1580804100000|2020-02-04 08:15:00|2295.9|2281.4|2299.9|2281.7|2299.9|2281.7|2295.9|2281.4|0
1580804400000|2020-02-04 08:20:00|2295.9|2284.9|2295.9|2284.2|2295.9|2284.9|2295.9|2282.9|0
1580804700000|2020-02-04 08:25:00|2297.9|2287.9|2297.9|2287.2|2298.9|2289.9|2297.9|2284.2|16
1580805000000|2020-02-04 08:30:00|2298.9|2288.4|2306.4|2291.2|2306.4|2294.9|2298.9|2288.4|8
1580805300000|2020-02-04 08:35:00|2305.9|2291.4|2305.9|2293.7|2306.4|2295.9|2303.9|2291.4|17
1580805600000|2020-02-04 08:40:00|2303.4|2293.4|2305.9|2295.4|2305.9|2295.4|2303.4|2293.4|5
1580805900000|2020-02-04 08:45:00|2306.9|2295.7|2306.9|2297.9|2306.9|2297.9|2305.9|2295.4|6
1580806200000|2020-02-04 08:50:00|2307.2|2299.4|2307.9|2296.9|2307.9|2299.4|2306.9|2296.2|7
1580806500000|2020-02-04 08:55:00|2307.7|2296.7|2306.7|2292.9|2307.7|2296.7|2306.4|2292.9|4
1580806800000|2020-02-04 09:00:00|2305.9|2292.2|2304.9|2292.2|2305.9|2294.4|2304.9|2292.2|5
1580807100000|2020-02-04 09:05:00|2304.7|2291.9|2302.9|2289.7|2304.7|2292.2|2301.9|2288.9|12
1580807400000|2020-02-04 09:10:00|2301.9|2288.9|2298.9|2289.9|2301.9|2290.9|2295.9|2287.7|48
1580807700000|2020-02-04 09:15:00|2301.4|2290.4|2302.7|2292.9|2302.7|2292.9|2300.9|2290.4|25
1580808000000|2020-02-04 09:20:00|2302.4|2292.2|2298.9|2287.7|2302.4|2292.2|2298.9|2287.7|10
1580808600000|2020-02-04 09:30:00|2297.9|2286.9|2297.9|2286.9|2297.9|2286.9|2297.9|2286.9|2
1580808900000|2020-02-04 09:35:00|||||||||2
1580809200000|2020-02-04 09:40:00|2298.9|2287.2|2297.9|2288.9|2300.4|2289.4|2297.9|2287.2|15
1580809500000|2020-02-04 09:45:00|2298.9|2289.9|2298.9|2287.7|2299.9|2289.9|2298.9|2286.9|17
1580809800000|2020-02-04 09:50:00||2287.4||2289.7||2289.7||2287.4|0
1580810100000|2020-02-04 09:55:00|2299.7|2288.7|2298.9|2286.9|2299.7|2290.9|2298.9|2286.9|5
1580810400000|2020-02-04 10:00:00||2287.2||2287.2||2287.2||2287.2|0
1580810700000|2020-02-04 10:05:00|2297.9|2286.9|2297.9|2286.2|2297.9|2286.9|2297.9|2286.2|9
1580811000000|2020-02-04 10:10:00||2285.9||2286.2||2286.2||2285.9|0
1580811300000|2020-02-04 10:15:00||2285.9||2286.4||2286.4||2285.9|0
1580811600000|2020-02-04 10:20:00||2286.2||2286.2||2286.2||2286.2|0
1580811900000|2020-02-04 10:25:00||2286.4||2286.9||2286.9||2286.4|0
1580812200000|2020-02-04 10:30:00|2298.9|2287.7|2298.9|2287.9|2298.9|2287.9|2298.9|2287.7|1
1580812500000|2020-02-04 10:35:00|2299.9|2288.7|2299.9|2288.7|2299.9|2288.7|2299.9|2288.7|2
1580812800000|2020-02-04 10:40:00||2286.9||2288.9||2288.9||2286.9|0
1580813100000|2020-02-04 10:45:00|2299.7|2288.2|2299.7|2287.9|2299.7|2288.2|2299.7|2287.9|1
1580813400000|2020-02-04 10:50:00|2297.9|2287.4|2297.7|2286.2|2297.9|2287.4|2297.7|2286.2|8
1580814000000|2020-02-04 11:00:00|2296.9|2285.9|2297.7|2285.4|2297.7|2285.9|2296.9|2285.2|1
1580814300000|2020-02-04 11:05:00||2285.7||2285.7||2285.7||2285.7|0
1580814600000|2020-02-04 11:10:00|2294.4|2285.9|2300.7|2290.2|2300.9|2290.2|2294.4|2285.7|20
1580814900000|2020-02-04 11:15:00||2290.4||2290.9||2290.9||2290.4|2
1580815200000|2020-02-04 11:20:00||2291.2||2290.9||2291.2||2290.9|2
1580815500000|2020-02-04 11:25:00||2291.2||2290.9||2291.9||2290.9|13
1580815800000|2020-02-04 11:30:00|2300.9|2291.9|2300.9|2291.9|2300.9|2291.9|2300.9|2291.9|0
1580816100000|2020-02-04 11:35:00|2301.2||2301.7||2301.9||2301.2||20
1580816400000|2020-02-04 11:40:00||2292.7||2292.4||2292.7||2291.9|10
1580817000000|2020-02-04 11:50:00|2301.9|2293.9|2302.7|2293.9|2302.9|2293.9|2301.9|2293.9|25
1580817300000|2020-02-04 11:55:00|2302.9|2292.4|2303.9|2294.9|2303.9|2294.9|2302.9|2292.4|21
1580817600000|2020-02-04 12:00:00|2302.9|2293.4|2303.7|2293.7|2303.9|2293.7|2302.9|2293.4|5
1580817900000|2020-02-04 12:05:00|2302.9||2302.9||2303.7||2302.9||0
1580818200000|2020-02-04 12:10:00|2302.7|2293.4|2302.7|2292.7|2302.7|2293.4|2302.7|2291.2|20
1580818800000|2020-02-04 12:20:00||2292.9||2292.9||2292.9||2292.9|1
1580819100000|2020-02-04 12:25:00|2303.7|2293.2|2304.9|2292.9|2304.9|2293.2|2303.7|2292.9|21
1580819400000|2020-02-04 12:30:00|2305.9|2294.9|2305.9|2294.9|2305.9|2296.9|2305.9|2294.9|5
1580819700000|2020-02-04 12:35:00||2294.2||2293.9||2295.4||2293.9|10
1580820000000|2020-02-04 12:40:00|2304.9|2296.9|2304.9|2293.2|2304.9|2296.9|2304.9|2292.9|114
1580820600000|2020-02-04 12:50:00|2303.9|2292.9|2303.9|2292.9|2303.9|2292.9|2303.9|2292.9|0
1580820900000|2020-02-04 12:55:00|2304.9||2304.9||2304.9||2304.9||0
1580821200000|2020-02-04 13:00:00|2304.7|2290.2|2304.7|2288.9|2304.7|2290.2|2304.7|2288.9|6
1580821500000|2020-02-04 13:05:00|2304.9|2290.7|2304.7|2289.9|2305.4|2292.4|2301.2|2288.9|0
1580821800000|2020-02-04 13:10:00|2304.4|2291.9|2303.7|2291.7|2304.4|2291.9|2303.7|2287.9|10
1580822100000|2020-02-04 13:15:00|2304.2|2291.9|2304.4|2291.9|2304.7|2291.9|2303.7|2291.9|0
1580822400000|2020-02-04 13:20:00|2305.2||2304.7||2305.4||2304.7||0
1580822700000|2020-02-04 13:25:00|2304.4||2304.4||2304.4||2304.4||0
1580823000000|2020-02-04 13:30:00|2305.9||2305.2||2305.9||2305.2||0
1580823300000|2020-02-04 13:35:00|2305.4|2292.7|2305.4|2292.7|2305.4|2292.7|2305.4|2292.7|0
1580825100000|2020-02-04 14:05:00|2304.9||2305.4||2305.4||2304.9||0
1580825400000|2020-02-04 14:10:00|2305.9||2305.9||2305.9||2305.9||0
1580825700000|2020-02-04 14:15:00||2292.9||2292.9||2292.9||2292.9|0
1580826000000|2020-02-04 14:20:00|2301.9|2292.7|2301.9|2292.7|2301.9|2292.7|2301.9|2292.7|0
1580826600000|2020-02-04 14:30:00|2304.9|2292.9|2304.9|2292.9|2304.9|2292.9|2304.9|2292.9|5
1580826900000|2020-02-04 14:35:00||2293.2||2293.7||2293.7||2293.2|0
1580827200000|2020-02-04 14:40:00|2305.2|2294.2|2305.9|2294.4|2305.9|2294.4|2305.2|2294.2|0
1580827500000|2020-02-04 14:45:00|2305.7|2294.7|2308.9|2297.4|2308.9|2299.9|2305.7|2294.7|83
1580827800000|2020-02-04 14:50:00|2308.7|2294.4|2307.9|2294.9|2309.2|2295.9|2306.7|2294.4|4
1580828100000|2020-02-04 14:55:00|2307.7||2307.7||2307.7||2307.7||0
1580828400000|2020-02-04 15:00:00|2307.9|2294.4|2307.9|2294.9|2307.9|2294.9|2307.9|2294.4|0
1580828700000|2020-02-04 15:05:00|2308.2|2297.4|2307.9|2297.4|2308.2|2297.4|2307.9|2297.4|4
1580829000000|2020-02-04 15:10:00||2295.2||2295.4||2295.4||2295.2|5
1580829300000|2020-02-04 15:15:00|2306.7|2295.2|2306.7|2295.2|2306.7|2295.2|2306.7|2295.2|5
1580891700000|2020-02-05 08:35:00|2305.9|2292.4|2308.2|2297.2|2308.2|2297.2|2305.9|2292.4|2
1580892000000|2020-02-05 08:40:00|2308.4|2299.9|2310.7|2299.9|2311.7|2299.9|2308.2|2299.9|0
1580892300000|2020-02-05 08:45:00|2310.9|2300.9|2311.9|2300.7|2311.9|2300.9|2309.9|2300.7|42
1580892600000|2020-02-05 08:50:00|2309.9|2299.9|2307.9|2297.9|2312.7|2299.9|2307.9|2297.2|58
1580892900000|2020-02-05 08:55:00|2305.9|2297.4|2309.9|2299.9|2309.9|2299.9|2305.9|2297.2|30
1580893200000|2020-02-05 09:00:00|2308.9|2297.4|2308.9|2298.2|2308.9|2299.9|2308.9|2297.4|21
1580893500000|2020-02-05 09:05:00|2309.9||2309.9||2309.9||2309.9||3
1580893800000|2020-02-05 09:10:00|2311.9|2299.9|2311.9|2299.9|2311.9|2299.9|2311.9|2299.9|2
1580894100000|2020-02-05 09:15:00||2300.9||2300.2||2300.9||2299.9|1
1580894400000|2020-02-05 09:20:00|2312.4|2300.4|2315.2|2300.4|2315.2|2300.4|2312.4|2300.4|32
1580894700000|2020-02-05 09:25:00|2314.7|2301.2|2318.9|2307.9|2318.9|2307.9|2314.4|2300.4|4
1580895000000|2020-02-05 09:30:00|2317.9||2317.7||2317.9||2317.7||0
1580895300000|2020-02-05 09:35:00|2316.9|2308.2|2316.9|2305.2|2316.9|2308.2|2316.9|2304.9|8
1580895600000|2020-02-05 09:40:00|2317.9|2305.9|2321.9|2309.4|2321.9|2309.4|2316.7|2305.9|43
1580895900000|2020-02-05 09:45:00|2321.4|2309.9|2320.9|2310.4|2321.4|2310.4|2320.9|2309.9|0
1580896200000|2020-02-05 09:50:00|2320.7|2308.9|2317.4|2308.9|2320.9|2308.9|2317.4|2307.9|6
1580896500000|2020-02-05 09:55:00|2320.9|2309.9|2318.2|2309.9|2320.9|2310.9|2317.9|2307.4|14
1580896800000|2020-02-05 10:00:00|2320.7|2307.9|2320.7|2308.2|2320.7|2310.2|2320.7|2307.4|1
1580897100000|2020-02-05 10:05:00|2318.9|2307.4|2320.7|2308.2|2320.7|2309.4|2318.9|2307.4|0
1580897400000|2020-02-05 10:10:00|2317.9|2307.4|2320.4|2308.2|2320.7|2309.2|2317.9|2307.2|3
1580897700000|2020-02-05 10:15:00|2319.9|2307.9|2319.9|2308.2|2319.9|2308.2|2319.9|2307.9|0
1580898000000|2020-02-05 10:20:00|2318.9||2318.9||2318.9||2318.9||0
1580898300000|2020-02-05 10:25:00|2318.4||2318.4||2318.4||2318.4||0
1580898600000|2020-02-05 10:30:00|2317.4|2309.9|2318.4|2308.2|2318.4|2309.9|2317.4|2308.2|24
1580898900000|2020-02-05 10:35:00|2317.4|2307.2|2316.4|2306.2|2317.4|2307.2|2316.4|2306.2|0
1580899200000|2020-02-05 10:40:00|2316.9|2306.4|2319.4|2307.4|2319.4|2309.2|2316.9|2306.2|1
1580899500000|2020-02-05 10:45:00|2319.7|2307.9|2322.2|2309.9|2322.2|2309.9|2319.7|2307.9|20
1580899800000|2020-02-05 10:50:00|2321.9|2310.9|2324.7|2313.9|2324.7|2313.9|2321.9|2310.9|23
1580900100000|2020-02-05 10:55:00|2324.9|2312.9|2323.7|2311.7|2324.9|2312.9|2323.7|2311.7|0
1580900400000|2020-02-05 11:00:00|||||||||4
1580901000000|2020-02-05 11:10:00|2323.4||2323.7||2323.7||2323.4||10
1580901300000|2020-02-05 11:15:00|2323.4|2310.9|2321.7|2310.9|2323.7|2310.9|2321.7|2310.9|6
1580901600000|2020-02-05 11:20:00|2321.9|2310.4|2321.7|2310.4|2321.9|2310.4|2320.9|2310.4|10
1580901900000|2020-02-05 11:25:00|2322.9||2323.2||2323.7||2322.4||0
1580902200000|2020-02-05 11:30:00|2322.9|2310.7|2322.9|2310.7|2322.9|2310.7|2322.9|2310.7|0
1580902500000|2020-02-05 11:35:00|2322.7|2310.4|2319.4|2307.9|2322.7|2310.4|2319.2|2307.4|20
1580902800000|2020-02-05 11:40:00|2316.9|2307.4|2316.9|2307.4|2316.9|2307.4|2316.9|2307.4|0
1580903100000|2020-02-05 11:45:00|2316.4|2304.2|2316.9|2304.2|2316.9|2304.2|2316.2|2304.2|6
1580903400000|2020-02-05 11:50:00|2313.9|2303.9|2312.4|2300.4|2313.9|2303.9|2312.4|2300.4|62
1580903700000|2020-02-05 11:55:00|2312.2|2298.2|2311.9|2297.9|2312.2|2298.2|2311.9|2297.9|7
1580904000000|2020-02-05 12:00:00|2310.9|2296.4|2312.4|2300.4|2312.4|2300.4|2310.2|2296.2|0
1580905200000|2020-02-05 12:20:00||2300.7||2300.7||2300.7||2300.7|0
1580905500000|2020-02-05 12:25:00|2311.9|2301.7|2312.4|2301.7|2312.4|2301.7|2311.9|2301.7|0
1580906400000|2020-02-05 12:40:00|2314.9|2304.4|2313.9|2302.4|2314.9|2304.4|2313.7|2302.4|20
1580906700000|2020-02-05 12:45:00|2313.7|2303.2|2313.9|2303.9|2313.9|2303.9|2313.7|2303.2|5
1580907000000|2020-02-05 12:50:00|||||||||2
1580907300000|2020-02-05 12:55:00||2304.4||2304.4||2304.4||2304.4|0
1580907900000|2020-02-05 13:05:00|||||||||3
1580908800000|2020-02-05 13:20:00|2313.7|2303.9|2311.9|2303.2|2313.7|2303.9|2311.9|2303.2|13
1580909700000|2020-02-05 13:35:00|||||||||4
1580910000000|2020-02-05 13:40:00|2313.4|2303.9|2313.4|2303.9|2313.4|2303.9|2313.4|2303.9|10
1580910600000|2020-02-05 13:50:00|2313.9|2304.7|2313.9|2303.9|2313.9|2304.7|2313.9|2303.9|12
1580910900000|2020-02-05 13:55:00|2312.9||2313.4||2313.9||2312.9||10
1580911200000|2020-02-05 14:00:00|2313.2||2313.4||2313.4||2313.2||0
1580911500000|2020-02-05 14:05:00|2313.2|2303.2|2313.2|2303.2|2313.2|2303.2|2313.2|2303.2|1
1580911800000|2020-02-05 14:10:00|2312.9|2302.4|2312.7|2302.4|2312.9|2302.4|2312.4|2302.4|3
1580912400000|2020-02-05 14:20:00||2301.7||2301.7||2301.7||2301.7|3
1580912700000|2020-02-05 14:25:00|2311.9|2300.4|2311.9|2300.4|2311.9|2300.4|2311.9|2300.4|6
1580913000000|2020-02-05 14:30:00|2310.9|2299.9|2310.9|2300.2|2310.9|2300.2|2310.9|2298.9|1
1580913300000|2020-02-05 14:35:00|2310.7|2300.7|2312.4|2299.9|2312.7|2300.7|2310.7|2298.2|0
1580913600000|2020-02-05 14:40:00|2311.9||2309.9||2311.9||2309.9||0
1580913900000|2020-02-05 14:45:00|2309.7|2300.4|2311.2|2299.9|2311.4|2301.9|2309.7|2299.9|32
1580914200000|2020-02-05 14:50:00|2310.4|2298.2|2310.9|2300.9|2311.2|2300.9|2310.4|2298.2|0
1580914500000|2020-02-05 14:55:00|2311.2|2301.9|2310.9|2298.2|2311.9|2301.9|2310.9|2298.2|9
1580915100000|2020-02-05 15:05:00||2298.4||2298.4||2298.4||2298.4|0
1580915400000|2020-02-05 15:10:00|2309.7|2298.7|2309.9|2300.7|2309.9|2300.7|2308.4|2298.7|4
1580915700000|2020-02-05 15:15:00||2300.9||2298.4||2300.9||2298.4|6
1580976900000|2020-02-06 08:15:00|2321.9|2307.9|2322.9|2310.4|2322.9|2313.9|2320.9|2304.9|17
1580977200000|2020-02-06 08:20:00|2323.9|2312.4|2323.9|2314.9|2323.9|2314.9|2323.9|2312.4|3
1580977500000|2020-02-06 08:25:00|2323.4|2312.4|2325.2|2312.9|2325.7|2313.9|2323.4|2312.4|7
1580977800000|2020-02-06 08:30:00|2324.9|2313.2|2324.4|2313.9|2324.9|2313.9|2323.9|2313.2|3
1580978100000|2020-02-06 08:35:00|2324.2|2313.2|2320.9|2311.2|2324.2|2313.4|2320.9|2310.9|22
1580978400000|2020-02-06 08:40:00|2320.4|2312.4|2320.9|2308.9|2320.9|2312.4|2320.4|2307.4|10
1580978700000|2020-02-06 08:45:00|2322.7|2309.2|2322.9|2311.4|2323.4|2312.9|2319.7|2309.2|2
1580979000000|2020-02-06 08:50:00|2322.4|2312.9|2322.9|2311.4|2323.4|2312.9|2322.2|2311.4|16
1580979300000|2020-02-06 08:55:00|2323.2|2311.9|2322.7|2311.4|2323.7|2312.9|2322.7|2311.4|9
1580979600000|2020-02-06 09:00:00|2321.9|2309.9|2321.2|2309.9|2321.9|2309.9|2319.9|2309.4|0
1580979900000|2020-02-06 09:05:00|2320.9||2321.7||2321.7||2320.9||0
1580980200000|2020-02-06 09:10:00|2322.2|2310.9|2323.2|2311.4|2323.2|2311.4|2322.2|2310.9|0
1580980500000|2020-02-06 09:15:00|2323.7|2312.9|2323.9|2312.9|2323.9|2313.7|2323.7|2312.9|2
1580980800000|2020-02-06 09:20:00|2323.7||2323.7||2323.7||2323.7||0
1580981100000|2020-02-06 09:25:00|2323.9||2323.9||2323.9||2321.2||5
1580981400000|2020-02-06 09:30:00|2323.4|2311.7|2320.9|2309.9|2323.4|2311.7|2318.2|2309.9|23
1580981700000|2020-02-06 09:35:00|2320.7|2311.9|2320.4|2307.9|2320.7|2311.9|2316.2|2307.9|20
1580982000000|2020-02-06 09:40:00|2320.7|2308.2|2318.7|2305.9|2320.7|2308.2|2313.9|2305.2|20
1580982300000|2020-02-06 09:45:00|2317.9|2304.7|2314.7|2303.9|2317.9|2305.4|2314.7|2303.9|13
1580982600000|2020-02-06 09:50:00|2310.4|2302.2|2310.4|2302.2|2310.4|2303.2|2310.4|2301.9|2
1580982900000|2020-02-06 09:55:00|2313.2|2302.4|2313.9|2302.7|2314.7|2302.7|2313.2|2301.9|1
1580983200000|2020-02-06 10:00:00|2314.7|2302.9|2317.9|2307.2|2317.9|2307.9|2314.7|2302.9|8
1580983500000|2020-02-06 10:05:00|2316.9|2306.9|2312.9|2302.9|2316.9|2306.9|2311.9|2302.2|46
1580983800000|2020-02-06 10:10:00|2313.4|2303.2|2311.4|2301.7|2314.9|2305.9|2311.4|2301.4|32
1580984100000|2020-02-06 10:15:00|2314.9|2303.2|2314.9|2302.9|2314.9|2304.7|2313.9|2301.4|2
1580984400000|2020-02-06 10:20:00|2313.9||2313.7||2313.9||2313.7||1
1580984700000|2020-02-06 10:25:00|2312.9|2303.2|2313.7|2303.2|2313.7|2303.2|2311.9|2303.2|4
1580985000000|2020-02-06 10:30:00|2313.9|2302.9|2311.9|2302.9|2314.9|2305.7|2311.9|2302.9|10
1580985300000|2020-02-06 10:35:00|2310.4|2302.4|2308.9|2297.9|2312.4|2302.4|2308.9|2297.9|13
1580985600000|2020-02-06 10:40:00|2308.7|2295.2|2305.7|2294.2|2308.7|2295.2|2301.7|2292.9|97
1580985900000|2020-02-06 10:45:00|2304.9|2293.9|2304.7|2293.4|2305.7|2294.2|2302.2|2292.9|26
1580986200000|2020-02-06 10:50:00|2303.9|2293.2|2302.7|2290.2|2303.9|2293.2|2302.7|2289.7|29
1580986500000|2020-02-06 10:55:00|2300.9|2290.7|2306.9|2295.7|2306.9|2295.7|2300.9|2290.7|35
1580986800000|2020-02-06 11:00:00|2305.9|2294.9|2305.9|2294.2|2306.9|2294.9|2305.9|2293.9|2
1580987100000|2020-02-06 11:05:00|2306.9|2294.4|2308.7|2297.9|2308.9|2297.9|2306.9|2294.4|3
1580987400000|2020-02-06 11:10:00|2308.9|2300.9|2310.9|2301.9|2311.9|2301.9|2308.9|2300.9|0
1580987700000|2020-02-06 11:15:00|2312.7|2300.9|2310.9|2301.2|2312.7|2301.2|2310.9|2300.9|60
1580988000000|2020-02-06 11:20:00|2309.9|2299.9|2311.9|2299.4|2311.9|2299.9|2309.7|2297.4|30
1580988300000|2020-02-06 11:25:00|2310.9|2299.2|2310.9|2297.4|2310.9|2299.2|2308.9|2296.2|10
1580988600000|2020-02-06 11:30:00|2310.4||2310.4||2310.4||2310.4||0
1580988900000|2020-02-06 11:35:00|2309.9|2297.2|2308.2|2295.9|2309.9|2297.2|2307.9|2295.9|5
1580989200000|2020-02-06 11:40:00|2307.9||2308.2||2308.2||2307.9||0
1580989500000|2020-02-06 11:45:00|2307.9|2296.2|2307.9|2296.2|2307.9|2296.2|2307.9|2296.2|0
1580989800000|2020-02-06 11:50:00|2306.9|2295.9|2307.9|2295.4|2307.9|2296.2|2306.9|2295.2|1
1580990100000|2020-02-06 11:55:00|2307.7||2307.7||2307.7||2307.7||0
1580990400000|2020-02-06 12:00:00|2307.4|2294.2|2306.9|2295.4|2307.4|2295.4|2305.9|2293.9|0
1580990700000|2020-02-06 12:05:00||2295.7||2295.2||2295.7||2295.2|0
1580991300000|2020-02-06 12:15:00|2306.7|2294.2|2306.9|2294.7|2306.9|2294.7|2305.9|2293.9|0
1580991600000|2020-02-06 12:20:00||2294.9||2294.9||2294.9||2294.9|0
1580991900000|2020-02-06 12:25:00|2306.4|2294.7|2306.9|2295.2|2306.9|2295.2|2305.9|2293.9|0
1580992500000|2020-02-06 12:35:00|2307.2|2296.9|2306.9|2295.2|2307.2|2296.9|2306.9|2295.2|7
1580993400000|2020-02-06 12:50:00|2307.2|2299.2|2308.9|2299.2|2309.4|2299.2|2307.2|2299.2|4
1580993700000|2020-02-06 12:55:00|2306.9|2297.9|2306.4|2295.2|2308.9|2297.9|2305.9|2295.2|5
1580994000000|2020-02-06 13:00:00|2308.9|2297.2|2305.9|2295.2|2308.9|2297.4|2305.9|2295.2|5
1580994300000|2020-02-06 13:05:00|||||||||1
1580994900000|2020-02-06 13:15:00|2305.7||2304.9||2305.7||2304.9||0
1580995200000|2020-02-06 13:20:00|2304.7||2304.7||2304.7||2304.7||2
1580995500000|2020-02-06 13:25:00|2302.4|2294.4|2303.9|2292.9|2303.9|2294.4|2302.4|2291.7|3
1580995800000|2020-02-06 13:30:00|2303.7|2293.2|2303.7|2293.4|2303.7|2293.4|2303.7|2292.9|1
1580996100000|2020-02-06 13:35:00|2304.7|2296.4|2305.7|2295.4|2305.7|2296.4|2304.7|2294.7|60
1580996400000|2020-02-06 13:40:00|2305.9|2295.7|2306.9|2296.4|2306.9|2296.4|2305.9|2295.7|2
1580996700000|2020-02-06 13:45:00||2293.7||2294.4||2294.4||2293.4|0
1580997000000|2020-02-06 13:50:00|2305.9|2294.2|2305.9|2292.7|2305.9|2294.2|2305.9|2292.4|0
1580997300000|2020-02-06 13:55:00|2306.9|2293.4|2305.7|2292.4|2306.9|2298.7|2304.9|2292.2|0
1580997600000|2020-02-06 14:00:00||2292.7||2292.7||2292.7||2292.7|0
1580997900000|2020-02-06 14:05:00||2292.9||2293.2||2293.2||2292.7|0
1580998200000|2020-02-06 14:10:00||2293.4||2293.7||2293.9||2293.4|0
1580998500000|2020-02-06 14:15:00|2305.9|2295.4|2305.9|2294.2|2305.9|2295.4|2305.9|2294.2|1
1580998800000|2020-02-06 14:20:00|2306.9|2294.4|2305.4|2293.7|2306.9|2294.4|2305.4|2293.7|0
1580999100000|2020-02-06 14:25:00|2305.7|2293.9|2307.9|2295.7|2307.9|2295.7|2305.7|2293.9|13
1580999400000|2020-02-06 14:30:00|2308.7|2296.4|2308.7|2296.4|2308.7|2296.4|2308.7|2296.4|0
1580999700000|2020-02-06 14:35:00|2309.7|2296.7|2309.4|2297.4|2309.7|2297.4|2309.4|2296.7|0
1581000000000|2020-02-06 14:40:00|2309.7|2297.7|2309.7|2299.4|2309.7|2299.4|2309.7|2297.7|31
1581000300000|2020-02-06 14:45:00|2309.4|2299.7|2309.7|2299.7|2309.7|2299.7|2309.4|2299.7|2
1581000600000|2020-02-06 14:50:00|2309.4|2299.9|2309.7|2297.9|2309.7|2299.9|2305.9|2296.9|19
1581000900000|2020-02-06 14:55:00|2309.4|2297.4|2308.9|2297.9|2309.4|2297.9|2308.9|2297.2|0
1581001200000|2020-02-06 15:00:00|2309.4|2298.2|2309.4|2299.4|2309.4|2299.4|2307.9|2298.2|0
1581001500000|2020-02-06 15:05:00|2307.9||2309.7||2309.7||2307.9||5
1581001800000|2020-02-06 15:10:00|2308.9|2299.7|2310.4|2299.9|2310.4|2301.7|2308.9|2299.7|4
1581002100000|2020-02-06 15:15:00|2309.4|2299.7|2310.7|2300.4|2310.9|2300.4|2309.4|2299.7|20
1581063300000|2020-02-07 08:15:00|2310.7|2300.4|2311.9|2293.4|2311.9|2300.4|2306.9|2293.4|0
1581063600000|2020-02-07 08:20:00||2284.9||2284.9||2284.9||2284.9|0
1581063900000|2020-02-07 08:25:00|2308.9|2287.9|2305.9|2287.9|2308.9|2287.9|2305.9|2287.9|0
1581064200000|2020-02-07 08:30:00|2303.9|2288.2|2303.9|2292.9|2305.9|2292.9|2303.9|2288.2|1
1581064500000|2020-02-07 08:35:00|2302.9|2293.2|2305.9|2293.9|2305.9|2294.9|2302.9|2293.2|22
1581064800000|2020-02-07 08:40:00|2305.7|2293.4|2305.9|2294.7|2305.9|2294.7|2305.7|2293.4|5
1581065100000|2020-02-07 08:45:00|2304.9|2292.7|2304.9|2292.2|2304.9|2293.7|2304.9|2292.2|1
1581065400000|2020-02-07 08:50:00|2305.2|2292.4|2303.9|2293.2|2305.9|2293.2|2303.4|2291.4|10
1581065700000|2020-02-07 08:55:00|2303.7|2293.4|2305.9|2293.9|2305.9|2293.9|2303.7|2293.4|5
1581066000000|2020-02-07 09:00:00|2304.9|2293.2|2303.9|2293.2|2305.9|2293.2|2302.4|2293.2|4
1581066300000|2020-02-07 09:05:00|2303.4||2303.2||2303.4||2303.2||5
1581066600000|2020-02-07 09:10:00|||||||||2
1581066900000|2020-02-07 09:15:00|2302.9|2289.9|2299.4|2289.9|2302.9|2289.9|2298.4|2289.9|22
1581067200000|2020-02-07 09:20:00|2296.9|2288.2|2299.4|2287.9|2299.4|2288.9|2296.9|2286.4|13
1581067500000|2020-02-07 09:25:00|2298.9|2288.2|2298.9|2287.2|2298.9|2288.2|2298.9|2287.2|3
1581067800000|2020-02-07 09:30:00|2298.4|2286.7|2298.9|2287.7|2298.9|2290.4|2298.4|2286.4|7
1581068100000|2020-02-07 09:35:00|2299.4|2287.9|2300.7|2289.9|2300.9|2289.9|2299.4|2287.4|3
1581068400000|2020-02-07 09:40:00|2300.9|2290.4|2302.9|2291.7|2302.9|2291.7|2300.9|2289.9|2
1581068700000|2020-02-07 09:45:00|2301.9|2290.9|2301.9|2290.2|2302.7|2290.9|2301.9|2289.9|0
1581069000000|2020-02-07 09:50:00|2299.9|2289.9|2301.4|2289.9|2301.9|2289.9|2299.9|2289.9|1
1581069300000|2020-02-07 09:55:00|2301.2||2301.2||2301.2||2301.2||0
1581069600000|2020-02-07 10:00:00|2300.9|2290.4|2300.9|2290.4|2300.9|2290.4|2300.9|2290.4|0
1581069900000|2020-02-07 10:05:00|||||||||1
1581070200000|2020-02-07 10:10:00|2300.4|2289.9|2298.9|2287.9|2300.4|2289.9|2298.9|2287.9|12
1581070500000|2020-02-07 10:15:00||2288.2||2287.2||2288.2||2287.2|0
1581070800000|2020-02-07 10:20:00||2287.4||2287.4||2287.4||2287.4|0
1581071100000|2020-02-07 10:25:00||2287.2||2287.2||2287.2||2287.2|0
1581071400000|2020-02-07 10:30:00|2296.9|2286.9|2298.7|2286.9|2298.9|2286.9|2296.9|2286.9|1
1581071700000|2020-02-07 10:35:00|2297.9|2286.2|2297.9|2286.2|2297.9|2286.2|2297.9|2286.2|0
1581072000000|2020-02-07 10:40:00|2298.9|2286.4|2295.9|2285.7|2298.9|2286.4|2295.9|2285.7|0
1581072300000|2020-02-07 10:45:00|2296.9|2285.9|2296.9|2286.4|2296.9|2286.4|2296.9|2285.9|2
1581072600000|2020-02-07 10:50:00|2294.9|2285.4|2295.9|2284.2|2297.9|2285.7|2294.9|2283.4|2
1581072900000|2020-02-07 10:55:00|2295.7|2283.4|2294.7|2283.7|2295.7|2283.7|2294.7|2283.4|5
1581073200000|2020-02-07 11:00:00|2291.9|2283.9|2291.9|2281.2|2291.9|2283.9|2291.9|2281.2|5
1581073500000|2020-02-07 11:05:00|2293.9|2281.4|2294.9|2283.9|2295.4|2284.2|2293.4|2281.2|17
1581073800000|2020-02-07 11:10:00|2295.4|2284.2|2297.9|2284.9|2298.9|2287.7|2295.4|2283.9|30
1581074100000|2020-02-07 11:15:00|2296.9|2285.4|2297.9|2285.7|2297.9|2285.7|2295.9|2284.9|0
1581074400000|2020-02-07 11:20:00|2295.9|2285.2|2298.7|2287.9|2298.7|2287.9|2295.9|2285.2|1
1581074700000|2020-02-07 11:25:00|2297.9|2286.9|2297.9|2286.4|2298.9|2286.9|2297.9|2286.2|0
1581075000000|2020-02-07 11:30:00|2298.9|2286.7|2298.9|2286.9|2298.9|2286.9|2298.9|2286.7|0
1581075300000|2020-02-07 11:35:00|2297.9||2296.9||2297.9||2296.9||0
1581075600000|2020-02-07 11:40:00|2295.9|2285.2|2295.9|2284.2|2296.9|2285.2|2295.9|2284.2|3
1581075900000|2020-02-07 11:45:00||2284.4||2284.2||2284.7||2283.9|0
1581076200000|2020-02-07 11:50:00|2296.7|2284.4|2296.4|2284.7|2296.7|2284.7|2296.4|2283.9|0
1581076500000|2020-02-07 11:55:00||2284.9||2284.7||2284.9||2284.7|0
1581076800000|2020-02-07 12:00:00|2295.9|2283.9|2296.7|2285.2|2296.7|2285.2|2295.9|2283.9|0
1581077100000|2020-02-07 12:05:00|2295.9|2284.9|2297.9|2285.7|2298.9|2288.4|2295.9|2284.9|14
1581077400000|2020-02-07 12:10:00|2296.9|2285.4|2296.9|2285.7|2297.9|2286.4|2296.7|2285.4|0
1581077700000|2020-02-07 12:15:00|2297.9|2286.4|2297.9|2286.4|2297.9|2286.4|2297.9|2286.4|0
1581078000000|2020-02-07 12:20:00|2297.4|2286.2|2295.9|2285.2|2297.4|2286.2|2295.9|2285.2|0
1581078300000|2020-02-07 12:25:00|2296.9|2285.4|2296.9|2285.7|2296.9|2285.9|2296.9|2285.4|0
1581078600000|2020-02-07 12:30:00|2298.7|2286.2|2298.4|2288.9|2298.7|2288.9|2298.4|2285.9|10
1581078900000|2020-02-07 12:35:00|2297.9|2287.9|2297.9|2286.9|2297.9|2287.9|2297.9|2284.7|0
1581079200000|2020-02-07 12:40:00|2297.2|2286.2|2298.7|2287.4|2298.7|2287.4|2297.2|2286.2|2
1581079500000|2020-02-07 12:45:00|2298.4|2287.7|2298.9|2290.7|2298.9|2290.7|2298.4|2287.7|13
1581079800000|2020-02-07 12:50:00|2299.7|2289.4|2299.7|2289.4|2299.7|2290.9|2299.7|2287.9|18
1581080100000|2020-02-07 12:55:00||2289.7||2289.7||2289.7||2289.7|0
1581080400000|2020-02-07 13:00:00||2285.9||2287.4||2288.2||2285.9|2
1581080700000|2020-02-07 13:05:00|2296.9|2288.9|2296.9|2285.2|2296.9|2288.9|2296.9|2285.2|2
1581081000000|2020-02-07 13:10:00||2284.9||2285.9||2285.9||2284.9|0
1581081300000|2020-02-07 13:15:00||2285.2||2285.2||2285.2||2285.2|1
1581081600000|2020-02-07 13:20:00||2284.4||2284.4||2284.4||2284.4|0
1581081900000|2020-02-07 13:25:00|2296.7|2285.9|2296.7|2285.9|2296.7|2285.9|2296.7|2285.9|0
1581082200000|2020-02-07 13:30:00|2296.9||2295.9||2297.9||2295.9||0
1581082500000|2020-02-07 13:35:00|2295.7|2284.4|2289.9|2280.7|2295.7|2284.4|2289.9|2280.7|39
1581082800000|2020-02-07 13:40:00|2293.4|2280.9|2292.4|2280.4|2293.4|2281.2|2290.4|2280.4|21
1581083100000|2020-02-07 13:45:00|2291.9|2279.9|2288.9|2278.2|2291.9|2279.9|2288.9|2277.9|37
1581083400000|2020-02-07 13:50:00|2287.9|2279.9|2290.9|2278.4|2290.9|2279.9|2287.9|2278.2|2
1581083700000|2020-02-07 13:55:00|2289.9|2278.2|2289.7|2278.2|2289.9|2278.2|2289.7|2278.2|0
1581084000000|2020-02-07 14:00:00|2289.4|2278.9|2290.9|2278.4|2290.9|2278.9|2289.4|2278.2|1
1581084300000|2020-02-07 14:05:00|2291.9|2279.4|2290.9|2279.4|2291.9|2279.4|2290.9|2278.2|0
1581084600000|2020-02-07 14:10:00|2290.7|2280.4|2290.7|2280.9|2290.7|2281.4|2290.4|2280.4|2
1581084900000|2020-02-07 14:15:00|2290.4|2281.4|2290.4|2279.2|2290.4|2281.4|2290.4|2278.9|7
1581085200000|2020-02-07 14:20:00|2287.9|2279.7|2290.4|2280.9|2290.4|2280.9|2287.9|2279.7|10
1581085500000|2020-02-07 14:25:00|2290.7|2281.4|2292.4|2281.9|2292.9|2281.9|2290.4|2281.4|11
1581085800000|2020-02-07 14:30:00|2292.2|2281.4|2287.9|2276.9|2292.4|2281.4|2285.9|2276.9|73
1581086100000|2020-02-07 14:35:00|2287.4|2277.9|2289.4|2277.9|2289.4|2277.9|2287.4|2277.9|16
1581086400000|2020-02-07 14:40:00|2290.9|2278.2|2288.7|2275.9|2291.2|2278.9|2283.7|2275.4|7
1581086700000|2020-02-07 14:45:00|2288.4|2276.2|2287.9|2275.9|2289.7|2276.2|2283.9|2275.4|35
1581087000000|2020-02-07 14:50:00|2288.4|2272.9|2284.4|2273.4|2288.4|2273.4|2284.4|2272.4|5
1581087300000|2020-02-07 14:55:00|2283.9|2273.9|2284.9|2272.4|2284.9|2273.9|2281.4|2272.4|38
1581087600000|2020-02-07 15:00:00|2282.9|2271.4|2287.7|2272.9|2287.7|2272.9|2282.9|2271.4|18
1581087900000|2020-02-07 15:05:00|2289.2|2273.4|2286.9|2273.4|2289.2|2273.4|2286.9|2273.4|0
1581088200000|2020-02-07 15:10:00|2285.9|2273.9|2283.7|2274.7|2285.9|2274.7|2283.7|2273.9|6
1581088500000|2020-02-07 15:15:00|2284.7|2274.9|2284.2|2274.2|2285.4|2275.4|2284.2|2274.2|16
1581322500000|2020-02-10 08:15:00|2284.2|2274.2|2282.9|2268.9|2284.2|2274.2|2282.9|2268.9|0
1581322800000|2020-02-10 08:20:00||2270.9||2270.9||2270.9||2270.9|4
1581323100000|2020-02-10 08:25:00|2284.9|2271.9|2283.7|2271.9|2284.9|2271.9|2283.7|2271.9|1
1581323400000|2020-02-10 08:30:00|2281.9|2270.9|2282.4|2267.9|2283.7|2272.9|2279.9|2267.9|18
1581323700000|2020-02-10 08:35:00|2280.9|2268.2|2281.4|2268.7|2282.4|2271.9|2280.9|2267.9|9
1581324000000|2020-02-10 08:40:00|2281.9|2268.4|2278.9|2268.2|2281.9|2268.4|2278.4|2267.9|10
1581324300000|2020-02-10 08:45:00|2278.7|2267.9|2274.9|2262.9|2278.9|2267.9|2274.9|2262.9|31
1581324600000|2020-02-10 08:50:00|2275.4|2260.4|2270.9|2260.4|2275.4|2260.4|2270.9|2260.2|16
1581324900000|2020-02-10 08:55:00|2270.7|2260.9|2270.7|2261.2|2270.7|2261.2|2270.7|2260.9|6
1581325200000|2020-02-10 09:00:00|2270.9|2261.4|2272.7|2261.9|2274.2|2261.9|2269.7|2260.9|21
1581325500000|2020-02-10 09:05:00|2273.9|2262.2|2273.9|2263.7|2275.9|2263.7|2272.9|2262.2|3
1581325800000|2020-02-10 09:10:00|2272.9|2262.9|2272.9|2261.9|2272.9|2262.9|2272.9|2261.9|3
1581326100000|2020-02-10 09:15:00|2271.9|2262.2|2272.9|2262.2|2273.9|2264.9|2271.9|2261.9|20
1581326400000|2020-02-10 09:20:00|2273.9|2261.4|2273.9|2261.4|2273.9|2261.4|2273.9|2261.2|3
1581326700000|2020-02-10 09:25:00|2270.9|2260.9|2270.9|2258.9|2270.9|2261.2|2270.4|2257.9|18
1581327000000|2020-02-10 09:30:00|2270.4|2258.4|2265.9|2254.4|2270.4|2258.4|2264.9|2253.7|22
1581327300000|2020-02-10 09:35:00|2268.4|2254.9|2265.9|2251.9|2268.4|2255.2|2265.9|2251.9|14
1581327600000|2020-02-10 09:40:00|2263.9|2251.4|2263.7|2251.7|2263.9|2252.2|2261.9|2251.2|1
1581327900000|2020-02-10 09:45:00|2261.9|2251.4|2260.9|2251.9|2263.4|2251.9|2260.9|2251.4|7
1581328200000|2020-02-10 09:50:00|2260.7|2251.4|2260.9|2250.4|2260.9|2251.4|2257.4|2249.2|132
1581328500000|2020-02-10 09:55:00|2260.7|2250.7|2256.9|2247.9|2260.9|2252.7|2256.9|2246.4|72
1581328800000|2020-02-10 10:00:00|2257.9|2248.9|2263.9|2252.4|2263.9|2252.4|2257.9|2248.9|61
1581329100000|2020-02-10 10:05:00|2264.9|2252.7|2265.9|2253.7|2265.9|2255.9|2264.9|2251.9|33
1581329400000|2020-02-10 10:10:00|2266.7|2253.9|2268.4|2257.9|2268.4|2257.9|2266.7|2253.9|18
1581329700000|2020-02-10 10:15:00|2269.9|2257.7|2269.4|2257.4|2269.9|2259.2|2269.4|2257.4|2
1581330000000|2020-02-10 10:20:00|2265.2|2256.7|2266.9|2257.2|2268.9|2257.9|2265.2|2255.9|14
1581330300000|2020-02-10 10:25:00|2265.9|2257.9|2268.9|2257.4|2268.9|2259.4|2265.9|2257.2|23
1581330600000|2020-02-10 10:30:00|2269.4|2257.9|2268.9|2258.9|2270.9|2260.9|2267.9|2257.9|24
1581330900000|2020-02-10 10:35:00|2269.9|2260.9|2268.9|2257.7|2269.9|2260.9|2268.9|2257.4|14
1581331200000|2020-02-10 10:40:00|2266.9|2255.9|2266.9|2255.9|2266.9|2256.9|2266.9|2255.9|5
1581331500000|2020-02-10 10:45:00|2265.9||2265.9||2265.9||2265.9||0
1581332100000|2020-02-10 10:55:00||2256.2||2256.2||2256.2||2256.2|0
1581332400000|2020-02-10 11:00:00|2266.9|2256.4|2265.7|2255.9|2266.9|2257.9|2265.7|2255.9|6
1581332700000|2020-02-10 11:05:00|2265.9|2256.2|2268.9|2259.9|2269.4|2260.9|2265.9|2256.2|31
1581333000000|2020-02-10 11:10:00||2258.7||2259.7||2259.7||2258.7|6
1581333300000|2020-02-10 11:15:00|2269.4|2260.2|2270.9|2260.2|2270.9|2260.4|2269.4|2259.7|27
1581333600000|2020-02-10 11:20:00|2272.9|2260.4|2273.9|2262.4|2273.9|2262.4|2272.9|2259.7|9
1581333900000|2020-02-10 11:25:00|2274.4|2262.2|2281.9|2269.2|2281.9|2269.2|2274.4|2262.2|53
1581334200000|2020-02-10 11:30:00|2281.4|2269.4|2280.9|2268.9|2281.4|2270.7|2280.9|2268.9|0
1581334500000|2020-02-10 11:35:00|2279.9|2267.9|2280.2|2266.2|2280.9|2268.2|2277.9|2266.2|3
1581334800000|2020-02-10 11:40:00|2279.9|2266.4|2279.4|2263.9|2280.9|2266.4|2275.9|2263.7|40
1581335100000|2020-02-10 11:45:00|2278.7|2262.7|2277.7|2263.9|2278.7|2263.9|2276.2|2261.9|0
1581335400000|2020-02-10 11:50:00|2276.7|2262.4|2274.9|2262.7|2276.7|2263.2|2274.9|2261.9|10
1581335700000|2020-02-10 11:55:00|2273.9|2261.9|2272.9|2261.2|2273.9|2261.9|2272.9|2261.2|1
1581336000000|2020-02-10 12:00:00|2273.9|2261.4|2272.9|2261.2|2273.9|2262.7|2272.9|2259.7|0
1581336300000|2020-02-10 12:05:00|2271.9|2259.7|2271.9|2260.4|2271.9|2260.4|2271.9|2259.7|0
1581336600000|2020-02-10 12:10:00|2272.9|2260.2|2272.9|2260.7|2272.9|2260.7|2272.9|2260.2|0
1581337200000|2020-02-10 12:20:00|2271.9|2259.9|2270.9|2259.2|2271.9|2259.9|2270.9|2259.2|0
1581337500000|2020-02-10 12:25:00|2271.9|2259.4|2271.9|2259.4|2271.9|2259.4|2271.9|2259.4|0
1581337800000|2020-02-10 12:30:00|2270.9|2259.2|2270.2|2258.2|2270.9|2259.2|2270.2|2257.2|0
1581338100000|2020-02-10 12:35:00|2269.9|2257.9|2269.7|2257.4|2269.9|2257.9|2269.7|2257.4|1
1581338400000|2020-02-10 12:40:00|2269.9||2269.7||2269.9||2269.7||0
1581338700000|2020-02-10 12:45:00|2269.4|2259.4|2269.4|2257.4|2269.4|2259.4|2268.9|2257.4|10
1581339000000|2020-02-10 12:50:00|2268.9|2257.2|2268.9|2256.9|2268.9|2257.2|2268.9|2256.9|3
1581339300000|2020-02-10 12:55:00|2269.4|2257.7|2270.4|2258.9|2270.9|2258.9|2269.4|2257.7|0
1581339600000|2020-02-10 13:00:00|2269.9|2258.7|2269.4|2257.9|2269.9|2258.7|2269.4|2257.9|0
1581339900000|2020-02-10 13:05:00|2269.2|2257.2|2265.7|2257.2|2269.2|2257.2|2265.7|2256.9|1
1581340200000|2020-02-10 13:10:00|2265.9||2267.7||2267.7||2265.9||6
1581340500000|2020-02-10 13:15:00|2266.9||2266.9||2267.7||2266.9||0
1581340800000|2020-02-10 13:20:00|2267.4|2259.4|2267.7|2257.2|2267.7|2259.4|2265.9|2257.2|24
1581341100000|2020-02-10 13:25:00|2267.4|2257.4|2266.9|2257.4|2267.7|2257.4|2266.9|2257.4|0
1581341400000|2020-02-10 13:30:00||2255.9||2255.9||2256.2||2255.9|1
1581341700000|2020-02-10 13:35:00||2256.2||2255.9||2256.4||2255.9|0
1581342000000|2020-02-10 13:40:00|2267.4|2256.2|2267.4|2256.9|2267.4|2256.9|2267.4|2255.9|10
1581342300000|2020-02-10 13:45:00|2267.7|2257.2|2267.9|2258.9|2268.9|2258.9|2267.7|2257.2|12
1581342600000|2020-02-10 13:50:00|2268.7|2259.2|2268.7|2259.2|2268.7|2259.2|2268.7|2259.2|1
1581342900000|2020-02-10 13:55:00|2268.9|2259.4|2268.9|2259.4|2268.9|2259.4|2268.9|2259.4|0
1581343200000|2020-02-10 14:00:00|2268.7|2258.9|2268.9|2258.9|2268.9|2258.9|2268.7|2258.9|0
1581343500000|2020-02-10 14:05:00|2268.7|2256.9|2268.7|2256.9|2268.7|2256.9|2268.7|2256.9|10
1581344100000|2020-02-10 14:15:00|2267.9|2257.2|2267.9|2257.4|2267.9|2257.4|2267.9|2256.7|0
1581344400000|2020-02-10 14:20:00|2267.7||2267.7||2267.7||2267.7||0
1581344700000|2020-02-10 14:25:00|2267.9|2257.7|2268.9|2258.2|2268.9|2258.7|2267.9|2257.7|3
1581345000000|2020-02-10 14:30:00||2258.4||2258.9||2258.9||2258.2|0
1581345300000|2020-02-10 14:35:00||2258.2||2257.7||2258.2||2257.2|2
1581345600000|2020-02-10 14:40:00||2257.9||2258.9||2258.9||2257.9|0
1581345900000|2020-02-10 14:45:00|2268.7|2256.7|2268.4|2256.7|2268.7|2256.7|2268.4|2256.7|6
1581346200000|2020-02-10 14:50:00|2267.7|2256.4|2266.9|2256.4|2267.7|2256.4|2266.9|2256.4|0
1581346500000|2020-02-10 14:55:00|2267.2|2256.7|2267.2|2256.9|2267.2|2256.9|2267.2|2256.7|1
1581346800000|2020-02-10 15:00:00|2266.9|2256.7|2266.9|2256.9|2266.9|2257.9|2266.9|2256.4|1
1581347100000|2020-02-10 15:05:00||2256.4||2255.2||2256.4||2255.2|5
1581347400000|2020-02-10 15:10:00|2266.7|2255.4|2265.4|2255.9|2266.7|2256.9|2264.9|2255.2|19
1581347700000|2020-02-10 15:15:00|2265.9|2256.2|2265.9|2256.2|2265.9|2256.4|2265.4|2256.2|32
1581408900000|2020-02-11 08:15:00|2265.9||2265.9||2265.9||2265.9||0
1581409500000|2020-02-11 08:25:00|2279.9|2268.4|2280.9|2269.9|2280.9|2269.9|2278.9|2268.4|2
1581409800000|2020-02-11 08:30:00|2281.9|2272.9|2281.9|2269.2|2283.9|2272.9|2281.9|2269.2|15
1581410100000|2020-02-11 08:35:00|2282.9|2269.4|2286.4|2275.2|2286.9|2275.2|2282.9|2269.4|16
1581410400000|2020-02-11 08:40:00|2285.9|2276.4|2285.9|2275.9|2285.9|2276.9|2285.9|2274.9|11
1581410700000|2020-02-11 08:45:00|2285.7|2276.4|2284.7|2275.4|2285.7|2276.4|2284.7|2272.9|29
1581411000000|2020-02-11 08:50:00|2284.4|2274.9|2284.7|2274.2|2284.7|2275.4|2283.9|2272.9|32
1581411300000|2020-02-11 08:55:00|2285.4|2272.9|2284.4|2272.9|2285.9|2277.4|2282.9|2272.9|65
1581411600000|2020-02-11 09:00:00|2282.9|2271.9|2280.9|2271.2|2282.9|2271.9|2280.9|2271.2|26
1581411900000|2020-02-11 09:05:00|2281.9|2269.9|2282.9|2271.9|2284.4|2271.9|2281.9|2269.2|30
1581412200000|2020-02-11 09:10:00|2283.9|2272.9|2281.9|2272.9|2283.9|2273.9|2281.9|2272.9|3
1581412500000|2020-02-11 09:15:00|2281.7|2271.2|2284.4|2272.9|2284.4|2272.9|2281.7|2271.2|70
1581412800000|2020-02-11 09:20:00|2284.9|2273.4|2285.9|2274.9|2286.4|2275.2|2284.9|2272.4|58
1581413100000|2020-02-11 09:25:00||2275.9||2274.9||2275.9||2274.9|2
1581413400000|2020-02-11 09:30:00|2286.4|2276.9|2285.9|2274.2|2286.4|2276.9|2282.9|2272.7|31
1581413700000|2020-02-11 09:35:00|2284.9|2272.7|2284.2|2270.4|2285.4|2273.2|2282.7|2270.2|52
1581414000000|2020-02-11 09:40:00|2279.4|2270.7|2284.9|2271.4|2284.9|2271.4|2279.4|2270.7|1
1581414300000|2020-02-11 09:45:00|2285.4|2271.7|2285.9|2273.2|2286.4|2274.9|2285.4|2271.7|0
1581414600000|2020-02-11 09:50:00||2273.4||2273.4||2273.4||2273.2|1
1581414900000|2020-02-11 09:55:00|2286.4|2273.7|2285.9|2274.4|2287.7|2275.4|2285.9|2273.7|6
1581415200000|2020-02-11 10:00:00|2287.7|2275.2|2289.4|2277.2|2289.4|2277.2|2287.7|2274.4|11
1581415500000|2020-02-11 10:05:00|2289.2|2277.9|2290.9|2278.7|2290.9|2281.9|2289.2|2277.9|4
1581415800000|2020-02-11 10:10:00|2291.4|2278.9|2292.9|2283.7|2293.9|2284.9|2290.9|2278.9|44
1581416100000|2020-02-11 10:15:00|2293.9|2282.9|2290.2|2281.2|2293.9|2282.9|2290.2|2278.2|43
1581416400000|2020-02-11 10:20:00|2289.9|2281.9|2290.9|2279.4|2291.4|2281.9|2289.9|2279.2|63
1581416700000|2020-02-11 10:25:00|2290.4|2277.9|2289.4|2277.7|2290.4|2277.9|2289.4|2277.7|10
1581417000000|2020-02-11 10:30:00|2288.9|2277.2|2287.9|2275.9|2288.9|2277.4|2287.9|2275.9|0
1581417300000|2020-02-11 10:35:00|2289.4|2276.2|2289.4|2276.9|2289.4|2276.9|2289.4|2276.2|0
1581417600000|2020-02-11 10:40:00||2277.2||2277.9||2277.9||2277.2|0
1581417900000|2020-02-11 10:45:00|2290.9|2278.7|2290.9|2281.9|2290.9|2281.9|2290.9|2278.7|4
1581418200000|2020-02-11 10:50:00|2291.4|2282.4|2291.4|2281.9|2291.4|2282.4|2291.4|2280.9|1
1581418500000|2020-02-11 10:55:00|2291.9||2291.9||2291.9||2291.9||21
1581418800000|2020-02-11 11:00:00|||||||||1
1581419100000|2020-02-11 11:05:00|2291.7|2280.9|2289.9|2280.9|2291.7|2280.9|2288.9|2279.2|2
1581419400000|2020-02-11 11:10:00|2290.9|2281.7|2292.9|2281.9|2292.9|2281.9|2290.9|2281.7|2
1581419700000|2020-02-11 11:15:00|2290.2|2282.2|2297.9|2286.9|2298.7|2287.2|2290.2|2282.2|16
1581420000000|2020-02-11 11:20:00|2298.4|2287.9|2300.4|2290.9|2300.9|2291.9|2298.4|2287.9|126
1581420300000|2020-02-11 11:25:00|2298.9|2289.2|2299.9|2289.9|2300.4|2290.2|2298.9|2287.9|77
1581420600000|2020-02-11 11:30:00|2300.2|2290.9|2299.9|2290.9|2300.4|2290.9|2299.9|2290.9|0
1581420900000|2020-02-11 11:35:00|2299.4|2291.4|2297.9|2287.9|2299.9|2291.4|2297.9|2287.9|51
1581421200000|2020-02-11 11:40:00|2299.2|2287.7|2299.2|2288.4|2299.2|2289.4|2299.2|2287.7|16
1581421500000|2020-02-11 11:45:00|2298.9|2287.7|2298.9|2288.4|2298.9|2288.4|2298.9|2287.7|16
1581421800000|2020-02-11 11:50:00|2298.7|2288.9|2298.7|2287.9|2298.7|2288.9|2296.9|2287.7|26
1581422100000|2020-02-11 11:55:00|2297.9|2287.7|2297.9|2287.7|2297.9|2287.7|2297.9|2287.7|0
1581422400000|2020-02-11 12:00:00||2287.9||2287.9||2289.2||2287.7|1
1581422700000|2020-02-11 12:05:00|2298.4|2288.9|2297.9|2288.9|2298.4|2288.9|2297.9|2288.9|3
1581423000000|2020-02-11 12:10:00|2297.4|2287.7|2297.4|2287.7|2297.4|2287.7|2297.4|2287.7|5
1581423300000|2020-02-11 12:15:00||2287.9||2287.9||2287.9||2287.9|0
1581423600000|2020-02-11 12:20:00||2288.2||2288.2||2288.2||2288.2|0
1581423900000|2020-02-11 12:25:00|2297.9|2289.4|2299.2|2289.4|2299.4|2289.4|2297.9|2289.4|15
1581424200000|2020-02-11 12:30:00|2298.9||2298.9||2298.9||2298.9||0
1581424500000|2020-02-11 12:35:00|2297.4|2287.9|2298.9|2287.9|2298.9|2287.9|2297.4|2287.9|5
1581424800000|2020-02-11 12:40:00|2297.9|2287.7|2297.9|2287.7|2297.9|2287.7|2297.9|2287.7|0
1581425100000|2020-02-11 12:45:00||2287.9||2287.9||2287.9||2287.9|0
1581425400000|2020-02-11 12:50:00|2298.4|2287.7|2298.4|2287.7|2298.4|2287.7|2296.9|2287.7|12
1581425700000|2020-02-11 12:55:00|2297.9||2298.4||2298.9||2297.9||3
1581426000000|2020-02-11 13:00:00|2297.4|2287.9|2297.4|2285.2|2297.4|2287.9|2297.2|2285.2|22
1581426600000|2020-02-11 13:10:00|2298.4|2284.7|2298.4|2285.9|2298.4|2285.9|2298.4|2284.7|0
1581427200000|2020-02-11 13:20:00|2298.7|2286.2|2298.7|2286.2|2298.7|2286.2|2298.7|2285.7|7
1581427500000|2020-02-11 13:25:00|2298.4|2286.4|2298.4|2286.4|2298.9|2286.9|2298.4|2286.4|2
1581428100000|2020-02-11 13:35:00|2298.7|2286.7|2300.4|2288.2|2300.7|2288.2|2298.7|2286.7|12
1581428400000|2020-02-11 13:40:00|2300.7|2292.4|2300.4|2288.7|2300.7|2292.4|2300.4|2288.4|15
1581428700000|2020-02-11 13:45:00||2288.9||2289.9||2289.9||2288.9|0
1581429000000|2020-02-11 13:50:00|2300.2|2290.4|2301.4|2290.4|2301.4|2290.9|2299.9|2289.9|20
1581429300000|2020-02-11 13:55:00|2299.9|2289.9|2299.9|2289.9|2301.4|2289.9|2299.9|2289.9|10
1581429600000|2020-02-11 14:00:00|2300.9|2291.9|2301.2|2290.4|2301.4|2291.9|2300.9|2290.4|6
1581429900000|2020-02-11 14:05:00|2300.9|2290.7|2301.2|2290.2|2301.4|2290.7|2300.9|2289.9|1
1581430200000|2020-02-11 14:10:00|2300.9|2289.4|2299.9|2289.2|2301.2|2289.4|2299.9|2289.2|1
1581430500000|2020-02-11 14:15:00|2299.7|2289.4|2299.7|2289.4|2299.9|2289.4|2299.7|2289.2|10
1581430800000|2020-02-11 14:20:00|2299.9||2298.9||2299.9||2298.9||5
1581431100000|2020-02-11 14:25:00||2289.7||2289.4||2289.9||2289.4|1
1581431400000|2020-02-11 14:30:00|2299.2|2289.7|2300.9|2289.7|2300.9|2289.7|2299.2|2289.7|8
1581431700000|2020-02-11 14:35:00||2289.4||2289.7||2289.7||2289.2|5
1581432000000|2020-02-11 14:40:00||2289.9||2291.9||2291.9||2289.9|0
1581432300000|2020-02-11 14:45:00|2301.4|2292.9|2302.7|2292.4|2302.9|2293.9|2301.4|2292.4|22
1581432600000|2020-02-11 14:50:00|2302.9||2302.9||2302.9||2302.9||0
1581432900000|2020-02-11 14:55:00|2302.7|2291.9|2302.7|2291.9|2302.7|2291.9|2301.7|2291.9|25
1581433200000|2020-02-11 15:00:00|2302.9|2292.2|2301.4|2290.2|2302.9|2292.2|2301.4|2290.2|3
1581433500000|2020-02-11 15:05:00|2300.9|2290.4|2301.9|2290.4|2302.4|2290.4|2300.4|2290.4|2
1581433800000|2020-02-11 15:10:00|2302.4|2290.9|2302.4|2292.9|2302.4|2292.9|2301.9|2290.9|23
1581434100000|2020-02-11 15:15:00|2301.9||2303.7||2303.7||2301.9||21
1581495600000|2020-02-12 08:20:00|2305.9|2287.9|2310.9|2297.9|2313.9|2297.9|2305.9|2287.9|10
1581495900000|2020-02-12 08:25:00|2313.9|2288.2|2310.9|2297.9|2313.9|2297.9|2310.9|2288.2|14
1581496200000|2020-02-12 08:30:00|2313.9|2302.9|2305.9|2293.2|2313.9|2302.9|2305.9|2293.2|31
1581496500000|2020-02-12 08:35:00|2307.9|2296.9|2306.9|2294.9|2307.9|2297.2|2303.4|2294.9|21
1581496800000|2020-02-12 08:40:00|2307.7|2295.2|2307.4|2297.9|2307.7|2298.9|2307.4|2295.2|25
1581497400000|2020-02-12 08:50:00|2307.9|2298.2|2313.9|2301.9|2313.9|2301.9|2307.9|2298.2|55
1581497700000|2020-02-12 08:55:00|2313.4|2303.9|2312.7|2301.9|2313.4|2303.9|2311.9|2301.9|12
1581498000000|2020-02-12 09:00:00|2312.9|2302.2|2312.7|2302.4|2312.9|2302.4|2310.9|2302.2|0
1581498300000|2020-02-12 09:05:00|2310.9|2302.2|2311.9|2300.2|2312.7|2302.2|2310.9|2300.2|44
1581498600000|2020-02-12 09:10:00|2311.4|2298.7|2310.9|2298.9|2311.4|2299.7|2310.9|2298.7|0
1581498900000|2020-02-12 09:15:00|2309.4|2297.2|2308.9|2295.9|2309.4|2297.7|2308.9|2295.9|4
1581499200000|2020-02-12 09:20:00|2307.9|2296.9|2305.9|2293.7|2307.9|2296.9|2305.9|2293.2|8
1581499500000|2020-02-12 09:25:00|2303.9|2293.4|2303.9|2292.9|2303.9|2294.2|2303.9|2292.4|2
1581499800000|2020-02-12 09:30:00|2305.9|2293.2|2305.9|2294.2|2305.9|2295.9|2305.9|2293.2|2
1581500100000|2020-02-12 09:35:00|2306.9|2294.4|2306.9|2294.7|2306.9|2294.7|2306.9|2294.4|22
1581500400000|2020-02-12 09:40:00|2307.9|2295.2|2309.4|2297.7|2309.4|2297.7|2306.9|2294.9|15
1581500700000|2020-02-12 09:45:00|2308.9|2298.9|2309.9|2298.9|2309.9|2300.9|2308.9|2298.9|8
1581501000000|2020-02-12 09:50:00|2310.4|2298.4|2310.4|2298.7|2310.4|2299.7|2310.2|2298.4|7
1581501300000|2020-02-12 09:55:00|2309.9|2298.9|2309.9|2299.7|2309.9|2300.2|2309.9|2298.4|0
1581501600000|2020-02-12 10:00:00|2308.4|2299.9|2309.9|2298.9|2309.9|2299.9|2308.4|2298.2|1
1581501900000|2020-02-12 10:05:00||2298.7||2298.9||2298.9||2298.2|0
1581502200000|2020-02-12 10:10:00||2299.2||2298.4||2299.2||2298.4|0
1581502500000|2020-02-12 10:15:00|2310.9|2298.7|2311.9|2302.7|2311.9|2302.7|2310.9|2298.7|41
1581502800000|2020-02-12 10:20:00|2312.7|2302.9|2313.9|2303.9|2313.9|2303.9|2312.7|2302.9|2
1581503100000|2020-02-12 10:25:00|2315.4|2304.2|2315.4|2302.7|2315.9|2304.4|2314.9|2301.7|27
1581503400000|2020-02-12 10:30:00|2315.7|2302.9|2315.7|2302.7|2316.9|2304.2|2315.2|2302.2|0
1581503700000|2020-02-12 10:35:00|2315.4|2302.4|2315.4|2302.9|2315.4|2302.9|2315.4|2302.4|0
1581504000000|2020-02-12 10:40:00|2314.9|2302.7|2314.4|2302.4|2314.9|2302.7|2314.4|2302.4|0
1581504600000|2020-02-12 10:50:00|2314.2|2303.4|2312.9|2301.4|2314.2|2303.7|2312.9|2301.4|30
1581504900000|2020-02-12 10:55:00||2301.9||2301.9||2301.9||2301.9|0
1581505500000|2020-02-12 11:05:00|2311.9||2311.9||2311.9||2311.9||0
1581505800000|2020-02-12 11:10:00|2311.7|2300.9|2310.9|2298.2|2311.7|2300.9|2310.2|2297.4|24
1581506100000|2020-02-12 11:15:00|2311.4|2298.4|2311.4|2299.4|2311.7|2299.7|2310.9|2298.4|3
1581506400000|2020-02-12 11:20:00|2310.9|2299.7|2311.4|2299.9|2311.4|2299.9|2310.9|2299.4|0
1581506700000|2020-02-12 11:25:00|2311.2|2299.7|2311.4|2299.9|2311.4|2300.2|2310.9|2299.2|0
1581507000000|2020-02-12 11:30:00|2311.2|2299.7|2309.4|2297.4|2311.2|2300.2|2309.4|2297.4|2
1581507300000|2020-02-12 11:35:00|2310.9|2297.7|2310.9|2297.9|2310.9|2298.4|2309.9|2297.4|0
1581507600000|2020-02-12 11:40:00|2311.4|2298.2|2311.4|2298.2|2311.4|2298.2|2311.4|2297.7|5
1581507900000|2020-02-12 11:45:00|2310.9|2298.4|2310.9|2299.2|2310.9|2299.4|2310.9|2298.4|0
1581508200000|2020-02-12 11:50:00|2311.4|2299.4|2311.4|2299.2|2311.4|2299.4|2311.4|2299.2|0
1581508500000|2020-02-12 11:55:00|2311.2|2299.4|2311.2|2299.2|2311.2|2299.4|2311.2|2299.2|0
1581508800000|2020-02-12 12:00:00||2299.4||2299.7||2299.7||2299.4|0
1581509100000|2020-02-12 12:05:00|2311.4|2299.9|2313.4|2300.2|2313.4|2300.4|2311.4|2299.7|16
1581509400000|2020-02-12 12:10:00||2300.4||2301.7||2301.9||2300.4|0
1581509700000|2020-02-12 12:15:00|2313.9|2301.9|2313.9|2301.9|2313.9|2301.9|2313.9|2301.9|0
1581510600000|2020-02-12 12:30:00||2301.7||2301.7||2301.7||2301.7|0
1581510900000|2020-02-12 12:35:00||2302.9||2302.2||2305.7||2301.7|20
1581511200000|2020-02-12 12:40:00|2313.7|2302.4|2313.9|2302.4|2313.9|2302.4|2313.7|2302.4|0
1581511500000|2020-02-12 12:45:00|2313.4|2302.7|2314.2|2303.7|2314.2|2305.9|2313.4|2302.7|2
1581511800000|2020-02-12 12:50:00|2315.4|2303.9|2316.4|2304.4|2317.9|2307.7|2315.4|2303.7|12
1581512100000|2020-02-12 12:55:00|2316.2|2303.9|2316.9|2305.7|2317.9|2305.7|2316.2|2303.9|0
1581512400000|2020-02-12 13:00:00|2315.9|2304.9|2316.9|2307.9|2316.9|2307.9|2315.9|2304.7|22
1581512700000|2020-02-12 13:05:00|2316.4|2306.7|2317.9|2307.9|2317.9|2307.9|2316.4|2306.7|16
1581513300000|2020-02-12 13:15:00|2317.7|2306.9|2315.4|2305.4|2317.9|2306.9|2315.4|2304.9|0
1581513600000|2020-02-12 13:20:00|2316.7|2307.4|2316.7|2305.4|2316.7|2307.4|2315.9|2305.4|5
1581514200000|2020-02-12 13:30:00|2315.9|2303.9|2315.9|2303.9|2315.9|2303.9|2315.9|2303.9|20
1581514500000|2020-02-12 13:35:00|2315.4|2303.7|2314.4|2302.7|2315.4|2303.7|2314.4|2302.7|21
1581514800000|2020-02-12 13:40:00||2302.9||2303.2||2303.4||2302.7|0
1581515100000|2020-02-12 13:45:00||2302.2||2302.2||2302.9||2302.2|1
1581515400000|2020-02-12 13:50:00|2312.9|2301.7|2311.9|2299.9|2312.9|2301.7|2311.9|2299.9|8
1581515700000|2020-02-12 13:55:00|2310.9|2300.2|2310.7|2300.4|2310.9|2300.4|2310.7|2300.2|1
1581516600000|2020-02-12 14:10:00|2310.9|2302.9|2312.4|2300.2|2312.4|2302.9|2310.9|2299.9|14
1581516900000|2020-02-12 14:15:00|2312.9|2300.4|2311.9|2300.2|2312.9|2300.4|2311.9|2300.2|0
1581517200000|2020-02-12 14:20:00|2311.4|2299.9|2311.4|2299.9|2311.4|2299.9|2310.9|2299.9|0
1581517500000|2020-02-12 14:25:00|2311.2||2311.2||2311.2||2311.2||0
1581517800000|2020-02-12 14:30:00|2310.9|2300.2|2310.9|2300.2|2310.9|2300.2|2310.9|2299.9|0
1581518100000|2020-02-12 14:35:00|2310.7|2299.9|2310.7|2301.9|2310.7|2301.9|2310.7|2299.9|0
1581518400000|2020-02-12 14:40:00|2310.9||2310.9||2310.9||2310.9||5
1581518700000|2020-02-12 14:45:00|2311.4|2300.7|2311.4|2300.9|2311.4|2301.4|2311.4|2300.7|4
1581519000000|2020-02-12 14:50:00|2312.9|2301.2|2312.4|2302.2|2312.9|2302.9|2312.4|2300.9|1
1581519300000|2020-02-12 14:55:00|2311.9||2311.4||2311.9||2311.4||0
1581519600000|2020-02-12 15:00:00|2308.9|2299.2|2309.7|2299.4|2311.4|2299.4|2308.9|2299.2|19
1581519900000|2020-02-12 15:05:00|2309.9|2298.2|2309.7|2298.2|2309.9|2298.2|2309.7|2298.2|5
1581520200000|2020-02-12 15:10:00|2305.9|2297.4|2309.7|2297.9|2309.7|2297.9|2305.9|2296.9|15
1581520500000|2020-02-12 15:15:00|2309.4|2296.9|2309.4|2296.9|2309.4|2296.9|2309.4|2296.9|1
1581581700000|2020-02-13 08:15:00|2305.9|2280.9|2308.9|2280.9|2308.9|2280.9|2305.9|2280.9|0
1581582000000|2020-02-13 08:20:00|2308.4|2281.7|2308.4|2282.9|2308.4|2282.9|2308.4|2281.7|0
1581582300000|2020-02-13 08:25:00|2308.9|2287.9|2307.9|2297.2|2308.9|2297.9|2307.9|2287.9|14
1581582600000|2020-02-13 08:30:00|2309.9|2301.9|2314.4|2302.9|2314.9|2304.9|2308.9|2296.9|31
1581582900000|2020-02-13 08:35:00|2318.4|2304.7|2313.4|2303.2|2318.9|2308.2|2310.9|2300.4|92
1581583200000|2020-02-13 08:40:00|2312.9|2303.4|2315.9|2305.9|2316.7|2307.9|2312.9|2303.2|29
1581583500000|2020-02-13 08:45:00|2316.2|2306.2|2316.4|2306.9|2317.7|2308.9|2315.9|2304.9|150
1581583800000|2020-02-13 08:50:00|2315.9|2307.4|2316.9|2306.2|2316.9|2308.4|2315.7|2305.7|63
1581584100000|2020-02-13 08:55:00|2316.7|2305.4|2316.4|2306.2|2316.7|2306.7|2316.4|2303.9|4
1581584400000|2020-02-13 09:00:00|2316.2|2305.2|2316.7|2307.2|2316.7|2308.4|2316.2|2305.2|17
1581584700000|2020-02-13 09:05:00|2316.9|2307.4|2319.4|2309.2|2319.4|2309.7|2316.9|2307.2|35
1581585000000|2020-02-13 09:10:00|2318.9|2308.9|2319.9|2310.9|2319.9|2310.9|2316.9|2307.9|65
1581585300000|2020-02-13 09:15:00|2320.4|2311.2|2320.9|2311.2|2321.2|2311.9|2320.4|2310.9|35
1581585600000|2020-02-13 09:20:00|2320.7|2311.4|2319.2|2309.7|2320.7|2311.9|2318.9|2309.4|37
1581585900000|2020-02-13 09:25:00|2318.9|2309.4|2318.7|2308.9|2318.9|2310.7|2318.4|2308.2|31
1581586200000|2020-02-13 09:30:00|2318.9|2309.2|2317.9|2308.7|2319.9|2309.4|2317.7|2307.7|21
1581586500000|2020-02-13 09:35:00|2318.9|2308.9|2319.7|2307.7|2320.4|2309.9|2318.9|2307.7|10
1581586800000|2020-02-13 09:40:00|2317.9|2307.9|2316.9|2305.7|2317.9|2309.7|2313.9|2304.7|69
1581587100000|2020-02-13 09:45:00|2316.7|2305.4|2314.9|2303.9|2316.9|2305.9|2312.9|2303.9|15
1581587400000|2020-02-13 09:50:00|2315.2|2303.2|2312.9|2300.7|2315.2|2303.4|2310.9|2300.4|17
1581587700000|2020-02-13 09:55:00|2310.9|2301.4|2311.4|2299.2|2311.9|2301.4|2307.9|2299.2|54
1581588000000|2020-02-13 10:00:00|2306.9|2297.7|2304.9|2295.4|2309.4|2297.9|2302.9|2294.2|49
1581588300000|2020-02-13 10:05:00|2303.2|2295.2|2303.9|2292.9|2304.9|2296.2|2303.2|2292.9|26
1581588600000|2020-02-13 10:10:00|2299.9|2291.7|2295.9|2286.9|2303.4|2292.9|2294.2|2284.2|200
1581588900000|2020-02-13 10:15:00|2295.7|2287.2|2295.9|2285.7|2295.9|2287.2|2295.4|2283.2|32
1581589200000|2020-02-13 10:20:00|2296.7|2287.9|2300.9|2289.9|2300.9|2289.9|2296.7|2285.7|8
1581589500000|2020-02-13 10:25:00|2299.2|2290.2|2299.4|2287.9|2299.9|2292.2|2298.2|2286.9|61
1581589800000|2020-02-13 10:30:00|2299.2|2286.9|2299.9|2286.2|2301.9|2287.9|2297.9|2285.9|7
1581590100000|2020-02-13 10:35:00|2300.4|2286.4|2301.9|2287.9|2301.9|2288.2|2300.2|2286.2|0
1581590400000|2020-02-13 10:40:00|2302.9|2288.2|2301.9|2290.4|2302.9|2293.9|2301.9|2288.2|10
1581590700000|2020-02-13 10:45:00|2300.9|2290.2|2301.9|2289.7|2301.9|2290.2|2299.9|2288.4|25
1581591000000|2020-02-13 10:50:00|2302.9|2290.2|2302.9|2292.7|2302.9|2292.7|2301.9|2290.2|0
1581591300000|2020-02-13 10:55:00|2303.9|2293.2|2302.7|2292.7|2303.9|2293.7|2301.9|2292.7|31
1581591600000|2020-02-13 11:00:00||2292.9||2292.7||2292.9||2292.7|0
1581591900000|2020-02-13 11:05:00|2303.9|2292.9|2303.9|2292.7|2304.7|2296.4|2300.9|2292.7|43
1581592200000|2020-02-13 11:10:00|2303.7|2291.7|2303.7|2293.4|2303.7|2293.9|2301.9|2291.7|43
1581592500000|2020-02-13 11:15:00|2302.9|2293.7|2302.9|2293.9|2302.9|2293.9|2302.9|2293.7|0
1581592800000|2020-02-13 11:20:00|2301.9|2293.4|2301.9|2292.7|2301.9|2293.4|2301.9|2292.2|0
1581593100000|2020-02-13 11:25:00||2293.2||2292.7||2293.4||2292.7|0
1581593400000|2020-02-13 11:30:00|2301.2||2301.4||2301.9||2301.2||12
1581593700000|2020-02-13 11:35:00|2301.9|2292.9|2301.9|2292.9|2301.9|2293.4|2301.9|2292.9|10
1581594000000|2020-02-13 11:40:00|2301.7|2292.7|2302.9|2293.2|2303.7|2294.2|2301.2|2292.4|21
1581594300000|2020-02-13 11:45:00||2293.4||2293.4||2293.4||2293.4|0
1581594600000|2020-02-13 11:50:00|2303.7|2294.2|2304.7|2293.4|2304.7|2295.9|2301.7|2293.4|6
1581594900000|2020-02-13 11:55:00|2301.7|2293.9|2305.9|2293.4|2305.9|2296.9|2301.7|2293.4|13
1581595200000|2020-02-13 12:00:00||2293.7||2294.9||2294.9||2293.7|1
1581595500000|2020-02-13 12:05:00|2306.4|2296.4|2308.2|2296.9|2308.4|2299.9|2306.4|2296.2|49
1581595800000|2020-02-13 12:10:00|2308.4|2296.4|2309.9|2296.7|2310.4|2299.4|2306.4|2294.4|51
1581596100000|2020-02-13 12:15:00|2309.7|2296.9|2308.9|2297.4|2309.7|2297.7|2308.9|2296.9|1
1581596400000|2020-02-13 12:20:00||2297.2||2296.9||2297.7||2296.7|0
1581596700000|2020-02-13 12:25:00|2307.9|2297.2|2307.9|2295.9|2308.9|2297.4|2307.9|2295.9|0
1581597000000|2020-02-13 12:30:00|2307.7|2296.2|2305.9|2294.7|2307.7|2297.2|2304.2|2292.7|19
1581597300000|2020-02-13 12:35:00|2306.9|2294.9|2307.4|2296.9|2307.4|2297.4|2306.9|2294.7|0
1581597600000|2020-02-13 12:40:00|2308.2|2296.7|2308.2|2297.2|2308.2|2297.4|2308.2|2296.7|0
1581597900000|2020-02-13 12:45:00|2305.9|2296.9|2305.9|2296.4|2305.9|2297.2|2305.9|2296.2|0
1581598200000|2020-02-13 12:50:00|2306.9|2296.2|2306.9|2295.2|2307.7|2296.4|2306.9|2293.4|0
1581598500000|2020-02-13 12:55:00|2309.7|2295.7|2310.9|2299.4|2310.9|2299.4|2309.7|2295.7|4
1581598800000|2020-02-13 13:00:00|2311.9|2299.7|2313.9|2302.9|2314.4|2302.9|2311.9|2298.9|11
1581599100000|2020-02-13 13:05:00|2315.2|2305.9|2314.9|2299.7|2315.2|2305.9|2312.9|2298.9|36
1581599400000|2020-02-13 13:10:00|2314.7|2302.7|2314.7|2303.2|2314.7|2303.2|2312.9|2302.4|0
1581599700000|2020-02-13 13:15:00|2314.4|2302.7|2313.9|2299.4|2314.7|2302.7|2313.9|2299.4|0
1581600000000|2020-02-13 13:20:00|2314.4|2299.7|2314.4|2302.7|2314.4|2302.9|2314.4|2299.4|0
1581600300000|2020-02-13 13:25:00|2313.9|2302.4|2313.9|2302.2|2313.9|2302.4|2311.9|2302.2|1
1581600600000|2020-02-13 13:30:00||2302.4||2302.7||2303.7||2302.2|0
1581600900000|2020-02-13 13:35:00||2301.9||2299.9||2302.2||2299.9|0
1581601200000|2020-02-13 13:40:00|2311.9|2299.4|2313.9|2302.9|2313.9|2302.9|2310.9|2299.4|1
1581601800000|2020-02-13 13:50:00|2315.9|2301.7|2315.9|2304.2|2315.9|2307.2|2315.9|2301.7|11
1581602100000|2020-02-13 13:55:00||2304.4||2305.4||2305.4||2304.4|0
1581602400000|2020-02-13 14:00:00|2315.7|2304.7|2313.2|2301.7|2315.7|2304.7|2313.2|2301.7|19
1581602700000|2020-02-13 14:05:00|2312.9|2301.9|2314.9|2301.4|2315.9|2302.2|2312.2|2299.4|32
1581603000000|2020-02-13 14:10:00|2314.7|2300.7|2310.4|2297.2|2314.7|2300.7|2310.4|2297.2|1
1581603300000|2020-02-13 14:15:00|2310.7|2297.9|2309.9|2296.7|2311.4|2298.9|2309.9|2296.7|0
1581603600000|2020-02-13 14:20:00|2310.4|2296.9|2310.4|2296.9|2311.2|2297.4|2309.9|2296.4|0
1581603900000|2020-02-13 14:25:00|2310.2|2296.7|2309.9|2296.7|2310.2|2297.2|2305.9|2296.4|1
1581604200000|2020-02-13 14:30:00|2310.4|2296.9|2310.9|2297.7|2311.9|2298.7|2310.4|2296.9|0
1581604500000|2020-02-13 14:35:00|2311.9|2297.9|2313.4|2299.9|2313.4|2299.9|2311.9|2297.7|0
1581604800000|2020-02-13 14:40:00|2313.2|2300.2|2311.9|2299.9|2313.2|2300.2|2311.9|2299.9|0
1581605100000|2020-02-13 14:45:00|2311.7|2299.7|2311.9|2299.4|2312.4|2299.7|2310.9|2297.4|1
1581605400000|2020-02-13 14:50:00|2312.2|2302.9|2313.2|2302.9|2313.2|2302.9|2312.2|2302.9|1
1581605700000|2020-02-13 14:55:00|2313.4|2305.4|2315.7|2306.9|2315.7|2306.9|2313.4|2302.9|70
1581606000000|2020-02-13 15:00:00|2315.9|2302.9|2320.7|2310.2|2320.7|2310.2|2315.2|2302.9|60
1581606300000|2020-02-13 15:05:00|2319.9|2311.9|2323.7|2312.9|2323.7|2314.9|2319.9|2310.2|33
1581606600000|2020-02-13 15:10:00|2322.9|2314.9|2323.4|2314.9|2324.2|2314.9|2322.9|2312.9|33
1581606900000|2020-02-13 15:15:00|2324.2|2312.9|2324.2|2314.2|2324.2|2315.9|2322.7|2306.9|44
1581668100000|2020-02-14 08:15:00|2324.2|2314.2|2324.2|2314.2|2324.2|2314.2|2324.2|2314.2|0
1581669000000|2020-02-14 08:30:00|2323.9|2312.9|2330.9|2318.9|2330.9|2318.9|2323.9|2312.9|1
1581669300000|2020-02-14 08:35:00|2327.9|2314.9|2326.9|2315.2|2327.9|2316.2|2326.9|2314.9|33
1581669600000|2020-02-14 08:40:00|2326.7|2313.9|2325.9|2316.4|2326.7|2316.4|2324.4|2313.4|1
1581669900000|2020-02-14 08:45:00|2326.4|2315.4|2326.7|2314.4|2326.7|2315.4|2326.4|2314.2|5
1581670200000|2020-02-14 08:50:00|2325.9|2314.2|2325.9|2315.9|2325.9|2315.9|2323.9|2312.2|5
1581670500000|2020-02-14 08:55:00|2324.9|2315.4|2324.9|2313.2|2324.9|2315.4|2324.9|2313.2|16
1581670800000|2020-02-14 09:00:00|2323.9|2312.4|2323.9|2312.4|2323.9|2312.4|2323.9|2312.4|0
1581671100000|2020-02-14 09:05:00|2321.9|2312.9|2321.9|2312.4|2321.9|2312.9|2321.9|2312.4|10
1581671400000|2020-02-14 09:10:00|2322.9|2313.9|2321.9|2312.9|2322.9|2313.9|2321.9|2312.9|3
1581671700000|2020-02-14 09:15:00||2312.4||2310.2||2312.4||2310.2|25
1581672000000|2020-02-14 09:20:00||2310.4||2310.4||2310.4||2310.4|0
1581672300000|2020-02-14 09:25:00|2322.9|2310.7|2323.9|2314.9|2323.9|2314.9|2322.9|2310.7|64
1581672600000|2020-02-14 09:30:00|2324.9|2313.4|2326.9|2315.4|2326.9|2315.4|2323.9|2313.2|88
1581672900000|2020-02-14 09:35:00|2327.4|2315.9|2330.7|2318.9|2330.7|2318.9|2327.4|2315.9|54
1581673200000|2020-02-14 09:40:00|2334.2|2322.9|2330.9|2318.9|2334.2|2322.9|2330.9|2316.9|65
1581673500000|2020-02-14 09:45:00|2332.9|2322.9|2331.9|2319.9|2332.9|2322.9|2331.9|2317.4|10
1581673800000|2020-02-14 09:50:00|2331.2|2318.2|2328.7|2315.2|2331.2|2319.4|2328.7|2312.9|7
1581674100000|2020-02-14 09:55:00|2328.4|2315.9|2326.9|2316.4|2328.7|2316.4|2324.9|2312.9|1
1581674400000|2020-02-14 10:00:00|2328.9|2316.9|2321.4|2313.2|2328.9|2318.2|2321.4|2312.9|22
1581674700000|2020-02-14 10:05:00|2324.2|2313.7|2325.9|2313.2|2327.2|2313.7|2324.2|2313.2|0
1581675000000|2020-02-14 10:10:00|2325.7|2313.4|2325.2|2313.9|2325.7|2313.9|2324.7|2313.4|0
1581675300000|2020-02-14 10:15:00|2327.9|2315.4|2326.9|2315.2|2327.9|2317.9|2326.9|2313.4|35
1581675600000|2020-02-14 10:20:00|2326.7|2315.4|2325.9|2315.2|2326.9|2315.4|2325.9|2315.2|31
1581675900000|2020-02-14 10:25:00|2325.7||2325.9||2325.9||2325.7||0
1581676200000|2020-02-14 10:30:00|2324.9|2314.2|2322.9|2313.2|2324.9|2314.2|2322.9|2313.2|14
1581676500000|2020-02-14 10:35:00|2324.9|2313.4|2324.9|2314.9|2324.9|2314.9|2324.9|2313.2|41
1581676800000|2020-02-14 10:40:00|2325.9|2316.9|2327.2|2317.9|2327.9|2318.7|2325.9|2314.9|78
1581677100000|2020-02-14 10:45:00|2327.4|2318.9|2329.2|2320.9|2329.2|2320.9|2327.2|2317.9|40
1581677400000|2020-02-14 10:50:00|2330.7|2319.9|2333.4|2323.4|2333.4|2323.4|2330.2|2319.9|135
1581677700000|2020-02-14 10:55:00|2333.2|2323.9|2332.4|2322.9|2333.2|2323.9|2331.7|2322.7|54
1581678000000|2020-02-14 11:00:00|2332.9|2323.2|2334.9|2325.9|2335.9|2326.9|2332.7|2323.2|162
1581678300000|2020-02-14 11:05:00|2335.2|2326.2|2337.9|2327.9|2337.9|2327.9|2334.9|2326.2|23
1581678600000|2020-02-14 11:10:00|2337.7|2328.9|2335.7|2321.2|2337.7|2328.9|2334.9|2321.2|22
1581678900000|2020-02-14 11:15:00|2333.4|2319.9|2334.9|2324.9|2335.7|2325.4|2332.9|2319.4|57
1581679200000|2020-02-14 11:20:00|2333.9|2323.9|2333.9|2323.9|2335.2|2323.9|2333.9|2323.9|47
1581679500000|2020-02-14 11:25:00|2334.2|2325.9|2333.9|2324.2|2334.4|2325.9|2333.9|2323.9|6
1581679800000|2020-02-14 11:30:00|2334.7|2324.4|2334.4|2324.7|2334.7|2324.7|2334.4|2324.4|7
1581680100000|2020-02-14 11:35:00||2324.9||2324.9||2324.9||2324.9|0
1581680400000|2020-02-14 11:40:00|2333.9|2324.7|2333.9|2323.9|2333.9|2324.7|2333.9|2323.9|23
1581680700000|2020-02-14 11:45:00|2333.4|2323.4|2330.9|2320.2|2333.4|2323.4|2330.9|2320.2|53
1581681000000|2020-02-14 11:50:00|2330.7|2319.9|2330.7|2317.9|2330.7|2321.9|2330.2|2317.9|28
1581681300000|2020-02-14 11:55:00|2330.4|2318.2|2330.4|2319.9|2330.4|2319.9|2330.4|2318.2|0
1581681600000|2020-02-14 12:00:00|2330.7|2320.4|2330.4|2320.9|2330.7|2320.9|2330.4|2320.4|0
1581681900000|2020-02-14 12:05:00|2330.7|2320.4|2330.7|2320.7|2330.7|2320.7|2330.7|2320.4|25
1581682200000|2020-02-14 12:10:00|2330.9|2320.4|2330.9|2320.7|2330.9|2320.9|2330.9|2320.4|0
1581682500000|2020-02-14 12:15:00|2330.7|2320.4|2330.7|2317.9|2330.7|2320.7|2330.7|2317.2|28
1581682800000|2020-02-14 12:20:00||2318.2||2317.9||2318.9||2317.2|1
1581683100000|2020-02-14 12:25:00||2317.4||2318.9||2318.9||2317.4|15
1581683400000|2020-02-14 12:30:00|2330.4|2317.9|2329.9|2316.9|2330.4|2317.9|2329.9|2316.9|1
1581683700000|2020-02-14 12:35:00||2317.9||2317.9||2317.9||2317.9|0
1581684300000|2020-02-14 12:45:00|2329.7|2316.9|2329.9|2315.4|2329.9|2316.9|2328.9|2315.2|7
1581684600000|2020-02-14 12:50:00|2329.7|2315.2|2325.7|2314.9|2329.7|2315.2|2323.9|2311.7|2
1581684900000|2020-02-14 12:55:00|2325.9|2315.9|2325.9|2312.2|2327.7|2315.9|2324.4|2311.9|27
1581685200000|2020-02-14 13:00:00|2324.9|2311.9|2325.7|2312.4|2325.7|2312.4|2323.9|2311.4|0
1581685500000|2020-02-14 13:05:00|2325.9|2312.7|2325.9|2314.7|2325.9|2317.7|2325.9|2312.4|23
1581685800000|2020-02-14 13:10:00|2325.7|2317.7|2326.7|2315.4|2327.7|2317.7|2325.7|2314.7|7
1581686100000|2020-02-14 13:15:00|2326.9|2315.7|2329.4|2320.9|2330.4|2321.9|2326.7|2315.7|57
1581686400000|2020-02-14 13:20:00|2327.4|2318.9|2327.4|2315.9|2327.4|2318.9|2327.4|2315.7|6
1581686700000|2020-02-14 13:25:00|2327.2|2315.7|2330.4|2316.9|2330.4|2319.4|2325.9|2315.7|12
1581687000000|2020-02-14 13:30:00|2325.2|2318.4|2329.4|2318.4|2330.4|2318.4|2325.2|2318.4|1
1581687300000|2020-02-14 13:35:00|2330.2|2318.9|2330.9|2319.2|2330.9|2319.2|2326.9|2318.9|1
1581687900000|2020-02-14 13:45:00|2327.9||2330.9||2330.9||2327.9||1
1581688200000|2020-02-14 13:50:00||2320.9||2321.9||2321.9||2320.9|1
1581688500000|2020-02-14 13:55:00|2331.9|2320.9|2330.9|2320.9|2331.9|2322.9|2330.9|2320.9|8
1581688800000|2020-02-14 14:00:00|||||||||8
1581689100000|2020-02-14 14:05:00|2331.9|2322.9|2331.9|2320.9|2331.9|2322.9|2331.9|2320.9|22
1581689400000|2020-02-14 14:10:00|2330.9|2321.9|2331.7|2321.9|2331.7|2322.9|2330.9|2321.9|7
1581689700000|2020-02-14 14:15:00|2331.9|2322.9|2331.7|2321.9|2331.9|2322.9|2330.9|2320.9|13
1581690000000|2020-02-14 14:20:00||2322.9||2322.9||2322.9||2321.9|5
1581690300000|2020-02-14 14:25:00|2331.9|2321.9|2333.7|2323.9|2333.7|2323.9|2331.9|2321.9|13
1581690600000|2020-02-14 14:30:00|2333.4|2323.2|2331.9|2321.9|2333.4|2323.2|2331.9|2321.9|0
1581690900000|2020-02-14 14:35:00|2330.9|2321.4|2329.9|2320.4|2330.9|2321.9|2329.9|2319.2|17
1581691200000|2020-02-14 14:40:00|2333.7|2324.2|2331.9|2322.7|2333.7|2324.2|2331.9|2320.4|42
1581691500000|2020-02-14 14:45:00|2331.4|2321.9|2331.9|2323.4|2331.9|2323.4|2331.4|2321.9|15
1581691800000|2020-02-14 14:50:00||2319.4||2322.9||2322.9||2319.4|16
1581692100000|2020-02-14 14:55:00|2331.7|2321.9|2331.4|2322.9|2331.7|2322.9|2331.4|2321.9|12
1581692400000|2020-02-14 15:00:00|2331.9|2323.9|2332.9|2324.4|2332.9|2324.4|2331.9|2320.9|8
1581692700000|2020-02-14 15:05:00|2332.7|2323.4|2331.9|2319.9|2332.7|2323.4|2331.9|2319.9|7
1581693000000|2020-02-14 15:10:00|2330.9|2319.4|2329.7|2319.4|2330.9|2319.4|2327.9|2319.2|1
1581693300000|2020-02-14 15:15:00|2329.4|2320.9|2329.9|2319.4|2329.9|2320.9|2328.7|2319.4|13
1581927600000|2020-02-17 08:20:00|2330.9|2319.9|2335.9|2322.9|2335.9|2322.9|2330.9|2319.9|0
1581928200000|2020-02-17 08:30:00|2334.9|2326.9|2339.9|2326.9|2342.9|2326.9|2334.9|2320.9|22
1581928500000|2020-02-17 08:35:00|2338.9|2323.2|2334.4|2323.2|2338.9|2323.4|2332.7|2323.2|3
1581928800000|2020-02-17 08:40:00|2333.7|2319.9|2332.2|2320.9|2333.7|2320.9|2332.2|2317.9|11
1581929100000|2020-02-17 08:45:00||2321.2||2320.9||2321.2||2320.9|3
1581929400000|2020-02-17 08:50:00|2330.9|2322.7|2334.9|2321.9|2335.4|2324.2|2330.7|2320.9|1
1581929700000|2020-02-17 08:55:00|2335.7|2322.2|2338.9|2324.4|2338.9|2324.4|2335.7|2322.2|0
1581930000000|2020-02-17 09:00:00|2337.4|2323.7|2333.9|2323.4|2337.4|2324.2|2333.9|2323.4|0
1581930300000|2020-02-17 09:05:00|2333.7|2321.7|2333.7|2321.9|2333.7|2321.9|2333.7|2321.4|1
1581930600000|2020-02-17 09:10:00|2331.9|2321.7|2331.9|2321.7|2331.9|2321.9|2331.9|2321.7|25
1581931200000|2020-02-17 09:20:00|2333.9||2333.7||2333.9||2333.7||25
1581931500000|2020-02-17 09:25:00|2333.4|2321.9|2332.9|2321.9|2333.4|2321.9|2332.9|2321.9|0
1581932100000|2020-02-17 09:35:00|2333.7|2321.7|2333.9|2321.7|2334.9|2321.7|2333.7|2321.7|6
1581932400000|2020-02-17 09:40:00|2333.7|2320.9|2331.9|2320.2|2333.7|2320.9|2331.9|2319.9|5
1581932700000|2020-02-17 09:45:00|2331.4|2320.4|2331.9|2320.2|2331.9|2320.7|2331.4|2320.2|1
1581933000000|2020-02-17 09:50:00|2331.7|2320.4|2331.4|2317.9|2331.9|2320.9|2329.2|2317.7|20
1581933300000|2020-02-17 09:55:00|2330.9|2318.7|2330.9|2318.9|2330.9|2318.9|2330.9|2318.7|0
1581933600000|2020-02-17 10:00:00|2330.7|2318.7|2330.7|2318.4|2330.7|2318.7|2330.7|2316.7|0
1581933900000|2020-02-17 10:05:00|2333.4|2316.7|2329.9|2317.7|2333.4|2320.9|2329.9|2316.7|4
1581934200000|2020-02-17 10:10:00|2329.4|2316.4|2329.4|2316.4|2329.4|2317.2|2329.4|2316.4|26
1581934500000|2020-02-17 10:15:00|2327.9||2327.7||2327.9||2327.7||0
1581934800000|2020-02-17 10:20:00|2327.4|2315.9|2326.1|2315.4|2327.4|2315.9|2326.1|2315.4|25
1581935100000|2020-02-17 10:25:00|2325.6|2317.6|2326.1|2315.1|2326.1|2317.6|2325.6|2315.1|25
1581935700000|2020-02-17 10:35:00|2325.6|2312.9|2325.6|2312.6|2326.1|2313.1|2322.6|2312.6|8
1581936000000|2020-02-17 10:40:00||2313.1||2313.6||2313.6||2313.1|0
1581936300000|2020-02-17 10:45:00||2313.9||2314.9||2314.9||2313.9|1
1581936600000|2020-02-17 10:50:00|2326.6|2315.9|2327.6|2315.9|2327.6|2316.1|2326.6|2315.9|12
1581936900000|2020-02-17 10:55:00||2315.6||2317.6||2317.6||2315.6|0
1581937200000|2020-02-17 11:00:00|2329.6||2329.1||2329.6||2329.1||2
1581937800000|2020-02-17 11:10:00|2325.6|2315.4|2325.6|2315.4|2325.6|2315.4|2325.6|2315.4|4
1581938100000|2020-02-17 11:15:00|2329.1|2317.6|2329.1|2317.4|2329.1|2317.6|2329.1|2317.4|1
1581938400000|2020-02-17 11:20:00|2329.6|2317.6|2329.6|2319.6|2329.6|2319.6|2329.6|2317.6|1
1581938700000|2020-02-17 11:25:00||2319.9||2318.9||2320.1||2318.9|8
1581939000000|2020-02-17 11:30:00|2333.6|2319.6|2333.1|2319.9|2334.6|2322.4|2333.1|2319.6|0
1581939300000|2020-02-17 11:35:00|2331.1|2319.6|2331.1|2318.1|2331.1|2319.6|2331.1|2318.1|40
1581939600000|2020-02-17 11:40:00|2330.6|2317.9|2329.4|2317.6|2330.6|2318.1|2329.4|2317.6|30
1581939900000|2020-02-17 11:45:00||2318.1||2318.1||2318.1||2318.1|20
1581940200000|2020-02-17 11:50:00|2329.6||2329.6||2329.6||2329.6||1
1581940500000|2020-02-17 11:55:00|||||||||60
1581940800000|2020-02-17 12:00:00|2330.1|2318.4|2330.6|2319.1|2333.4|2319.1|2330.1|2318.1|0
1581941100000|2020-02-17 12:05:00||2318.6||2318.1||2318.9||2318.1|0
1581942900000|2020-02-17 12:35:00|2329.6||2329.6||2329.6||2329.6||0
1581943200000|2020-02-17 12:40:00|2330.6||2330.6||2330.6||2330.6||10
1581943500000|2020-02-17 12:45:00||2318.4||2318.4||2318.4||2318.4|0
1581943800000|2020-02-17 12:50:00|2328.4|2318.1|2329.6|2318.1|2330.6|2318.1|2328.4|2318.1|1
1581944100000|2020-02-17 12:55:00|2328.6||2328.6||2328.6||2328.6||0
1581944400000|2020-02-17 13:00:00||2317.6||2315.6||2317.6||2315.4|28
1581945000000|2020-02-17 13:10:00|2328.4|2315.4|2327.1|2315.4|2328.4|2315.4|2327.1|2315.4|0
1581945300000|2020-02-17 13:15:00||2315.6||2315.6||2315.6||2315.6|3
1581946200000|2020-02-17 13:30:00|2326.6|2315.4|2324.6|2315.6|2326.6|2315.6|2324.6|2315.4|8
1581946500000|2020-02-17 13:35:00|2324.1|2315.4|2323.9|2315.6|2324.1|2315.6|2323.9|2315.4|19
1581946800000|2020-02-17 13:40:00|2328.4|2315.9|2323.9|2315.4|2328.4|2315.9|2323.9|2315.4|10
1581947100000|2020-02-17 13:45:00|2323.6||2323.6||2323.6||2323.6||0
1581947400000|2020-02-17 13:50:00|||||||||65
1581947700000|2020-02-17 13:55:00||2315.1||2313.1||2315.1||2313.1|5
1581948000000|2020-02-17 14:00:00|2323.4|2311.9|2320.6|2309.6|2323.6|2311.9|2320.6|2309.6|16
1581948300000|2020-02-17 14:05:00||2309.9||2310.9||2310.9||2309.9|0
1581948600000|2020-02-17 14:10:00|2323.6|2312.6|2322.1|2310.6|2323.6|2312.6|2321.6|2309.9|5
1581948900000|2020-02-17 14:15:00||2310.9||2310.6||2310.9||2310.6|0
1581949200000|2020-02-17 14:20:00||2311.1||2311.1||2311.1||2311.1|0
1581949500000|2020-02-17 14:25:00|||||||||48
1581949800000|2020-02-17 14:30:00|||||||||62
1581950100000|2020-02-17 14:35:00|2321.9|2311.6|2321.6|2311.1|2321.9|2311.9|2321.6|2311.1|12
1581950400000|2020-02-17 14:40:00||2311.6||2311.6||2311.6||2311.6|0
1581950700000|2020-02-17 14:45:00||2311.9||2311.9||2312.9||2311.9|58
1581951000000|2020-02-17 14:50:00|2321.1|2312.6|2321.6|2311.6|2321.6|2312.6|2319.6|2311.1|27
1581951300000|2020-02-17 14:55:00|2322.1|2311.9|2322.1|2311.9|2322.1|2311.9|2322.1|2311.9|10
1581951600000|2020-02-17 15:00:00|2321.6|2312.1|2321.6|2312.1|2321.6|2312.1|2321.6|2312.1|1
1581951900000|2020-02-17 15:05:00|2323.6||2323.6||2323.6||2323.6||25
1581952200000|2020-02-17 15:10:00|2323.1|2312.4|2321.6|2312.6|2323.1|2312.6|2321.6|2312.4|0
1581952500000|2020-02-17 15:15:00|2322.4|2313.1|2322.6|2313.4|2322.6|2313.4|2321.6|2312.6|13
1582013700000|2020-02-18 08:15:00|2311.6|2299.6|2311.6|2298.6|2311.6|2299.6|2311.6|2298.1|4
1582014000000|2020-02-18 08:20:00|2304.6|2291.6|2311.6|2296.6|2311.6|2296.6|2304.6|2291.6|10
1582014300000|2020-02-18 08:25:00|2307.6||2307.6||2307.6||2307.6||0
1582014600000|2020-02-18 08:30:00|2307.4|2293.1|2311.6|2297.1|2312.4|2298.6|2307.4|2293.1|17
1582014900000|2020-02-18 08:35:00|2309.6|2296.9|2306.6|2296.9|2309.6|2297.6|2306.6|2296.9|3
1582015200000|2020-02-18 08:40:00|2304.9|2296.6|2303.6|2292.4|2304.9|2296.6|2300.6|2291.6|66
1582015500000|2020-02-18 08:45:00|2302.1|2291.9|2301.1|2291.6|2302.1|2291.9|2301.1|2291.6|5
1582015800000|2020-02-18 08:50:00||2291.9||2290.6||2291.9||2290.6|29
1582016100000|2020-02-18 08:55:00|2300.6|2290.9|2302.1|2291.9|2303.4|2291.9|2300.6|2290.6|0
1582016400000|2020-02-18 09:00:00|2301.9|2291.6|2301.9|2291.9|2304.1|2293.6|2300.6|2291.6|35
1582016700000|2020-02-18 09:05:00|2300.6|2291.6|2301.6|2291.6|2301.9|2292.6|2300.6|2291.6|17
1582017000000|2020-02-18 09:10:00|2301.1|2290.9|2299.6|2290.6|2301.1|2291.1|2299.6|2290.1|18
1582017300000|2020-02-18 09:15:00|2300.6||2299.6||2301.9||2299.6||15
1582017600000|2020-02-18 09:20:00|2301.9|2290.9|2299.6|2291.1|2301.9|2291.6|2299.6|2290.9|8
1582017900000|2020-02-18 09:25:00|2300.4|2291.6|2300.4|2291.6|2300.4|2291.6|2300.1|2291.6|14
1582018200000|2020-02-18 09:30:00|2300.1||2300.1||2300.1||2300.1||25
1582018500000|2020-02-18 09:35:00|2300.4|2291.4|2300.1|2290.9|2300.6|2291.4|2300.1|2290.4|75
1582018800000|2020-02-18 09:40:00|2300.6|2292.1|2301.9|2292.6|2303.6|2294.1|2300.1|2291.1|61
1582019100000|2020-02-18 09:45:00|2301.6|2291.6|2300.6|2288.6|2301.6|2291.6|2299.6|2288.6|15
1582019400000|2020-02-18 09:50:00|2301.6|2289.1|2298.6|2288.9|2301.6|2289.4|2298.6|2287.9|225
1582019700000|2020-02-18 09:55:00|2299.6|2289.9|2302.6|2292.6|2304.6|2294.9|2299.6|2289.6|38
1582020000000|2020-02-18 10:00:00|2301.6|2293.1|2302.6|2293.6|2302.6|2293.6|2301.6|2293.1|3
1582020300000|2020-02-18 10:05:00|2301.6|2293.9|2302.4|2293.6|2302.6|2293.9|2301.6|2293.4|6
1582020600000|2020-02-18 10:10:00|2302.6|2293.1|2303.1|2293.1|2303.1|2293.1|2302.6|2293.1|10
1582020900000|2020-02-18 10:15:00||2293.4||2293.4||2293.6||2293.4|0
1582021200000|2020-02-18 10:20:00|2302.6|2293.1|2303.4|2294.1|2303.6|2295.1|2302.6|2293.1|115
1582022100000|2020-02-18 10:35:00|2304.4|2296.6|2307.6|2296.6|2307.6|2297.6|2304.4|2296.6|129
1582022400000|2020-02-18 10:40:00|2307.4|2294.1|2305.6|2293.9|2307.4|2297.4|2305.6|2293.6|5
1582022700000|2020-02-18 10:45:00|2305.4|2294.1|2305.4|2294.4|2305.4|2294.4|2305.4|2294.1|0
1582023000000|2020-02-18 10:50:00|2305.6|2294.6|2307.6|2296.1|2307.6|2296.1|2305.6|2294.4|26
1582023300000|2020-02-18 10:55:00|2307.4|2295.9|2306.6|2295.9|2307.4|2295.9|2306.6|2295.9|0
1582023600000|2020-02-18 11:00:00||2293.4||2293.1||2294.1||2293.1|0
1582023900000|2020-02-18 11:05:00||2293.9||2292.6||2294.1||2292.6|0
1582024200000|2020-02-18 11:10:00|2304.6|2294.6|2304.6|2292.9|2304.6|2294.6|2304.6|2292.9|1
1582024500000|2020-02-18 11:15:00||2292.6||2292.6||2292.6||2292.6|202
1582024800000|2020-02-18 11:20:00|2303.6||2303.6||2303.6||2303.6||0
1582025100000|2020-02-18 11:25:00|2302.6||2304.6||2304.6||2302.6||4
1582025700000|2020-02-18 11:35:00|2303.6||2303.6||2303.6||2303.6||0
1582026300000|2020-02-18 11:45:00|2304.6||2304.6||2304.6||2304.6||0
1582026600000|2020-02-18 11:50:00|||||||||83
1582026900000|2020-02-18 11:55:00|||||||||50
1582027200000|2020-02-18 12:00:00|2303.6|2292.9|2303.9|2292.6|2304.6|2294.4|2303.6|2292.6|2
1582028100000|2020-02-18 12:15:00||2293.1||2293.4||2293.4||2293.1|0
1582029300000|2020-02-18 12:35:00||2292.6||2292.6||2292.6||2292.6|0
1582029600000|2020-02-18 12:40:00|2305.6|2292.9|2305.6|2293.4|2305.6|2293.4|2305.6|2292.9|15
1582029900000|2020-02-18 12:45:00|2301.6|2293.1|2305.6|2293.6|2305.6|2293.6|2301.6|2293.1|0
1582030200000|2020-02-18 12:50:00||2293.9||2293.9||2293.9||2293.6|0
1582030500000|2020-02-18 12:55:00||2293.6||2293.6||2293.6||2293.6|0
1582031100000|2020-02-18 13:05:00|||||||||20
1582031400000|2020-02-18 13:10:00||2294.4||2294.4||2294.4||2294.4|0
1582031700000|2020-02-18 13:15:00||2294.9||2295.1||2295.1||2294.9|0
1582032000000|2020-02-18 13:20:00|2304.6|2293.1|2304.6|2293.6|2304.6|2293.6|2304.6|2293.1|2
1582032300000|2020-02-18 13:25:00|||||||||5
1582032600000|2020-02-18 13:30:00|2302.6||2302.6||2302.6||2302.6||0
1582033500000|2020-02-18 13:45:00|2304.6|2294.6|2304.4|2294.6|2304.6|2294.6|2304.4|2294.6|2
1582033800000|2020-02-18 13:50:00|2304.6|2293.6|2304.6|2294.1|2304.6|2294.1|2304.6|2293.6|0
1582034100000|2020-02-18 13:55:00|2303.6|2293.9|2303.6|2293.9|2303.6|2293.9|2303.6|2293.9|100
1582034400000|2020-02-18 14:00:00|2303.4|2293.6|2302.6|2293.6|2303.4|2293.6|2301.6|2293.1|194
1582034700000|2020-02-18 14:05:00||2293.1||2293.4||2293.4||2293.1|1
1582035000000|2020-02-18 14:10:00|2303.4|2294.6|2303.1|2293.1|2303.4|2294.6|2303.1|2293.1|17
1582035300000|2020-02-18 14:15:00|2303.4|2293.4|2303.6|2293.4|2303.6|2293.4|2303.4|2293.4|20
1582035600000|2020-02-18 14:20:00||2293.6||2294.6||2294.6||2293.6|0
1582036200000|2020-02-18 14:30:00|2304.1|2295.6|2305.6|2295.9|2305.6|2295.9|2304.1|2295.6|15
1582036500000|2020-02-18 14:35:00||2295.6||2296.1||2296.1||2295.6|0
1582036800000|2020-02-18 14:40:00||2296.4||2296.1||2296.4||2296.1|0
1582037100000|2020-02-18 14:45:00|2305.4|2294.6|2305.6|2293.1|2305.6|2295.4|2305.4|2293.1|28
1582037400000|2020-02-18 14:50:00|2305.4|2294.4|2303.4|2292.6|2305.6|2295.1|2303.4|2292.6|14
1582037700000|2020-02-18 14:55:00|2304.9|2292.9|2302.1|2289.9|2305.1|2292.9|2302.1|2289.6|8
1582038000000|2020-02-18 15:00:00|2302.4|2290.4|2300.6|2290.4|2302.4|2290.4|2300.6|2290.4|0
1582038300000|2020-02-18 15:05:00|2300.1|2289.9|2300.4|2289.6|2300.4|2289.9|2299.9|2288.6|23
1582038600000|2020-02-18 15:10:00|2300.1|2289.9|2298.6|2288.9|2300.1|2289.9|2298.6|2288.6|11
1582038900000|2020-02-18 15:15:00|2297.6|2289.1|2296.9|2288.6|2299.6|2289.6|2296.9|2288.6|12
1582100100000|2020-02-19 08:15:00||2288.6||2288.6||2288.6||2288.6|0
1582100700000|2020-02-19 08:25:00|2305.6|2292.6|2305.6|2292.6|2305.6|2292.6|2305.6|2292.6|0
1582101000000|2020-02-19 08:30:00|2315.6|2293.1|2311.6|2297.6|2315.6|2297.6|2311.6|2293.1|3
1582101300000|2020-02-19 08:35:00|2310.6|2297.9|2311.6|2299.1|2311.6|2299.1|2309.6|2297.9|3
1582101600000|2020-02-19 08:40:00|2310.6|2299.6|2311.4|2298.9|2311.6|2299.6|2310.6|2298.9|0
1582101900000|2020-02-19 08:45:00|2310.6|2298.6|2306.1|2294.4|2310.6|2298.6|2306.1|2294.4|2
1582102200000|2020-02-19 08:50:00|2305.6|2294.6|2305.6|2294.6|2305.6|2295.1|2302.6|2293.1|0
1582102500000|2020-02-19 08:55:00||2294.4||2296.9||2297.4||2294.1|1
1582102800000|2020-02-19 09:00:00|2309.1|2297.1|2315.1|2300.9|2315.6|2302.6|2309.1|2296.6|24
1582103100000|2020-02-19 09:05:00|2315.4|2301.1|2315.9|2302.6|2315.9|2302.6|2310.6|2301.1|13
1582103400000|2020-02-19 09:10:00|2315.6|2302.9|2315.6|2303.6|2315.9|2305.6|2315.6|2302.9|0
1582103700000|2020-02-19 09:15:00|2313.6|2302.9|2314.1|2302.1|2315.6|2302.9|2313.6|2302.1|3
1582104000000|2020-02-19 09:20:00|2313.6|2301.9|2312.4|2298.6|2315.1|2302.6|2312.4|2298.6|21
1582104300000|2020-02-19 09:25:00|2312.9|2298.9|2310.9|2298.6|2314.4|2300.6|2310.9|2298.6|0
1582104600000|2020-02-19 09:30:00|2311.1|2299.6|2314.1|2300.1|2314.4|2300.1|2311.1|2299.6|0
1582104900000|2020-02-19 09:35:00|2310.6|2300.6|2313.4|2299.6|2313.4|2300.6|2310.1|2299.6|3
1582105200000|2020-02-19 09:40:00|2313.6|2299.9|2313.6|2300.6|2314.4|2306.1|2313.6|2299.9|0
1582105500000|2020-02-19 09:45:00||2301.6||2301.6||2301.6||2301.6|0
1582106100000|2020-02-19 09:55:00||2300.6||2300.6||2300.6||2300.6|0
1582106400000|2020-02-19 10:00:00||2300.9||2300.9||2300.9||2300.9|0
1582106700000|2020-02-19 10:05:00||2303.6||2301.1||2303.6||2300.9|1
1582107300000|2020-02-19 10:15:00|2311.6||2311.6||2311.6||2311.6||0
1582107600000|2020-02-19 10:20:00|2313.6|2301.9|2315.6|2303.4|2315.6|2303.4|2313.6|2301.9|6
1582107900000|2020-02-19 10:25:00||2303.6||2304.6||2304.6||2303.6|5
1582108200000|2020-02-19 10:30:00|2315.9||2317.1||2317.1||2315.9||11
1582108500000|2020-02-19 10:35:00|2316.4|2303.6|2317.1|2303.6|2317.1|2303.6|2316.4|2302.1|17
1582109100000|2020-02-19 10:45:00|||||||||4
1582109400000|2020-02-19 10:50:00||2303.9||2304.1||2306.1||2303.6|0
1582109700000|2020-02-19 10:55:00|2317.9|2304.4|2319.4|2308.9|2319.6|2308.9|2313.6|2304.4|3
1582110000000|2020-02-19 11:00:00||2309.1||2309.4||2309.4||2309.1|5
1582110300000|2020-02-19 11:05:00|||||||||29
1582110600000|2020-02-19 11:10:00|2319.6|2309.1|2318.6|2304.9|2319.6|2309.1|2318.4|2304.1|74
1582110900000|2020-02-19 11:15:00|2319.6|2305.1|2318.6|2305.1|2319.6|2305.1|2318.6|2305.1|0
1582111200000|2020-02-19 11:20:00|2318.4||2317.6||2318.4||2317.6||0
1582111500000|2020-02-19 11:25:00|2317.9|2304.9|2316.9|2305.1|2318.1|2305.1|2316.9|2304.9|0
1582111800000|2020-02-19 11:30:00|2316.6|2304.6|2315.1|2304.1|2316.6|2304.6|2314.9|2304.1|13
1582112100000|2020-02-19 11:35:00|2315.6||2313.6||2315.6||2312.6||5
1582112400000|2020-02-19 11:40:00|2312.6|2301.9|2312.6|2302.1|2312.6|2302.6|2312.6|2301.9|0
1582112700000|2020-02-19 11:45:00|||||||||1
1582113000000|2020-02-19 11:50:00||2302.4||2302.4||2302.4||2302.4|0
1582113300000|2020-02-19 11:55:00|2311.9|2303.9|2313.6|2304.6|2313.6|2304.6|2311.9|2302.6|10
1582113600000|2020-02-19 12:00:00||2302.6||2304.4||2304.6||2302.6|3
1582113900000|2020-02-19 12:05:00|2313.4||2313.6||2313.6||2313.4||6
1582114500000|2020-02-19 12:15:00||2304.6||2304.6||2304.6||2304.6|0
1582114800000|2020-02-19 12:20:00||2304.4||2302.1||2304.4||2302.1|17
1582115100000|2020-02-19 12:25:00|2313.4||2313.1||2313.4||2313.1||0
1582115400000|2020-02-19 12:30:00|2312.9||2312.9||2312.9||2312.9||0
1582116000000|2020-02-19 12:40:00|2313.4||2313.6||2313.6||2313.4||50
1582116300000|2020-02-19 12:45:00||2302.6||2302.6||2302.6||2302.6|0
1582116600000|2020-02-19 12:50:00|2311.6|2301.9|2311.6|2301.9|2311.6|2301.9|2310.6|2301.9|17
1582116900000|2020-02-19 12:55:00||2302.1||2302.1||2302.1||2302.1|0
1582117200000|2020-02-19 13:00:00|||||||||25
1582117500000|2020-02-19 13:05:00|2313.4|2303.6|2311.6|2302.6|2313.6|2303.6|2310.6|2302.1|92
1582117800000|2020-02-19 13:10:00|2313.6||2313.6||2313.6||2313.6||26
1582118100000|2020-02-19 13:15:00|2313.4|2302.1|2312.6|2303.1|2313.6|2303.1|2312.1|2302.1|12
1582118400000|2020-02-19 13:20:00|2313.6|2304.6|2312.6|2303.6|2313.6|2304.6|2312.6|2303.1|4
1582118700000|2020-02-19 13:25:00|||||||||4
1582119000000|2020-02-19 13:30:00|2313.6|2303.9|2313.6|2303.6|2313.6|2304.6|2313.6|2303.6|9
1582119300000|2020-02-19 13:35:00||2303.9||2304.1||2304.1||2303.6|0
1582119600000|2020-02-19 13:40:00|2312.6|2303.6|2313.6|2303.6|2313.6|2305.1|2312.6|2303.6|8
1582119900000|2020-02-19 13:45:00|2315.1|2303.9|2315.6|2305.6|2315.6|2305.6|2314.6|2303.4|283
1582120200000|2020-02-19 13:50:00|2314.1|2303.6|2314.1|2303.6|2314.1|2303.6|2314.1|2303.6|110
1582120500000|2020-02-19 13:55:00|2313.6|2303.9|2313.6|2303.9|2313.6|2303.9|2313.6|2303.6|30
1582121100000|2020-02-19 14:05:00|2312.6||2313.6||2313.6||2312.6||3
1582121400000|2020-02-19 14:10:00||2303.6||2303.1||2303.6||2303.1|68
1582121700000|2020-02-19 14:15:00|2311.6|2302.1|2312.6|2302.1|2313.6|2302.6|2311.6|2302.1|15
1582122000000|2020-02-19 14:20:00|2311.6||2311.6||2311.6||2311.6||13
1582122300000|2020-02-19 14:25:00|2311.4|2302.4|2312.6|2303.6|2312.6|2303.6|2311.4|2302.4|25
1582122600000|2020-02-19 14:30:00||2303.9||2303.9||2303.9||2303.9|1503
1582122900000|2020-02-19 14:35:00|2313.6|2303.6|2313.6|2303.6|2313.6|2303.6|2313.6|2303.6|109
1582123200000|2020-02-19 14:40:00|2311.6|2302.9|2312.6|2303.1|2313.6|2303.1|2311.6|2302.9|57
1582123500000|2020-02-19 14:45:00||2302.9||2303.1||2303.1||2302.9|35
1582123800000|2020-02-19 14:50:00|2312.4||2312.1||2312.4||2311.6||0
1582124100000|2020-02-19 14:55:00||2302.9||2302.4||2302.9||2302.4|14
1582124400000|2020-02-19 15:00:00||2302.1||2302.1||2302.4||2302.1|5
1582124700000|2020-02-19 15:05:00|2311.6||2311.6||2311.6||2311.6||0
1582125000000|2020-02-19 15:10:00|2311.4|2302.4|2314.1|2302.6|2314.1|2302.6|2310.6|2302.4|4
1582125300000|2020-02-19 15:15:00||2300.1||2303.6||2303.6||2300.1|6
1582186500000|2020-02-20 08:15:00|2314.1|2303.6|2314.1|2303.6|2314.1|2303.6|2314.1|2303.6|0
1582187700000|2020-02-20 08:35:00|2310.6|2297.9|2310.6|2294.9|2310.6|2297.9|2310.6|2294.9|0
1582188000000|2020-02-20 08:40:00|2310.4|2295.6|2307.1|2295.1|2310.4|2296.4|2306.6|2294.9|50
1582188300000|2020-02-20 08:45:00|2307.9|2294.9|2305.4|2291.6|2307.9|2294.9|2305.1|2291.4|9
1582188600000|2020-02-20 08:50:00|2304.9|2291.4|2305.1|2291.6|2305.4|2291.6|2304.9|2291.1|0
1582188900000|2020-02-20 08:55:00|2306.4|2291.9|2305.6|2292.4|2306.4|2292.4|2305.6|2291.9|0
1582189200000|2020-02-20 09:00:00|2305.9|2292.6|2304.6|2292.6|2306.4|2292.6|2304.6|2292.6|25
1582189500000|2020-02-20 09:05:00|2304.4|2292.4|2303.9|2292.4|2304.4|2292.4|2303.9|2292.4|2
1582189800000|2020-02-20 09:10:00|||||||||2
1582190100000|2020-02-20 09:15:00|2303.6||2303.6||2303.6||2303.6||11
1582190400000|2020-02-20 09:20:00|2303.4|2291.6|2299.6|2289.6|2303.4|2291.6|2299.6|2289.6|35
1582190700000|2020-02-20 09:25:00|2299.1|2288.9|2297.4|2285.6|2299.4|2288.9|2297.1|2284.9|6
1582191000000|2020-02-20 09:30:00|2297.1|2285.9|2295.9|2284.4|2297.1|2285.9|2293.6|2284.1|24
1582191300000|2020-02-20 09:35:00|2295.6|2284.1|2294.1|2284.1|2295.6|2284.1|2294.1|2284.1|40
1582191600000|2020-02-20 09:40:00|2294.4|2284.6|2295.4|2284.9|2295.6|2284.9|2294.4|2284.1|67
1582191900000|2020-02-20 09:45:00|2295.6|2285.1|2294.6|2285.6|2295.6|2285.6|2294.6|2285.1|8
1582192200000|2020-02-20 09:50:00||2285.1||2285.1||2285.1||2285.1|5
1582192500000|2020-02-20 09:55:00|2294.4|2283.1|2294.9|2283.6|2295.1|2283.6|2294.4|2283.1|50
1582192800000|2020-02-20 10:00:00||2283.4||2286.6||2286.6||2283.4|0
1582193100000|2020-02-20 10:05:00|2294.6|2283.9|2292.6|2283.6|2294.6|2283.9|2292.6|2283.4|20
1582193400000|2020-02-20 10:10:00|2293.9|2283.4|2293.9|2283.4|2293.9|2283.4|2293.6|2283.4|40
1582193700000|2020-02-20 10:15:00|2294.6|2283.6|2294.6|2284.9|2294.6|2285.6|2294.6|2283.6|30
1582194000000|2020-02-20 10:20:00|2293.1|2284.1|2294.1|2282.6|2294.9|2284.1|2292.4|2282.6|10
1582194300000|2020-02-20 10:25:00|2294.9||2294.6||2294.9||2294.6||25
1582194600000|2020-02-20 10:30:00|2294.1|2283.1|2294.1|2283.1|2294.1|2283.1|2294.1|2283.1|119
1582194900000|2020-02-20 10:35:00|2294.9||2294.6||2294.9||2294.6||2
1582195200000|2020-02-20 10:40:00|2294.1||2294.1||2294.1||2294.1||2
1582195500000|2020-02-20 10:45:00|2293.1|2282.6|2292.6|2282.4|2293.1|2282.6|2292.6|2282.4|15
1582195800000|2020-02-20 10:50:00|2292.9|2282.1|2291.6|2282.1|2292.9|2282.1|2291.1|2282.1|76
1582196100000|2020-02-20 10:55:00|2290.4|2281.1|2291.1|2280.1|2291.1|2282.6|2290.4|2278.9|15
1582196400000|2020-02-20 11:00:00||2279.1||2279.1||2279.1||2279.1|17
1582196700000|2020-02-20 11:05:00|2289.9|2280.1|2291.1|2280.4|2291.1|2280.4|2289.9|2280.1|1
1582197000000|2020-02-20 11:10:00||2280.6||2280.6||2280.6||2280.6|0
1582197300000|2020-02-20 11:15:00|2290.1||2291.1||2291.1||2290.1||0
1582197600000|2020-02-20 11:20:00||2281.1||2281.4||2281.4||2281.1|1
1582197900000|2020-02-20 11:25:00|2290.9||2290.9||2290.9||2290.9||26
1582198200000|2020-02-20 11:30:00|2291.1||2293.1||2293.1||2291.1||51
1582198500000|2020-02-20 11:35:00|2294.1|2281.6|2294.1|2282.4|2294.1|2282.4|2293.9|2281.6|30
1582198800000|2020-02-20 11:40:00||2283.1||2282.4||2283.1||2282.4|26
1582199100000|2020-02-20 11:45:00|2293.9|2282.6|2294.1|2284.1|2294.1|2284.1|2293.9|2282.6|0
1582199400000|2020-02-20 11:50:00|2293.6|2284.6|2293.4|2281.1|2293.9|2285.6|2293.4|2281.1|8
1582199700000|2020-02-20 11:55:00|2293.1||2293.1||2293.1||2293.1||0
1582200000000|2020-02-20 12:00:00|2293.6|2281.4|2293.6|2281.4|2293.6|2281.4|2293.6|2281.4|0
1582200300000|2020-02-20 12:05:00|2293.1|2281.1|2291.6|2281.1|2293.1|2281.1|2291.6|2281.1|1
1582200900000|2020-02-20 12:15:00|||||||||70
1582201200000|2020-02-20 12:20:00|2291.1|2281.4|2290.9|2281.4|2291.1|2281.4|2290.9|2281.4|292
1582201500000|2020-02-20 12:25:00|2291.6||2291.1||2291.6||2291.1||26
1582201800000|2020-02-20 12:30:00|||||||||188
1582202100000|2020-02-20 12:35:00|||||||||9
1582202400000|2020-02-20 12:40:00|2291.6|2281.6|2292.9|2281.6|2293.1|2281.6|2291.1|2281.6|6
1582202700000|2020-02-20 12:45:00|2293.1||2292.9||2293.6||2292.9||0
1582203000000|2020-02-20 12:50:00|2292.6|2284.1|2292.9|2284.6|2292.9|2284.6|2292.6|2284.1|0
1582203300000|2020-02-20 12:55:00||2284.1||2281.6||2284.1||2281.6|3
1582203600000|2020-02-20 13:00:00||2284.1||2281.9||2284.1||2281.6|11
1582203900000|2020-02-20 13:05:00|2292.6|2281.6|2292.6|2281.4|2292.6|2281.6|2292.6|2281.4|3
1582204200000|2020-02-20 13:10:00|2292.1|2281.6|2292.1|2281.6|2292.1|2281.6|2292.1|2281.6|0
1582204500000|2020-02-20 13:15:00|2292.6|2280.1|2292.6|2282.4|2292.9|2284.1|2292.1|2280.1|107
1582204800000|2020-02-20 13:20:00|2292.1||2292.6||2292.6||2292.1||1
1582205100000|2020-02-20 13:25:00|2292.9|2282.6|2293.9|2283.9|2295.4|2284.6|2292.6|2281.4|502
1582205400000|2020-02-20 13:30:00|2295.6|2286.1|2296.1|2284.1|2296.9|2286.1|2295.1|2283.9|114
1582205700000|2020-02-20 13:35:00|2295.9|2286.1|2295.9|2284.4|2296.1|2286.1|2295.9|2283.9|41
1582206000000|2020-02-20 13:40:00|2295.6|2286.1|2298.1|2288.6|2298.9|2288.6|2295.4|2284.4|142
1582206300000|2020-02-20 13:45:00|2297.9|2286.1|2298.1|2288.1|2299.4|2288.1|2296.6|2285.1|40
1582206600000|2020-02-20 13:50:00|2298.6|2288.6|2298.1|2286.1|2298.6|2288.6|2297.6|2285.4|297
1582206900000|2020-02-20 13:55:00|2298.6|2288.1|2300.4|2288.6|2300.4|2288.6|2298.6|2288.1|60
1582207200000|2020-02-20 14:00:00|2300.1|2289.1|2299.6|2288.1|2300.1|2291.1|2299.1|2288.1|66
1582207500000|2020-02-20 14:05:00|2300.9|2286.6|2302.1|2290.1|2302.1|2292.6|2300.9|2286.6|60
1582207800000|2020-02-20 14:10:00|2301.6|2291.1|2303.9|2292.1|2303.9|2295.6|2301.4|2291.1|163
1582208100000|2020-02-20 14:15:00|2303.6|2291.1|2301.9|2291.1|2303.9|2293.1|2301.9|2291.1|54
1582208400000|2020-02-20 14:20:00|2301.4|2289.1|2300.4|2289.1|2301.9|2293.1|2299.1|2288.1|46
1582208700000|2020-02-20 14:25:00|2300.1|2288.1|2297.9|2287.1|2300.4|2290.1|2297.9|2286.1|160
1582209000000|2020-02-20 14:30:00|2298.4|2289.6|2298.6|2286.4|2299.1|2290.4|2298.1|2286.1|210
1582209300000|2020-02-20 14:35:00|2298.4|2290.1|2297.1|2287.6|2298.6|2290.1|2297.1|2286.1|40
1582209600000|2020-02-20 14:40:00|2298.6|2290.9|2300.9|2287.1|2300.9|2292.6|2297.1|2286.4|421
1582209900000|2020-02-20 14:45:00|2300.6|2287.4|2302.4|2291.1|2303.6|2294.9|2300.6|2287.1|320
1582210200000|2020-02-20 14:50:00|2302.1||2302.1||2302.1||2302.1||0
1582210500000|2020-02-20 14:55:00|2301.6|2289.1|2299.9|2289.1|2301.6|2291.1|2299.9|2289.1|3
1582210800000|2020-02-20 15:00:00|2299.1|2287.6|2298.6|2287.6|2299.1|2287.6|2298.6|2287.6|0
1582211100000|2020-02-20 15:05:00|2299.1|2287.1|2297.6|2286.4|2299.1|2287.1|2297.6|2286.4|1
1582211400000|2020-02-20 15:10:00|2297.4|2286.6|2297.4|2287.6|2297.4|2287.6|2297.4|2286.6|0
1582211700000|2020-02-20 15:15:00|2297.1|2288.1|2298.9|2288.1|2298.9|2288.1|2297.1|2287.6|20
1582272900000|2020-02-21 08:15:00|2298.9|2288.1|2298.9|2288.1|2298.9|2288.1|2298.9|2288.1|0
1582273500000|2020-02-21 08:25:00|2288.1|2276.1|2288.1|2273.1|2288.1|2276.1|2286.1|2272.6|0
1582273800000|2020-02-21 08:30:00||2272.6||2273.1||2277.1||2272.6|2
1582274100000|2020-02-21 08:35:00||2273.6||2274.1||2274.9||2273.6|0
1582274400000|2020-02-21 08:40:00||2275.1||2276.1||2277.1||2275.1|4
1582274700000|2020-02-21 08:45:00||2278.1||2275.6||2278.1||2275.6|3
1582275000000|2020-02-21 08:50:00|2287.1|2275.9|2279.1|2268.1|2287.1|2275.9|2279.1|2268.1|16
1582275300000|2020-02-21 08:55:00|2278.6|2267.6|2278.6|2268.1|2278.6|2269.1|2278.6|2267.6|95
1582275600000|2020-02-21 09:00:00|2279.1|2268.4|2280.9|2268.1|2281.9|2270.9|2279.1|2268.1|49
1582275900000|2020-02-21 09:05:00|2280.6|2270.1|2279.9|2268.1|2282.1|2270.1|2279.9|2267.6|3
1582276200000|2020-02-21 09:10:00|2281.1|2271.1|2280.6|2270.1|2281.1|2271.1|2280.6|2270.1|10
1582276500000|2020-02-21 09:15:00|||||||||5
1582276800000|2020-02-21 09:20:00|2279.6|2271.6|2278.6|2269.1|2281.1|2271.6|2278.6|2269.1|37
1582277100000|2020-02-21 09:25:00|2280.1|2270.1|2279.9|2270.1|2280.1|2270.1|2279.6|2270.1|11
1582277400000|2020-02-21 09:30:00|2278.9|2269.1|2278.9|2267.6|2278.9|2269.1|2278.9|2267.6|14
1582277700000|2020-02-21 09:35:00|2279.1|2267.1|2275.1|2264.4|2279.1|2267.1|2274.1|2263.9|23
1582278000000|2020-02-21 09:40:00|2278.4|2264.1|2273.1|2261.1|2278.4|2264.1|2272.1|2261.1|29
1582278300000|2020-02-21 09:45:00||2261.4||2262.1||2262.1||2261.4|117
1582278600000|2020-02-21 09:50:00|||||||||20
1582279200000|2020-02-21 10:00:00|2272.1|2264.1|2273.1|2262.1|2273.1|2264.1|2272.1|2262.1|41
1582279500000|2020-02-21 10:05:00|2276.1|2265.1|2276.1|2265.1|2276.1|2265.1|2276.1|2265.1|30
1582279800000|2020-02-21 10:10:00|2274.1|2262.6|2276.1|2262.9|2276.1|2262.9|2274.1|2262.4|16
1582280100000|2020-02-21 10:15:00|2275.6|2266.1|2279.1|2267.1|2279.1|2267.1|2275.6|2266.1|12
1582280400000|2020-02-21 10:20:00|2278.9||2278.9||2278.9||2278.9||0
1582280700000|2020-02-21 10:25:00|2278.6||2277.1||2278.6||2277.1||2
1582281000000|2020-02-21 10:30:00|2274.1|2266.1|2275.4|2262.1|2276.6|2266.1|2274.1|2262.1|11
1582281300000|2020-02-21 10:35:00|2275.9|2264.1|2274.1|2263.1|2275.9|2264.1|2274.1|2262.1|1
1582281600000|2020-02-21 10:40:00|2273.9|2262.1|2272.1|2262.1|2274.1|2262.4|2272.1|2262.1|3
1582281900000|2020-02-21 10:45:00|2272.4||2272.6||2272.6||2272.4||4
1582282200000|2020-02-21 10:50:00||2262.4||2262.4||2262.4||2262.4|2
1582282500000|2020-02-21 10:55:00|2274.1|2263.1|2274.1|2263.1|2274.1|2263.1|2274.1|2263.1|1
1582282800000|2020-02-21 11:00:00|2276.1||2276.1||2276.1||2276.1||30
1582283100000|2020-02-21 11:05:00|2275.1|2265.1|2276.1|2265.1|2276.1|2265.1|2273.9|2265.1|1
1582283400000|2020-02-21 11:10:00|2277.1|2265.6|2275.9|2265.6|2277.1|2265.6|2275.9|2265.6|275
1582283700000|2020-02-21 11:15:00|2277.1|2267.9|2277.1|2265.1|2277.1|2267.9|2273.9|2265.1|10
1582284000000|2020-02-21 11:20:00|2278.9|2265.4|2278.9|2268.1|2278.9|2269.1|2278.9|2265.4|6
1582284600000|2020-02-21 11:30:00||2268.4||2269.1||2269.1||2268.4|16
1582284900000|2020-02-21 11:35:00|2278.6|2268.4|2278.6|2268.4|2278.6|2268.4|2278.6|2268.4|4
1582285200000|2020-02-21 11:40:00|2278.9|2268.1|2278.9|2267.6|2278.9|2268.1|2278.9|2267.6|6
1582285500000|2020-02-21 11:45:00||2266.1||2264.1||2266.1||2262.1|41
1582285800000|2020-02-21 11:50:00|2278.1|2262.1|2272.4|2261.1|2278.1|2263.1|2272.4|2258.1|36
1582286100000|2020-02-21 11:55:00|2272.1|2260.1|2277.1|2257.4|2278.6|2260.4|2270.9|2257.1|41
1582286400000|2020-02-21 12:00:00|2274.9|2258.1|2273.9|2261.1|2274.9|2261.1|2273.4|2258.1|2
1582286700000|2020-02-21 12:05:00|2273.6||2272.4||2273.9||2271.9||0
1582287000000|2020-02-21 12:10:00|2272.1|2259.1|2271.6|2259.1|2272.1|2262.6|2271.6|2259.1|31
1582287300000|2020-02-21 12:15:00|2269.1|2258.6|2265.1|2255.4|2269.1|2258.6|2265.1|2255.1|20
1582287600000|2020-02-21 12:20:00|2268.9|2255.1|2268.1|2255.1|2268.9|2256.1|2268.1|2255.1|1
1582287900000|2020-02-21 12:25:00||2255.6||2257.1||2257.1||2255.1|20
1582288200000|2020-02-21 12:30:00||2258.6||2258.6||2258.6||2257.1|6
1582288500000|2020-02-21 12:35:00|2268.4|2258.9|2271.1|2261.1|2271.4|2261.6|2268.4|2258.9|87
1582288800000|2020-02-21 12:40:00|2270.9|2261.6|2270.1|2258.1|2271.4|2261.6|2267.4|2257.1|51
1582289100000|2020-02-21 12:45:00|2269.9|2257.1|2267.1|2256.4|2270.1|2257.1|2267.1|2256.4|21
1582289400000|2020-02-21 12:50:00|2266.9|2256.1|2265.4|2255.9|2266.9|2256.1|2265.4|2255.9|4
1582289700000|2020-02-21 12:55:00|2265.1|2257.1|2265.6|2257.1|2265.6|2257.1|2265.1|2257.1|4
1582290000000|2020-02-21 13:00:00|2268.9|2255.9|2268.9|2257.4|2268.9|2257.4|2268.9|2255.4|7
1582290600000|2020-02-21 13:10:00|2268.1|2258.1|2268.1|2258.1|2268.1|2258.1|2268.1|2258.1|0
1582291200000|2020-02-21 13:20:00|2269.1|2257.4|2265.1|2255.1|2269.1|2257.4|2265.1|2255.1|8
1582291500000|2020-02-21 13:25:00|2268.6|2255.4|2265.1|2255.1|2268.6|2255.4|2265.1|2255.1|5
1582291800000|2020-02-21 13:30:00|2268.1|2254.6|2267.4|2254.1|2268.1|2254.6|2267.4|2254.1|9
1582292100000|2020-02-21 13:35:00|2267.1|2253.1|2262.9|2251.1|2267.1|2253.1|2262.9|2251.1|11
1582292400000|2020-02-21 13:40:00|2262.1|2249.4|2258.1|2249.4|2262.9|2250.1|2258.1|2249.4|22
1582292700000|2020-02-21 13:45:00|2257.6|2249.1|2259.1|2249.1|2261.4|2249.1|2257.1|2248.6|8
1582293000000|2020-02-21 13:50:00|2260.9|2253.1|2260.1|2249.4|2262.6|2253.1|2260.1|2248.6|10
1582293300000|2020-02-21 13:55:00|2259.1||2260.1||2260.1||2258.1||2
1582293600000|2020-02-21 14:00:00|2259.6|2249.1|2256.1|2245.1|2259.6|2249.1|2256.1|2244.1|45
1582293900000|2020-02-21 14:05:00|2253.1|2244.6|2259.4|2246.4|2259.9|2247.1|2253.1|2244.6|23
1582294200000|2020-02-21 14:10:00|2258.1|2246.1|2259.1|2249.1|2259.4|2249.1|2258.1|2246.1|0
1582294500000|2020-02-21 14:15:00|2258.9|2250.1|2261.1|2249.1|2261.9|2250.1|2258.9|2246.6|45
1582294800000|2020-02-21 14:20:00|2261.6|2249.4|2260.6|2249.6|2261.6|2249.6|2260.1|2249.4|1
1582295100000|2020-02-21 14:25:00|2260.1|2249.9|2260.1|2249.6|2260.1|2249.9|2260.1|2249.6|0
1582295400000|2020-02-21 14:30:00|2259.9|2249.4|2257.6|2246.4|2259.9|2249.4|2257.6|2246.4|26
1582295700000|2020-02-21 14:35:00|2256.1|2245.1|2258.1|2246.4|2258.6|2246.4|2254.6|2244.1|1
1582296000000|2020-02-21 14:40:00|2257.9|2244.1|2255.6|2242.1|2257.9|2244.9|2255.4|2242.1|30
1582296300000|2020-02-21 14:45:00|2255.4|2241.4|2250.1|2238.1|2255.4|2241.4|2249.9|2238.1|7
1582296600000|2020-02-21 14:50:00|2249.9|2239.1|2252.9|2243.1|2252.9|2243.1|2249.9|2239.1|45
1582296900000|2020-02-21 14:55:00|2252.4||2252.4||2252.4||2252.4||0
1582297200000|2020-02-21 15:00:00|2251.1|2241.1|2249.1|2239.4|2251.1|2241.1|2249.1|2239.4|5
1582297500000|2020-02-21 15:05:00|2248.1|2235.4|2245.9|2235.4|2248.1|2235.4|2245.9|2235.4|12
1582297800000|2020-02-21 15:10:00|2245.6|2235.9|2243.1|2234.1|2245.6|2235.9|2242.1|2224.1|30
1582298100000|2020-02-21 15:15:00|2242.6|2231.6|2241.1|2230.6|2245.6|2234.1|2240.1|2230.4|77
1582532100000|2020-02-24 08:15:00|2180.1|2166.1|2174.1|2164.1|2180.1|2169.1|2174.1|2163.1|19
1582532400000|2020-02-24 08:20:00|2172.1|2163.1|2168.1|2158.1|2175.1|2164.1|2168.1|2156.1|37
1582532700000|2020-02-24 08:25:00|2169.1|2159.1|2154.1|2142.1|2169.1|2160.1|2154.1|2141.6|33
1582533000000|2020-02-24 08:30:00|2158.1|2141.6|2133.9|2126.1|2158.1|2142.1|2133.9|2118.1|18
1582533300000|2020-02-24 08:35:00|2129.1|2118.1|2153.1|2129.6|2153.1|2129.6|2128.1|2118.1|61
1582533600000|2020-02-24 08:40:00|2148.1|2129.9|2162.1|2150.1|2166.6|2150.1|2148.1|2129.9|39
1582533900000|2020-02-24 08:45:00|2157.1|2151.1|2161.1|2148.1|2162.1|2152.1|2156.1|2147.6|118
1582534200000|2020-02-24 08:50:00|2160.1|2147.6|2149.9|2136.1|2160.1|2148.4|2149.9|2136.1|97
1582534500000|2020-02-24 08:55:00|2148.1|2133.1|2151.1|2137.9|2151.9|2139.4|2144.1|2133.1|130
1582534800000|2020-02-24 09:00:00|2149.1|2138.1|2146.1|2134.4|2149.1|2140.1|2142.1|2133.4|28
1582535100000|2020-02-24 09:05:00|2144.1|2134.1|2142.1|2130.1|2145.1|2136.1|2141.1|2129.1|39
1582535400000|2020-02-24 09:10:00|2143.9|2130.4|2144.1|2131.1|2144.1|2131.9|2141.1|2130.4|14
1582535700000|2020-02-24 09:15:00|2139.1|2130.9|2139.1|2129.1|2144.1|2131.1|2139.1|2129.1|26
1582536000000|2020-02-24 09:20:00|2138.1|2128.4|2138.1|2128.1|2138.1|2128.6|2138.1|2127.4|13
1582536300000|2020-02-24 09:25:00|2134.1|2127.9|2132.1|2121.9|2134.1|2127.9|2132.1|2121.9|7
1582536600000|2020-02-24 09:30:00|2131.1|2121.6|2133.1|2122.1|2133.1|2122.6|2131.1|2121.1|14
1582536900000|2020-02-24 09:35:00|2131.9|2123.1|2133.1|2123.1|2133.6|2123.1|2131.9|2123.1|5
1582537200000|2020-02-24 09:40:00|2132.6|2122.1|2130.6|2118.9|2133.1|2122.1|2130.4|2118.9|44
1582537500000|2020-02-24 09:45:00|2130.9|2119.4|2127.9|2116.6|2132.1|2119.9|2127.9|2116.4|2
1582537800000|2020-02-24 09:50:00|2127.6|2116.4|2116.1|2103.1|2127.6|2116.4|2112.1|2102.6|114
1582538100000|2020-02-24 09:55:00|2114.1|2103.4|2113.1|2103.1|2118.1|2106.6|2110.6|2100.6|97
1582538400000|2020-02-24 10:00:00|2113.6|2103.4|2121.1|2108.6|2122.1|2111.1|2113.6|2103.4|131
1582538700000|2020-02-24 10:05:00|2122.1|2113.1|2124.1|2113.1|2125.6|2114.1|2122.1|2113.1|22
1582539000000|2020-02-24 10:10:00|2124.6|2113.4|2120.6|2109.1|2125.1|2113.4|2120.6|2109.1|15
1582539300000|2020-02-24 10:15:00|2120.4|2108.1|2119.1|2109.1|2120.4|2109.1|2119.1|2108.1|2
1582539600000|2020-02-24 10:20:00|2118.9|2110.6|2119.1|2107.4|2119.1|2110.6|2115.4|2106.1|37
1582539900000|2020-02-24 10:25:00|2120.6||2119.1||2120.6||2118.9||2
1582540200000|2020-02-24 10:30:00|2119.9|2108.1|2116.6|2107.4|2119.9|2109.1|2116.6|2107.4|11
1582540500000|2020-02-24 10:35:00|2116.4|2106.1|2108.1|2097.1|2116.4|2106.1|2108.1|2097.1|32
1582540800000|2020-02-24 10:40:00|2106.9|2095.6|2110.4|2098.1|2112.9|2098.1|2105.1|2095.6|81
1582541100000|2020-02-24 10:45:00|2110.1|2098.6|2104.6|2093.4|2110.1|2098.6|2104.1|2093.4|61
1582541400000|2020-02-24 10:50:00|2104.1|2093.1|2104.1|2094.1|2104.1|2094.1|2103.9|2092.1|29
1582541700000|2020-02-24 10:55:00|2107.4|2093.4|2107.6|2096.1|2107.6|2096.1|2107.4|2093.4|16
1582542000000|2020-02-24 11:00:00|2107.9|2098.9|2106.6|2092.6|2107.9|2098.9|2103.6|2091.6|41
1582542300000|2020-02-24 11:05:00|2106.4|2092.4|2105.9|2092.1|2106.6|2092.6|2105.6|2091.4|30
1582542600000|2020-02-24 11:10:00|2105.6|2091.6|2105.6|2091.6|2106.6|2098.1|2105.4|2091.6|1
1582542900000|2020-02-24 11:15:00|2106.1|2091.4|2100.9|2089.4|2106.1|2091.4|2100.9|2089.4|7
1582543200000|2020-02-24 11:20:00|2100.6|2087.1|2095.6|2084.4|2100.6|2090.6|2094.1|2084.4|51
1582543500000|2020-02-24 11:25:00|2094.1|2083.1|2084.9|2072.1|2095.6|2083.1|2084.4|2072.1|46
1582543800000|2020-02-24 11:30:00|2084.6|2067.1|2080.6|2069.4|2085.1|2070.1|2079.1|2067.1|27
1582544100000|2020-02-24 11:35:00|2082.6|2069.6|2090.1|2076.1|2092.6|2081.1|2080.1|2069.6|180
1582544400000|2020-02-24 11:40:00|2090.9|2076.4|2091.1|2075.1|2094.1|2080.6|2087.1|2075.1|157
1582544700000|2020-02-24 11:45:00|2090.1|2075.9|2097.4|2083.6|2097.4|2084.4|2088.9|2075.9|32
1582545000000|2020-02-24 11:50:00|2097.6|2083.9|2106.9|2094.1|2106.9|2094.1|2097.6|2083.6|24
1582545300000|2020-02-24 11:55:00|2107.4|2099.1|2107.4|2096.1|2107.6|2099.1|2103.4|2091.1|62
1582545600000|2020-02-24 12:00:00|2107.1|2092.6|2107.6|2096.1|2107.6|2097.1|2106.1|2092.6|5
1582545900000|2020-02-24 12:05:00|2109.1|2098.1|2109.1|2098.6|2113.1|2101.1|2108.1|2098.1|58
1582546200000|2020-02-24 12:10:00|2105.9|2098.1|2109.1|2096.9|2109.1|2098.1|2104.1|2092.1|66
1582546500000|2020-02-24 12:15:00|2108.1|2096.1|2109.1|2096.6|2109.1|2100.1|2107.9|2096.1|13
1582546800000|2020-02-24 12:20:00|2110.1|2097.6|2113.1|2102.1|2113.1|2102.1|2110.1|2096.1|4
1582547100000|2020-02-24 12:25:00|2113.6|2102.4|2118.1|2106.1|2118.1|2107.1|2113.1|2102.4|11
1582547400000|2020-02-24 12:30:00|2117.9|2106.4|2116.1|2102.1|2117.9|2106.4|2114.1|2102.1|1
1582547700000|2020-02-24 12:35:00|2115.1|2101.4|2111.1|2099.9|2115.1|2101.4|2111.1|2098.6|13
1582548000000|2020-02-24 12:40:00||2100.1||2097.1||2100.9||2095.9|32
1582548300000|2020-02-24 12:45:00|2110.9|2096.1|2104.1|2092.4|2110.9|2097.9|2104.1|2091.1|77
1582548600000|2020-02-24 12:50:00|2103.9|2092.1|2100.1|2088.4|2104.1|2092.1|2100.1|2087.1|2
1582548900000|2020-02-24 12:55:00|2099.1|2087.1|2098.9|2087.1|2099.1|2087.9|2098.9|2087.1|1
1582549200000|2020-02-24 13:00:00|2099.1|2089.4|2101.6|2089.4|2102.6|2090.4|2099.1|2087.1|53
1582549500000|2020-02-24 13:05:00|2101.4|2088.9|2099.1|2087.4|2101.6|2088.9|2099.1|2086.4|3
1582549800000|2020-02-24 13:10:00|2098.9|2087.6|2102.4|2091.1|2102.4|2093.1|2098.9|2087.6|1
1582550100000|2020-02-24 13:15:00|2095.9|2093.1|2100.1|2087.6|2102.4|2093.1|2095.9|2087.6|2
1582550400000|2020-02-24 13:20:00|2099.1|2084.6|2095.1|2082.6|2099.1|2084.6|2092.6|2082.4|85
1582550700000|2020-02-24 13:25:00|2094.9|2081.9|2090.4|2076.1|2094.9|2081.9|2090.4|2076.1|20
1582551000000|2020-02-24 13:30:00|2089.1|2074.1|2083.4|2071.4|2089.1|2076.1|2081.1|2071.4|20
1582551300000|2020-02-24 13:35:00|2079.1|2071.1|2084.1|2074.1|2084.1|2074.1|2079.1|2069.4|88
1582551600000|2020-02-24 13:40:00|2088.1|2074.4|2088.6|2075.1|2091.1|2081.6|2088.1|2071.9|43
1582551900000|2020-02-24 13:45:00|2087.6|2075.9|2089.1|2079.1|2090.4|2079.1|2087.6|2075.9|0
1582552200000|2020-02-24 13:50:00|2088.4|2077.4|2086.1|2072.4|2088.6|2077.4|2080.4|2071.9|26
1582552500000|2020-02-24 13:55:00|2080.6|2074.6|2078.1|2066.1|2086.1|2074.6|2075.1|2066.1|24
1582552800000|2020-02-24 14:00:00|2074.4|2062.6|2071.6|2056.6|2074.4|2063.1|2070.4|2056.4|8
1582553100000|2020-02-24 14:05:00|2070.1|2057.1|2057.1|2047.6|2070.1|2057.1|2057.1|2047.6|20
1582553400000|2020-02-24 14:10:00|2062.1|2047.9|2062.1|2045.4|2062.1|2049.1|2053.4|2044.9|74
1582553700000|2020-02-24 14:15:00|2059.4|2045.6|2055.1|2044.1|2062.1|2046.1|2053.6|2044.1|27
1582554000000|2020-02-24 14:20:00|2055.6|2044.4|2058.6|2044.4|2058.9|2044.4|2055.6|2044.4|11
1582554300000|2020-02-24 14:25:00|2057.1|2043.1|2062.1|2051.4|2062.1|2051.4|2057.1|2043.1|6
1582554600000|2020-02-24 14:30:00|2066.1|2054.6|2073.9|2058.9|2074.1|2059.1|2064.1|2049.6|12
1582554900000|2020-02-24 14:35:00|2076.4|2060.1|2076.4|2064.6|2076.4|2065.9|2067.1|2058.6|33
1582555200000|2020-02-24 14:40:00|2077.6|2064.9|2078.6|2066.4|2079.9|2067.6|2076.1|2064.9|12
1582555500000|2020-02-24 14:45:00|2078.1|2066.6|2077.6|2067.1|2078.6|2067.1|2077.6|2066.4|3
1582555800000|2020-02-24 14:50:00|2076.1|2066.4|2082.1|2071.1|2082.1|2071.6|2075.4|2066.4|45
1582556100000|2020-02-24 14:55:00|2083.9|2071.4|2083.6|2074.1|2085.1|2075.9|2083.1|2071.4|31
1582556400000|2020-02-24 15:00:00|2084.1|2075.9|2083.4|2049.6|2084.1|2075.9|2083.4|2049.6|9
1582556700000|2020-02-24 15:05:00|2082.1|2056.1|2078.6|2056.6|2082.1|2066.1|2078.6|2056.1|2
1582557000000|2020-02-24 15:10:00|2078.1|2058.1|2074.9|2064.1|2078.1|2064.1|2074.9|2058.1|8
1582557300000|2020-02-24 15:15:00|2075.6|2064.4|2083.1|2063.1|2083.1|2074.9|2074.1|2062.1|50
1582618500000|2020-02-25 08:15:00|2083.1|2063.1|2083.1|2063.1|2083.1|2063.1|2083.1|2063.1|0
1582619100000|2020-02-25 08:25:00|2102.1|2077.4|2091.1|2076.1|2102.1|2077.4|2091.1|2074.1|7
1582619400000|2020-02-25 08:30:00|2089.1|2076.4|2099.1|2087.1|2101.1|2087.1|2089.1|2076.1|10
1582619700000|2020-02-25 08:35:00|2101.1|2086.1|2096.9|2077.1|2102.1|2091.1|2092.1|2077.1|62
1582620000000|2020-02-25 08:40:00|2094.1|2082.1|2089.6|2077.1|2096.9|2082.1|2089.6|2077.1|44
1582620300000|2020-02-25 08:45:00|2086.1|2076.1|2084.1|2071.6|2089.6|2077.1|2083.9|2071.4|85
1582620600000|2020-02-25 08:50:00|2083.9|2071.9|2080.1|2067.9|2083.9|2072.1|2080.1|2067.4|5
1582620900000|2020-02-25 08:55:00|2081.9|2069.4|2077.1|2061.1|2081.9|2069.6|2074.1|2061.1|92
1582621200000|2020-02-25 09:00:00|2076.9|2061.4|2078.4|2067.4|2078.4|2067.4|2076.1|2061.4|14
1582621500000|2020-02-25 09:05:00|2081.1|2068.1|2092.1|2080.1|2092.1|2080.6|2081.1|2068.1|60
1582621800000|2020-02-25 09:10:00|2093.6|2080.4|2092.1|2078.9|2093.6|2083.4|2087.4|2078.6|75
1582622100000|2020-02-25 09:15:00|2087.9|2079.1|2090.9|2079.6|2092.1|2079.6|2087.9|2077.1|6
1582622400000|2020-02-25 09:20:00|2091.1|2080.1|2091.6|2079.1|2094.1|2083.1|2088.9|2078.9|50
1582622700000|2020-02-25 09:25:00|2089.1|2078.9|2091.6|2081.1|2091.6|2081.1|2089.1|2078.9|2
1582623000000|2020-02-25 09:30:00|2087.1|2077.9|2088.1|2076.4|2088.1|2077.9|2087.1|2076.4|26
1582623300000|2020-02-25 09:35:00|2086.1|2076.1|2086.1|2076.1|2086.1|2076.1|2086.1|2074.1|25
1582623600000|2020-02-25 09:40:00|2085.1||2085.1||2085.1||2085.1||4
1582623900000|2020-02-25 09:45:00|2084.1|2074.1|2083.6|2070.9|2084.1|2074.1|2083.6|2070.9|27
1582624200000|2020-02-25 09:50:00|2083.9||2083.1||2083.9||2083.1||0
1582624500000|2020-02-25 09:55:00|2082.9|2071.1|2082.9|2070.9|2082.9|2071.1|2082.9|2070.9|3
1582624800000|2020-02-25 10:00:00|2082.6|2067.9|2079.1|2066.9|2082.9|2074.1|2079.1|2066.4|6
1582625100000|2020-02-25 10:05:00|2082.4|2066.6|2082.6|2068.6|2082.9|2070.1|2082.4|2066.1|1
1582625400000|2020-02-25 10:10:00|2081.6|2066.6|2074.1|2062.6|2081.6|2066.6|2074.1|2062.6|44
1582625700000|2020-02-25 10:15:00|2073.1|2062.4|2064.1|2052.4|2073.1|2062.4|2064.1|2052.4|68
1582626000000|2020-02-25 10:20:00|2060.4|2052.1|2067.1|2053.6|2069.1|2056.4|2060.4|2051.1|30
1582626300000|2020-02-25 10:25:00|2070.4|2054.1|2067.1|2054.1|2070.4|2055.9|2067.1|2054.1|10
1582626600000|2020-02-25 10:30:00|2069.6|2054.9|2068.1|2056.1|2069.6|2056.1|2064.1|2054.1|62
1582626900000|2020-02-25 10:35:00|2067.1|2054.4|2066.1|2056.4|2067.9|2056.4|2064.1|2051.9|84
1582627200000|2020-02-25 10:40:00|2067.1|2056.1|2070.6|2059.4|2070.6|2061.1|2067.1|2056.1|90
1582627500000|2020-02-25 10:45:00|2070.1|2059.6|2071.1|2061.9|2072.1|2061.9|2069.1|2059.6|44
1582627800000|2020-02-25 10:50:00|2072.1|2062.1|2077.1|2066.9|2077.1|2066.9|2072.1|2062.1|57
1582628100000|2020-02-25 10:55:00|2076.1|2067.6|2083.1|2067.6|2083.4|2071.1|2076.1|2065.9|116
1582628400000|2020-02-25 11:00:00|2082.6|2068.1|2079.6|2067.6|2082.9|2068.1|2079.1|2067.6|22
1582628700000|2020-02-25 11:05:00|2079.4|2067.1|2079.1|2066.6|2079.4|2067.1|2077.9|2065.9|20
1582629000000|2020-02-25 11:10:00|2081.1|2066.9|2088.1|2074.4|2089.4|2080.1|2081.1|2066.9|22
1582629300000|2020-02-25 11:15:00|2090.6|2074.6|2104.9|2091.1|2104.9|2091.1|2090.6|2074.6|84
1582629600000|2020-02-25 11:20:00|2104.4|2091.6|2102.1|2091.1|2104.9|2095.1|2102.1|2091.1|98
1582629900000|2020-02-25 11:25:00|2101.9|2090.1|2104.1|2094.1|2104.1|2094.1|2099.1|2088.9|44
1582630200000|2020-02-25 11:30:00|2105.6|2093.4|2112.1|2100.1|2112.1|2100.1|2104.1|2091.9|7
1582630500000|2020-02-25 11:35:00|2113.1|2100.4|2121.9|2110.1|2122.1|2113.9|2113.1|2100.4|102
1582630800000|2020-02-25 11:40:00|2122.1|2109.4|2120.1|2109.1|2122.1|2109.4|2120.1|2106.1|40
1582631100000|2020-02-25 11:45:00|2119.9|2109.6|2119.1|2106.1|2119.9|2111.1|2118.1|2106.1|52
1582631400000|2020-02-25 11:50:00|2115.1|2107.1|2116.1|2102.4|2119.1|2107.1|2115.1|2101.1|84
1582631700000|2020-02-25 11:55:00|2115.1|2103.1|2116.6|2104.1|2116.9|2104.1|2114.1|2103.1|18
1582632000000|2020-02-25 12:00:00|2114.1|2103.1|2114.1|2103.1|2116.6|2104.1|2114.1|2103.1|68
1582632300000|2020-02-25 12:05:00|2109.1|2102.4|2114.1|2100.6|2114.1|2102.4|2109.1|2100.4|61
1582632600000|2020-02-25 12:10:00|2113.9|2098.4|2106.4|2092.1|2113.9|2100.6|2104.1|2091.9|14
1582632900000|2020-02-25 12:15:00|2105.9|2091.9|2102.9|2091.1|2106.1|2092.1|2101.9|2091.1|0
1582633200000|2020-02-25 12:20:00|2102.1|2090.4|2103.6|2089.4|2103.6|2090.4|2098.1|2085.6|36
1582633500000|2020-02-25 12:25:00|2104.1|2090.1|2104.1|2092.1|2104.1|2092.6|2104.1|2090.1|6
1582633800000|2020-02-25 12:30:00||2094.1||2094.1||2094.1||2094.1|0
1582634100000|2020-02-25 12:35:00|2106.4|2092.1|2106.4|2096.1|2106.4|2096.1|2104.1|2092.1|23
1582634400000|2020-02-25 12:40:00|2111.9||2111.9||2111.9||2109.4||40
1582634700000|2020-02-25 12:45:00|2110.9|2096.4|2113.1|2098.1|2113.9|2098.1|2110.1|2096.4|0
1582635000000|2020-02-25 12:50:00|2113.6|2098.4|2114.1|2101.1|2114.1|2101.1|2113.6|2098.4|3
1582635300000|2020-02-25 12:55:00|2116.6|2101.4|2116.4|2102.6|2116.6|2102.9|2116.4|2101.4|14
1582635600000|2020-02-25 13:00:00|2116.6||2116.1||2116.6||2116.1||0
1582635900000|2020-02-25 13:05:00|2115.9|2102.9|2116.1|2102.9|2116.1|2102.9|2114.1|2102.9|2
1582636200000|2020-02-25 13:10:00||2103.1||2103.4||2103.4||2103.1|0
1582636500000|2020-02-25 13:15:00|2116.6|2103.6|2119.9|2108.1|2119.9|2108.1|2116.6|2103.6|2
1582636800000|2020-02-25 13:20:00|2119.1|2106.1|2116.1|2106.1|2119.1|2106.1|2116.1|2106.1|22
1582637100000|2020-02-25 13:25:00|2117.1|2106.4|2117.1|2106.4|2118.9|2106.4|2117.1|2106.4|29
1582637400000|2020-02-25 13:30:00|2116.4|2104.4|2114.1|2101.9|2118.1|2105.9|2114.1|2101.9|33
1582637700000|2020-02-25 13:35:00|2113.1|2099.1|2113.1|2100.9|2113.6|2100.9|2111.1|2098.4|40
1582638000000|2020-02-25 13:40:00||2101.1||2101.1||2101.1||2101.1|0
1582638300000|2020-02-25 13:45:00||2102.1||2102.1||2102.1||2102.1|0
1582638600000|2020-02-25 13:50:00|2116.1|2102.6|2115.6|2102.6|2116.6|2104.6|2115.6|2102.6|5
1582638900000|2020-02-25 13:55:00|2116.9|2103.4|2118.1|2106.1|2118.1|2106.1|2116.9|2102.6|12
1582639200000|2020-02-25 14:00:00|2119.1|2106.4|2119.1|2106.4|2119.4|2106.4|2119.1|2106.4|5
1582639500000|2020-02-25 14:05:00|2118.9||2118.9||2118.9||2118.9||0
1582639800000|2020-02-25 14:10:00|2116.1|2106.1|2118.1|2106.1|2118.9|2106.1|2114.1|2105.1|18
1582640100000|2020-02-25 14:15:00|2117.6|2105.6|2118.1|2105.9|2118.1|2105.9|2117.6|2105.1|0
1582640400000|2020-02-25 14:20:00|2118.9|2106.1|2119.4|2108.4|2119.4|2111.1|2118.9|2106.1|26
1582640700000|2020-02-25 14:25:00|2120.4|2108.6|2119.6|2108.6|2120.4|2108.6|2119.6|2108.6|3
1582641000000|2020-02-25 14:30:00|2118.1|2109.1|2119.6|2108.6|2119.6|2110.4|2118.1|2108.6|20
1582641300000|2020-02-25 14:35:00|2119.9|2111.1|2121.6|2112.1|2121.6|2112.1|2119.1|2108.6|29
1582641600000|2020-02-25 14:40:00|2121.9|2109.9|2119.1|2107.4|2121.9|2109.9|2119.1|2107.4|12
1582641900000|2020-02-25 14:45:00|2116.1|2104.6|2113.1|2100.6|2116.1|2104.6|2110.6|2099.6|37
1582642200000|2020-02-25 14:50:00|2113.4|2100.9|2113.9|2102.4|2114.1|2102.4|2110.1|2100.1|5
1582642500000|2020-02-25 14:55:00|2114.1|2102.9|2120.6|2110.1|2121.1|2110.1|2114.1|2102.6|53
1582642800000|2020-02-25 15:00:00|2119.1|2109.1|2118.9|2099.1|2119.1|2109.1|2118.1|2099.1|14
1582643100000|2020-02-25 15:05:00|2108.1|2100.1|2114.1|2099.1|2118.9|2100.1|2108.1|2099.1|3
1582643400000|2020-02-25 15:10:00|2113.9|2099.4|2111.1|2100.1|2113.9|2100.9|2111.1|2099.4|0
1582643700000|2020-02-25 15:15:00|2109.1|2101.1|2109.1|2097.1|2111.1|2101.1|2108.1|2095.6|30
1582704900000|2020-02-26 08:15:00|2094.1|2039.1|2074.1|2048.6|2099.1|2048.6|2074.1|2039.1|0
1582705200000|2020-02-26 08:20:00|2073.1|2047.1|2073.1|2046.1|2073.1|2047.1|2073.1|2046.1|0
1582705500000|2020-02-26 08:25:00|2071.1|2061.1|2069.1|2048.1|2071.1|2061.1|2069.1|2046.1|20
1582705800000|2020-02-26 08:30:00|2071.1|2049.1|2056.1|2038.1|2071.1|2050.1|2048.9|2036.1|63
1582706100000|2020-02-26 08:35:00|2056.6|2038.4|2060.1|2048.1|2067.1|2054.1|2056.6|2038.4|41
1582706400000|2020-02-26 08:40:00|2059.9|2047.1|2042.1|2028.1|2059.9|2047.1|2039.1|2028.1|148
1582706700000|2020-02-26 08:45:00|2039.1|2027.1|2033.1|2022.1|2039.1|2027.1|2033.1|2022.1|70
1582707000000|2020-02-26 08:50:00|2032.1|2023.6|2036.6|2026.1|2036.6|2026.1|2030.9|2021.1|69
1582707300000|2020-02-26 08:55:00|2037.1|2026.4|2040.1|2028.1|2040.1|2028.1|2036.1|2026.1|71
1582707600000|2020-02-26 09:00:00|2041.1|2028.6|2039.1|2029.4|2048.4|2035.1|2039.1|2028.6|33
1582707900000|2020-02-26 09:05:00|2037.4|2029.6|2032.4|2022.1|2039.1|2029.6|2032.4|2022.1|82
1582708200000|2020-02-26 09:10:00|2032.6|2023.1|2030.1|2019.1|2032.6|2023.1|2027.1|2016.1|62
1582708500000|2020-02-26 09:15:00|2031.9|2019.4|2043.9|2032.1|2043.9|2032.1|2031.9|2019.4|240
1582708800000|2020-02-26 09:20:00|2045.6|2035.9|2045.1|2028.9|2050.1|2039.1|2042.1|2028.4|197
1582709100000|2020-02-26 09:25:00|2044.9|2029.4|2041.9|2030.1|2045.1|2034.4|2041.9|2029.4|1
1582709400000|2020-02-26 09:30:00|2041.6|2028.6|2037.1|2026.1|2041.6|2028.6|2037.1|2025.6|48
1582709700000|2020-02-26 09:35:00|2036.9|2026.4|2043.1|2031.1|2043.4|2032.6|2036.9|2026.1|132
1582710000000|2020-02-26 09:40:00|2043.6|2034.6|2048.9|2034.1|2049.4|2039.1|2043.6|2034.1|100
1582710300000|2020-02-26 09:45:00|2048.6|2031.6|2046.9|2034.1|2048.6|2034.1|2041.1|2031.6|18
1582710600000|2020-02-26 09:50:00|2046.6|2031.9|2042.9|2027.1|2046.6|2031.9|2042.6|2027.1|11
1582710900000|2020-02-26 09:55:00|2042.6|2028.1|2043.1|2028.1|2043.6|2031.1|2039.1|2028.1|11
1582711200000|2020-02-26 10:00:00|2043.4||2041.4||2043.4||2041.4||1
1582711500000|2020-02-26 10:05:00|2041.6|2035.6|2046.4|2031.9|2046.4|2035.6|2041.6|2028.1|23
1582711800000|2020-02-26 10:10:00|2046.9|2032.1|2053.4|2042.1|2053.4|2044.1|2046.9|2032.1|48
1582712100000|2020-02-26 10:15:00|2053.6|2044.1|2053.1|2041.1|2054.4|2044.1|2053.1|2037.4|40
1582712400000|2020-02-26 10:20:00|2053.4|2042.1|2053.4|2042.1|2053.4|2042.1|2053.4|2042.1|1
1582712700000|2020-02-26 10:25:00|2053.1|2041.1|2053.6|2041.1|2055.6|2041.1|2053.1|2041.1|73
1582713000000|2020-02-26 10:30:00|2053.9|2041.4|2055.1|2041.9|2055.1|2041.9|2053.6|2041.1|6
1582713300000|2020-02-26 10:35:00|2056.6|2045.1|2056.1|2043.4|2056.6|2046.1|2056.1|2043.4|10
1582713600000|2020-02-26 10:40:00|2055.1|2042.4|2050.1|2039.1|2055.1|2043.1|2050.1|2038.4|4
1582713900000|2020-02-26 10:45:00|2052.6|2038.6|2050.1|2039.1|2052.6|2040.1|2050.1|2038.4|2
1582714200000|2020-02-26 10:50:00|2052.1|2039.6|2048.6|2034.4|2052.1|2039.9|2048.4|2034.4|3
1582714500000|2020-02-26 10:55:00|2048.4|2034.1|2047.4|2034.1|2048.6|2034.1|2045.1|2032.1|3
1582714800000|2020-02-26 11:00:00|2047.1|2036.1|2042.9|2034.1|2047.1|2036.1|2042.9|2034.1|15
1582715100000|2020-02-26 11:05:00|2042.4|2032.1|2036.1|2025.1|2042.4|2032.1|2036.1|2025.1|94
1582715400000|2020-02-26 11:10:00|2035.9|2023.9|2034.1|2022.1|2035.9|2024.1|2030.1|2021.6|109
1582715700000|2020-02-26 11:15:00|2033.9|2022.6|2028.9|2016.1|2033.9|2022.6|2023.6|2014.1|200
1582716000000|2020-02-26 11:20:00|2030.1|2016.4|2035.1|2023.6|2035.1|2024.1|2030.1|2016.1|53
1582716300000|2020-02-26 11:25:00|2034.9|2024.1|2041.1|2030.1|2041.1|2030.1|2032.4|2024.1|22
1582716600000|2020-02-26 11:30:00|2042.1|2030.4|2040.1|2026.1|2042.6|2030.4|2036.1|2024.6|56
1582716900000|2020-02-26 11:35:00|2039.9|2026.4|2039.9|2028.1|2041.1|2028.1|2038.1|2026.1|20
1582717200000|2020-02-26 11:40:00|2039.6||2041.1||2041.6||2039.1||1
1582717500000|2020-02-26 11:45:00|2041.9|2029.1|2044.4|2030.1|2044.4|2033.1|2041.1|2028.1|22
1582717800000|2020-02-26 11:50:00|2044.1|2030.4|2048.9|2036.4|2048.9|2036.4|2044.1|2030.4|27
1582718100000|2020-02-26 11:55:00|2049.4|2039.1|2049.4|2040.6|2050.4|2041.1|2047.1|2036.4|60
1582718400000|2020-02-26 12:00:00|2049.9|2038.6|2047.9|2036.4|2049.9|2038.6|2046.1|2036.4|31
1582718700000|2020-02-26 12:05:00|2046.1|2032.9|2044.1|2031.9|2046.1|2033.1|2044.1|2030.4|2
1582719000000|2020-02-26 12:10:00|2039.1|2030.4|2044.1|2031.1|2045.6|2031.9|2038.6|2030.4|0
1582719300000|2020-02-26 12:15:00|2046.1|2030.9|2046.1|2032.9|2046.1|2033.6|2043.1|2030.9|29
1582719600000|2020-02-26 12:20:00|2048.1|2033.1|2046.1|2032.1|2048.1|2034.9|2046.1|2032.1|0
1582719900000|2020-02-26 12:25:00|2044.1|2031.4|2042.9|2030.4|2044.1|2031.9|2038.9|2030.4|70
1582720200000|2020-02-26 12:30:00|2038.1|2029.6|2042.6|2027.9|2042.6|2030.4|2037.1|2027.1|56
1582720500000|2020-02-26 12:35:00|2042.4|2027.6|2039.1|2026.1|2042.6|2027.6|2039.1|2026.1|1
1582720800000|2020-02-26 12:40:00|2038.1|2026.4|2038.9|2026.4|2039.4|2026.4|2037.9|2026.4|0
1582721100000|2020-02-26 12:45:00|2039.6|2026.6|2040.9|2027.4|2041.1|2027.4|2038.9|2026.6|20
1582721400000|2020-02-26 12:50:00|2042.9|2028.4|2044.1|2028.9|2044.6|2029.1|2042.9|2027.4|0
1582721700000|2020-02-26 12:55:00|2044.6|2029.4|2046.9|2033.1|2046.9|2033.1|2044.6|2029.4|0
1582722000000|2020-02-26 13:00:00|2047.1|2035.1|2048.1|2035.1|2048.1|2036.1|2047.1|2034.6|1
1582722300000|2020-02-26 13:05:00|2051.6|2035.4|2051.1|2039.1|2052.9|2041.1|2050.4|2034.9|32
1582722600000|2020-02-26 13:10:00|2053.1|2039.6|2051.9|2040.1|2053.1|2040.1|2051.9|2039.6|1
1582722900000|2020-02-26 13:15:00|2051.6|2039.1|2051.1|2039.1|2051.6|2039.1|2050.9|2039.1|1
1582723200000|2020-02-26 13:20:00|2052.6|2039.4|2056.9|2043.1|2056.9|2048.1|2051.6|2039.4|4
1582723500000|2020-02-26 13:25:00|2057.1|2045.1|2068.4|2057.1|2069.1|2057.1|2057.1|2045.1|26
1582723800000|2020-02-26 13:30:00|2070.6|2061.1|2076.1|2066.1|2078.9|2069.6|2070.6|2060.4|134
1582724100000|2020-02-26 13:35:00|2076.9|2068.1|2082.1|2071.1|2082.1|2071.1|2076.1|2066.1|69
1582724400000|2020-02-26 13:40:00|2081.9|2071.4|2082.6|2066.6|2089.1|2076.1|2079.1|2065.6|127
1582724700000|2020-02-26 13:45:00|2082.1|2066.4|2079.9|2067.1|2082.1|2069.1|2073.6|2062.6|39
1582725000000|2020-02-26 13:50:00|2079.6|2065.9|2077.1|2063.1|2079.6|2065.9|2074.1|2062.6|10
1582725300000|2020-02-26 13:55:00|2076.9|2062.9|2070.1|2057.1|2076.9|2065.1|2067.1|2054.9|41
1582725600000|2020-02-26 14:00:00|2071.9|2056.6|2072.9|2057.9|2074.6|2063.6|2071.4|2056.4|3
1582725900000|2020-02-26 14:05:00|2073.6|2058.1|2073.6|2059.1|2073.9|2060.4|2073.6|2058.1|0
1582726200000|2020-02-26 14:10:00|2073.1|2058.9|2073.9|2058.4|2074.1|2061.1|2072.6|2058.1|5
1582726500000|2020-02-26 14:15:00|2073.6|2058.1|2069.4|2053.9|2073.6|2062.6|2065.1|2052.1|10
1582726800000|2020-02-26 14:20:00|2069.1|2054.1|2068.1|2054.1|2069.1|2058.1|2068.1|2054.1|3
1582727100000|2020-02-26 14:25:00|2068.6|2054.4|2068.6|2054.6|2068.6|2054.9|2068.1|2054.1|1
1582727400000|2020-02-26 14:30:00|2069.4|2055.1|2073.9|2060.6|2073.9|2060.6|2069.4|2055.1|17
1582727700000|2020-02-26 14:35:00|2075.1|2061.1|2075.1|2063.1|2075.1|2066.1|2073.9|2061.1|19
1582728000000|2020-02-26 14:40:00|2076.1|2067.1|2077.1|2066.1|2078.6|2070.1|2076.1|2063.1|21
1582728300000|2020-02-26 14:45:00|2078.1|2066.6|2074.1|2060.9|2080.1|2069.1|2071.4|2060.9|50
1582728600000|2020-02-26 14:50:00|2073.9|2061.1|2069.1|2057.1|2073.9|2061.4|2069.1|2056.1|72
1582728900000|2020-02-26 14:55:00|2068.1|2056.1|2067.1|2054.1|2068.1|2056.1|2067.1|2053.9|12
1582729200000|2020-02-26 15:00:00|2059.1|2054.4|2065.9|2047.6|2066.6|2054.4|2059.1|2047.6|3
1582729500000|2020-02-26 15:05:00|2059.1|2049.4|2064.9|2049.4|2065.9|2049.4|2057.1|2049.4|9
1582729800000|2020-02-26 15:10:00|2064.1|2047.6|2059.1|2048.1|2064.1|2048.1|2054.1|2045.6|30
1582730100000|2020-02-26 15:15:00|2060.1|2049.1|2061.1|2050.1|2061.1|2052.1|2059.1|2048.1|15
1582791300000|2020-02-27 08:15:00|2024.1|2001.1|2038.1|2007.1|2038.1|2007.1|2024.1|1998.1|5
1582791600000|2020-02-27 08:20:00|2034.1|2011.1|2034.1|2011.9|2034.1|2011.9|2034.1|2011.1|0
1582791900000|2020-02-27 08:25:00|2029.1|2012.1|2020.1|2010.1|2029.1|2014.1|2018.1|2006.1|46
1582792200000|2020-02-27 08:30:00|2019.1|2016.1|2019.1|2006.1|2026.1|2016.1|2016.1|2006.1|61
1582792500000|2020-02-27 08:35:00|2015.1|2001.1|2026.1|2015.1|2031.6|2015.1|2015.1|2001.1|35
1582792800000|2020-02-27 08:40:00|2031.9|2018.1|2034.1|2021.9|2034.1|2021.9|2028.1|2018.1|25
1582793100000|2020-02-27 08:45:00|2040.4|2022.4|2046.1|2032.1|2046.1|2033.1|2039.4|2022.1|29
1582793400000|2020-02-27 08:50:00|2044.1|2033.1|2039.1|2027.1|2046.1|2036.1|2039.1|2027.1|22
1582793700000|2020-02-27 08:55:00|2038.1|2026.6|2044.1|2031.4|2044.1|2031.9|2037.1|2026.1|60
1582794000000|2020-02-27 09:00:00|2046.1|2031.9|2054.1|2040.4|2054.4|2045.1|2046.1|2031.9|136
1582794300000|2020-02-27 09:05:00|2053.9|2041.1|2053.1|2039.1|2053.9|2041.9|2048.1|2036.1|42
1582794600000|2020-02-27 09:10:00|2054.1|2041.1|2054.1|2042.1|2054.1|2042.1|2051.9|2039.1|35
1582794900000|2020-02-27 09:15:00|2056.1|2043.1|2056.9|2044.1|2059.6|2046.4|2054.1|2043.1|66
1582795200000|2020-02-27 09:20:00|2053.6|2043.1|2051.1|2039.1|2053.6|2043.1|2050.9|2038.1|26
1582795500000|2020-02-27 09:25:00|2053.4|2043.1|2057.9|2045.1|2058.4|2045.1|2053.4|2039.1|20
1582795800000|2020-02-27 09:30:00|2057.6|2045.4|2059.1|2048.1|2059.1|2048.1|2056.1|2045.4|8
1582796100000|2020-02-27 09:35:00|2060.9|2046.1|2059.1|2046.1|2062.1|2046.1|2059.1|2046.1|3
1582796400000|2020-02-27 09:40:00|2060.6|2046.4|2066.1|2053.1|2067.9|2055.1|2060.6|2046.4|15
1582796700000|2020-02-27 09:45:00|2068.4|2055.1|2066.1|2055.1|2069.1|2055.1|2066.1|2055.1|0
1582797000000|2020-02-27 09:50:00|2065.9|2051.9|2054.1|2042.1|2065.9|2051.9|2054.1|2040.4|51
1582797300000|2020-02-27 09:55:00|2055.1|2042.4|2054.1|2041.9|2055.9|2043.6|2050.9|2040.9|6
1582797600000|2020-02-27 10:00:00|2055.9|2042.1|2059.9|2048.6|2060.1|2048.6|2055.9|2042.1|30
1582797900000|2020-02-27 10:05:00|2059.6|2047.4|2051.1|2040.4|2059.6|2047.4|2049.1|2037.9|154
1582798200000|2020-02-27 10:10:00|2053.9|2038.4|2050.1|2038.6|2053.9|2038.6|2050.1|2038.4|10
1582798500000|2020-02-27 10:15:00|2049.9|2038.1|2048.4|2034.1|2049.9|2038.1|2046.1|2034.1|32
1582798800000|2020-02-27 10:20:00|2048.1|2034.4|2045.1|2034.1|2048.1|2038.1|2045.1|2034.1|5
1582799100000|2020-02-27 10:25:00|2044.9|2033.6|2042.1|2031.1|2044.9|2033.6|2038.1|2029.9|45
1582799400000|2020-02-27 10:30:00|2041.1|2030.1|2039.1|2028.1|2041.1|2030.1|2039.1|2026.4|28
1582799700000|2020-02-27 10:35:00|2041.1|2028.4|2042.9|2029.4|2042.9|2030.4|2038.1|2024.6|42
1582800000000|2020-02-27 10:40:00|2043.1|2029.1|2048.9|2035.1|2049.9|2035.6|2040.1|2029.1|22
1582800300000|2020-02-27 10:45:00|2049.1|2035.4|2046.1|2033.1|2049.1|2036.1|2045.9|2033.1|28
1582800600000|2020-02-27 10:50:00|2045.4|2031.4|2038.1|2026.1|2045.4|2031.4|2038.1|2026.1|46
1582800900000|2020-02-27 10:55:00|2039.1|2025.1|2024.1|2012.4|2039.9|2025.1|2022.6|2009.9|89
1582801200000|2020-02-27 11:00:00|2026.1|2012.6|2031.4|2016.6|2032.4|2021.6|2026.1|2012.4|84
1582801500000|2020-02-27 11:05:00|2031.1|2016.9|2031.1|2022.6|2031.1|2022.6|2030.1|2016.9|10
1582801800000|2020-02-27 11:10:00|2030.9|2020.1|2027.9|2011.1|2030.9|2020.1|2027.9|2011.1|46
1582802100000|2020-02-27 11:15:00|2026.1|2012.9|2028.1|2016.4|2028.9|2016.4|2024.1|2011.1|6
1582802400000|2020-02-27 11:20:00|2031.1|2020.1|2026.1|2012.1|2031.6|2020.1|2023.1|2011.1|70
1582802700000|2020-02-27 11:25:00|2025.9|2012.4|2034.1|2023.1|2034.1|2025.1|2025.9|2012.4|45
1582803000000|2020-02-27 11:30:00|2036.1|2021.9|2035.1|2024.4|2036.1|2025.1|2035.1|2021.9|3
1582803300000|2020-02-27 11:35:00|2033.4|2023.4|2036.1|2023.6|2036.1|2026.1|2033.4|2021.6|22
1582803600000|2020-02-27 11:40:00|2030.1|2024.1|2035.9|2023.1|2036.1|2027.6|2030.1|2021.4|147
1582803900000|2020-02-27 11:45:00|2035.1|2021.6|2028.1|2016.4|2035.1|2021.6|2028.1|2016.4|2
1582804200000|2020-02-27 11:50:00|2027.6|2016.1|2028.6|2016.1|2031.6|2016.1|2026.1|2015.9|5
1582804500000|2020-02-27 11:55:00|2028.9|2013.1|2006.1|1995.4|2028.9|2016.1|2004.1|1995.4|154
1582804800000|2020-02-27 12:00:00|2008.4|1995.6|2010.1|2001.1|2010.9|2001.1|2006.1|1995.6|35
1582805100000|2020-02-27 12:05:00|2010.9|2002.1|2018.1|2005.1|2020.1|2005.6|2010.9|2001.1|100
1582805400000|2020-02-27 12:10:00|2020.1|2004.9|2017.1|2005.1|2020.1|2006.4|2016.1|2003.6|35
1582805700000|2020-02-27 12:15:00|2016.1|2004.9|2014.1|2001.4|2016.1|2004.9|2014.1|2001.4|78
1582806000000|2020-02-27 12:20:00|2009.1|2000.9|2006.1|1990.4|2014.1|2000.9|2001.1|1990.4|145
1582806300000|2020-02-27 12:25:00|2001.1|1990.1|1993.1|1980.1|2001.1|1990.6|1989.1|1979.6|132
1582806600000|2020-02-27 12:30:00|1991.1|1983.1|2000.1|1984.4|2001.9|1985.6|1989.1|1976.1|74
1582806900000|2020-02-27 12:35:00|2003.9|1987.1|2005.1|1994.1|2005.1|1996.1|2001.1|1987.1|107
1582807200000|2020-02-27 12:40:00|2004.6|1991.6|2001.6|1988.4|2004.6|1991.9|2001.1|1987.6|59
1582807500000|2020-02-27 12:45:00|1996.9|1987.9|1996.9|1982.9|1996.9|1987.9|1993.1|1982.1|11
1582807800000|2020-02-27 12:50:00|1996.6|1983.6|1994.4|1977.1|1996.6|1986.1|1994.4|1977.1|3
1582808100000|2020-02-27 12:55:00|1993.1|1976.9|1985.1|1976.1|1993.1|1980.4|1981.1|1972.9|31
1582808400000|2020-02-27 13:00:00|1984.1|1973.6|1983.6|1973.1|1984.1|1973.9|1976.9|1968.4|93
1582808700000|2020-02-27 13:05:00|1983.4|1969.1|1983.6|1973.1|1983.6|1973.1|1979.1|1966.1|43
1582809000000|2020-02-27 13:10:00|1985.1|1970.1|1980.1|1968.4|1985.1|1974.1|1980.1|1968.4|21
1582809300000|2020-02-27 13:15:00|1976.4|1968.1|1980.6|1968.1|1984.4|1969.1|1976.4|1964.4|43
1582809600000|2020-02-27 13:20:00|1980.4|1969.1|1976.1|1964.4|1980.6|1969.1|1971.1|1961.9|141
1582809900000|2020-02-27 13:25:00|1977.1|1969.1|1986.1|1973.1|1986.1|1973.1|1975.9|1962.4|50
1582810200000|2020-02-27 13:30:00|1988.1|1974.1|1985.6|1968.1|1988.6|1978.1|1982.9|1968.1|35
1582810500000|2020-02-27 13:35:00|1985.9|1967.9|1981.1|1968.1|1985.9|1973.1|1981.1|1966.9|2
1582810800000|2020-02-27 13:40:00|1980.1|1966.9|1976.1|1964.4|1980.1|1966.9|1972.1|1963.1|106
1582811100000|2020-02-27 13:45:00|1977.6|1964.6|1979.1|1966.4|1981.1|1968.1|1977.6|1964.4|19
1582811400000|2020-02-27 13:50:00|1978.1|1963.1|1970.1|1956.6|1978.1|1963.1|1970.1|1956.6|29
1582811700000|2020-02-27 13:55:00|1968.1|1958.1|1968.1|1959.1|1968.1|1960.1|1966.1|1953.6|9
1582812000000|2020-02-27 14:00:00|1970.1|1955.4|1976.1|1964.4|1976.1|1964.4|1966.1|1955.4|9
1582812300000|2020-02-27 14:05:00|1980.4|1970.1|1980.1|1968.1|1981.1|1972.1|1980.1|1964.4|77
1582812600000|2020-02-27 14:10:00|1976.1|1964.6|1980.1|1965.9|1980.1|1965.9|1975.1|1964.4|19
1582812900000|2020-02-27 14:15:00|1981.1|1966.1|1986.4|1972.1|1986.4|1972.1|1981.1|1964.9|43
1582813200000|2020-02-27 14:20:00|1985.1|1971.4|1989.1|1975.4|1991.1|1982.1|1985.1|1971.4|59
1582813500000|2020-02-27 14:25:00|1988.9|1975.1|1983.1|1971.1|1988.9|1975.4|1983.1|1970.1|20
1582813800000|2020-02-27 14:30:00|1982.9|1970.1|1979.1|1966.6|1982.9|1970.1|1973.4|1964.9|49
1582814100000|2020-02-27 14:35:00|1978.1|1966.9|1984.6|1972.1|1984.9|1972.1|1975.1|1964.4|16
1582814400000|2020-02-27 14:40:00|1984.4|1973.1|1984.6|1972.1|1986.6|1973.1|1984.4|1972.1|25
1582814700000|2020-02-27 14:45:00|1984.1|1970.9|1976.4|1958.9|1984.1|1972.9|1970.1|1958.4|106
1582815000000|2020-02-27 14:50:00|1976.1|1959.1|1965.1|1952.1|1976.1|1959.1|1961.1|1949.4|24
1582815300000|2020-02-27 14:55:00|1961.4|1950.1|1966.1|1957.1|1968.1|1957.1|1961.4|1950.1|22
1582815600000|2020-02-27 15:00:00|1965.1|1951.1|1956.1|1943.1|1971.1|1951.1|1956.1|1943.1|45
1582815900000|2020-02-27 15:05:00|1952.1|1944.1|1950.1|1938.1|1952.1|1944.1|1942.1|1933.1|35
1582816200000|2020-02-27 15:10:00|1951.1|1934.4|1951.1|1938.1|1954.1|1939.1|1946.1|1934.4|71
1582816500000|2020-02-27 15:15:00|1953.1|1942.1|1953.1|1936.1|1953.1|1942.4|1949.1|1936.1|44
1582877700000|2020-02-28 08:15:00|1896.1|1868.1|1857.1|1849.9|1896.1|1868.1|1857.1|1849.9|5
1582878000000|2020-02-28 08:20:00|1867.9|1850.4|1896.1|1851.1|1896.1|1853.1|1867.9|1850.4|37
1582878300000|2020-02-28 08:25:00|1876.1|1853.1|1856.1|1828.1|1876.1|1853.1|1856.1|1823.1|60
1582878600000|2020-02-28 08:30:00|1846.1|1829.1|1875.2|1837.2|1875.2|1837.2|1839.1|1829.1|37
1582878900000|2020-02-28 08:35:00|1872.2|1842.2|1870.2|1857.7|1875.2|1862.2|1858.2|1842.2|61
1582879200000|2020-02-28 08:40:00|1874.2|1856.2|1885.2|1869.2|1885.2|1876.2|1864.2|1852.5|161
1582879500000|2020-02-28 08:45:00|1877.2|1869.5|1878.2|1864.2|1885.2|1873.7|1875.2|1863.2|45
1582879800000|2020-02-28 08:50:00|1877|1872.2|1870.2|1854.7|1885.2|1872.2|1870|1854.7|42
1582880100000|2020-02-28 08:55:00|1870|1854.5|1867.2|1854|1870|1856.7|1867.2|1852.2|4
1582880400000|2020-02-28 09:00:00|1866.2|1854.5|1866.2|1853|1866.2|1854.7|1861.5|1852.2|37
1582880700000|2020-02-28 09:05:00|1866|1852.7|1858.2|1846.2|1866.2|1852.7|1858.2|1846.2|24
1582881000000|2020-02-28 09:10:00|1857.7|1843.7|1849|1834.2|1858.7|1843.7|1844|1833.2|160
1582881300000|2020-02-28 09:15:00|1850.7|1834|1843.2|1828.7|1850.7|1837|1837.7|1828.2|94
1582881600000|2020-02-28 09:20:00|1842.7|1827.2|1840.2|1826.7|1843|1829|1835.5|1824.2|39
1582881900000|2020-02-28 09:25:00|1839.5|1826.5|1838.2|1825.2|1840.2|1827.5|1833.2|1823.7|33
1582882200000|2020-02-28 09:30:00|1837.2|1826.2|1838.2|1828.2|1838.2|1829.7|1835.2|1826.2|14
1582882500000|2020-02-28 09:35:00|1839.2|1828.7|1852.2|1834.2|1852.2|1836.2|1839.2|1828.7|156
1582882800000|2020-02-28 09:40:00|1851.2|1833.7|1847.5|1832.7|1851.2|1837.2|1845|1831.7|29
1582883100000|2020-02-28 09:45:00|1847.2|1833|1862.7|1847.2|1862.7|1847.2|1845.2|1833|128
1582883400000|2020-02-28 09:50:00|1863.2|1848.2|1855.5|1840.2|1863.7|1849.5|1855.2|1839.7|42
1582883700000|2020-02-28 09:55:00|1855.7|1841.5|1853.2|1839.5|1855.7|1841.5|1852.2|1838.2|2
1582884000000|2020-02-28 10:00:00|1857.2|1840|1863.2|1847|1865|1850.5|1855.2|1840|37
1582884300000|2020-02-28 10:05:00|1863|1846.7|1860|1845.5|1863.7|1852.2|1860|1844.2|9
1582884600000|2020-02-28 10:10:00|1860.2|1846.2|1864.2|1849.5|1864.2|1849.5|1860.2|1846.2|13
1582884900000|2020-02-28 10:15:00|1866|1849.7|1872.2|1863.7|1872.5|1863.7|1866|1849.5|71
1582885200000|2020-02-28 10:20:00|1872|1857|1872.2|1860.2|1877.7|1864.2|1871.7|1856.2|65
1582885500000|2020-02-28 10:25:00|1870.2|1858.2|1873.2|1856|1878.2|1864.2|1867.2|1853.2|373
1582885800000|2020-02-28 10:30:00|1872.2|1856.5|1856.2|1842.2|1872.2|1857.2|1851.2|1842.2|279
1582886100000|2020-02-28 10:35:00|1856.7|1840.5|1852.7|1836.5|1858.2|1840.7|1844.7|1832.2|346
1582886400000|2020-02-28 10:40:00|1852.5|1836.7|1850.2|1832.7|1858.2|1836.7|1834.7|1824.2|319
1582886700000|2020-02-28 10:45:00|1855.2|1833|1857.7|1847.7|1859.2|1848.2|1855.2|1833|93
1582887000000|2020-02-28 10:50:00|1855.2|1845.2|1855.2|1843.7|1860.2|1847.2|1853.2|1843.2|277
1582887300000|2020-02-28 10:55:00|1855|1843.5|1854.7|1837.2|1855|1843.5|1845.2|1833.5|160
1582887600000|2020-02-28 11:00:00|1855.2|1837.7|1860|1842.5|1860|1842.5|1855.2|1837.2|0
1582887900000|2020-02-28 11:05:00|1860.2|1842.7|1868|1850|1868|1850.7|1857.7|1842.7|29
1582888200000|2020-02-28 11:10:00|1868.2|1850.5|1881.2|1869.2|1885.2|1869.2|1867.7|1850.5|177
1582888500000|2020-02-28 11:15:00|1883|1872.2|1886|1876.2|1889.5|1876.2|1880.2|1869.2|75
1582888800000|2020-02-28 11:20:00|1887.7|1878.7|1890.2|1873|1891.2|1879.2|1886.5|1872.2|60
1582889100000|2020-02-28 11:25:00|1890|1873.2|1886.5|1875.2|1890.2|1882|1885.2|1872|105
1582889400000|2020-02-28 11:30:00|1887.2|1872.5|1893.2|1881.2|1894.7|1881.2|1886.5|1872.5|61
1582889700000|2020-02-28 11:35:00|1893|1882.2|1900.7|1886.2|1902.2|1892|1893|1882.2|43
1582890000000|2020-02-28 11:40:00|1900.5|1883.5|1895.7|1881.2|1900.5|1887.2|1895.5|1881.2|17
1582890300000|2020-02-28 11:45:00|1895.5|1880.2|1880.2|1868.2|1895.7|1880.2|1880.2|1867.5|47
1582890600000|2020-02-28 11:50:00|1878.2|1870.2|1878.2|1867.7|1878.2|1870.2|1878.2|1867.5|1
1582890900000|2020-02-28 11:55:00|1878|1867.2|1878|1864.5|1878|1867.2|1878|1864.2|13
1582891200000|2020-02-28 12:00:00|1876.7|1862.5|1875|1862.5|1876.7|1862.5|1875|1862.5|0
1582891500000|2020-02-28 12:05:00|1875.2|1861.7|1875.2|1862.5|1875.2|1863.2|1875.2|1861.7|8
1582891800000|2020-02-28 12:10:00|1877.2|1862.2|1880.5|1870.2|1880.5|1870.2|1877.2|1862.2|16
1582892100000|2020-02-28 12:15:00|1883.7|1867.2|1886|1872.2|1886|1872.2|1880.7|1866.7|17
1582892400000|2020-02-28 12:20:00|1888.5|1877.2|1891.2|1875|1892|1880.2|1888.2|1874.5|29
1582892700000|2020-02-28 12:25:00|1891|1876.2|1893.2|1878.7|1894.5|1880|1891|1876.2|35
1582893000000|2020-02-28 12:30:00|1894|1879|1899.7|1885.5|1901.2|1889.2|1894|1879|28
1582893300000|2020-02-28 12:35:00|1899.2|1885.2|1884.5|1868.7|1899.2|1885.2|1884.5|1868.7|46
1582893600000|2020-02-28 12:40:00|1883.7|1868.5|1888.7|1875|1888.7|1875|1880.7|1866|20
1582893900000|2020-02-28 12:45:00|1889.2|1875.2|1888.2|1875.5|1889.2|1875.7|1888.2|1875.2|1
1582894200000|2020-02-28 12:50:00|1891.7|1875.7|1894|1878.5|1894|1885.2|1889.2|1875.7|47
1582894500000|2020-02-28 12:55:00|1894.2|1883.2|1894.5|1883.2|1894.5|1884.5|1892.2|1878.5|2
1582894800000|2020-02-28 13:00:00|1894.2|1881.2|1894.2|1882.2|1894.2|1882.2|1894.2|1880.5|5
1582895100000|2020-02-28 13:05:00|1894.5||1895||1895.2||1894.5||1
1582895400000|2020-02-28 13:10:00|1894.2|1883.2|1894.2|1882.2|1895|1883.2|1894.2|1882.2|3
1582895700000|2020-02-28 13:15:00|1892.2|1878.5|1888.2|1875.7|1892.2|1879.5|1886.5|1875.7|24
1582896000000|2020-02-28 13:20:00||1874.5||1874||1874.5||1874|0
1582896300000|2020-02-28 13:25:00|1885.2|1874.2|1885.2|1874.2|1885.2|1874.2|1885.2|1874.2|5
1582896600000|2020-02-28 13:30:00|1883.2|1874|1883.2|1871.7|1883.2|1874|1881.2|1871.7|25
1582896900000|2020-02-28 13:35:00|1883|1869.7|1878.2|1867.2|1883.2|1869.7|1878.2|1867.2|20
1582897200000|2020-02-28 13:40:00|1880.2|1867.5|1880.2|1866.5|1880.2|1868.2|1875.5|1866.5|27
1582897500000|2020-02-28 13:45:00|1879.5|1865.7|1875.2|1859.7|1879.5|1865.7|1870.7|1859.7|0
1582897800000|2020-02-28 13:50:00|1875|1866.2|1868.2|1853.5|1875|1866.2|1868.2|1853.5|11
1582898100000|2020-02-28 13:55:00|1867.7|1854.2|1865.2|1853|1867.7|1855|1864.7|1851.7|10
1582898400000|2020-02-28 14:00:00|1860.2|1851.2|1859.7|1849.2|1860.2|1851.2|1858.2|1848.5|26
1582898700000|2020-02-28 14:05:00|1860.2|1851.7|1860|1847|1860.2|1851.7|1860|1847|32
1582899000000|2020-02-28 14:10:00|1859.7|1843.7|1848.2|1837.7|1859.7|1846.7|1848.2|1837.5|34
1582899300000|2020-02-28 14:15:00|1852.2|1838|1844.2|1833.2|1852.2|1838.5|1844.2|1833.2|11
1582899600000|2020-02-28 14:20:00|1845.2|1833.5|1840.2|1829.5|1845.2|1833.5|1838.2|1828|37
1582899900000|2020-02-28 14:25:00|1843|1829.7|1850.2|1836.5|1850.5|1841.2|1842.2|1829.7|49
1582900200000|2020-02-28 14:30:00|1849.2|1836.7|1860|1849.2|1860.2|1852|1849.2|1836.7|34
1582900500000|2020-02-28 14:35:00|1860.2|1850.5|1860.2|1848.5|1864.2|1855.2|1859.2|1847.2|52
1582900800000|2020-02-28 14:40:00|1859.7|1848.2|1854.2|1842.2|1860.2|1848.2|1852.2|1840.5|45
1582901100000|2020-02-28 14:45:00|1853.2|1842.5|1850|1837.7|1853.2|1842.5|1848.2|1836.2|41
1582901400000|2020-02-28 14:50:00|1849.7|1836.2|1842.2|1829.5|1849.7|1836.5|1839.2|1829.5|63
1582901700000|2020-02-28 14:55:00|1841.7|1829.2|1839.2|1826|1841.7|1829.5|1835.2|1824.7|103
1582902000000|2020-02-28 15:00:00|1833.2|1826.2|1829.2|1818.7|1839.2|1826.5|1828.2|1815.2|65
1582902300000|2020-02-28 15:05:00|1837.2|1819.2|1834.7|1822.2|1837.2|1822.2|1834.7|1818.7|5
1582902600000|2020-02-28 15:10:00|1834.2|1822.7|1834|1825.2|1834.7|1825.2|1833.2|1822.7|46
1582902900000|2020-02-28 15:15:00|1833.2|1821.2|1831|1822.5|1833.2|1823.2|1831|1819.7|42
1583223300000|2020-03-03 08:15:00|1909.2|1902.2|1924.2|1902.2|1930.2|1902.2|1909.2|1902.2|8
1583223600000|2020-03-03 08:20:00|1927.2|1873.2|1919.2|1909.2|1927.2|1909.2|1910.2|1873.2|11
1583223900000|2020-03-03 08:25:00|1920.2|1910.2|1927.2|1904.2|1927.2|1910.2|1920.2|1893.2|15
1583224200000|2020-03-03 08:30:00|1920.2|1905.2|1942.2|1912.2|1942.2|1932.2|1920.2|1905.2|30
1583224500000|2020-03-03 08:35:00|1920.2|1904.2|1946.2|1927.2|1948.2|1937.2|1920.2|1904.2|66
1583224800000|2020-03-03 08:40:00|1945.2|1929.2|1940.2|1917.2|1948.2|1937.7|1939.2|1912.2|48
1583225100000|2020-03-03 08:45:00|1938.2|1919.2|1941.2|1930.7|1946|1937.2|1935.2|1919.2|163
1583225400000|2020-03-03 08:50:00|1940.2|1930.5|1937.2|1928.7|1945.2|1932.2|1937.2|1928.5|97
1583225700000|2020-03-03 08:55:00|1939|1929|1932.2|1918.2|1939.2|1929.2|1930|1918|39
1583226000000|2020-03-03 09:00:00|1927.2|1918|1931|1917|1931.5|1918.7|1920|1909.5|57
1583226300000|2020-03-03 09:05:00|1931.2|1918.2|1941.2|1927.7|1941.2|1927.7|1931|1917|33
1583226600000|2020-03-03 09:10:00|1942|1928.2|1942.2|1930.7|1945|1932.2|1939.5|1928.2|89
1583226900000|2020-03-03 09:15:00|1940.2|1930.5|1940.2|1930.5|1940.2|1931|1938.2|1929|52
1583227200000|2020-03-03 09:20:00|1942.2|1930.7|1945.2|1934|1945.2|1934.5|1942.2|1930.2|45
1583227500000|2020-03-03 09:25:00|1942.2|1934.2|1940|1928.7|1945.2|1935.2|1940|1927.7|33
1583227800000|2020-03-03 09:30:00|1939.2|1928.5|1940.5|1928.7|1945.2|1932.2|1938.7|1927.7|36
1583228100000|2020-03-03 09:35:00|1940.2|1929|1940.2|1930.2|1941.7|1930.5|1940.2|1927.5|56
1583228400000|2020-03-03 09:40:00|1941.7|1930|1950.2|1936.2|1950.2|1936.2|1941.7|1929.7|40
1583228700000|2020-03-03 09:45:00|1950|1936|1950.2|1938.7|1950.2|1939|1950|1935.5|34
1583229000000|2020-03-03 09:50:00|1951.2|1939|1952.2|1938.2|1954.2|1942.2|1951.2|1938.2|34
1583229300000|2020-03-03 09:55:00|1952|1936.5|1946.2|1933.7|1952|1937.2|1943|1933.2|13
1583229600000|2020-03-03 10:00:00|1945.2|1933.5|1946|1932|1946.2|1933.7|1942.2|1932|10
1583229900000|2020-03-03 10:05:00|1945.7|1931.7|1940.2|1927.2|1945.7|1932|1938.2|1927.2|13
1583230500000|2020-03-03 10:15:00|1940.7|1927.5|1945.7|1932|1945.7|1932.2|1940.7|1927.2|0
1583230800000|2020-03-03 10:20:00|1945.5|1931.5|1949.7|1935|1949.7|1935|1945.5|1931.5|11
1583231100000|2020-03-03 10:25:00|1950.2|1934.7|1951.2|1936.5|1951.7|1937.2|1950|1934.7|2
1583231400000|2020-03-03 10:30:00|1951.5|1936.2|1951.2|1936.2|1951.7|1936.2|1951.2|1935.5|0
1583231700000|2020-03-03 10:35:00|1950.2|1936.5|1949.5|1936|1950.2|1938.2|1949.5|1935.7|5
1583232000000|2020-03-03 10:40:00|1949.7|1936.2|1951|1941.7|1953.7|1942.7|1949.7|1936.2|13
1583232300000|2020-03-03 10:45:00|1953.7|1942|1958.2|1945.5|1958.2|1945.5|1953.7|1941.2|25
1583232600000|2020-03-03 10:50:00|1959.7|1945.2|1961.2|1949.2|1961.2|1949.2|1959.7|1945.2|14
1583232900000|2020-03-03 10:55:00|1962.2|1950.2|1962.2|1950.2|1962.2|1952.2|1962.2|1950.2|8
1583233200000|2020-03-03 11:00:00|1963.7|1948.2|1959.5|1948.2|1964.2|1948.5|1959.2|1948|44
1583233500000|2020-03-03 11:05:00|1959|1947.7|1950.2|1939.5|1959|1947.7|1950.2|1938.7|85
1583233800000|2020-03-03 11:10:00|1952.2|1942.2|1956.5|1944.7|1957|1946.2|1952.2|1939.7|29
1583234100000|2020-03-03 11:15:00|1956.2|1942.5|1955|1944.7|1956.2|1944.7|1952.7|1942.5|17
1583234400000|2020-03-03 11:20:00|1954.5|1945.2|1956.2|1944.7|1957.5|1948.2|1954.5|1944.7|73
1583234700000|2020-03-03 11:25:00|1955.7|1945.2|1955|1945.2|1956.7|1945.2|1955|1944.7|14
1583235000000|2020-03-03 11:30:00|1955.2|1945|1952.2|1937.2|1955.2|1945|1950.2|1935.5|82
1583235300000|2020-03-03 11:35:00|1951.2|1935.5|1947.2|1932.2|1952.2|1941.2|1944.2|1932.2|25
1583235600000|2020-03-03 11:40:00|1945.2|1933.2|1940.2|1929.2|1945.2|1933.2|1940.2|1929.2|46
1583235900000|2020-03-03 11:45:00|1945|1928.7|1939.7|1927.5|1945|1929.2|1939.2|1927.2|8
1583236200000|2020-03-03 11:50:00|1940|1927.2|1940.2|1929.2|1941.7|1929.2|1937.7|1927.2|36
1583236500000|2020-03-03 11:55:00|1941.5|1932.2|1941.2|1931.5|1942.2|1932.2|1940.2|1929.2|37
1583236800000|2020-03-03 12:00:00|1939.2|1931.2|1943.2|1932.2|1944.7|1932.2|1937|1927.2|21
1583237100000|2020-03-03 12:05:00|1945.2|1935.2|1941.2|1930.2|1946|1935.2|1940.2|1929.2|5
1583237400000|2020-03-03 12:10:00|1943.2|1930.5|1947.5|1933.2|1948.5|1936.2|1943.2|1930.5|35
1583237700000|2020-03-03 12:15:00|1944.2|1933.5|1947.5|1933.7|1947.7|1933.7|1944.2|1933.2|6
1583238000000|2020-03-03 12:20:00|1947.2|1933.5|1940.2|1931.5|1947.2|1933.5|1940.2|1931.2|1
1583238300000|2020-03-03 12:25:00|1942.7|1931.7|1949.2|1933|1950.2|1934.7|1940.2|1929.5|36
1583238600000|2020-03-03 12:30:00|1949|1932.7|1947.5|1936.2|1952.2|1936.7|1944.2|1932.7|40
1583238900000|2020-03-03 12:35:00|1942.2|1933.7|1945|1931.2|1946.2|1933.7|1940.2|1929.5|28
1583239200000|2020-03-03 12:40:00|1944.2|1931|1941.5|1927.2|1944.2|1931|1937.2|1927.2|2
1583239500000|2020-03-03 12:45:00|1941.2|1925.7|1938.2|1925.7|1941.2|1927.2|1935.2|1925.7|14
1583239800000|2020-03-03 12:50:00|1940.2|1926.7|1937.5|1925|1942.7|1927.5|1937.5|1924.7|30
1583240100000|2020-03-03 12:55:00|1937.7|1925.2|1939.2|1927.2|1939.2|1927.5|1933.2|1924.2|8
1583240400000|2020-03-03 13:00:00|1938.5|1927.5|1936|1924|1938.5|1927.5|1934.2|1924|5
1583240700000|2020-03-03 13:05:00|1935.7|1923.7|1933.5|1919.7|1935.7|1923.7|1930.2|1919.2|75
1583241000000|2020-03-03 13:10:00|1935.5|1920|1935.2|1921.5|1936.5|1922.2|1934.5|1920|0
1583241300000|2020-03-03 13:15:00|1936|1922.2|1936.5|1922.5|1939|1924.2|1935|1920.5|5
1583241600000|2020-03-03 13:20:00|1937.2|1922.7|1938.2|1924.2|1940|1930|1937.2|1922.7|4
1583241900000|2020-03-03 13:25:00|1940|1924.5|1939.5|1925.2|1940|1925.5|1935.7|1922.5|4
1583242200000|2020-03-03 13:30:00|1936.2||1936.2||1936.2||1936.2||0
1583242800000|2020-03-03 13:40:00|1937.5|1922.5|1936.7|1922.5|1937.5|1922.5|1934.7|1922.5|7
1583243100000|2020-03-03 13:45:00|1937.5|1922.7|1935.2|1922.5|1937.5|1923|1935.2|1922.5|0
1583243400000|2020-03-03 13:50:00||1923.2||1921.2||1925.5||1921.2|20
1583243700000|2020-03-03 13:55:00|1935|1920.7|1934.2|1922.7|1935.2|1923.2|1930.5|1920.7|5
1583244000000|2020-03-03 14:00:00|1935.2|1923|1936.2|1923.2|1937|1923.5|1935.2|1922.5|33
1583244300000|2020-03-03 14:05:00|1937.5|1923.5|1937.5|1924.5|1937.5|1925|1937.5|1922.7|1
1583244600000|2020-03-03 14:10:00|1938|1924.7|1941.7|1927.5|1941.7|1931|1933.7|1924|16
1583244900000|2020-03-03 14:15:00|1941.5|1926.7|1940.2|1927.2|1942|1933.2|1940.2|1926.5|1
1583245200000|2020-03-03 14:20:00|1941.2|1927.5|1941.7|1929.2|1941.7|1932.2|1936.5|1927.5|29
1583245500000|2020-03-03 14:25:00|1941.2|1929.7|1945.2|1932.2|1945.2|1933|1941|1929.5|48
1583245800000|2020-03-03 14:30:00|1946|1931.2|1940.2|1931|1948.7|1937.2|1940.2|1931|20
1583246100000|2020-03-03 14:35:00|1942.2|1930.7|1934.2|1922|1942.2|1932.2|1930.2|1922|73
1583246400000|2020-03-03 14:40:00|1933.2|1922.2|1935.2|1924.2|1936.5|1924.2|1933.2|1921.5|21
1583246700000|2020-03-03 14:45:00|1935|1924.5|1935|1924.2|1935|1925.2|1935|1924.2|2
1583247000000|2020-03-03 14:50:00|1935.2|1924.5|1936.2|1924.7|1938.2|1928.2|1935.2|1924.5|34
1583247300000|2020-03-03 14:55:00|1935.2|1924.5|1936|1924.7|1938.2|1924.7|1934.7|1924.5|2
1583247600000|2020-03-03 15:00:00|1936.7|1930.2|1949.7|1936.7|1950.2|1936.7|1936.7|1930.2|29
1583247900000|2020-03-03 15:05:00|1949.5|1937.5|1954|1942.2|1954|1942.2|1949.5|1937.5|14
1583248200000|2020-03-03 15:10:00|1955.2|1942.5|1952.5|1942.2|1955.2|1946.2|1952.2|1942.2|38
1583248500000|2020-03-03 15:15:00|1952.2|1942.5|1952.2|1943.2|1952.2|1943.2|1950.7|1942.2|119
1583309700000|2020-03-04 08:15:00|1932.7|1902.2|1918.2|1902.2|1935.2|1902.2|1910.2|1892.2|14
1583310000000|2020-03-04 08:20:00|1914.2|1892.5|1922.2|1903.2|1922.2|1905.2|1913.2|1892.5|10
1583310300000|2020-03-04 08:25:00|1911.2|1903.5|1926.2|1912.2|1926.2|1912.2|1911.2|1902.2|14
1583310600000|2020-03-04 08:30:00|1929.2|1914.2|1931.2|1916.2|1934.2|1921.2|1924.2|1914.2|36
1583310900000|2020-03-04 08:35:00|1934.2|1917.2|1948.2|1938.2|1953|1938.2|1934.2|1917.2|111
1583311200000|2020-03-04 08:40:00|1948|1938.5|1946.2|1934.2|1950.2|1939.2|1944.2|1933|71
1583311500000|2020-03-04 08:45:00|1944.2|1932.2|1946.2|1937.7|1946.2|1937.7|1942.2|1931.7|51
1583311800000|2020-03-04 08:50:00|1947.2|1937.2|1955.2|1942.2|1955.2|1944.2|1947.2|1934.2|67
1583312100000|2020-03-04 08:55:00|1955|1943.2|1961.7|1948.2|1961.7|1948.2|1953.2|1943.2|24
1583312400000|2020-03-04 09:00:00|1960.2|1952.2|1966|1953.2|1969.2|1957.2|1960.2|1948.2|149
1583312700000|2020-03-04 09:05:00|1964.2|1955.2|1965|1952.5|1971.2|1959.2|1964.2|1952.5|32
1583313000000|2020-03-04 09:10:00|1964.7|1952.7|1962.2|1952.2|1965|1952.7|1962.2|1950.5|39
1583313300000|2020-03-04 09:15:00|1962.7|1951|1965.2|1954.7|1965.2|1954.7|1962.2|1950.5|30
1583313600000|2020-03-04 09:20:00|1966.2|1955.2|1971.2|1962.2|1971.2|1962.2|1965.2|1955.2|30
1583313900000|2020-03-04 09:25:00|1974.2|1962.5|1975.2|1964.2|1975.2|1966.2|1974.2|1962.5|17
1583314200000|2020-03-04 09:30:00|1976.2|1965.2|1973.2|1963.2|1980.5|1968.2|1973.2|1962.7|78
1583314500000|2020-03-04 09:35:00|1974.2|1963.5|1980.2|1970.2|1982|1970.2|1971.2|1962.2|157
1583314800000|2020-03-04 09:40:00|1982.2|1972.2|1978|1968.2|1985.2|1975.2|1978|1968.2|144
1583315100000|2020-03-04 09:45:00|1976.2|1965.2|1979.2|1969.2|1980.2|1970.2|1976.2|1964.5|155
1583315400000|2020-03-04 09:50:00|1978.2|1968.2|1970.2|1960.2|1978.2|1969.2|1968.2|1957.2|129
1583315700000|2020-03-04 09:55:00|1971.2|1959.2|1967.7|1958|1971.2|1959.5|1965.2|1956.5|39
1583316000000|2020-03-04 10:00:00|1965.2|1956.7|1966|1953.5|1969.7|1956.7|1961.2|1952.5|99
1583316300000|2020-03-04 10:05:00|1968.7|1954.2|1963.2|1949.5|1969.2|1955|1958|1947.2|41
1583316600000|2020-03-04 10:10:00|1963.5|1949.7|1967.2|1953.5|1967.7|1957.2|1958.2|1949.5|74
1583316900000|2020-03-04 10:15:00|1967|1953.2|1954.2|1944.2|1967|1954.2|1954.2|1943.2|66
1583317200000|2020-03-04 10:20:00|1952.2|1943.7|1959.7|1947.2|1962|1952.7|1952.2|1943.5|27
1583317500000|2020-03-04 10:25:00|1959.2|1945.2|1954.2|1945.2|1959.2|1945.2|1954.2|1944.2|48
1583317800000|2020-03-04 10:30:00|1955.2|1947.2|1960.2|1945.7|1962.5|1951|1955.2|1944.2|59
1583318100000|2020-03-04 10:35:00|1960|1945.5|1955.2|1944.2|1960|1946.5|1955.2|1944.2|34
1583318400000|2020-03-04 10:40:00|1957.2|1945|1960.2|1947.7|1960.2|1947.7|1957.2|1945|20
1583318700000|2020-03-04 10:45:00|1960|1946.2|1959.7|1947.2|1960.2|1947.2|1959|1946.2|1
1583319000000|2020-03-04 10:50:00|1960|1946.2|1963|1952.2|1963|1952.2|1956.2|1946.2|15
1583319300000|2020-03-04 10:55:00|1965.2|1953.2|1960.2|1948.7|1965.5|1954.2|1960.2|1948.2|70
1583319600000|2020-03-04 11:00:00|1959.7|1948.2|1955.2|1943.2|1959.7|1948.2|1955.2|1942.2|14
1583319900000|2020-03-04 11:05:00||1943.5||1942.2||1944.2||1942.2|1
1583320200000|2020-03-04 11:10:00|1950.2|1939.7|1955.2|1941.7|1955.2|1944.2|1950.2|1939.5|6
1583320500000|2020-03-04 11:15:00|1955|1941.5|1955|1941.2|1955|1941.5|1955|1941.2|7
1583320800000|2020-03-04 11:20:00|1954.2|1940.5|1950.2|1939.2|1954.2|1942.2|1950.2|1938.7|6
1583321100000|2020-03-04 11:25:00|1953.2|1940.2|1954.7|1943.2|1954.7|1943.2|1950.2|1940.2|22
1583321400000|2020-03-04 11:30:00|1955.2|1943.7|1956|1943.7|1957.7|1946.7|1955.2|1943.7|3
1583321700000|2020-03-04 11:35:00|1955.7|1945|1957|1943.2|1960.2|1945|1955.5|1942.7|2
1583322000000|2020-03-04 11:40:00|1955|1943.5|1958.2|1942.2|1959|1947.2|1955|1942.2|18
1583322300000|2020-03-04 11:45:00|1957.7|1941.7|1956|1942.5|1957.7|1942.5|1956|1941.7|0
1583322600000|2020-03-04 11:50:00|1955.2|1942.2|1956|1943.2|1956|1943.5|1955.2|1941.7|0
1583322900000|2020-03-04 11:55:00|1959|1943.7|1959|1945.2|1959|1946.7|1959|1943.7|1
1583323200000|2020-03-04 12:00:00|1958.2|1946|1958.2|1946.2|1958.2|1947.2|1958.2|1946|1
1583323500000|2020-03-04 12:05:00|1958.7|1944.2|1964.2|1952.5|1964.5|1952.5|1958.7|1944.2|24
1583323800000|2020-03-04 12:10:00|1965|1952.7|1964|1953.7|1965|1953.7|1964|1952.7|0
1583324100000|2020-03-04 12:15:00|1963.2|1953.2|1965|1953|1965|1953.2|1963.2|1950.2|5
1583324400000|2020-03-04 12:20:00|1961.5|1953.2|1970.2|1959.7|1970.2|1959.7|1961.5|1953.2|12
1583324700000|2020-03-04 12:25:00|1970|1960.2|1970.2|1958|1970.2|1962|1968.2|1956.2|10
1583325000000|2020-03-04 12:30:00|1968.2|1956.5|1970|1958|1970.2|1958|1968.2|1956.2|10
1583325300000|2020-03-04 12:35:00|1972.2|1958.2|1977.2|1967.2|1978|1968.2|1972.2|1958.2|41
1583325600000|2020-03-04 12:40:00|1976.2|1964.5|1977|1962.7|1977|1966.7|1976|1962.7|24
1583325900000|2020-03-04 12:45:00|1976.2|1963|1979.5|1962.7|1979.5|1965.2|1971.2|1962.7|6
1583326200000|2020-03-04 12:50:00|1979.2|1963.2|1976.5|1963.7|1980|1965.2|1972.2|1962.7|36
1583326500000|2020-03-04 12:55:00|1976.7|1964.2|1978.2|1965.7|1979.7|1967.2|1976.7|1963.5|1
1583326800000|2020-03-04 13:00:00|1978|1966.5|1975.2|1962.5|1978.2|1966.5|1975.2|1962.5|1
1583327100000|2020-03-04 13:05:00|1974.7|1962.2|1970.2|1958|1974.7|1962.2|1967.7|1958|4
1583327400000|2020-03-04 13:10:00|1970.5|1956.5|1964.2|1954.5|1970.7|1956.5|1964|1954.5|9
1583327700000|2020-03-04 13:15:00|1963.2|1953|1967.7|1954.2|1968.2|1954.5|1963.2|1953|29
1583328000000|2020-03-04 13:20:00|1968|1954.5|1971.5|1957.7|1971.7|1958|1968|1954.2|1
1583328300000|2020-03-04 13:25:00|1971.2|1957.5|1971.5|1958|1971.5|1958|1971.2|1957.5|0
1583328600000|2020-03-04 13:30:00|1971.2||1971.2||1971.5||1971.2||0
1583328900000|2020-03-04 13:35:00|1971||1970.7||1971||1970.7||0
1583329200000|2020-03-04 13:40:00||1958.2||1958.5||1958.5||1958.2|0
1583329500000|2020-03-04 13:45:00|1971|1958.7|1970|1958.2|1971.2|1960|1968.2|1957.2|24
1583329800000|2020-03-04 13:50:00|1969.7|1957.5|1970|1956.7|1970.2|1957.7|1969.7|1956.7|0
1583330400000|2020-03-04 14:00:00|1969.7|1955.5|1963.5|1951|1969.7|1955.5|1959.2|1950.5|37
1583330700000|2020-03-04 14:05:00|1959.2|1950.7|1967.2|1954.2|1969|1956.2|1959.2|1950.2|26
1583331000000|2020-03-04 14:10:00|1968|1954.7|1969.5|1955.2|1971.2|1960|1965.2|1954.5|22
1583331300000|2020-03-04 14:15:00|1969.2|1954.7|1968|1954|1969.2|1954.7|1968|1954|0
1583331600000|2020-03-04 14:20:00|1967.7|1953.7|1967.2|1954.2|1967.7|1954.2|1967.2|1953.7|5
1583331900000|2020-03-04 14:25:00|1967.5|1954.5|1967.5|1954.5|1967.5|1954.5|1966.5|1954.5|1
1583332200000|2020-03-04 14:30:00|1968.2|1954.7|1971|1957.2|1971|1957.5|1965.7|1954.7|7
1583332500000|2020-03-04 14:35:00|1970.5|1954.5|1966.5|1953.7|1970.5|1956.2|1965.2|1953.7|21
1583332800000|2020-03-04 14:40:00|1966.2|1954.2|1964.2|1953.2|1966.2|1956|1963|1950.2|102
1583333100000|2020-03-04 14:45:00|1964|1954.2|1964.2|1954.2|1964.2|1954.7|1962.2|1950.2|69
1583333400000|2020-03-04 14:50:00|1966.7|1955.2|1964|1952.2|1966.7|1957|1964|1950.7|25
1583333700000|2020-03-04 14:55:00|1963.7|1951.7|1963.2|1952.2|1964.2|1952.7|1963|1950.2|1
1583334000000|2020-03-04 15:00:00|1964.2|1952.5|1969|1952.5|1971.2|1952.7|1964.2|1952.2|7
1583334300000|2020-03-04 15:05:00|1968.7|1952.7|1965.2|1953|1968.7|1953|1965.2|1952.7|1
1583334600000|2020-03-04 15:10:00|1964.2|1952.5|1965.2|1953.2|1966|1953.2|1964|1952.2|8
1583334900000|2020-03-04 15:15:00|1964.2|1953.7|1967|1956.2|1967.2|1956.2|1964.2|1953.7|8
1583396100000|2020-03-05 08:15:00|1967|1956.2|1967|1956.2|1967|1956.2|1967|1956.2|0
1583396700000|2020-03-05 08:25:00|1978.2|1962.2|1976.2|1957.2|1978.2|1963.2|1976.2|1957.2|14
1583397000000|2020-03-05 08:30:00|1977|1962.2|1974.7|1962.2|1977|1962.2|1970|1957.2|15
1583397300000|2020-03-05 08:35:00|1973.2|1963.2|1974.7|1958.2|1975.2|1965.2|1970.2|1958.2|92
1583397600000|2020-03-05 08:40:00|1973.2|1958.5|1966.2|1953.2|1974.2|1960.2|1966.2|1953.2|40
1583397900000|2020-03-05 08:45:00|1966|1949.2|1965|1950.2|1966|1953.2|1961.2|1948.5|22
1583398200000|2020-03-05 08:50:00|1964.5|1949.2|1960.2|1949.2|1964.5|1950.2|1960.2|1949.2|31
1583398500000|2020-03-05 08:55:00|1962|1949.7|1958.2|1947|1963.2|1950.2|1958.2|1947|40
1583398800000|2020-03-05 09:00:00|1957.7|1947.2|1956.2|1945.7|1958.2|1947.2|1956.2|1945.5|24
1583399100000|2020-03-05 09:05:00|1953.7|1945.5|1946.7|1934.2|1956.2|1945.5|1944.2|1934.2|40
1583399400000|2020-03-05 09:10:00|1946.5|1932.2|1945.5|1933.2|1946.5|1933.2|1941.2|1932.2|29
1583399700000|2020-03-05 09:15:00|1945.2|1932.2|1941.2|1931.2|1945.2|1932.5|1941.2|1930.2|16
1583400000000|2020-03-05 09:20:00|1942|1933.2|1938.2|1927.5|1942.2|1933.2|1938.2|1927.5|47
1583400300000|2020-03-05 09:25:00|1936.2|1923.5|1939.2|1927.7|1940.2|1930.2|1935.7|1923.5|44
1583400600000|2020-03-05 09:30:00|1940.2|1928.2|1942.7|1930.2|1946.7|1936.2|1940.2|1928.2|67
1583400900000|2020-03-05 09:35:00|1942.2|1932.2|1944.2|1934.2|1944.5|1936.2|1941.7|1932.2|31
1583401200000|2020-03-05 09:40:00|1944|1932.5|1944.2|1932.5|1945|1932.5|1943.7|1932.2|2
1583401500000|2020-03-05 09:45:00|1944|1933.2|1945|1934.5|1945.2|1935.7|1943.7|1932.5|26
1583401800000|2020-03-05 09:50:00|1945.2|1934.2|1946.2|1934.2|1946.2|1938|1943.2|1933.2|31
1583402100000|2020-03-05 09:55:00|1945.5|1932.5|1944.7|1932.7|1946.2|1932.7|1944.7|1932.5|8
1583402400000|2020-03-05 10:00:00|1944.2|1932.2|1944.7|1932.2|1944.7|1933.5|1944.2|1931.5|51
1583402700000|2020-03-05 10:05:00|1943.2|1932.5|1943.2|1933.5|1943.2|1933.5|1943.2|1932.5|3
1583403000000|2020-03-05 10:10:00|1940.2|1933.2|1938.2|1925.2|1940.2|1933.2|1935.2|1925.2|47
1583403300000|2020-03-05 10:15:00|1938|1924|1935|1921.5|1938.2|1924|1932.7|1921.5|66
1583403600000|2020-03-05 10:20:00|1934.7|1918.2|1925|1912.7|1934.7|1918.2|1925|1912.7|22
1583403900000|2020-03-05 10:25:00|1924.2|1912.5|1912.2|1902.2|1924.2|1912.5|1912.2|1902.2|129
1583404200000|2020-03-05 10:30:00|1915.2|1904.2|1915.2|1903.2|1915.5|1904.2|1910.2|1898.7|108
1583404500000|2020-03-05 10:35:00|1918|1907.2|1919|1907.2|1920.2|1910.2|1915.2|1905.2|57
1583404800000|2020-03-05 10:40:00|1919.5|1906.2|1911.7|1899.7|1919.5|1906.2|1911.2|1899.7|49
1583405100000|2020-03-05 10:45:00|1910.2|1902.2|1917.5|1907.2|1918|1907.2|1910.2|1899.2|77
1583405400000|2020-03-05 10:50:00|1917.7|1905.5|1915.2|1903.7|1918.7|1907.2|1915.2|1903.2|2
1583405700000|2020-03-05 10:55:00|1916.2|1907.2|1918.2|1905.2|1918.2|1907.2|1916.2|1903.2|7
1583406000000|2020-03-05 11:00:00|1917.5|1904.2|1916.2|1905.2|1917.5|1905.2|1913.2|1903.2|10
1583406300000|2020-03-05 11:05:00|1916|1904.7|1918|1906.2|1918.2|1907.2|1910.2|1899.5|43
1583406600000|2020-03-05 11:10:00|1917.7|1905.2|1917.2|1907.2|1918|1907.2|1911.5|1903.2|29
1583406900000|2020-03-05 11:15:00|1917|1907.5|1916.7|1903.7|1918.2|1908.2|1916.7|1903.7|21
1583407200000|2020-03-05 11:20:00|1917|1907.2|1917.7|1907.2|1918.2|1907.2|1917|1907.2|3
1583407500000|2020-03-05 11:25:00|1917.5|1906.2|1912.2|1902.2|1917.5|1907.2|1912|1902.2|96
1583407800000|2020-03-05 11:30:00|1913.7|1903|1910.2|1899.2|1915.2|1903.2|1910.2|1899.2|27
1583408100000|2020-03-05 11:35:00|1909.2|1898|1909.2|1898|1910.2|1898|1909.2|1898|3
1583408400000|2020-03-05 11:40:00|1905.2|1898.2|1909.2|1897.2|1909.2|1898.2|1905.2|1896.7|7
1583408700000|2020-03-05 11:45:00|1909.7|1896.7|1906.2|1893.5|1910|1896.7|1905.2|1893.5|12
1583409000000|2020-03-05 11:50:00|1906|1891|1893.2|1882.2|1906|1891|1884.2|1872.2|164
1583409300000|2020-03-05 11:55:00|1895.2|1883.2|1904.2|1893.2|1904.2|1893.2|1895.2|1883.2|58
1583409600000|2020-03-05 12:00:00|1903.7|1891|1900.2|1884.2|1905.2|1893|1898.7|1884.2|17
1583409900000|2020-03-05 12:05:00|1901|1885.2|1899.5|1886.2|1901.2|1887.2|1899.2|1885.2|15
1583410200000|2020-03-05 12:10:00|1899.7|1885.2|1891.2|1877.2|1900.7|1885.7|1891.2|1877.2|32
1583410500000|2020-03-05 12:15:00|1893|1878.2|1891.5|1876.2|1894.2|1882.2|1884.5|1876.2|23
1583410800000|2020-03-05 12:20:00|1891.2|1877.2|1894.7|1882.2|1894.7|1882.2|1886.2|1877.2|50
1583411100000|2020-03-05 12:25:00|1894.5|1886.7|1900.2|1889.2|1900.2|1889.2|1894.2|1882.2|39
1583411400000|2020-03-05 12:30:00||1890.2||1890.2||1890.2||1889.2|5
1583411700000|2020-03-05 12:35:00|1899.7|1886.2|1899|1887.2|1900.2|1887.2|1899|1884.5|5
1583412000000|2020-03-05 12:40:00|1900|1889.2|1896.2|1885.5|1900.2|1891|1894.7|1885.2|7
1583412300000|2020-03-05 12:45:00|1900|1885.7|1901.2|1887.2|1901.2|1887.2|1900|1885.5|21
1583412600000|2020-03-05 12:50:00|1901|1890.2|1899.2|1887.2|1901.2|1890.2|1899.2|1887.2|5
1583412900000|2020-03-05 12:55:00|1899.5|1888.2|1900.2|1888.2|1900.2|1888.2|1899.5|1888.2|21
1583413200000|2020-03-05 13:00:00||1888.5||1886||1888.5||1886|5
1583413500000|2020-03-05 13:05:00|1900|1885.2|1895.2|1882.2|1900|1885.2|1895.2|1882.2|9
1583413800000|2020-03-05 13:10:00|1894.2|1882.5|1894.2|1881.7|1894.2|1882.5|1890.2|1881.7|6
1583414100000|2020-03-05 13:15:00|1894|1881.2|1890.2|1878.2|1894|1881.2|1886.7|1878.2|7
1583414400000|2020-03-05 13:20:00|1890|1877.5|1881.7|1868.7|1890|1877.5|1880.2|1868.5|42
1583414700000|2020-03-05 13:25:00|1882|1869.2|1882.2|1870.2|1889.2|1874|1880.2|1868.7|42
1583415000000|2020-03-05 13:30:00|1882|1871.2|1880.2|1866.2|1882.2|1871.2|1873.5|1865.2|8
1583415300000|2020-03-05 13:35:00|1879.7|1865.2|1878.2|1865.2|1880.2|1867.2|1877.2|1865.2|36
1583415600000|2020-03-05 13:40:00|1878|1865.5|1879.5|1865.7|1880.7|1865.7|1876.7|1865.5|61
1583415900000|2020-03-05 13:45:00|1879.2|1865.5|1867.2|1852.2|1880.2|1865.5|1867.2|1852.2|31
1583416200000|2020-03-05 13:50:00|1865.5|1848.7|1859.7|1848.5|1865.5|1852.2|1859.7|1832.2|0
1583416500000|2020-03-05 13:55:00|1860.2|1853.2|1858.2|1844.2|1860.2|1853.2|1857.2|1842.2|42
1583416800000|2020-03-05 14:00:00|1859.5|1845|1869|1856.2|1870.2|1856.2|1859.5|1844.7|106
1583417100000|2020-03-05 14:05:00|1868.7|1855|1869.2|1855.5|1870.2|1855.5|1865.2|1852.2|17
1583417400000|2020-03-05 14:10:00|1867.7|1854.5|1863.2|1849.2|1867.7|1854.5|1860.2|1848.7|22
1583417700000|2020-03-05 14:15:00|1868.5|1849.5|1867.2|1854|1868.7|1855.2|1865.2|1849.5|5
1583418000000|2020-03-05 14:20:00|1867|1855|1872.2|1856.5|1872.5|1860|1867|1849.7|32
1583418300000|2020-03-05 14:25:00|1872|1857.2|1871.2|1855.2|1872|1859.2|1869.2|1853.7|7
1583418600000|2020-03-05 14:30:00|1869.2|1857.2|1865.2|1855.2|1869.2|1857.2|1865.2|1855.2|21
1583418900000|2020-03-05 14:35:00|1867|1855.5|1875.5|1858.2|1875.5|1862.2|1867|1855.5|35
1583419200000|2020-03-05 14:40:00|1875.2|1859.2|1875.2|1863.5|1875.2|1863.5|1873.2|1859.2|6
1583419500000|2020-03-05 14:45:00|1873.2|1867.2|1873.2|1860|1877.2|1867.2|1873.2|1860|39
1583419800000|2020-03-05 14:50:00|1871.2|1859.7|1869.2|1858.2|1873.2|1859.7|1866.5|1856.2|17
1583420100000|2020-03-05 14:55:00|1868.2|1855|1867.7|1852.2|1868.2|1855|1866|1852.2|25
1583420400000|2020-03-05 15:00:00|1867.2|1855.7|1860.2|1845.5|1867.2|1855.7|1860.2|1845.5|5
1583420700000|2020-03-05 15:05:00|1859.2|1846.2|1866.2|1852.2|1866.2|1852.2|1855.2|1844|13
1583421000000|2020-03-05 15:10:00|1865.2|1847.2|1867.2|1853.2|1867.2|1854.2|1862.2|1847.2|16
1583421300000|2020-03-05 15:15:00|1865.2|1853.5|1869.7|1856|1870.2|1856|1865.2|1853.5|26
1583396100000|2020-03-05 08:15:00|1967|1956.2|1967|1956.2|1967|1956.2|1967|1956.2|0
1583396700000|2020-03-05 08:25:00|1978.2|1962.2|1976.2|1957.2|1978.2|1963.2|1976.2|1957.2|14
1583397000000|2020-03-05 08:30:00|1977|1962.2|1974.7|1962.2|1977|1962.2|1970|1957.2|15
1583397300000|2020-03-05 08:35:00|1973.2|1963.2|1974.7|1958.2|1975.2|1965.2|1970.2|1958.2|92
1583397600000|2020-03-05 08:40:00|1973.2|1958.5|1966.2|1953.2|1974.2|1960.2|1966.2|1953.2|40
1583397900000|2020-03-05 08:45:00|1966|1949.2|1965|1950.2|1966|1953.2|1961.2|1948.5|22
1583398200000|2020-03-05 08:50:00|1964.5|1949.2|1960.2|1949.2|1964.5|1950.2|1960.2|1949.2|31
1583398500000|2020-03-05 08:55:00|1962|1949.7|1958.2|1947|1963.2|1950.2|1958.2|1947|40
1583398800000|2020-03-05 09:00:00|1957.7|1947.2|1956.2|1945.7|1958.2|1947.2|1956.2|1945.5|24
1583399100000|2020-03-05 09:05:00|1953.7|1945.5|1946.7|1934.2|1956.2|1945.5|1944.2|1934.2|40
1583399400000|2020-03-05 09:10:00|1946.5|1932.2|1945.5|1933.2|1946.5|1933.2|1941.2|1932.2|29
1583399700000|2020-03-05 09:15:00|1945.2|1932.2|1941.2|1931.2|1945.2|1932.5|1941.2|1930.2|16
1583400000000|2020-03-05 09:20:00|1942|1933.2|1938.2|1927.5|1942.2|1933.2|1938.2|1927.5|47
1583400300000|2020-03-05 09:25:00|1936.2|1923.5|1939.2|1927.7|1940.2|1930.2|1935.7|1923.5|44
1583400600000|2020-03-05 09:30:00|1940.2|1928.2|1942.7|1930.2|1946.7|1936.2|1940.2|1928.2|67
1583400900000|2020-03-05 09:35:00|1942.2|1932.2|1944.2|1934.2|1944.5|1936.2|1941.7|1932.2|31
1583401200000|2020-03-05 09:40:00|1944|1932.5|1944.2|1932.5|1945|1932.5|1943.7|1932.2|2
1583401500000|2020-03-05 09:45:00|1944|1933.2|1945|1934.5|1945.2|1935.7|1943.7|1932.5|26
1583401800000|2020-03-05 09:50:00|1945.2|1934.2|1946.2|1934.2|1946.2|1938|1943.2|1933.2|31
1583402100000|2020-03-05 09:55:00|1945.5|1932.5|1944.7|1932.7|1946.2|1932.7|1944.7|1932.5|8
1583402400000|2020-03-05 10:00:00|1944.2|1932.2|1944.7|1932.2|1944.7|1933.5|1944.2|1931.5|51
1583402700000|2020-03-05 10:05:00|1943.2|1932.5|1943.2|1933.5|1943.2|1933.5|1943.2|1932.5|3
1583403000000|2020-03-05 10:10:00|1940.2|1933.2|1938.2|1925.2|1940.2|1933.2|1935.2|1925.2|47
1583403300000|2020-03-05 10:15:00|1938|1924|1935|1921.5|1938.2|1924|1932.7|1921.5|66
1583403600000|2020-03-05 10:20:00|1934.7|1918.2|1925|1912.7|1934.7|1918.2|1925|1912.7|22
1583403900000|2020-03-05 10:25:00|1924.2|1912.5|1912.2|1902.2|1924.2|1912.5|1912.2|1902.2|129
1583404200000|2020-03-05 10:30:00|1915.2|1904.2|1915.2|1903.2|1915.5|1904.2|1910.2|1898.7|108
1583404500000|2020-03-05 10:35:00|1918|1907.2|1919|1907.2|1920.2|1910.2|1915.2|1905.2|57
1583404800000|2020-03-05 10:40:00|1919.5|1906.2|1911.7|1899.7|1919.5|1906.2|1911.2|1899.7|49
1583405100000|2020-03-05 10:45:00|1910.2|1902.2|1917.5|1907.2|1918|1907.2|1910.2|1899.2|77
1583405400000|2020-03-05 10:50:00|1917.7|1905.5|1915.2|1903.7|1918.7|1907.2|1915.2|1903.2|2
1583405700000|2020-03-05 10:55:00|1916.2|1907.2|1918.2|1905.2|1918.2|1907.2|1916.2|1903.2|7
1583406000000|2020-03-05 11:00:00|1917.5|1904.2|1916.2|1905.2|1917.5|1905.2|1913.2|1903.2|10
1583406300000|2020-03-05 11:05:00|1916|1904.7|1918|1906.2|1918.2|1907.2|1910.2|1899.5|43
1583406600000|2020-03-05 11:10:00|1917.7|1905.2|1917.2|1907.2|1918|1907.2|1911.5|1903.2|29
1583406900000|2020-03-05 11:15:00|1917|1907.5|1916.7|1903.7|1918.2|1908.2|1916.7|1903.7|21
1583407200000|2020-03-05 11:20:00|1917|1907.2|1917.7|1907.2|1918.2|1907.2|1917|1907.2|3
1583407500000|2020-03-05 11:25:00|1917.5|1906.2|1912.2|1902.2|1917.5|1907.2|1912|1902.2|96
1583407800000|2020-03-05 11:30:00|1913.7|1903|1910.2|1899.2|1915.2|1903.2|1910.2|1899.2|27
1583408100000|2020-03-05 11:35:00|1909.2|1898|1909.2|1898|1910.2|1898|1909.2|1898|3
1583408400000|2020-03-05 11:40:00|1905.2|1898.2|1909.2|1897.2|1909.2|1898.2|1905.2|1896.7|7
1583408700000|2020-03-05 11:45:00|1909.7|1896.7|1906.2|1893.5|1910|1896.7|1905.2|1893.5|12
1583409000000|2020-03-05 11:50:00|1906|1891|1893.2|1882.2|1906|1891|1884.2|1872.2|164
1583409300000|2020-03-05 11:55:00|1895.2|1883.2|1904.2|1893.2|1904.2|1893.2|1895.2|1883.2|58
1583409600000|2020-03-05 12:00:00|1903.7|1891|1900.2|1884.2|1905.2|1893|1898.7|1884.2|17
1583409900000|2020-03-05 12:05:00|1901|1885.2|1899.5|1886.2|1901.2|1887.2|1899.2|1885.2|15
1583410200000|2020-03-05 12:10:00|1899.7|1885.2|1891.2|1877.2|1900.7|1885.7|1891.2|1877.2|32
1583410500000|2020-03-05 12:15:00|1893|1878.2|1891.5|1876.2|1894.2|1882.2|1884.5|1876.2|23
1583410800000|2020-03-05 12:20:00|1891.2|1877.2|1894.7|1882.2|1894.7|1882.2|1886.2|1877.2|50
1583411100000|2020-03-05 12:25:00|1894.5|1886.7|1900.2|1889.2|1900.2|1889.2|1894.2|1882.2|39
1583411400000|2020-03-05 12:30:00||1890.2||1890.2||1890.2||1889.2|5
1583411700000|2020-03-05 12:35:00|1899.7|1886.2|1899|1887.2|1900.2|1887.2|1899|1884.5|5
1583412000000|2020-03-05 12:40:00|1900|1889.2|1896.2|1885.5|1900.2|1891|1894.7|1885.2|7
1583412300000|2020-03-05 12:45:00|1900|1885.7|1901.2|1887.2|1901.2|1887.2|1900|1885.5|21
1583412600000|2020-03-05 12:50:00|1901|1890.2|1899.2|1887.2|1901.2|1890.2|1899.2|1887.2|5
1583412900000|2020-03-05 12:55:00|1899.5|1888.2|1900.2|1888.2|1900.2|1888.2|1899.5|1888.2|21
1583413200000|2020-03-05 13:00:00||1888.5||1886||1888.5||1886|5
1583413500000|2020-03-05 13:05:00|1900|1885.2|1895.2|1882.2|1900|1885.2|1895.2|1882.2|9
1583413800000|2020-03-05 13:10:00|1894.2|1882.5|1894.2|1881.7|1894.2|1882.5|1890.2|1881.7|6
1583414100000|2020-03-05 13:15:00|1894|1881.2|1890.2|1878.2|1894|1881.2|1886.7|1878.2|7
1583414400000|2020-03-05 13:20:00|1890|1877.5|1881.7|1868.7|1890|1877.5|1880.2|1868.5|42
1583414700000|2020-03-05 13:25:00|1882|1869.2|1882.2|1870.2|1889.2|1874|1880.2|1868.7|42
1583415000000|2020-03-05 13:30:00|1882|1871.2|1880.2|1866.2|1882.2|1871.2|1873.5|1865.2|8
1583415300000|2020-03-05 13:35:00|1879.7|1865.2|1878.2|1865.2|1880.2|1867.2|1877.2|1865.2|36
1583415600000|2020-03-05 13:40:00|1878|1865.5|1879.5|1865.7|1880.7|1865.7|1876.7|1865.5|61
1583415900000|2020-03-05 13:45:00|1879.2|1865.5|1867.2|1852.2|1880.2|1865.5|1867.2|1852.2|31
1583416200000|2020-03-05 13:50:00|1865.5|1848.7|1859.7|1848.5|1865.5|1852.2|1859.7|1832.2|0
1583416500000|2020-03-05 13:55:00|1860.2|1853.2|1858.2|1844.2|1860.2|1853.2|1857.2|1842.2|42
1583416800000|2020-03-05 14:00:00|1859.5|1845|1869|1856.2|1870.2|1856.2|1859.5|1844.7|106
1583417100000|2020-03-05 14:05:00|1868.7|1855|1869.2|1855.5|1870.2|1855.5|1865.2|1852.2|17
1583417400000|2020-03-05 14:10:00|1867.7|1854.5|1863.2|1849.2|1867.7|1854.5|1860.2|1848.7|22
1583417700000|2020-03-05 14:15:00|1868.5|1849.5|1867.2|1854|1868.7|1855.2|1865.2|1849.5|5
1583418000000|2020-03-05 14:20:00|1867|1855|1872.2|1856.5|1872.5|1860|1867|1849.7|32
1583418300000|2020-03-05 14:25:00|1872|1857.2|1871.2|1855.2|1872|1859.2|1869.2|1853.7|7
1583418600000|2020-03-05 14:30:00|1869.2|1857.2|1865.2|1855.2|1869.2|1857.2|1865.2|1855.2|21
1583418900000|2020-03-05 14:35:00|1867|1855.5|1875.5|1858.2|1875.5|1862.2|1867|1855.5|35
1583419200000|2020-03-05 14:40:00|1875.2|1859.2|1875.2|1863.5|1875.2|1863.5|1873.2|1859.2|6
1583419500000|2020-03-05 14:45:00|1873.2|1867.2|1873.2|1860|1877.2|1867.2|1873.2|1860|39
1583419800000|2020-03-05 14:50:00|1871.2|1859.7|1869.2|1858.2|1873.2|1859.7|1866.5|1856.2|17
1583420100000|2020-03-05 14:55:00|1868.2|1855|1867.7|1852.2|1868.2|1855|1866|1852.2|25
1583420400000|2020-03-05 15:00:00|1867.2|1855.7|1860.2|1845.5|1867.2|1855.7|1860.2|1845.5|5
1583420700000|2020-03-05 15:05:00|1859.2|1846.2|1866.2|1852.2|1866.2|1852.2|1855.2|1844|13
1583421000000|2020-03-05 15:10:00|1865.2|1847.2|1867.2|1853.2|1867.2|1854.2|1862.2|1847.2|16
1583421300000|2020-03-05 15:15:00|1865.2|1853.5|1869.7|1856|1870.2|1856|1865.2|1853.5|26
1583482500000|2020-03-06 08:15:00|1830.2|1802.2|1820.2|1792.5|1830.2|1807.2|1820.2|1792.2|21
1583482800000|2020-03-06 08:20:00|1819.2|1802.2|1825.2|1804.2|1825.2|1811.2|1819.2|1802.2|28
1583483100000|2020-03-06 08:25:00||1804.5||1807.2||1807.2||1804.5|1
1583483400000|2020-03-06 08:30:00|1815.2|1804.5|1818.2|1802.2|1825.2|1804.5|1815.2|1802.2|26
1583483700000|2020-03-06 08:35:00|1817|1803.2|1804.2|1790.2|1818.2|1803.2|1800.5|1790|101
1583484000000|2020-03-06 08:40:00|1803.2|1790|1800|1783.5|1803.2|1790|1792.2|1783.5|110
1583484300000|2020-03-06 08:45:00|1798.2|1787.2|1780.2|1768.2|1798.2|1787.2|1780.2|1763.2|93
1583484600000|2020-03-06 08:50:00|1779.2|1768|1778.7|1763.7|1780.2|1768.2|1775.2|1763.5|45
1583484900000|2020-03-06 08:55:00|1779.2|1768.2|1786.2|1772.2|1794.7|1786.2|1779.2|1768.2|67
1583485200000|2020-03-06 09:00:00|1786|1774.2|1794.2|1782.5|1794.7|1783.2|1786|1774.2|96
1583485500000|2020-03-06 09:05:00|1794.7|1784.2|1800.2|1786.5|1800.2|1790.2|1794.7|1784.2|23
1583485800000|2020-03-06 09:10:00|1800|1786|1803.2|1790.5|1803.2|1790.5|1800|1785.5|17
1583486100000|2020-03-06 09:15:00|1802.2|1790.7|1796.5|1784.2|1803|1790.7|1790.2|1777.7|36
1583486400000|2020-03-06 09:20:00|1796.7|1779.2|1788|1774.7|1797|1782.2|1788|1774.7|17
1583486700000|2020-03-06 09:25:00|1787.5|1775|1789|1775.2|1793.7|1778.5|1786.2|1774.7|87
1583487000000|2020-03-06 09:30:00|1789.2|1774.7|1789.2|1775.2|1790.2|1776|1789|1774.2|25
1583487300000|2020-03-06 09:35:00|1788.2|1775.7|1788.2|1775.2|1788.2|1776|1784|1775.2|35
1583487600000|2020-03-06 09:40:00|1787.5|1774.2|1781.2|1770.2|1788.2|1774.2|1779.5|1770.2|35
1583487900000|2020-03-06 09:45:00|1778.2|1768.2|1774.2|1764.2|1781.7|1768.5|1771.2|1763.7|61
1583488200000|2020-03-06 09:50:00|1780.7|1763.7|1786.7|1773.2|1788.2|1777.2|1774.2|1763.7|53
1583488500000|2020-03-06 09:55:00|1787|1774.2|1782.2|1770.2|1787.5|1774.2|1782.2|1769.5|8
1583488800000|2020-03-06 10:00:00|1781.7|1769.5|1773.2|1764.2|1781.7|1769.5|1773.2|1764.2|34
1583489100000|2020-03-06 10:05:00|1777|1763.2|1778|1765.2|1778|1765.2|1772|1763.2|30
1583489400000|2020-03-06 10:10:00|1776.2|1764.5|1782|1765.7|1782|1765.7|1776.2|1762.2|18
1583489700000|2020-03-06 10:15:00|1782.7|1766|1782.2|1769.5|1785.2|1776|1777.2|1766|4
1583490000000|2020-03-06 10:20:00|1783|1771.2|1784.2|1770.7|1784.2|1775.2|1782.2|1770.2|4
1583490300000|2020-03-06 10:25:00|1785.2|1771.7|1784.2|1768.5|1785.2|1776.2|1783.7|1768.5|49
1583490600000|2020-03-06 10:30:00|1785.2|1772.2|1784.2|1772.2|1785.2|1772.2|1784.2|1772.2|0
1583490900000|2020-03-06 10:35:00|1784|1770.7|1776.2|1762.2|1784|1775.2|1775.7|1762.2|8
1583491200000|2020-03-06 10:40:00|1776|1762.5|1776.2|1762.2|1777.2|1763.5|1775.2|1762.2|5
1583491500000|2020-03-06 10:45:00|1775.2|1759.7|1789.7|1776.7|1789.7|1776.7|1772.2|1759.5|93
1583491800000|2020-03-06 10:50:00|1789.5|1773.5|1785.2|1772.5|1789.5|1773.5|1784|1772.2|40
1583492100000|2020-03-06 10:55:00|1786.2|1773.2|1789.5|1777.2|1789.5|1777.2|1786.2|1773.2|2
1583492400000|2020-03-06 11:00:00|1789.2|1777.7|1795.2|1782.5|1795.2|1782.5|1789.2|1777.7|23
1583492700000|2020-03-06 11:05:00|1796|1788.2|1796.7|1784.2|1798.5|1788.2|1794.2|1782.5|62
1583493000000|2020-03-06 11:10:00|1796.5|1783.2|1796|1783.2|1797.2|1783.5|1796|1783.2|4
1583493300000|2020-03-06 11:15:00|1795.7|1778.5|1795|1779.2|1796|1779.2|1791.2|1778.2|25
1583493600000|2020-03-06 11:20:00|1794.7|1779.5|1795|1781.2|1795.2|1781.2|1793.5|1779.5|0
1583493900000|2020-03-06 11:25:00|1795.2|1781|1795.2|1782.2|1799.7|1783.7|1794.7|1780.7|5
1583494200000|2020-03-06 11:30:00|1794.7|1782.5|1799.5|1783.7|1801.2|1791.2|1794.7|1782.5|6
1583494500000|2020-03-06 11:35:00|1799.2|1782.7|1793.2|1781.2|1799.7|1782.7|1790.7|1780.7|83
1583494800000|2020-03-06 11:40:00|1790.2|1779.2|1793|1782.2|1793.2|1782.2|1787.7|1779.2|20
1583495100000|2020-03-06 11:45:00|1793.2|1779.2|1792.2|1779.2|1795.2|1779.2|1792.2|1779.2|28
1583495400000|2020-03-06 11:50:00|1790.2||1794.2||1794.2||1790.2||3
1583495700000|2020-03-06 11:55:00|1794|1782.2|1794.7|1779.2|1794.7|1782.2|1790.2|1778.2|34
1583496000000|2020-03-06 12:00:00|1795.2|1778.2|1792.2|1778.2|1795.2|1779.7|1792.2|1778.2|0
1583496300000|2020-03-06 12:05:00||1778.5||1780||1780||1778.2|0
1583496600000|2020-03-06 12:10:00|1792|1778.5|1792.2|1778.5|1792.2|1779.5|1790.2|1778.5|7
1583496900000|2020-03-06 12:15:00|1792|1779|1793.2|1779.2|1794.2|1782.2|1791.5|1776.7|26
1583497200000|2020-03-06 12:20:00|1792|1778.2|1790|1780.2|1792|1781.2|1790|1777|1
1583497500000|2020-03-06 12:25:00|1790.2|1778.2|1790.2|1777.7|1790.2|1778.2|1788.2|1777.5|13
1583497800000|2020-03-06 12:30:00|1790|1777|1789.7|1777.5|1790|1777.5|1789.7|1777|0
1583498100000|2020-03-06 12:35:00|1789.2|1777.2|1779.7|1767.5|1789.2|1777.2|1779.7|1767.5|44
1583498400000|2020-03-06 12:40:00|1782.2|1767.2|1785.7|1771.2|1785.7|1771.2|1782.2|1767.2|2
1583498700000|2020-03-06 12:45:00|1785.5|1769.5|1778.7|1764|1785.5|1769.5|1778.7|1764|6
1583499000000|2020-03-06 12:50:00|1778.2|1763.2|1770.2|1757.2|1778.2|1763.2|1770.2|1757.2|6
1583499300000|2020-03-06 12:55:00|1771.7|1759.2|1770.2|1759.2|1772.5|1761.2|1770.2|1757.7|6
1583499600000|2020-03-06 13:00:00|1770|1757.7|1773.2|1759.7|1774.2|1761.7|1769.7|1757.7|6
1583499900000|2020-03-06 13:05:00|1773.7|1762.2|1772.7|1760.2|1774.7|1762.2|1772.7|1759.7|3
1583500200000|2020-03-06 13:10:00|1772.5|1759.7|1766.7|1753.5|1772.5|1759.7|1765.7|1753.5|14
1583500500000|2020-03-06 13:15:00|1765.7|1753.2|1766.5|1752|1767.2|1753.2|1764.2|1751.2|19
1583500800000|2020-03-06 13:20:00|1766.2|1751.7|1770.2|1759|1771|1759.7|1766.2|1751.2|2
1583501100000|2020-03-06 13:25:00|1767|1755.5|1769|1756.2|1769.7|1758.2|1767|1755.2|14
1583501400000|2020-03-06 13:30:00|1768.7|1759.2|1769.2|1757.7|1769.5|1760.2|1767.2|1756.5|9
1583501700000|2020-03-06 13:35:00|1768.2|1756.5|1767.2|1757.2|1769.5|1760.2|1767.2|1756.5|20
1583502000000|2020-03-06 13:40:00|1768.2|1756.5|1766.2|1755.2|1768.2|1757.2|1766.2|1755.2|13
1583502300000|2020-03-06 13:45:00||1756.2||1756.2||1756.2||1756.2|1
1583502600000|2020-03-06 13:50:00|1768.2|1757.2|1767.7|1757.7|1771.2|1759.2|1767.7|1757.2|72
1583502900000|2020-03-06 13:55:00|1767.2|1758|1770.2|1758|1770.2|1758|1767.2|1758|12
1583503200000|2020-03-06 14:00:00|1769.7|1760.2|1769|1757.2|1770|1760.2|1768.2|1757.2|16
1583503500000|2020-03-06 14:05:00|1770.2|1757.5|1770.2|1760.2|1775.2|1760.5|1770.2|1757.5|5
1583503800000|2020-03-06 14:10:00|1770|1759.2|1769.5|1757.5|1770.2|1761.2|1769|1757.5|3
1583504100000|2020-03-06 14:15:00|1769.2|1757.2|1765.2|1752.2|1769.2|1757.2|1765.2|1751.2|34
1583504400000|2020-03-06 14:20:00|1764.7|1751.2|1758.2|1748.2|1764.7|1752.2|1756.5|1748.2|14
1583504700000|2020-03-06 14:25:00|1754.5|1746.2|1755.7|1742.2|1759.2|1748.5|1754.5|1742.2|44
1583505000000|2020-03-06 14:30:00|1755.5|1741.2|1759.2|1742.7|1766|1752.2|1750.2|1737.2|96
1583505300000|2020-03-06 14:35:00|1759|1743.2|1757.5|1743.2|1759.7|1747.2|1755.2|1743.2|8
1583505600000|2020-03-06 14:40:00|1758|1742.2|1761|1743.7|1761|1744.5|1753.2|1739.2|27
1583505900000|2020-03-06 14:45:00|1760.7|1744|1759.2|1742|1760.7|1744.5|1757.2|1741|5
1583506200000|2020-03-06 14:50:00|1758.2|1742.2|1749.2|1740.7|1759.2|1742.7|1748.2|1739.2|49
1583506500000|2020-03-06 14:55:00|1750|1740.2|1756.2|1743.5|1756.2|1744|1749.2|1739.5|43
1583506800000|2020-03-06 15:00:00|1751.5|1745.2|1748.2|1733.2|1751.5|1745.2|1745|1732.2|42
1583507100000|2020-03-06 15:05:00|1745.2|1733.5|1748.2|1734.7|1748.2|1734.7|1743.2|1733.5|3
1583507400000|2020-03-06 15:10:00|1749.2|1737.2|1752.2|1739.7|1755|1743.2|1747.7|1734.7|17
1583507700000|2020-03-06 15:15:00|1754.7|1740|1753|1744.5|1754.7|1744.5|1753|1739.7|17
1583741700000|2020-03-09 08:15:00|1753|1740.5|1598.2|1562.2|1753|1740.5|1598.2|1562.2|4
1583742000000|2020-03-09 08:20:00|1596.2|1552.5|1560.2|1532.2|1596.2|1555.2|1560.2|1527.2|9
1583742300000|2020-03-09 08:25:00|1545.2|1537.2|1511.2|1504.2|1545.2|1537.2|1511.2|1504.2|12
1583742600000|2020-03-09 08:30:00|1512.2|1502.2|1540.2|1505.2|1544.2|1512.2|1512.2|1502.2|70
1583742900000|2020-03-09 08:35:00|1540|1512.2|1544.2|1532.2|1544.2|1532.2|1540|1512.2|9
1583743200000|2020-03-09 08:40:00|1539.2|1518.5|1545.2|1531.2|1545.2|1531.2|1539.2|1518.5|6
1583743500000|2020-03-09 08:45:00|1549.2|1536.2|1558.2|1547.2|1580.2|1548.2|1549.2|1536.2|12
1583743800000|2020-03-09 08:50:00|1559.2|1549.7|1571.2|1553.2|1576.2|1553.2|1559.2|1547.2|13
1583744100000|2020-03-09 08:55:00|1576.2|1555.2|1593.7|1586.2|1594.2|1586.2|1576.2|1555.2|16
1583745000000|2020-03-09 09:10:00|1600.2|1587.2|1623.2|1600.7|1623.2|1600.7|1600|1587.2|64
1583745300000|2020-03-09 09:15:00|1620.2|1601.5|1610.2|1592.5|1620.2|1605.2|1610.2|1592.2|8
1583745600000|2020-03-09 09:20:00|1615.2|1592.2|1612.2|1602.2|1615.2|1602.2|1610.2|1588.2|19
1583745900000|2020-03-09 09:25:00|1612|1597.2|1605.2|1586.2|1612|1599.2|1598.2|1586.2|35
1583746200000|2020-03-09 09:30:00|1611.2|1586.5|1609|1587.5|1611.2|1602.2|1609|1586.5|21
1583746500000|2020-03-09 09:35:00|1608.5|1586.2|1590.2|1579.2|1608.5|1586.2|1589.2|1577.2|21
1583746800000|2020-03-09 09:40:00|1594.7|1586.7|1595|1582.2|1595|1586.7|1594.7|1579.2|11
1583747100000|2020-03-09 09:45:00|1595.2|1588.7|1599.5|1588.7|1602.2|1588.7|1595.2|1588.7|81
1583747400000|2020-03-09 09:50:00|1599.2|1591.5|1602.2|1593.7|1607|1593.7|1599.2|1582.7|22
1583747700000|2020-03-09 09:55:00|1601.7|1587.5|1602.2|1588.2|1602.2|1588.2|1601.7|1587.5|21
1583748000000|2020-03-09 10:00:00|1603.7|1588.5|1600.5|1587.7|1606.7|1592.5|1600.5|1587.5|42
1583748300000|2020-03-09 10:05:00|1595.2|1582.2|1600.2|1580.2|1600.2|1582.5|1595.2|1577.2|40
1583748600000|2020-03-09 10:10:00|1595.2|1580.5|1605.2|1592.2|1606.7|1593.2|1595.2|1580.5|14
1583748900000|2020-03-09 10:15:00|1604.2|1588.2|1600|1587|1604.2|1591.7|1599.5|1587|21
1583749200000|2020-03-09 10:20:00|1599.2|1586.5|1594|1577.2|1599.2|1586.5|1587.5|1577.2|36
1583749500000|2020-03-09 10:25:00|1590.2|1577.7|1597.5|1583|1598.2|1586|1590.2|1577.7|17
1583749800000|2020-03-09 10:30:00|1596.2|1583.2|1604.2|1591.2|1604.2|1591.2|1596.2|1583|7
1583750100000|2020-03-09 10:35:00|1603.2|1586.7|1603|1587.2|1603.2|1587.2|1603|1586.2|6
1583750400000|2020-03-09 10:40:00|1600.7|1586|1594.2|1582.2|1600.7|1586|1594.2|1582.2|26
1583750700000|2020-03-09 10:45:00|1593.2|1581.7|1590.2|1577.2|1593.2|1581.7|1590.2|1577.2|41
1583751000000|2020-03-09 10:50:00|1590|1571.2|1590|1577.5|1590|1577.5|1590|1567.5|54
1583751300000|2020-03-09 10:55:00|1585.2|1569|1585.2|1557.2|1585.2|1572.2|1580.2|1557.2|29
1583751600000|2020-03-09 11:00:00|1580.2|1558.2|1585.2|1558.2|1585.2|1558.2|1578.2|1558.2|25
1583751900000|2020-03-09 11:05:00|1581.2|1570.7|1588.2|1573.2|1588.2|1574.5|1581.2|1570|7
1583752200000|2020-03-09 11:10:00|1582.2|1572.2|1599.2|1582.2|1599.2|1582.2|1582.2|1569.7|67
1583752500000|2020-03-09 11:15:00|1600|1577.5|1587.2|1572.2|1600|1577.5|1587.2|1571.7|59
1583752800000|2020-03-09 11:20:00|1580.2|1572.5|1587.2|1571.2|1587.2|1572.5|1580.2|1571.2|41
1583753100000|2020-03-09 11:25:00|1580.2|1571|1592.2|1572.2|1594.2|1572.2|1580.2|1569.2|15
1583753400000|2020-03-09 11:30:00|1590.2|1569|1584.2|1568|1590.2|1569|1584.2|1568|1
1583753700000|2020-03-09 11:35:00|1582.2|1568.2|1571.5|1560.5|1582.2|1569.2|1571.5|1560.5|8
1583754000000|2020-03-09 11:40:00|1578.2|1560.2|1579.7|1543.7|1579.7|1560.5|1569.5|1543.2|13
1583754300000|2020-03-09 11:45:00|1579.5|1552.2|1570.2|1552.5|1579.5|1552.5|1570.2|1552.2|0
1583754600000|2020-03-09 11:50:00|1565.2|1553|1570.2|1556.2|1570.2|1556.2|1565.2|1553|5
1583754900000|2020-03-09 11:55:00|1565.2|1555.5|1561.2|1545.2|1565.2|1555.5|1552.2|1542.7|83
1583755200000|2020-03-09 12:00:00|1562.2|1545.7|1569.7|1553.2|1569.7|1553.2|1562.2|1545.2|24
1583755500000|2020-03-09 12:05:00|1569.2|1555.2|1567.2|1554.2|1569.2|1555.2|1567.2|1553.2|16
1583755800000|2020-03-09 12:10:00|1569.2||1566.2||1569.2||1566.2||0
1583756100000|2020-03-09 12:15:00|1568.2|1554.7|1569.2|1554.5|1569.2|1557.2|1565.2|1554.2|3
1583756400000|2020-03-09 12:20:00|1568.2|1554.7|1567.2|1556.2|1569.2|1556.2|1567.2|1554.7|0
1583756700000|2020-03-09 12:25:00|1565.2|1557.2|1576.5|1556.2|1577.2|1562.7|1565.2|1556.2|51
1583757000000|2020-03-09 12:30:00|1575.2|1555.2|1570.2|1553.2|1575.2|1555.2|1570.2|1553.2|20
1583757300000|2020-03-09 12:35:00|1569.2|1552.2|1565.2|1546.2|1569.2|1553.2|1560.2|1544.2|63
1583757600000|2020-03-09 12:40:00|1563.2|1544.5|1563.2|1548.2|1563.2|1548.2|1563.2|1544.5|1
1583757900000|2020-03-09 12:45:00|1562.7|1549.7|1568|1552.2|1568|1553.2|1562.7|1549.7|5
1583758200000|2020-03-09 12:50:00|1567.2|1552.5|1567.2|1553.2|1567.2|1553.2|1567.2|1552.5|0
1583758500000|2020-03-09 12:55:00|1568|1554.2|1572.2|1557.2|1573.2|1557.2|1568|1554.2|4
1583758800000|2020-03-09 13:00:00|1574.5|1555.2|1563.7|1547.2|1574.5|1555.2|1562.2|1547.2|47
1583759100000|2020-03-09 13:05:00|1563.5|1548.2|1557.7|1543.2|1564.5|1548.2|1557.7|1542.2|26
1583759400000|2020-03-09 13:10:00|1557.5|1542.2|1550.2|1537.2|1557.5|1542.2|1550.2|1534.2|28
1583759700000|2020-03-09 13:15:00|1551.2|1536.7|1550.2|1536.2|1551.2|1536.7|1550.2|1536.2|25
1583760000000|2020-03-09 13:20:00|1549.2||1548.7||1549.2||1548.7||4
1583760300000|2020-03-09 13:25:00|1548.2|1533.2|1548.7|1532.5|1548.7|1533.2|1548.2|1520.2|9
1583760600000|2020-03-09 13:30:00|1551.2|1532.7|1551.2|1537.2|1551.2|1542.2|1551.2|1532.7|19
1583760900000|2020-03-09 13:35:00|1554.2|1537|1550.2|1539.2|1554.2|1540.2|1548.5|1535.7|5
1583761200000|2020-03-09 13:40:00|1549.2|1535.7|1549.2|1535.7|1549.2|1535.7|1549.2|1535.5|14
1583761500000|2020-03-09 13:45:00|1550|1537.2|1549.2|1524.2|1550.2|1537.2|1549.2|1524.2|10
1583761800000|2020-03-09 13:50:00|1549.7|1532.2|1558|1537.2|1558|1549.2|1549.7|1532.2|33
1583762100000|2020-03-09 13:55:00|1557.2|1537.7|1557.7|1538.2|1558|1538.2|1557.2|1537.7|11
1583762400000|2020-03-09 14:00:00|1558||1553.2||1560.2||1553.2||15
1583762700000|2020-03-09 14:05:00|1550.2|1537.2|1553.2|1533.2|1553.2|1542.2|1550|1532.2|16
1583763000000|2020-03-09 14:10:00|1555.2|1533.5|1546.2|1535.2|1555.2|1537.2|1546.2|1532.2|5
1583763300000|2020-03-09 14:15:00|1552.2|1537.2|1554.2|1542|1555|1542|1552|1535.2|22
1583763600000|2020-03-09 14:20:00|1555|1542.2|1560.2|1544.2|1560.2|1544.2|1554|1542.2|29
1583763900000|2020-03-09 14:25:00|1570.2|1550.2|1570|1553.2|1570.2|1554.7|1564.2|1550.2|35
1583764200000|2020-03-09 14:30:00|1569.7|1555.5|1567.2|1555.5|1569.7|1558.5|1567|1555.5|20
1583764500000|2020-03-09 14:35:00|1567|1554.2|1563|1545.2|1567|1554.2|1563|1544.7|20
1583764800000|2020-03-09 14:40:00|1562.2|1542.7|1555|1539.2|1562.2|1547.2|1554.2|1539.2|3
1583765100000|2020-03-09 14:45:00|1554.5|1538.2|1548.7|1536.2|1554.7|1538.2|1548.5|1536.2|12
1583765400000|2020-03-09 14:50:00|1545.2|1532.2|1544.7|1532.2|1545.2|1532.5|1540.2|1526.5|18
1583765700000|2020-03-09 14:55:00|1544.5|1529.7|1547.2|1531.2|1548.7|1537.2|1541.5|1529.7|50
1583766000000|2020-03-09 15:00:00|1546.7|1531.5|1538.7|1523.2|1546.7|1532.2|1538.7|1523.2|36
1583766300000|2020-03-09 15:05:00|1532.2|1522.2|1539.2|1519.2|1539.2|1522.2|1528.2|1512.2|50
1583766600000|2020-03-09 15:10:00|1540.2|1521.2|1544.2|1531.5|1544.2|1532.2|1540.2|1521.2|14
1583766900000|2020-03-09 15:15:00|1544.5|1532.2|1558.2|1542.2|1558.2|1542.2|1543.2|1532.2|47
1583828100000|2020-03-10 08:15:00|1598|1572.2|1592.2|1577.2|1598.2|1582.7|1590.2|1572.2|5
1583828400000|2020-03-10 08:20:00|1590.2|1578.2|1596.2|1584.2|1605.2|1584.2|1590.2|1578.2|14
1583828700000|2020-03-10 08:25:00|1595.2|1577.2|1590.2|1574.2|1595.2|1582.2|1590.2|1574.2|28
1583829000000|2020-03-10 08:30:00|1595.2|1572.2|1594.2|1584.2|1595.2|1584.7|1592|1572.2|49
1583829300000|2020-03-10 08:35:00|1595.2|1586.2|1609.2|1600.2|1610.2|1600.2|1595.2|1586.2|56
1583829600000|2020-03-10 08:40:00|1610.2|1597.2|1612|1601.2|1612.2|1601.2|1608.2|1597.2|49
1583829900000|2020-03-10 08:45:00|1611.7|1602.2|1616.2|1606.2|1618.5|1607.2|1610|1601.2|64
1583830200000|2020-03-10 08:50:00|1616.7|1603.2|1611.7|1602.2|1617|1606.2|1610|1598.2|142
1583830500000|2020-03-10 08:55:00|1610.2|1601.2|1614.7|1604.2|1614.7|1606.2|1610.2|1601.2|36
1583830800000|2020-03-10 09:00:00|1615.2|1605.2|1620.2|1614.7|1622.7|1614.7|1615.2|1605.2|17
1583831400000|2020-03-10 09:10:00|1621.7|1612.2|1618.5|1606.2|1621.7|1612.2|1617.2|1606.2|98
1583831700000|2020-03-10 09:15:00|1617.5|1605.2|1615.7|1604.2|1618.7|1606.2|1614.7|1604.2|40
1583832000000|2020-03-10 09:20:00|1614.2|1603.2|1610.2|1595.2|1614.2|1603.2|1605.2|1590.7|100
1583832300000|2020-03-10 09:25:00|1612.2|1595.5|1612.2|1600.5|1612.2|1601.2|1612.2|1595.5|53
1583832600000|2020-03-10 09:30:00|1613.2|1601.2|1614|1602.2|1614.2|1602.2|1613|1601.2|22
1583832900000|2020-03-10 09:35:00|1614.2|1602.5|1625.2|1616.2|1625.2|1616.2|1614.2|1602.5|94
1583833200000|2020-03-10 09:40:00|1626.2|1612.7|1630|1617.5|1634.5|1618|1626|1612.2|50
1583833500000|2020-03-10 09:45:00|1629.2|1618|1635.2|1621.5|1635.2|1626.2|1629.2|1618|23
1583833800000|2020-03-10 09:50:00|1634.2|1622|1629.2|1619.7|1634.2|1623.2|1627|1613.5|19
1583834100000|2020-03-10 09:55:00|1629.7|1620.7|1639.2|1627.2|1639.2|1627.2|1629.7|1619.7|20
1583834400000|2020-03-10 10:00:00|1640.2|1629.2|1639.2|1627.5|1640.2|1629.2|1638.7|1627.2|31
1583834700000|2020-03-10 10:05:00|1638|1630|1635|1625.2|1639.2|1630|1631.2|1622.2|71
1583835000000|2020-03-10 10:10:00|1637.2|1627|1639.2|1629.2|1639.2|1630.2|1637.2|1625.2|26
1583835300000|2020-03-10 10:15:00|1640.2|1631.2|1634.2|1621.2|1640.2|1631.2|1634.2|1621.2|93
1583835600000|2020-03-10 10:20:00|1634|1619.7|1631.5|1622.2|1634|1622.2|1628.2|1615.2|84
1583835900000|2020-03-10 10:25:00|1631.7|1624.7|1633.2|1619|1635.2|1625.2|1631.7|1617.2|78
1583836200000|2020-03-10 10:30:00|1633|1620.5|1635.2|1621.7|1635.2|1622.2|1632.7|1620.5|2
1583836500000|2020-03-10 10:35:00|1631.2|1623|1637.2|1625|1639.2|1626.2|1631.2|1623|21
1583836800000|2020-03-10 10:40:00|1637|1625.2|1639.2|1627|1639.2|1627|1637|1625.2|10
1583837100000|2020-03-10 10:45:00|1638.5|1626.7|1649.2|1639.2|1649.2|1640.2|1638.5|1622|126
1583837400000|2020-03-10 10:50:00|1648|1637.2|1648.2|1639.2|1648.7|1639.2|1648|1637.2|34
1583837700000|2020-03-10 10:55:00|1648.5|1637.2|1647.5|1635.2|1648.5|1637.2|1645.5|1635.2|19
1583838000000|2020-03-10 11:00:00|1648.5|1637.2|1653.2|1642.2|1655.2|1645.7|1648.5|1637.2|75
1583838300000|2020-03-10 11:05:00|1652.2|1640.2|1648.2|1633|1652.2|1640.2|1643.2|1631|38
1583838600000|2020-03-10 11:10:00|1650.2|1633.5|1652.2|1638.5|1655.2|1641|1650.2|1633.5|12
1583838900000|2020-03-10 11:15:00|1650.2|1638.2|1650.2|1636.2|1650.2|1638.2|1650.2|1636.2|1
1583839200000|2020-03-10 11:20:00|1649.2|1635.5|1643.5|1629.7|1649.2|1640.2|1643.5|1629.7|12
1583839500000|2020-03-10 11:25:00|1640.2|1627.7|1641|1630|1643.5|1630|1636.2|1626|23
1583839800000|2020-03-10 11:30:00|1640.2|1629.5|1647.2|1631.2|1647.2|1631.5|1639.2|1627.2|101
1583840100000|2020-03-10 11:35:00|1647.5|1631.7|1652.2|1638|1652.2|1638.5|1647.5|1631.7|36
1583840400000|2020-03-10 11:40:00|1654.2|1638.5|1654.2|1642|1656.2|1646.2|1654.2|1638.5|17
1583840700000|2020-03-10 11:45:00|1654|1642.7|1655.2|1641|1655.2|1643|1650.7|1641|6
1583841000000|2020-03-10 11:50:00|1655|1644.2|1654.5|1640.7|1655.2|1644.2|1653.5|1639.5|30
1583841300000|2020-03-10 11:55:00|1649.2|1642.2|1654.2|1642.2|1654.5|1644.2|1648.2|1637.5|45
1583841600000|2020-03-10 12:00:00|1653.5|1644.2|1654|1642.2|1654.2|1644.2|1653.5|1642.2|13
1583841900000|2020-03-10 12:05:00|1652.5|1639.5|1648.7|1634.7|1654.2|1640.2|1646.5|1634.7|65
1583842200000|2020-03-10 12:10:00|1649|1633.5|1644.2|1632.5|1649|1633.5|1640.2|1630.5|38
1583842500000|2020-03-10 12:15:00|1646.2|1633|1644.2|1632.2|1648.2|1633.2|1644.2|1632.2|1
1583842800000|2020-03-10 12:20:00|1644|1629.5|1638|1628.2|1644.2|1629.5|1636.2|1626.2|34
1583843100000|2020-03-10 12:25:00|1636.5|1627.2|1634|1619.2|1636.5|1627.2|1630.2|1616|52
1583843400000|2020-03-10 12:30:00|1633.7|1614.7|1628|1617.2|1633.7|1621.2|1628|1614.2|19
1583843700000|2020-03-10 12:35:00|1629.7|1615.5|1626.2|1612.7|1629.7|1615.5|1623.2|1612.5|3
1583844000000|2020-03-10 12:40:00|1628.7|1613.5|1627.2|1615.2|1628.7|1618.5|1627.2|1612.7|3
1583844300000|2020-03-10 12:45:00|1624.2|1614.2|1627.2|1613.5|1627.2|1616.2|1624.2|1613.2|5
1583844600000|2020-03-10 12:50:00|1629.2|1613.7|1637|1626.7|1637.2|1628.2|1627|1613.7|122
1583844900000|2020-03-10 12:55:00|1637.7|1632.2|1638.2|1624.2|1643.2|1632.2|1637.7|1624.2|18
1583845200000|2020-03-10 13:00:00|1638.7|1624|1642.2|1627.7|1642.2|1630|1637.2|1623.5|3
1583845500000|2020-03-10 13:05:00|1641|1627|1638.7|1626.2|1642.2|1627.7|1638.7|1625.5|0
1583845800000|2020-03-10 13:10:00|1639.2|1626.5|1642.2|1628.5|1643.2|1630.2|1639.2|1626.5|29
1583846100000|2020-03-10 13:15:00|1641.7|1627.7|1643.2|1629.2|1643.2|1632.2|1640.2|1627.7|1
1583846400000|2020-03-10 13:20:00|1642.7|1632.2|1642.2|1628.7|1642.7|1632.2|1640.2|1628.5|1
1583846700000|2020-03-10 13:25:00|1641.2|1628.5|1640.2|1628.5|1641.2|1628.5|1640.2|1628.5|0
1583847000000|2020-03-10 13:30:00|1637.2|1628.2|1640|1625.7|1640.2|1628.2|1637.2|1623.7|2
1583847300000|2020-03-10 13:35:00|1640.2|1625.5|1638.2|1624.5|1640.2|1625.5|1638.2|1624.5|0
1583847600000|2020-03-10 13:40:00|1636.2|1624.7|1637.7|1624.7|1638.2|1625|1636.2|1624.7|1
1583847900000|2020-03-10 13:45:00|1635.2|1624|1628.2|1615.7|1637.7|1624|1628.2|1615.7|41
1583848200000|2020-03-10 13:50:00|1628|1615.5|1621.2|1612.7|1628|1616|1621.2|1612.7|10
1583848500000|2020-03-10 13:55:00|1623.5|1611.7|1628|1613.2|1628|1615|1621|1610.2|46
1583848800000|2020-03-10 14:00:00|1625.7|1612.7|1628|1615|1628|1615|1624.2|1612.7|32
1583849100000|2020-03-10 14:05:00|1628.5|1617.2|1629.7|1617.2|1629.7|1617.5|1628|1617.2|6
1583849400000|2020-03-10 14:10:00|1632.7|1620.7|1637.7|1624.2|1637.7|1624.7|1632.7|1617.2|22
1583849700000|2020-03-10 14:15:00|1638.2|1625|1640|1629.7|1640.2|1629.7|1638.2|1625|5
1583850000000|2020-03-10 14:20:00|1640.2|1632.2|1638.2|1626.7|1641.7|1632.2|1637.7|1626.5|13
1583850300000|2020-03-10 14:25:00|1638|1627.2|1631.5|1621.7|1638.2|1627.2|1631.2|1621.7|24
1583850600000|2020-03-10 14:30:00|1631.2|1618.7|1627.2|1617.2|1631.5|1618.7|1625.2|1616.2|25
1583850900000|2020-03-10 14:35:00|1628|1617.5|1626.7|1617.2|1628.2|1620|1626.7|1617.2|51
1583851200000|2020-03-10 14:40:00|1627|1614.2|1623|1607|1627|1614.2|1618.2|1606.7|5
1583851500000|2020-03-10 14:45:00|1620.2|1607.2|1619.2|1608.7|1624.2|1609.2|1618.2|1607.2|12
1583851800000|2020-03-10 14:50:00|1618.7|1608.2|1618.7|1605.5|1618.7|1608.2|1616.2|1605.5|19
1583852100000|2020-03-10 14:55:00|1616.2|1604.2|1615.2|1602.5|1617.2|1604.2|1614.2|1602.2|9
1583852400000|2020-03-10 15:00:00|1616.2|1602.2|1603.2|1593.7|1616.2|1602.5|1603.2|1592.2|56
1583852700000|2020-03-10 15:05:00|1602.2|1592.2|1603.2|1590.7|1608.2|1595.2|1600.2|1589.5|34
1583853000000|2020-03-10 15:10:00|1604.2|1591.2|1604.2|1594.5|1609|1597.2|1603.2|1591.2|52
1583853300000|2020-03-10 15:15:00|1600.2|1590.2|1590.2|1575.2|1602.2|1590.2|1590.2|1574.5|67
1583914500000|2020-03-11 08:15:00|1590.2|1575.2|1654.2|1603.2|1660|1603.2|1590.2|1575.2|0
1583914800000|2020-03-11 08:20:00|1653.2|1601.2|1653.2|1593.2|1653.2|1601.2|1610.2|1593.2|7
1583915100000|2020-03-11 08:25:00|1650.2|1601.2|1609.2|1593.2|1650.2|1601.2|1609.2|1593.2|1
1583915400000|2020-03-11 08:30:00|1609|1588.2|1608.2|1589.2|1609|1589.2|1608.2|1588.2|3
1583915700000|2020-03-11 08:35:00|1603.2|1589.7|1612.2|1601|1625.2|1605.2|1603.2|1589.2|40
1583916000000|2020-03-11 08:40:00|1616.2|1602.2|1625.2|1616|1629.2|1617.2|1616.2|1602.2|57
1583916300000|2020-03-11 08:45:00|1626.2|1615.7|1635.2|1623|1636|1623|1626.2|1615|66
1583916600000|2020-03-11 08:50:00|1634.7|1623.5|1636.5|1623.2|1640.2|1626.2|1631.2|1622|24
1583916900000|2020-03-11 08:55:00|1630.2|1620.5|1631.2|1622.2|1636.5|1622.2|1630.2|1618.5|70
1583917200000|2020-03-11 09:00:00|1630.2|1620.7|1630.2|1620.2|1630.2|1620.7|1630.2|1620.2|26
1583917500000|2020-03-11 09:05:00|1628.2|1618.5|1630.2|1618.5|1630.2|1620.2|1628.2|1617.5|31
1583917800000|2020-03-11 09:10:00|1631.2|1618.7|1630.2|1613.5|1632.2|1622.2|1630.2|1613.5|52
1583918100000|2020-03-11 09:15:00|1625.5|1613.2|1613.5|1605.2|1625.5|1613.5|1613.5|1604|56
1583918400000|2020-03-11 09:20:00|1613.2|1604.2|1599.2|1586|1613.2|1604.2|1596.2|1584.2|79
1583918700000|2020-03-11 09:25:00|1600.2|1587.2|1605.2|1591.2|1605.2|1591.2|1597.2|1587.2|55
1583919000000|2020-03-11 09:30:00|1608|1591.5|1600.2|1588.7|1610.2|1601.2|1600.2|1588.7|76
1583919300000|2020-03-11 09:35:00|1600|1587.2|1597.2|1583|1600|1587.2|1593.2|1580|4
1583919600000|2020-03-11 09:40:00|1596.7|1582.7|1590.2|1579.2|1596.7|1582.7|1585.5|1576.2|18
1583919900000|2020-03-11 09:45:00|1591.2|1581.2|1592.2|1578.5|1594.2|1584.2|1590|1577.2|41
1583920200000|2020-03-11 09:50:00|1590.2|1578.2|1589.2|1576.2|1590.2|1581.2|1587.2|1574.5|11
1583920500000|2020-03-11 09:55:00|1589.5|1574.5|1590.2|1577.2|1590.2|1577.2|1589.2|1574.5|18
1583920800000|2020-03-11 10:00:00|1592.2|1578|1594.7|1582.2|1595|1584.2|1592.2|1577.5|16
1583921100000|2020-03-11 10:05:00||1580.2||1580||1580.2||1579|2
1583921400000|2020-03-11 10:10:00|1594.5|1579.7|1596.2|1579.7|1596.2|1579.7|1594.2|1578.5|19
1583921700000|2020-03-11 10:15:00|1597|1580|1604.5|1592.2|1605|1592.2|1597|1579.7|7
1583922000000|2020-03-11 10:20:00|1604.7|1590.2|1600.7|1587.2|1604.7|1590.2|1600.5|1587.2|26
1583922300000|2020-03-11 10:25:00|1600.5|1581.7|1593.7|1580.2|1600.7|1582.2|1593.7|1580.2|20
1583922600000|2020-03-11 10:30:00|1593.5|1579.2|1592|1579.2|1593.5|1579.2|1590.2|1577.5|4
1583922900000|2020-03-11 10:35:00|1592.2|1578.7|1583.5|1572.5|1593.7|1578.7|1583.5|1572.5|29
1583923200000|2020-03-11 10:40:00|1586.2|1572.7|1581.5|1571.2|1589.7|1573.2|1580.2|1570.7|33
1583923500000|2020-03-11 10:45:00|1584|1571|1585.2|1572.2|1585.2|1574.2|1584|1569.2|15
1583923800000|2020-03-11 10:50:00||1571.2||1572.2||1572.2||1570.7|0
1583924100000|2020-03-11 10:55:00|1583.2|1571.7|1583.2|1571.7|1583.2|1571.7|1583.2|1571.7|0
1583924400000|2020-03-11 11:00:00|1579.7|1570.5|1585.2|1570.5|1585.2|1570.5|1579.7|1570.5|5
1583924700000|2020-03-11 11:05:00|1585|1567.2|1578.2|1564.2|1585|1567.5|1576.2|1563.5|5
1583925000000|2020-03-11 11:10:00|1575.2|1564|1580.2|1566.2|1580.2|1566.2|1571.7|1563.2|17
1583925300000|2020-03-11 11:15:00|1579.7|1566.5|1571.7|1558.2|1579.7|1566.5|1571.7|1558.2|21
1583925600000|2020-03-11 11:20:00|1570.2|1558.5|1573.7|1558.7|1573.7|1562|1569.2|1558.5|14
1583925900000|2020-03-11 11:25:00|1574|1558.5|1562.2|1552.2|1574|1558.5|1562.2|1552.2|24
1583926200000|2020-03-11 11:30:00|1564|1551.2|1558.2|1547.2|1564|1551.2|1555.5|1547.2|27
1583926500000|2020-03-11 11:35:00|1560.7|1548.2|1564.7|1549|1564.7|1550.2|1556.7|1547.2|13
1583926800000|2020-03-11 11:40:00|1565|1549.2|1554.2|1544.2|1565|1550|1554.2|1544.2|16
1583927100000|2020-03-11 11:45:00|1552.2|1544|1548|1534.7|1552.2|1544|1542.7|1534.2|72
1583927400000|2020-03-11 11:50:00|1548.2|1535|1547.2|1536.2|1548.2|1539|1543.7|1534.7|46
1583927700000|2020-03-11 11:55:00|1545.2|1535|1552.2|1538.2|1553.2|1542.2|1543.2|1532.5|50
1583928000000|2020-03-11 12:00:00|1552.7|1538.5|1554.5|1543.2|1554.5|1543.2|1550.5|1536.5|13
1583928300000|2020-03-11 12:05:00|1554.7|1544.2|1554|1540.2|1555.2|1544.2|1553.5|1539.2|3
1583928600000|2020-03-11 12:10:00|1554.5|1543.2|1556.2|1542.2|1557|1543.2|1554|1539.7|1
1583928900000|2020-03-11 12:15:00|1555.7|1543.2|1556.5|1542.2|1558.2|1547.2|1554.7|1542.2|11
1583929200000|2020-03-11 12:20:00|1555.2|1542.5|1555.2|1545.7|1555.2|1545.7|1554.2|1541.7|11
1583929500000|2020-03-11 12:25:00|1553.7|1546.2|1554.7|1544.2|1555.2|1546.2|1553.7|1539.5|60
1583929800000|2020-03-11 12:30:00|1554.2|1546.2|1554.2|1543.2|1554.2|1546.2|1553.5|1537.2|53
1583930100000|2020-03-11 12:35:00|1553.2|1544.5|1550.2|1539.2|1554.2|1545.2|1549.5|1537.2|5
1583930400000|2020-03-11 12:40:00|1550|1538.2|1548.5|1532.2|1550|1538.2|1543.2|1529.5|8
1583930700000|2020-03-11 12:45:00|1547.2|1532.5|1544.5|1530.2|1547.7|1532.5|1538.2|1527.2|30
1583931000000|2020-03-11 12:50:00|1545|1534.7|1540.7|1524.5|1545|1534.7|1537.2|1524.5|13
1583931300000|2020-03-11 12:55:00|1539.5|1524.7|1534.2|1522.2|1539.5|1525.2|1531.2|1519.5|30
1583931600000|2020-03-11 13:00:00|1533.2|1520|1533.2|1519|1533.2|1521.2|1529.2|1517.2|21
1583931900000|2020-03-11 13:05:00|1534.2|1519.2|1536.2|1522.7|1538|1522.7|1534.2|1519.2|13
1583932200000|2020-03-11 13:10:00|1531|1523|1543.2|1529.2|1546.2|1530.2|1531|1523|24
1583932500000|2020-03-11 13:15:00|1545.7|1532.2|1543.5|1529.2|1545.7|1532.2|1543.2|1529.2|36
1583932800000|2020-03-11 13:20:00|1543.2|1529.5|1547|1531|1547|1531.2|1543.2|1529.5|0
1583933100000|2020-03-11 13:25:00|1547.2|1531.2|1555.2|1542.2|1555.2|1545.2|1547.2|1531.2|34
1583933400000|2020-03-11 13:30:00|1556|1550.2|1560.5|1551.2|1564.2|1553.2|1556|1542.2|136
1583933700000|2020-03-11 13:35:00|1563.2|1552|1559.2|1549.2|1563.2|1552.5|1559.2|1549.2|55
1583934000000|2020-03-11 13:40:00|1557.2|1547.2|1561.2|1549.2|1561.2|1549.2|1554.2|1543.2|69
1583934300000|2020-03-11 13:45:00|1560.5|1548.7|1560|1544.2|1561.2|1551.2|1559.7|1543.5|32
1583934600000|2020-03-11 13:50:00|1560.2|1545|1564.2|1555.2|1564.2|1555.2|1560.2|1544|22
1583934900000|2020-03-11 13:55:00|1569|1555.5|1568.2|1556.2|1570.2|1557.2|1568.2|1555.5|20
1583935200000|2020-03-11 14:00:00|1570.2|1555.7|1574.2|1562.2|1576.7|1562.2|1570.2|1555.7|18
1583935500000|2020-03-11 14:05:00|1573.7|1565.2|1573.5|1557.5|1573.7|1565.2|1573.5|1557.2|18
1583935800000|2020-03-11 14:10:00|1570|1557.7|1569.2|1555.7|1573.7|1563.2|1569.2|1555.7|20
1583936100000|2020-03-11 14:15:00|1569|1552.2|1564.2|1552.2|1569|1555|1560.2|1549.5|19
1583936400000|2020-03-11 14:20:00|1565.2|1550|1570.2|1560.2|1570.2|1560.2|1565.2|1548.5|28
1583936700000|2020-03-11 14:25:00|1570|1559.2|1562.2|1547.2|1570|1559.2|1558.2|1547.2|47
1583937000000|2020-03-11 14:30:00|1560.2|1547|1554.2|1542.2|1560.2|1547|1554.2|1542.2|8
1583937300000|2020-03-11 14:35:00|1553.7|1541.2|1546.2|1537.2|1553.7|1541.2|1540.2|1527.5|17
1583937600000|2020-03-11 14:40:00|1546|1535.2|1546|1534.7|1546|1535.2|1546|1534.7|0
1583937900000|2020-03-11 14:45:00|1547.2|1535.2|1547.2|1535.2|1547.2|1538|1547.2|1535.2|4
1583938200000|2020-03-11 14:50:00|1546.7|1537.2|1544.2|1529.2|1547.2|1537.2|1543.2|1529.2|26
1583938500000|2020-03-11 14:55:00|1543.7|1527.2|1524.2|1512.5|1543.7|1527.2|1524.2|1512.2|47
1583938800000|2020-03-11 15:00:00|1520.2|1512.2|1522.2|1512.2|1524.2|1513.2|1519.2|1509.2|63
1583939100000|2020-03-11 15:05:00|1524.2|1509.2|1528.2|1513.5|1528.2|1517.2|1520.2|1509.2|24
1583939400000|2020-03-11 15:10:00|1525.2|1514.2|1528.7|1517.2|1530.2|1517.2|1525.2|1514.2|96
1583939700000|2020-03-11 15:15:00|1530|1519.2|1535.2|1519.2|1535.2|1522|1527.2|1515.5|55
1584000900000|2020-03-12 08:15:00|1535.2|1519.2|1535.2|1519.2|1535.2|1519.2|1535.2|1519.2|0
1584001500000|2020-03-12 08:25:00|1444.2|1422.2|1444.2|1422.2|1444.2|1422.2|1444.2|1422.2|0
1584001800000|2020-03-12 08:30:00|1447.2||1425.2||1447.2||1425.2||0
1584002700000|2020-03-12 08:45:00|1409.2|1392.2|1408.2|1383.2|1409.2|1392.2|1392.2|1373.2|54
1584003000000|2020-03-12 08:50:00|1395.2|1387.2|1396.2|1378.2|1410.2|1392.2|1390.2|1375.2|44
1584003300000|2020-03-12 08:55:00|1398.2|1378.5|1400.2|1379.2|1403.2|1387.2|1398.2|1378.2|19
1584003600000|2020-03-12 09:00:00|1398.2|1380.2|1404.2|1383.2|1404.2|1383.2|1390.2|1379.2|13
1584003900000|2020-03-12 09:05:00|1400.2|1388.2|1398.2|1382.2|1428.2|1402.2|1390.2|1379.2|30
1584004200000|2020-03-12 09:10:00|1402.2|1390.2|1402.2|1390.2|1402.2|1390.2|1402.2|1390.2|2
1584004500000|2020-03-12 09:15:00||1382.2||1387.2||1387.2||1379.2|1
1584004800000|2020-03-12 09:20:00|1400.2||1405.2||1405.2||1400.2||18
1584005100000|2020-03-12 09:25:00|1409.2|1395.2|1408.5|1387.2|1409.2|1395.2|1408|1387.2|15
1584005400000|2020-03-12 09:30:00|1404.2||1404.2||1408.5||1404.2||5
1584006000000|2020-03-12 09:40:00|1400.2|1387.5|1403.7|1387.5|1404.2|1387.5|1400.2|1387.5|5
1584006300000|2020-03-12 09:45:00|1399.2|1388.2|1403.7|1387.7|1403.7|1388.2|1399.2|1387.5|7
1584006600000|2020-03-12 09:50:00|1403.2|1388.2|1406.2|1390.2|1406.2|1390.2|1402.2|1388.2|17
1584006900000|2020-03-12 09:55:00|1408.7|1401.2|1412.2|1390.2|1412.2|1402.2|1408.7|1390.2|32
1584007200000|2020-03-12 10:00:00|1415.2|1389.2|1415|1392.7|1416.2|1392.7|1415|1389.2|9
1584007500000|2020-03-12 10:05:00|1410.2|1393.7|1415|1402.2|1415|1402.2|1410.2|1393.7|31
1584007800000|2020-03-12 10:10:00|1415.7|1403.2|1422.2|1404.2|1422.2|1407.2|1415.7|1403.2|25
1584008100000|2020-03-12 10:15:00|1421.2||1417.2||1421.2||1417.2||3
1584008400000|2020-03-12 10:20:00|1416.2|1404.5|1414.2|1404.5|1416.2|1404.5|1414.2|1404.5|1
1584008700000|2020-03-12 10:25:00|1413.2|1405|1414.2|1404.2|1414.2|1405|1413.2|1404.2|8
1584009000000|2020-03-12 10:30:00|1416.2|1405|1421.2|1407.5|1421.2|1407.5|1416.2|1404.7|8
1584009300000|2020-03-12 10:35:00|1418.2|1407.2|1420.2|1406.2|1421.2|1407.5|1418.2|1406.2|5
1584009600000|2020-03-12 10:40:00|1418.2|1407.2|1418.2|1407.2|1418.2|1407.2|1417.2|1407.2|1
1584009900000|2020-03-12 10:45:00||1406.2||1406.2||1406.2||1406.2|0
1584010200000|2020-03-12 10:50:00||1406.5||1406.2||1406.7||1406.2|0
1584010500000|2020-03-12 10:55:00|1420.2|1406.5|1422.2|1412.5|1422.2|1412.5|1420.2|1406.5|7
1584010800000|2020-03-12 11:00:00|1424.2|1413|1427.2|1413.5|1430.2|1419.2|1424.2|1413|12
1584011100000|2020-03-12 11:05:00||1415.2||1406.5||1415.2||1406.5|2
1584011400000|2020-03-12 11:10:00|1426.2|1406.7|1424.2|1406.5|1426.2|1407.5|1423.2|1406.2|0
1584011700000|2020-03-12 11:15:00|1423.2||1416.2||1423.2||1415.2||2
1584012000000|2020-03-12 11:20:00|1420.2||1420||1420.2||1420||4
1584012300000|2020-03-12 11:25:00|1419.2||1419.2||1419.2||1419.2||1
1584012600000|2020-03-12 11:30:00|1417.2|1401|1416.2|1397|1417.2|1402.2|1410.2|1397|13
1584012900000|2020-03-12 11:35:00|1416|1396.7|1415.2|1396.7|1416.2|1399.2|1415.2|1396.5|1
1584013200000|2020-03-12 11:40:00|1415|1397|1415.2|1399.5|1416.2|1402.2|1415|1397|3
1584013500000|2020-03-12 11:45:00|1414.2|1399.7|1414.2|1398.5|1414.2|1400.5|1414.2|1396.5|0
1584013800000|2020-03-12 11:50:00|1414|1398.2|1414|1398.7|1414|1399|1414|1397|0
1584014100000|2020-03-12 11:55:00|1414.2|1399|1415.2|1400.2|1415.2|1402.2|1414.2|1398.5|1
1584014400000|2020-03-12 12:00:00||1400.7||1400.2||1401.7||1400.2|0
1584014700000|2020-03-12 12:05:00|1414.2|1398|1413.7|1400.2|1414.2|1400.2|1413.7|1395.7|5
1584015000000|2020-03-12 12:10:00|1415.2|1397.7|1416.2|1399.2|1416.2|1399.2|1415.2|1397.7|6
1584015300000|2020-03-12 12:15:00|1415.2|1399.5|1413.2|1399.2|1415.2|1400.5|1413.2|1399.2|0
1584015600000|2020-03-12 12:20:00|1411.2|1400.5|1408.2|1398.2|1413.2|1400.5|1408.2|1398.2|0
1584015900000|2020-03-12 12:25:00|1410.2|1398|1412.2|1398.2|1412.2|1398.7|1410.2|1396.7|18
1584016200000|2020-03-12 12:30:00|1412|1399|1411.2|1400.2|1412.2|1400.2|1411.2|1399|1
1584016500000|2020-03-12 12:35:00|1411|1398.2|1409.2|1399.2|1411|1399.2|1407.2|1395.5|32
1584016800000|2020-03-12 12:40:00|1412.2|1401.2|1414.5|1398.2|1414.7|1401.2|1412.2|1397.5|25
1584017100000|2020-03-12 12:45:00|1406.2|1394|1410.5|1389.7|1415.7|1395.2|1406.2|1389.7|25
1584017400000|2020-03-12 12:50:00|1410.2|1388.7|1392.5|1376.7|1410.2|1388.7|1392.5|1376.7|31
1584017700000|2020-03-12 12:55:00|1389.7|1376|1402.5|1381.7|1405|1382.7|1389.7|1376|40
1584018000000|2020-03-12 13:00:00|1400.7|1379|1400.7|1376.7|1402.5|1379|1397.7|1376.2|10
1584018300000|2020-03-12 13:05:00|1400.5|1377.2|1396.7|1377.7|1400.5|1377.7|1396.7|1376.7|4
1584018600000|2020-03-12 13:10:00|1389.7|1376.2|1400.7|1377.7|1402.5|1379.7|1389.7|1376.2|10
1584018900000|2020-03-12 13:15:00|1401|1378.2|1393.7|1378.7|1401.2|1378.7|1393.7|1376.7|20
1584019200000|2020-03-12 13:20:00|1392.7|1376.7|1393.7|1377.2|1393.7|1377.7|1390.5|1376.2|28
1584019500000|2020-03-12 13:25:00|1392.7|1376.5|1388.7|1370.7|1392.7|1376.5|1388.7|1370.7|6
1584019800000|2020-03-12 13:30:00|1387.7|1369.7|1384.7|1368.7|1387.7|1369.7|1382.7|1368.7|11
1584020100000|2020-03-12 13:35:00|1380|1364.7|1372.7|1350.7|1380|1365.7|1370.7|1350.7|96
1584020400000|2020-03-12 13:40:00|1362.7|1349.2|1363.7|1344.7|1372.7|1350.2|1362|1344.7|31
1584020700000|2020-03-12 13:45:00|1367.7|1350.7|1368.7|1349.7|1368.7|1350.7|1352.7|1334.7|40
1584021000000|2020-03-12 13:50:00|1370.7|1350|1369.7|1350.2|1377.7|1359.7|1369.7|1350|38
1584021300000|2020-03-12 13:55:00|1375.7|1352.7|1383.7|1352.7|1383.7|1365.7|1367.7|1352.7|36
1584021600000|2020-03-12 14:00:00|1385.2|1353.5|1379.7|1354.7|1386.7|1355.7|1379.7|1353.5|3
1584021900000|2020-03-12 14:05:00|1377.7|1356|1380.7|1355.2|1381.7|1357|1369.7|1355.2|55
1584022200000|2020-03-12 14:10:00|1379.7|1355.5|1378.7|1359.7|1379.7|1359.7|1372.7|1355.5|11
1584022500000|2020-03-12 14:15:00|1377.7|1359|1384.7|1368.7|1386.7|1368.7|1377.7|1359|17
1584022800000|2020-03-12 14:20:00|1386.7|1369.7|1384.7|1359.7|1386.7|1369.7|1384.7|1359.7|7
1584023100000|2020-03-12 14:25:00|1382.7|1364.7|1381.7|1360|1382.7|1364.7|1372.7|1357|14
1584023400000|2020-03-12 14:30:00|1372.7|1358.7|1381.5|1359.5|1381.7|1360.7|1372.7|1358.7|30
1584023700000|2020-03-12 14:35:00|1382.7|1366.7|1386.5|1363.7|1386.5|1366.7|1382.7|1359.5|41
1584024000000|2020-03-12 14:40:00|1386.2|1366.7|1382.5|1365.2|1386.2|1366.7|1376.7|1359.7|13
1584024300000|2020-03-12 14:45:00|1379.7|1361.7|1377.7|1358.7|1379.7|1361.7|1372.7|1358.7|19
1584024600000|2020-03-12 14:50:00|1377.5|1359.7|1376.7|1358.7|1377.5|1359.7|1376.7|1358|36
1584024900000|2020-03-12 14:55:00|1371.7|1358|1365.7|1345|1371.7|1358|1365.7|1345|27
1584025200000|2020-03-12 15:00:00|1369.7|1344.7|1361.7|1340.7|1369.7|1344.7|1361.7|1340.7|15
1584025500000|2020-03-12 15:05:00|1361.2|1339.7|1352.7|1334.7|1361.2|1339.7|1352.7|1334.7|5
1584025800000|2020-03-12 15:10:00|1351.7|1336.7|1353.7|1335.7|1353.7|1336.7|1351.7|1334.7|15
1584026100000|2020-03-12 15:15:00|1352.7|1336|1355.5|1334.7|1355.5|1339.7|1352.7|1334.7|23
1584087300000|2020-03-13 08:15:00|1422.7|1394.7|1427.2|1395|1431.7|1409.7|1417.7|1394.7|12
1584087600000|2020-03-13 08:20:00|1422.7|1395.2|1421.7|1395.7|1422.7|1395.7|1421.7|1395.2|0
1584087900000|2020-03-13 08:25:00|1408.7|1396.2|1417.7|1394.7|1417.7|1397.7|1408.7|1394.7|17
1584088200000|2020-03-13 08:30:00|1417.5|1384.7|1407.7|1387.7|1417.5|1387.7|1407.7|1384.7|18
1584088500000|2020-03-13 08:35:00|1406.7|1384.7|1400.2|1370.7|1407.7|1387.7|1389.7|1369|81
1584088800000|2020-03-13 08:40:00|1400|1374.7|1375.2|1358.2|1400|1374.7|1375.2|1358.2|35
1584089100000|2020-03-13 08:45:00|1372.7|1357.7|1364.7|1342|1372.7|1357.7|1362.7|1340.7|20
1584089400000|2020-03-13 08:50:00|1360.7|1342.2|1366.7|1346.2|1366.7|1346.2|1355.7|1342.2|23
1584089700000|2020-03-13 08:55:00|1365.5|1344.7|1366.2|1345.2|1367.7|1353.7|1363.7|1344.7|10
1584090000000|2020-03-13 09:00:00|1365.5|1344.7|1364.7|1342.7|1365.7|1346.7|1364|1342.7|31
1584090300000|2020-03-13 09:05:00|1364.5||1357.7||1364.5||1357.7||6
1584090600000|2020-03-13 09:10:00|1360.7|1344.5|1366.7|1350.7|1366.7|1350.7|1359.7|1344.5|29
1584090900000|2020-03-13 09:15:00|1367.7|1353.7|1375.2|1361.7|1375.2|1361.7|1367.7|1353.7|24
1584091200000|2020-03-13 09:20:00|1374.5|1353.7|1376.2|1356.5|1376.7|1357.7|1370.7|1353.7|11
1584091500000|2020-03-13 09:25:00|1378.7|1357|1387|1367.7|1387.2|1369.7|1378.7|1357|51
1584091800000|2020-03-13 09:30:00|1387.2|1368|1388.7|1369.7|1390|1369.7|1386.5|1368|53
1584092100000|2020-03-13 09:35:00|1384.7|1368.7|1394.2|1377.7|1395|1377.7|1384.7|1368.7|37
1584092400000|2020-03-13 09:40:00|1394|1378|1396.7|1381.7|1398.5|1381.7|1394|1378|17
1584092700000|2020-03-13 09:45:00|1398|1382.7|1398.2|1381.2|1400.5|1382.7|1395.2|1378.5|23
1584093000000|2020-03-13 09:50:00|1397.7|1378.2|1396.5|1378.5|1397.7|1379|1394.2|1378.2|1
1584093300000|2020-03-13 09:55:00|1398|1378.7|1402|1381.5|1402|1381.5|1397.7|1378.7|10
1584093600000|2020-03-13 10:00:00|1402.7|1381.7|1401.5|1384|1402.7|1384|1400.7|1381.7|26
1584093900000|2020-03-13 10:05:00|1402.2|1383.7|1402.7|1388.7|1402.7|1389.2|1401.2|1383.7|21
1584094200000|2020-03-13 10:10:00|1402.5|1388.2|1402.5|1385.7|1402.7|1388.7|1402.5|1384|35
1584094500000|2020-03-13 10:15:00|1402.7|1385|1407.7|1389|1407.7|1389|1402.7|1384.2|26
1584094800000|2020-03-13 10:20:00|1410|1390.2|1412.7|1394.7|1412.7|1396.7|1410|1390.2|13
1584095100000|2020-03-13 10:25:00|1413|1394|1409.2|1389.2|1413.2|1394|1409.2|1389.2|5
1584095400000|2020-03-13 10:30:00|1409.7|1389.5|1407.2|1389.7|1410.2|1390.2|1402.7|1389.2|3
1584095700000|2020-03-13 10:35:00|1407.5|1389.2|1405.7|1389.2|1407.5|1389.2|1405.7|1389.2|20
1584096000000|2020-03-13 10:40:00|1404.7|1389.7|1405.7|1389.7|1405.7|1389.7|1404.7|1389.7|1
1584096300000|2020-03-13 10:45:00||1389.2||1389.7||1390.2||1389.2|2
1584096600000|2020-03-13 10:50:00|1406.7|1390|1408.7|1390.7|1410.7|1392.7|1406.7|1390|33
1584096900000|2020-03-13 10:55:00|1408.2|1391|1408.2|1389.7|1408.2|1391|1408.2|1389.7|2
1584097200000|2020-03-13 11:00:00|1407.7|1389.2|1407|1389.2|1407.7|1389.2|1406.2|1389.2|1
1584097500000|2020-03-13 11:05:00|1406.7|1387.5|1403.7|1387.5|1407|1387.7|1403.7|1387.5|0
1584097800000|2020-03-13 11:10:00|1406.2|1387.7|1410.7|1394.7|1410.7|1394.7|1405.5|1387.7|13
1584098100000|2020-03-13 11:15:00|1411.7|1395|1411.7|1396|1411.7|1396|1411.7|1394.7|5
1584098400000|2020-03-13 11:20:00|1409.7|1395.5|1409.7|1394|1409.7|1396.5|1409.7|1394|0
1584098700000|2020-03-13 11:25:00||1393.2||1393.7||1393.7||1392|0
1584099000000|2020-03-13 11:30:00|1411.7|1395.7|1426.7|1413.7|1426.7|1413.7|1410.7|1395.7|53
1584099300000|2020-03-13 11:35:00|1424.5||1424.5||1424.5||1424.5||0
1584099900000|2020-03-13 11:45:00|1427.2|1406.7|1426.7|1406.2|1427.2|1407|1426.7|1406.2|18
1584100200000|2020-03-13 11:50:00|1426.2|1405.7|1422.7|1405.2|1426.7|1406.5|1422.7|1405.2|0
1584100500000|2020-03-13 11:55:00|1422.5|1405.7|1424.7|1408.7|1424.7|1408.7|1422.5|1404.2|1
1584100800000|2020-03-13 12:00:00|1424.2|1401.5|1421.7|1403.2|1424.2|1405.2|1421.7|1401.5|37
1584101100000|2020-03-13 12:05:00|1421.5|1403.5|1425.7|1405.2|1426.7|1405.5|1421.5|1403.2|10
1584101400000|2020-03-13 12:10:00|1425.5|1405|1425.5|1406.2|1425.5|1409.5|1425.2|1405|10
1584101700000|2020-03-13 12:15:00|1425|1406.5|1422.7|1404.2|1425|1406.7|1422.7|1404.2|0
1584102000000|2020-03-13 12:20:00|1425.5|1404.5|1430.7|1411.2|1430.7|1411.2|1425.5|1404.5|24
1584102300000|2020-03-13 12:25:00|1431.2|1411.7|1437.7|1417.2|1437.7|1417.2|1431.2|1411.5|18
1584102600000|2020-03-13 12:30:00|1437.5|1418.2|1436.7|1418|1437.7|1418.5|1436.5|1415.5|1
1584102900000|2020-03-13 12:35:00|1437.7|1418.7|1440.2|1420|1440.5|1420|1436.7|1418.5|10
1584103200000|2020-03-13 12:40:00|1436.7|1420.2|1440.7|1422.7|1440.7|1422.7|1436.7|1420.2|9
1584103500000|2020-03-13 12:45:00|1440|1423.7|1437.5|1416.7|1440.2|1423.7|1437|1416.7|51
1584103800000|2020-03-13 12:50:00|1437.7|1417|1436.7|1421|1437.7|1421|1436.7|1417|2
1584104100000|2020-03-13 12:55:00|1437.7|1419.5|1437.7|1420.2|1439.5|1423.7|1437.7|1419.5|13
1584104400000|2020-03-13 13:00:00|1439.5|1420.5|1442.5|1423|1442.5|1424.7|1439.2|1420.5|13
1584104700000|2020-03-13 13:05:00|1442|1421|1434.7|1414.7|1442.2|1421|1430.7|1414.5|18
1584105000000|2020-03-13 13:10:00|1434.5|1415|1438.5|1420.7|1439.7|1420.7|1434.5|1415|30
1584105300000|2020-03-13 13:15:00|1438.2|1420.2|1439.5|1423.2|1442.2|1424.2|1438.2|1419.7|1
1584105600000|2020-03-13 13:20:00|1439.2|1422.2|1437.5|1418.7|1439.2|1422.2|1433.7|1418.2|44
1584105900000|2020-03-13 13:25:00|1433.7|1419.5|1438.7|1420|1438.7|1420|1433.7|1419.5|1
1584106200000|2020-03-13 13:30:00|1439|1420.2|1432.2|1418|1439|1420.2|1432.2|1418|19
1584106500000|2020-03-13 13:35:00|1436.5||1435.7||1436.5||1432||6
1584106800000|2020-03-13 13:40:00|1432.7|1418.2|1426.2|1407.2|1435.7|1418.2|1424.7|1407|87
1584107100000|2020-03-13 13:45:00|1426|1407.5|1428.5|1410.7|1428.7|1411.2|1421.7|1406|51
1584107400000|2020-03-13 13:50:00|1428.7|1407|1422.7|1405.7|1428.7|1407|1422.7|1405.7|39
1584107700000|2020-03-13 13:55:00|1418.7|1406.2|1415.7|1399|1422.7|1406.2|1415.7|1399|18
1584108000000|2020-03-13 14:00:00|1412.7|1398.7|1415.7|1397.7|1418.2|1399.7|1409.7|1393|36
1584108300000|2020-03-13 14:05:00|1413.5|1399.7|1417.5|1401|1418.2|1401|1412.7|1396|83
1584108600000|2020-03-13 14:10:00|1417.2|1397.7|1417.7|1399.2|1417.7|1399.2|1416.2|1397|8
1584108900000|2020-03-13 14:15:00|1412.7|1398|1417.7|1398.7|1417.7|1400|1412.7|1397.7|3
1584109200000|2020-03-13 14:20:00|1416.5|1399|1419|1402|1419|1402|1416.5|1399|6
1584109500000|2020-03-13 14:25:00|1423.7|1406|1418.2|1399.2|1424.7|1406|1416.7|1399.2|20
1584109800000|2020-03-13 14:30:00|1416.7|1396|1404|1388.7|1416.7|1396|1404|1388.7|44
1584110100000|2020-03-13 14:35:00|1411|1389.2|1397.7|1363.2|1412.5|1390.2|1394.5|1363.2|58
1584110400000|2020-03-13 14:40:00|1392.7|1356.2|1389.7|1362.2|1392.7|1375.7|1387.7|1345.2|32
1584110700000|2020-03-13 14:45:00|1390.7|1362.5|1396.7|1376|1396.7|1380|1385.7|1362.5|61
1584111000000|2020-03-13 14:50:00|1390.7|1377|1390.7|1375.7|1390.7|1379.7|1390.7|1375.7|26
1584111300000|2020-03-13 14:55:00|1396.7|1364.7|1388.7|1366|1396.7|1372.2|1388.7|1364.7|10
1584111600000|2020-03-13 15:00:00|1389.7|1366.7|1387.7|1361|1389.7|1370.7|1382.7|1360.2|7
1584111900000|2020-03-13 15:05:00|1382.7|1369.7|1382.7|1362.7|1382.7|1369.7|1381.7|1360.7|28
1584112200000|2020-03-13 15:10:00|1381.7|1363|1380.7|1360.2|1381.7|1363.2|1378.7|1359.7|32
1584112500000|2020-03-13 15:15:00|1377.7|1360.5|1372.7|1350.2|1380.7|1364.7|1372.7|1350|41
1584346500000|2020-03-16 08:15:00|1330.2|1268.2|1310.2|1268.5|1330.2|1268.5|1310.2|1268.2|0
1584346800000|2020-03-16 08:20:00|1276.2||1276.2||1276.2||1276.2||0
1584347100000|2020-03-16 08:25:00|1305.2|1264.2|1299.2|1264.2|1305.2|1264.2|1299.2|1264.2|3
1584347400000|2020-03-16 08:30:00|1276.2|1263.2|1270.2|1254.2|1276.2|1263.2|1270.2|1252.2|16
1584347700000|2020-03-16 08:35:00|1270|1247.2|1269|1253.2|1270|1253.2|1269|1247.2|17
1584348000000|2020-03-16 08:40:00|1268.7|1257.2|1252.2|1237.2|1269.2|1257.2|1252.2|1237.2|89
1584348300000|2020-03-16 08:45:00|1260.2|1242.2|1267|1252.5|1267.2|1252.5|1260.2|1242.2|51
1584349500000|2020-03-16 09:05:00|1260.2|1249.2|1220.2|1203.5|1260.2|1249.2|1220.2|1203.2|28
1584349800000|2020-03-16 09:10:00|1211.2||1211.2||1211.2||1211.2||0
1584350400000|2020-03-16 09:20:00|1214.2|1205.2|1220.2|1207.2|1220.2|1208.2|1214.2|1205.2|10
1584350700000|2020-03-16 09:25:00|1221.2|1207.5|1229.2|1214.5|1230.2|1217.2|1220.2|1207.5|19
1584351000000|2020-03-16 09:30:00|1226.2|1213.2|1222.2|1210.5|1226.2|1213.2|1220.2|1210.5|21
1584351300000|2020-03-16 09:35:00|1218.5|1212.2|1222.2|1208.2|1222.2|1212.2|1216.2|1205.5|26
1584351600000|2020-03-16 09:40:00|1220.2|1209.2|1222.2|1210.2|1222.2|1210.2|1220.2|1209.2|4
1584351900000|2020-03-16 09:45:00|1220.2|1210.5|1230.2|1221.2|1230.2|1221.2|1220.2|1210.5|12
1584352200000|2020-03-16 09:50:00|1225.2|1220.7|1225.2|1212.7|1225.2|1220.7|1225.2|1211.2|9
1584352500000|2020-03-16 09:55:00|1230.2|1213.2|1229.2|1217.2|1230.2|1217.2|1229.2|1212.2|11
1584352800000|2020-03-16 10:00:00|1228.2|1212.2|1226.2|1212.2|1228.2|1218.2|1226.2|1212.2|4
1584353100000|2020-03-16 10:05:00|1228.2|1210.2|1220.2|1210.2|1228.2|1210.2|1220.2|1210.2|2
1584353400000|2020-03-16 10:10:00|1226|1207.5|1217.2|1206|1226|1207.5|1217.2|1206|13
1584353700000|2020-03-16 10:15:00|1216.2|1206.2|1216.2|1202.2|1216.2|1206.2|1211.2|1202.2|26
1584354000000|2020-03-16 10:20:00|1210.2|1201.2|1216.2|1201.2|1216.2|1201.2|1210.2|1201.2|4
1584354300000|2020-03-16 10:25:00|1215.2|1202.2|1215.2|1203.2|1215.2|1206.2|1215.2|1201.2|15
1584354600000|2020-03-16 10:30:00|1214.2|1205.2|1225.2|1212.2|1225.2|1212.2|1214.2|1202.5|19
1584354900000|2020-03-16 10:35:00|1217.2|1207.2|1219.2|1209.2|1225.2|1209.2|1217.2|1207.2|11
1584355200000|2020-03-16 10:40:00|1220.2|1211.2|1222.2|1208.2|1222.2|1212.2|1220.2|1207.2|8
1584355500000|2020-03-16 10:45:00|1220.2|1211.2|1216.2|1202.7|1220.2|1211.2|1216.2|1202.7|11
1584355800000|2020-03-16 10:50:00|1220.2|1201.2|1217.2|1201.7|1220.2|1201.7|1210.2|1201.2|13
1584356100000|2020-03-16 10:55:00|1216.2||1216.2||1216.2||1216.2||0
1584356400000|2020-03-16 11:00:00||1202.2||1202.2||1202.2||1202.2|0
1584356700000|2020-03-16 11:05:00|1212.2|1201.7|1212.2|1200.2|1212.2|1201.7|1212.2|1200.2|4
1584357000000|2020-03-16 11:10:00|1210.2|1200.7|1210.2|1197.2|1210.2|1200.7|1210.2|1197.2|3
1584357300000|2020-03-16 11:15:00|1208.5|1197.5|1212.2|1197.5|1212.2|1197.5|1208.5|1197.5|11
1584357900000|2020-03-16 11:25:00|1217.2|1204.2|1215.2|1204.7|1217.2|1204.7|1215.2|1204.2|2
1584358200000|2020-03-16 11:30:00|1212.7|1204.2|1213.2|1198.2|1215.2|1204.2|1210.2|1198.2|26
1584358500000|2020-03-16 11:35:00|1215.2|1197.2|1213.2|1197.2|1215.2|1197.2|1213.2|1197.2|2
1584358800000|2020-03-16 11:40:00|1210.2|1196.7|1214.2|1196.7|1214.7|1196.7|1210.2|1196.7|3
1584359100000|2020-03-16 11:45:00|1213.2|1197.2|1211.7|1196.7|1213.2|1197.2|1211.7|1196.7|0
1584359400000|2020-03-16 11:50:00|1211.2|1182.2|1210.2|1192.5|1211.2|1192.5|1210.2|1182.2|9
1584359700000|2020-03-16 11:55:00|1209|1182.2|1200.2|1190.5|1209|1190.5|1200.2|1182.2|20
1584360000000|2020-03-16 12:00:00|1198.5|1182.5|1199.2|1184.2|1200.2|1184.2|1198.5|1179.2|13
1584360300000|2020-03-16 12:05:00|1200.2||1198.2||1200.2||1198.2||2
1584360600000|2020-03-16 12:10:00|1199.2|1177.2|1193.2|1177.2|1199.2|1177.2|1193.2|1177.2|6
1584360900000|2020-03-16 12:15:00|1192.5|1171.2|1192.5|1175|1192.5|1175|1185.2|1171.2|102
1584361200000|2020-03-16 12:20:00|1192|1177.2|1190.2|1177.7|1192|1177.7|1190.2|1177.2|1
1584361500000|2020-03-16 12:25:00|1186.2|1162.2|1179.2|1162.7|1186.2|1162.7|1175.2|1162.2|18
1584361800000|2020-03-16 12:30:00|1175.2|1167.2|1178.2|1163.2|1179.2|1168.2|1175.2|1162.2|64
1584362100000|2020-03-16 12:35:00|1177.2|1163.5|1176.7|1167.2|1177.2|1167.2|1175.2|1163.5|4
1584362400000|2020-03-16 12:40:00|1175.2|1163.5|1170.2|1145.2|1176.7|1163.5|1160.2|1142.2|39
1584362700000|2020-03-16 12:45:00|1169.2|1146|1169.2|1154.2|1169.2|1154.2|1169.2|1146|0
1584363000000|2020-03-16 12:50:00|1177.2|1154.5|1179.2|1162.2|1179.2|1162.2|1177.2|1154.5|12
1584363300000|2020-03-16 12:55:00|1190.2|1165|1189.2|1165.7|1190.2|1171.2|1189.2|1165|4
1584363600000|2020-03-16 13:00:00|1190.2|1166.5|1189.2|1166.5|1190.2|1166.5|1175.2|1166.5|5
1584363900000|2020-03-16 13:05:00|1186|1166.7|1189.2|1170.2|1189.2|1170.2|1175.2|1166.5|40
1584364200000|2020-03-16 13:10:00|1185.2|1170.5|1192|1172.2|1192|1172.2|1185.2|1170.5|47
1584364500000|2020-03-16 13:15:00|1193.2|1172.5|1193.2|1172.7|1193.2|1172.7|1193.2|1172.5|101
1584364800000|2020-03-16 13:20:00|1199.2|1173|1199.2|1176.2|1199.2|1176.2|1199.2|1173|7
1584365100000|2020-03-16 13:25:00|1195.2|1176.7|1199.2|1182.2|1199.2|1182.2|1195.2|1176.7|10
1584365400000|2020-03-16 13:30:00|1200.2|1178.2|1198.2|1177.2|1205.2|1178.2|1198.2|1176.7|7
1584365700000|2020-03-16 13:35:00|1185.2|1177.5|1198.2|1176.7|1198.2|1177.5|1185.2|1176.7|19
1584366000000|2020-03-16 13:40:00|1198|1175.2|1198|1175.5|1198|1175.5|1198|1175.2|0
1584366300000|2020-03-16 13:45:00|1197|1177.2|1197|1175.2|1197|1182.2|1197|1175.2|19
1584366600000|2020-03-16 13:50:00|1196.2|1175.5|1190.2|1177.2|1196.2|1187.2|1190.2|1175.2|9
1584366900000|2020-03-16 13:55:00|1193.2|1182.2|1204.2|1182.5|1205.2|1187.2|1193.2|1177.2|12
1584367200000|2020-03-16 14:00:00||1183.2||1182.7||1183.2||1182.5|0
1584367500000|2020-03-16 14:05:00|1204|1182.5|1197.2|1182.5|1204|1182.5|1197.2|1182.5|4
1584367800000|2020-03-16 14:10:00|1196.7|1182.2|1190.2|1177.7|1196.7|1182.2|1183.2|1172.2|20
1584368100000|2020-03-16 14:15:00|1197.2|1177.2|1200.2|1178|1200.2|1178|1197.2|1177.2|14
1584368400000|2020-03-16 14:20:00|1199.7|1178.2|1197.7|1179.2|1199.7|1179.2|1195.2|1178.2|1
1584368700000|2020-03-16 14:25:00|1197|1187.2|1198|1187.2|1198|1187.2|1196.7|1187.2|64
1584369000000|2020-03-16 14:30:00|1199.2|1179.5|1203.7|1192.5|1203.7|1192.5|1199.2|1179.5|29
1584369300000|2020-03-16 14:35:00|1204.2|1192.2|1210.2|1196.2|1218.2|1202.2|1204.2|1192.2|78
1584369600000|2020-03-16 14:40:00|1212.2|1196.5|1213.2|1199.2|1213.2|1202.2|1210.2|1196.2|7
1584369900000|2020-03-16 14:45:00|1220.2|1198.2|1240.2|1208.2|1260.2|1252.2|1213.2|1198.2|34
1584370200000|2020-03-16 14:50:00|1240.2|1217.2|1240.2|1234.2|1240.2|1234.2|1240.2|1217.2|0
1584370500000|2020-03-16 14:55:00|1238.2|1227.2|1233.5|1202.2|1238.2|1227.2|1233.5|1202.2|34
1584370800000|2020-03-16 15:00:00|1233.2|1222.2|1229.7|1202.2|1233.2|1222.2|1210.2|1202.2|5
1584371100000|2020-03-16 15:05:00|1225.2||1210||1225.2||1210||0
1584371400000|2020-03-16 15:10:00|1229.7|1204.2|1224.7|1207.2|1229.7|1207.2|1224.7|1204.2|9
1584371700000|2020-03-16 15:15:00|1224.5|1204.5|1228.2|1204.7|1228.2|1205.2|1218.2|1204.5|53
1584432900000|2020-03-17 08:15:00|1228.2|1204.7|1228.2|1204.7|1228.2|1204.7|1228.2|1204.7|0
1584433800000|2020-03-17 08:30:00|1251.2|1234.2|1240.2|1229.2|1251.2|1234.2|1240.2|1229.2|8
1584434100000|2020-03-17 08:35:00|1250.2|1222.2|1231.5|1207.2|1250.2|1232.2|1230.7|1205.2|11
1584434400000|2020-03-17 08:40:00|1228.2|1208.2|1212.7|1202.2|1228.2|1208.2|1212.7|1202.2|35
1584434700000|2020-03-17 08:45:00|1211.5|1193.5|1211.7|1200|1215.2|1204.2|1211.5|1193.5|114
1584435000000|2020-03-17 08:50:00|1211.2|1199.7|1201.2|1157.2|1211.2|1199.7|1201.2|1152.2|21
1584435300000|2020-03-17 08:55:00|1200.2|1172.2|1180.2|1157.2|1200.2|1172.2|1180.2|1157.2|0
1584435600000|2020-03-17 09:00:00|1165.2||1165.2||1165.2||1165.2||0
1584435900000|2020-03-17 09:05:00|1196.2|1183.2|1194.2|1168.2|1196.2|1183.2|1194.2|1168.2|10
1584436200000|2020-03-17 09:10:00|1191|1158.2|1188.2|1162.2|1191|1168.2|1188.2|1158.2|5
1584436500000|2020-03-17 09:15:00|1170.2|1158.2|1168.7|1144.2|1170.2|1158.2|1160.2|1143.2|19
1584436800000|2020-03-17 09:20:00|1167.2|1122.2|1158.2|1137.2|1167.2|1137.2|1140.2|1122.2|101
1584437100000|2020-03-17 09:25:00|1158|1142.2|1156.2|1134.2|1158|1142.2|1140.2|1126.2|163
1584437400000|2020-03-17 09:30:00|1155.2|1135.2|1154.7|1136.5|1155.2|1136.5|1145.2|1135.2|254
1584437700000|2020-03-17 09:35:00|1154.2|1137.2|1154.5|1137.2|1154.7|1146.2|1154.2|1137.2|155
1584438000000|2020-03-17 09:40:00|1154.2|1138.2|1159.2|1140.5|1160|1140.5|1153.2|1138.2|26
1584438300000|2020-03-17 09:45:00|1153.2|1142.2|1168.7|1153.7|1168.7|1153.7|1153.2|1142.2|422
1584438600000|2020-03-17 09:50:00|1166.2|1154.2|1161.2|1147.2|1170.2|1158.2|1161.2|1147.2|76
1584438900000|2020-03-17 09:55:00|1159.5|1145.2|1170|1144.7|1170.2|1152.2|1155.2|1143.2|30
1584439200000|2020-03-17 10:00:00|1169.2|1152.2|1170|1144.7|1170|1157.2|1160.2|1144.7|45
1584439500000|2020-03-17 10:05:00|1165.2|1145.2|1160.2|1145.2|1165.2|1152.2|1160.2|1145.2|27
1584439800000|2020-03-17 10:10:00|1170|1147.2|1170.2|1158.2|1182.5|1162.2|1160.2|1147.2|38
1584440100000|2020-03-17 10:15:00|1175.2|1158|1183.2|1156.2|1183.5|1167.2|1165.2|1152.2|78
1584440400000|2020-03-17 10:20:00|1165.2|1167.2|1165.2|1158.2|1183|1177.2|1164.2|1152.2|125
1584441000000|2020-03-17 10:30:00|1182|1173.5|1180.2|1153.5|1190.2|1173.5|1165.2|1152.2|364
1584441300000|2020-03-17 10:35:00|1165.2|1157.2|1180.2|1153.2|1180.2|1157.2|1165.2|1153.2|190
1584441600000|2020-03-17 10:40:00|1175.2|1157.2|1160.2|1147.2|1175.2|1157.2|1160.2|1147.2|80
1584441900000|2020-03-17 10:45:00|1160|1145.5|1174.2|1147.2|1175.2|1152.2|1153.7|1145.5|126
1584442200000|2020-03-17 10:50:00|1160.2|1152.2|1160.2|1148.2|1174.2|1152.2|1160.2|1147.2|266
1584442500000|2020-03-17 10:55:00|1174.2|1152.2|1160.2|1147.5|1174.2|1152.2|1160.2|1146.7|167
1584442800000|2020-03-17 11:00:00|1173.2|1148.2|1160.2|1146.2|1173.2|1152.2|1160.2|1145.5|192
1584443100000|2020-03-17 11:05:00|1155.2|1145.5|1150.2|1140.5|1160.2|1145.5|1150.2|1138.2|43
1584443400000|2020-03-17 11:10:00|1160.2|1138.5|1145.2|1133.7|1160.2|1138.5|1145.2|1133.2|155
1584443700000|2020-03-17 11:15:00|1159.7|1137.2|1145.2|1133.7|1159.7|1137.2|1145.2|1133.7|267
1584444000000|2020-03-17 11:20:00|1158.2|1137.2|1145.5|1133.2|1158.2|1137.2|1145.2|1133.2|195
1584444300000|2020-03-17 11:25:00|1146.7|1134.2|1150.2|1134.2|1156.2|1134.2|1146.7|1134.2|75
1584444600000|2020-03-17 11:30:00|1154.2|1133.2|1138.7|1123.2|1154.2|1133.2|1135.2|1123.2|88
1584444900000|2020-03-17 11:35:00|1138.2|1124.2|1140|1124.2|1140|1124.2|1138.2|1124.2|1
1584445200000|2020-03-17 11:40:00|1140.2|1124.5|1154.2|1124.5|1154.2|1124.5|1135.2|1124.5|195
1584445500000|2020-03-17 11:45:00|1135.2|1123.2|1135.2|1123.2|1154.2|1127.2|1135.2|1123.2|130
1584445800000|2020-03-17 11:50:00|1154.2||1135.2||1154.2||1135.2||75
1584446100000|2020-03-17 11:55:00|1145.2|1127.2|1135.2|1123.2|1154.2|1127.2|1135.2|1123.2|221
1584446400000|2020-03-17 12:00:00|1154.2|1127.2|1150.2|1123.2|1154.2|1127.2|1148.7|1123.2|50
1584446700000|2020-03-17 12:05:00|1149.2|1127.2|1149.2|1132.2|1149.2|1132.2|1149.2|1127.2|2
1584447000000|2020-03-17 12:10:00|1148.2||1147.7||1148.2||1147.7||0
1584447300000|2020-03-17 12:15:00||1132.5||1133.2||1133.2||1132.5|38
1584447600000|2020-03-17 12:20:00|1148.2||1154.2||1154.2||1148.2||12
1584447900000|2020-03-17 12:25:00|1154|1132.5|1153.2|1123.2|1154|1132.5|1153.2|1123.2|23
1584448500000|2020-03-17 12:35:00|1153||1152.2||1153||1152.2||0
1584449100000|2020-03-17 12:45:00|1152||1151.7||1152||1151.7||0
1584449700000|2020-03-17 12:55:00|1150.2||1150.2||1150.2||1150.2||0
1584450000000|2020-03-17 13:00:00|1151.7|1132.2|1152|1125.2|1152|1132.2|1151.7|1125.2|1
1584450300000|2020-03-17 13:05:00|1153|1137.2|1155.2|1137.5|1155.2|1137.5|1153|1137.2|7
1584450600000|2020-03-17 13:10:00|1157.2|1137.7|1157.2|1137.7|1157.2|1137.7|1157.2|1137.7|0
1584450900000|2020-03-17 13:15:00||1138.2||1138.5||1138.5||1138.2|0
1584451200000|2020-03-17 13:20:00||1138.2||1138.2||1138.2||1138.2|5
1584451500000|2020-03-17 13:25:00|1175.7|1147.2|1163.2|1147.2|1175.7|1147.2|1163.2|1147.2|0
1584451800000|2020-03-17 13:30:00|1169.7|1155.2|1173.2|1138.2|1174.7|1161.7|1169.7|1138.2|17
1584452100000|2020-03-17 13:35:00|1174||1170.2||1174||1170.2||4
1584452400000|2020-03-17 13:40:00|1145.2|1139|1165.2|1139|1170.2|1139|1145.2|1139|10
1584452700000|2020-03-17 13:45:00|1169.7||1168.7||1169.7||1168.7||0
1584453000000|2020-03-17 13:50:00|1168.5|1138.2|1164.2|1138.2|1168.5|1138.2|1164.2|1138.2|0
1584453300000|2020-03-17 13:55:00|1160.2|1137.2|1165.2|1137.2|1165.2|1137.2|1160.2|1137.2|7
1584453900000|2020-03-17 14:05:00|1157.2|1137.5|1165.2|1137.5|1165.2|1137.5|1157.2|1137.5|2
1584454200000|2020-03-17 14:10:00|1173|1147.2|1169.2|1148.2|1173|1148.2|1169.2|1147.2|5
1584454500000|2020-03-17 14:15:00|1165.2|1149.2|1172|1125.2|1172|1152.2|1165.2|1125.2|13
1584454800000|2020-03-17 14:20:00|1171.7|1127.2|1168.2|1127.5|1171.7|1127.5|1165.2|1127.2|0
1584455400000|2020-03-17 14:30:00|1168|1131.2|1168|1133.2|1168|1160.2|1168|1131.2|0
1584455700000|2020-03-17 14:35:00||1137.2||1142.2||1142.2||1137.2|0
1584456000000|2020-03-17 14:40:00|1167.2|1147|1167|1147.2|1167.2|1147.2|1167|1147|0
1584456300000|2020-03-17 14:45:00|1167.2|1147|1167.2|1160.2|1167.2|1160.2|1167.2|1147|0
1584456900000|2020-03-17 14:55:00|1160.2|1147.2|1161.2|1147.5|1168|1153.2|1160.2|1147.2|42
1584457200000|2020-03-17 15:00:00|1168|1152.2|1168|1149|1168|1152.2|1161.2|1147|25
1584457500000|2020-03-17 15:05:00|1166.2|1152.2|1180.2|1161.2|1180.2|1161.2|1166.2|1152.2|8
1584457800000|2020-03-17 15:10:00|1184.2|1162.2|1184.2|1167.2|1184.2|1167.2|1183.7|1162.2|66
1584458100000|2020-03-17 15:15:00|1180.2|1172.2|1193.7|1164.2|1194.2|1172.2|1180.2|1164.2|5
1584519300000|2020-03-18 08:15:00|1193.7|1164.2|1193.7|1164.2|1193.7|1164.2|1193.7|1164.2|0
1584521400000|2020-03-18 08:50:00|1138.2|1127.2|1138.2|1127.2|1138.2|1128.2|1138.2|1127.2|2
1584521700000|2020-03-18 08:55:00|1140.2|1113.2|1145.2|1117|1145.2|1130.2|1138.2|1113.2|14
1584522000000|2020-03-18 09:00:00|1149.2|1137.2|1145.2|1117.2|1149.2|1137.2|1145.2|1117|8
1584522300000|2020-03-18 09:05:00|1144.2|1118.5|1140.2|1118.5|1144.2|1118.5|1140.2|1118.5|4
1584522600000|2020-03-18 09:10:00|1145.2|1119.2|1145.2|1122.2|1145.2|1122.2|1145.2|1119.2|1
1584523200000|2020-03-18 09:20:00|||||||||1
1584523500000|2020-03-18 09:25:00|||||||||6
1584523800000|2020-03-18 09:30:00|1144.2|1120.7|1139.2|1120.7|1144.2|1120.7|1130.2|1120.7|10
1584524100000|2020-03-18 09:35:00|1138.2|1120|1127.2|1117.2|1138.2|1120|1127.2|1117.2|42
1584524400000|2020-03-18 09:40:00|1125.2|1117|1130|1104.5|1131.5|1117|1123.5|1104.2|37
1584524700000|2020-03-18 09:45:00|1121|1106.2|1130|1104.5|1130|1106.2|1115|1104.5|1
1584525000000|2020-03-18 09:50:00|1113.7||1129||1129||1113.7||15
1584525300000|2020-03-18 09:55:00|1121.2|1104.7|1126|1105.7|1126|1105.7|1121.2|1104.7|1
1584525600000|2020-03-18 10:00:00|1129|1112.2|1134.2|1112.7|1134.2|1112.7|1129|1112.2|9
1584525900000|2020-03-18 10:05:00|1134.7|1113.2|1134.7|1114.5|1134.7|1114.5|1134.2|1113.2|5
1584526200000|2020-03-18 10:10:00||1114||1115||1115||1114|38
1584526500000|2020-03-18 10:15:00|1136|1112.7|1133.2|1117.2|1137.2|1117.2|1133.2|1112.7|28
1584526800000|2020-03-18 10:20:00|1131.2|1117.7|1133.2|1117.7|1133.2|1117.7|1128.7|1117.7|10
1584527100000|2020-03-18 10:25:00|1130.2||1130.2||1133.2||1130.2||2
1584527400000|2020-03-18 10:30:00|1132.2|1117.2|1132.2|1112.7|1132.2|1117.2|1132.2|1112.7|58
1584527700000|2020-03-18 10:35:00|1133.2|1113.2|1125.2|1113.2|1133.2|1113.2|1125.2|1113.2|1
1584528300000|2020-03-18 10:45:00|1128.2|1112.7|1128.2|1112.7|1128.2|1112.7|1125.2|1112.7|14
1584528600000|2020-03-18 10:50:00|1132.2|1113.2|1130.2|1113.2|1132.2|1113.2|1130.2|1113.2|6
1584528900000|2020-03-18 10:55:00|1132.2|1113.7|1128|1113.7|1132.2|1113.7|1128|1113.7|0
1584529200000|2020-03-18 11:00:00|1127.7||1126.2||1127.7||1126.2||150
1584529500000|2020-03-18 11:05:00|1124.2|1113.2|1124.2|1105.2|1124.2|1113.2|1124.2|1104.5|50
1584529800000|2020-03-18 11:10:00|1118.2|1104.5|1118.2|1102.2|1118.2|1104.5|1117.2|1102.2|11
1584530100000|2020-03-18 11:15:00|1110.2|1093.5|1118.2|1095.2|1118.2|1102.2|1110.2|1093.5|6
1584530400000|2020-03-18 11:20:00|1110.2|1096.2|1118.2|1097.2|1118.2|1097.2|1110.2|1096.2|5
1584530700000|2020-03-18 11:25:00||1099.2||1103.2||1103.2||1099.2|1
1584531000000|2020-03-18 11:30:00|1122.2|1104.2|1122.2|1107.5|1122.2|1107.5|1122.2|1104.2|6
1584531300000|2020-03-18 11:35:00|1122.7||1122.7||1122.7||1122.7||8
1584531600000|2020-03-18 11:40:00|1120.2|1109.2|1119.2|1093.7|1120.2|1111.7|1119.2|1093.5|14
1584531900000|2020-03-18 11:45:00|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1
1584532200000|2020-03-18 11:50:00|1119.2|1097.2|1119.2|1098.2|1119.2|1098.2|1119.2|1097.2|5
1584532500000|2020-03-18 11:55:00|1118.7|1097.5|1118.7|1099.2|1118.7|1099.2|1118.7|1097.5|0
1584532800000|2020-03-18 12:00:00|1118.5|1100.2|1118.5|1101.2|1118.5|1101.2|1118.5|1100.2|0
1584533400000|2020-03-18 12:10:00||1102||1101.5||1102||1101.2|0
1584533700000|2020-03-18 12:15:00|1112.2|1101.7|1107.2|1094.2|1118.5|1102|1107.2|1094.2|23
1584534000000|2020-03-18 12:20:00|1100.2|1094.5|1100.2|1082.2|1100.2|1094.5|1100.2|1082.2|22
1584534300000|2020-03-18 12:25:00||1083.2||1083.5||1083.5||1083.2|0
1584534600000|2020-03-18 12:30:00||1072||1063.5||1072||1052.2|12
1584534900000|2020-03-18 12:35:00|1090.2||1071.2||1090.2||1071.2||0
1584535500000|2020-03-18 12:45:00|1110|1077.2|1110|1079.2|1110|1079.2|1110|1077.2|2
1584535800000|2020-03-18 12:50:00|1100.2|1080|1100.2|1080|1100.2|1080|1100.2|1080|0
1584536100000|2020-03-18 12:55:00|||||||||1
1584536400000|2020-03-18 13:00:00||1080.2||1080.2||1080.2||1080.2|0
1584536700000|2020-03-18 13:05:00|1105.2|1082.2|1110|1083|1110|1083|1105.2|1082.2|26
1584537000000|2020-03-18 13:10:00|1112.2|1083.2|1110.2|1086.5|1112.2|1086.5|1110.2|1083.2|7
1584537300000|2020-03-18 13:15:00|1112.2|1087.2|1117.2|1092.7|1117.2|1092.7|1112.2|1087.2|35
1584537600000|2020-03-18 13:20:00|1115.2|1097.2|1118.2|1102.2|1118.2|1109.2|1115.2|1097.2|10
1584537900000|2020-03-18 13:25:00|1116.2||1116.2||1116.2||1116.2||2
1584538200000|2020-03-18 13:30:00|1110.2|1097.2|1116.2|1102.5|1116.2|1102.5|1110.2|1097.2|148
1584538500000|2020-03-18 13:35:00|1118|1102.2|1117.2|1102.2|1118|1102.2|1117.2|1102.2|42
1584538800000|2020-03-18 13:40:00|1117||1117||1117||1117||26
1584539100000|2020-03-18 13:45:00||1107.2||1102.2||1107.2||1097.2|15
1584539400000|2020-03-18 13:50:00||1108.2||1108.2||1108.2||1108.2|0
1584539700000|2020-03-18 13:55:00|1117.2|1102.2|1129.2|1113.2|1130.2|1113.2|1117.2|1102.2|26
1584540000000|2020-03-18 14:00:00|1130.2|1117.2|1140.2|1122.2|1140.2|1122.2|1130.2|1117.2|35
1584540300000|2020-03-18 14:05:00|1139.7|1117.2|1139.7|1119.2|1139.7|1132.2|1139.7|1117.2|0
1584540600000|2020-03-18 14:10:00||1131.7||1122.2||1131.7||1119.2|0
1584540900000|2020-03-18 14:15:00||1131.7||1132.2||1132.2||1122.2|0
1584541200000|2020-03-18 14:20:00|1148.2|1131.7|1148.7|1122.2|1148.7|1136.2|1144.2|1122.2|36
1584541500000|2020-03-18 14:25:00||1137.2||1133.2||1137.2||1122.2|5
1584541800000|2020-03-18 14:30:00|1149.2||1167.2||1167.2||1149.2||19
1584542100000|2020-03-18 14:35:00|1166.2|1137.2|1167.2|1145.2|1167.2|1145.2|1162.2|1137.2|4
1584542400000|2020-03-18 14:40:00|1174.7|1146.2|1170.2|1150.2|1174.7|1150.2|1170.2|1146.2|5
1584542700000|2020-03-18 14:45:00|1172.2|1152.2|1170|1152.2|1173.2|1152.2|1170|1152.2|6
1584543000000|2020-03-18 14:50:00|1173.2|1153.2|1170.2|1155.2|1173.2|1155.2|1170.2|1153.2|30
1584543300000|2020-03-18 14:55:00|1170|1152.2|1170.2|1152.2|1170.2|1152.2|1170|1152.2|11
1584543600000|2020-03-18 15:00:00|1173.2|1147.2|1171.2|1146.5|1174.2|1147.2|1171.2|1146.2|32
1584543900000|2020-03-18 15:05:00|1167.7|1152.2|1170.2|1152.2|1171.2|1152.2|1167.7|1146.5|2
1584544200000|2020-03-18 15:10:00|1171.2|1152.5|1169.7|1152.5|1174.2|1152.5|1169.7|1152.5|1
1584544500000|2020-03-18 15:15:00|1168.2|1152.2|1169.7|1147.2|1169.7|1152.2|1158.2|1146.2|13
1584605700000|2020-03-19 08:15:00|1169.7|1147.2|1169.7|1147.2|1169.7|1147.2|1169.7|1147.2|0
1584607800000|2020-03-19 08:50:00|1249.2|1222.2|1249.2|1237.2|1249.2|1237.2|1249.2|1222.2|0
1584608100000|2020-03-19 08:55:00|1246.2|1238.2|1248.2|1238.2|1249.2|1241.2|1246.2|1238.2|0
1584608400000|2020-03-19 09:00:00|1249.2||1249.2||1249.2||1249.2||0
1584608700000|2020-03-19 09:05:00||1241.2||1242.7||1242.7||1241.2|0
1584609000000|2020-03-19 09:10:00|1260.2|1251.2|1269.2|1252.2|1270.2|1252.2|1260.2|1251.2|2
1584609300000|2020-03-19 09:15:00|1270.2|1261.2|1294.7|1276.5|1294.7|1276.5|1270.2|1246.2|30
1584609600000|2020-03-19 09:20:00|1309.2|1286.7|1295.2|1262.7|1309.2|1286.7|1290.2|1262.7|42
1584609900000|2020-03-19 09:25:00|1290.2|1257.7|1286.7|1258.2|1290.2|1258.2|1286.7|1257.7|12
1584610200000|2020-03-19 09:30:00|1285.2|1260.5|1283.7|1260.5|1285.2|1260.5|1283.7|1260.5|0
1584610500000|2020-03-19 09:35:00|1280.2||1280.2||1280.2||1280.2||0
1584610800000|2020-03-19 09:40:00|1268.5||1268.2||1280.2||1268.2||0
1584611100000|2020-03-19 09:45:00|1274.2||1273.7||1274.2||1268.5||0
1584611400000|2020-03-19 09:50:00|1268.2||1268.2||1273.7||1268.2||0
1584611700000|2020-03-19 09:55:00|1268.5|1257.2|1260.2|1252.2|1268.5|1257.2|1260.2|1252.2|0
1584612000000|2020-03-19 10:00:00|1260||1260||1260||1260||0
1584612600000|2020-03-19 10:10:00|1259.7|1241.2|1259.2|1232.2|1259.7|1242.2|1240.2|1212.2|31
1584612900000|2020-03-19 10:15:00|1259|1237.2|1257.7|1237.2|1259|1237.2|1245.2|1232.2|38
1584613200000|2020-03-19 10:20:00|1254.2|1232.2|1249.2|1232.2|1254.2|1232.2|1245|1232.2|37
1584613500000|2020-03-19 10:25:00|1253.7|1227.2|1253.7|1212.2|1253.7|1234.2|1253.7|1212.2|60
1584613800000|2020-03-19 10:30:00|1250.2|1217.2|1249.7|1222.2|1250.2|1222.2|1249.7|1217.2|0
1584614100000|2020-03-19 10:35:00|1245.2|1224.2|1249.7|1212.2|1249.7|1232.2|1245.2|1212.2|0
1584614400000|2020-03-19 10:40:00|1249.5|1232.2|1249.5|1232.2|1249.5|1232.2|1249.5|1232.2|0
1584614700000|2020-03-19 10:45:00|1249.2|1212.2|1249.5|1222.2|1249.5|1222.2|1249.2|1212.2|3
1584615000000|2020-03-19 10:50:00||1212.2||1227.2||1227.2||1212.2|0
1584615300000|2020-03-19 10:55:00||1229.2||1230.2||1237.2||1215.2|38
1584615600000|2020-03-19 11:00:00||1232.2||1232.2||1232.2||1232.2|0
1584615900000|2020-03-19 11:05:00|1249||1249||1249||1249||10
1584616200000|2020-03-19 11:10:00|1248.7|1227.2|1248.2|1232.2|1248.7|1232.2|1248.2|1227.2|5
1584616500000|2020-03-19 11:15:00|1240.2|1227.2|1240.2|1223.5|1248.2|1228.2|1239.7|1223.2|10
1584616800000|2020-03-19 11:20:00||1218.2||1222.2||1222.2||1218.2|5
1584617100000|2020-03-19 11:25:00|1238.2|1218.2|1239|1222.2|1239|1222.2|1237.7|1218.2|5
1584617400000|2020-03-19 11:30:00|1238.7|1218.2|1240.2|1218.2|1240.2|1218.2|1238.5|1218.2|10
1584617700000|2020-03-19 11:35:00|||||||||1
1584618000000|2020-03-19 11:40:00|1235.2|1218.5|1235.2|1218.5|1235.2|1218.5|1235.2|1218.5|0
1584618300000|2020-03-19 11:45:00|1240.2|1202.2|1231.7|1202.2|1240.2|1202.2|1231.7|1202.2|35
1584618600000|2020-03-19 11:50:00|1229.7|1210.2|1225.2|1210.2|1232.5|1210.2|1225.2|1210.2|13
1584618900000|2020-03-19 11:55:00|1234.7|1210.5|1234.7|1212.2|1234.7|1212.2|1234.7|1210.5|0
1584619200000|2020-03-19 12:00:00|1235.2|1212.5|1235.2|1214.2|1235.2|1214.2|1235.2|1212.5|7
1584619500000|2020-03-19 12:05:00|1234.2|1215.2|1240.2|1217.2|1240.2|1217.2|1234.2|1215.2|19
1584619800000|2020-03-19 12:10:00|1234.2||1237.2||1237.2||1234.2||38
1584620100000|2020-03-19 12:15:00|1235.2||1240.2||1240.2||1235.2||29
1584620400000|2020-03-19 12:20:00|1235.5|1218.2|1235.5|1218.2|1235.5|1218.2|1235.5|1218.2|0
1584620700000|2020-03-19 12:25:00|1232.2|1217.2|1235.2|1216.5|1236.2|1217.2|1225.2|1216.5|5
1584621000000|2020-03-19 12:30:00|1229.2|1216.2|1232.2|1216.2|1235.2|1216.2|1229.2|1216.2|18
1584621300000|2020-03-19 12:35:00|1230.2|1208.5|1229.2|1209.2|1230.2|1209.2|1222.2|1208.5|10
1584621600000|2020-03-19 12:40:00|1230.2||1227.2||1230.2||1227.2||15
1584621900000|2020-03-19 12:45:00|1229.2||1232.2||1232.2||1222.2||33
1584622200000|2020-03-19 12:50:00||1209.5||1219.2||1219.2||1209.5|5
1584622500000|2020-03-19 12:55:00||1209.7||1213.2||1213.2||1209.7|45
1584622800000|2020-03-19 13:00:00||1209.7||1209.7||1209.7||1209.7|4
1584623100000|2020-03-19 13:05:00||1212.2||1224.2||1229.2||1212.2|0
1584623400000|2020-03-19 13:10:00||1229.2||1229.2||1229.2||1224.2|0
1584623700000|2020-03-19 13:15:00|1232|1213.2|1232|1213.2|1232|1213.2|1232|1213.2|14
1584624000000|2020-03-19 13:20:00|1232.2||1232||1232.2||1232||50
1584624300000|2020-03-19 13:25:00||1217.2||1217.2||1217.2||1217.2|0
1584624600000|2020-03-19 13:30:00|1227.2|1219.2|1217.7|1203.2|1232|1219.2|1212.2|1203.2|29
1584624900000|2020-03-19 13:35:00|1217.2||1212.2||1217.7||1212.2||35
1584625200000|2020-03-19 13:40:00|1217.7|1202.2|1214.2|1200.2|1217.7|1202.2|1214.2|1200.2|23
1584625500000|2020-03-19 13:45:00|1208.2|1199.2|1214.2|1199.2|1214.2|1199.2|1207.2|1198.2|22
1584625800000|2020-03-19 13:50:00|1212.2|1204.2|1232.2|1204.2|1235.2|1206.2|1210.2|1204.2|4
1584626100000|2020-03-19 13:55:00|1231.2||1226.2||1231.2||1222.2||16
1584626400000|2020-03-19 14:00:00|1227.2|1214.2|1237.2|1220.2|1237.2|1220.2|1227.2|1214.2|29
1584627000000|2020-03-19 14:10:00|1241.2|1221.2|1251.2|1230.2|1251.2|1230.2|1241.2|1221.2|1
1584627300000|2020-03-19 14:15:00|1252.2|1243.2|1252.2|1234.2|1252.2|1243.2|1251.2|1229.5|17
1584627600000|2020-03-19 14:20:00|1254.2|1235.2|1252.2|1236.2|1256.2|1244.2|1252.2|1235.2|138
1584627900000|2020-03-19 14:25:00|1256.2|1241.2|1257.2|1236.2|1257.2|1241.2|1256.2|1236.2|8
1584628200000|2020-03-19 14:30:00|1261.2|1237.2|1272.2|1249.2|1272.2|1249.2|1252.2|1237.2|68
1584628500000|2020-03-19 14:35:00|1271.2|1250.2|1262.2|1246.2|1271.2|1250.2|1262.2|1245.2|0
1584628800000|2020-03-19 14:40:00|1261.2|1249.2|1261.2|1247.2|1264.2|1249.2|1257.2|1236.2|49
1584629100000|2020-03-19 14:45:00|1260.2||1258.2||1260.2||1257.2||6
1584629400000|2020-03-19 14:50:00|1257.2|1249.2|1258.2|1243.2|1258.2|1249.5|1257.2|1243.2|33
1584629700000|2020-03-19 14:55:00|1261.2|1252.2|1262.2|1250.2|1262.2|1253.2|1261.2|1243.2|35
1584630000000|2020-03-19 15:00:00|1264.2|1254.2|1267|1250.7|1267.2|1254.2|1264.2|1249.2|5
1584630300000|2020-03-19 15:05:00|1264.2|1250.2|1264.2|1250.2|1264.2|1250.2|1264.2|1250.2|11
1584630600000|2020-03-19 15:10:00|1257.2|1244.2|1262.2|1245.5|1262.2|1250.2|1257.2|1244.2|13
1584630900000|2020-03-19 15:15:00|1262|1246.2|1262|1246.2|1262|1249.5|1262|1244.2|13
1584692100000|2020-03-20 08:15:00|1327.2|1319.2|1332.2|1325.2|1332.2|1325.2|1327.2|1319.2|0
1584692700000|2020-03-20 08:25:00|1348.2|1314.2|1348.2|1329.2|1348.2|1329.2|1348.2|1314.2|6
1584693000000|2020-03-20 08:30:00|1346.2|1334.2|1337.2|1325.2|1346.2|1334.2|1337.2|1324.2|9
1584693300000|2020-03-20 08:35:00|1336.2|1327.2|1341.2|1329.2|1342.2|1329.2|1336.2|1325.2|17
1584693600000|2020-03-20 08:40:00|1342.2|1330.2|1342.2|1329.2|1342.2|1330.2|1342.2|1329.2|6
1584693900000|2020-03-20 08:45:00|1340.2|1325.2|1339.2|1313.2|1340.2|1325.2|1322.2|1309.2|10
1584694200000|2020-03-20 08:50:00|1338.2|1314.2|1344.2|1331.5|1346.2|1331.5|1338.2|1314.2|11
1584694500000|2020-03-20 08:55:00|1346.2|1344.2|1352.2|1334.2|1356.2|1344.2|1346.2|1331.5|16
1584694800000|2020-03-20 09:00:00|1356.2|1336.2|1362.2|1340.2|1362.2|1340.2|1356.2|1336.2|22
1584695100000|2020-03-20 09:05:00|1365.2|1342.2|1367.2|1357.2|1367.2|1357.2|1365.2|1342.2|7
1584695400000|2020-03-20 09:10:00|1371.2||1372.2||1373.2||1369.2||17
1584695700000|2020-03-20 09:15:00|1373.2|1364.2|1381.2|1362.2|1381.2|1364.2|1373.2|1357.2|21
1584696000000|2020-03-20 09:20:00|1380.2|1371.2|1380.2|1374.7|1380.2|1374.7|1380.2|1371.2|0
1584696300000|2020-03-20 09:25:00|1377.2|1367.2|1372.2|1367.2|1377.2|1367.2|1372.2|1367.2|0
1584696600000|2020-03-20 09:30:00|1380.2|1364.2|1380.2|1364.5|1380.2|1364.5|1380.2|1364.2|10
1584696900000|2020-03-20 09:35:00|1377.2|1384.2|1392|1384.2|1392.2|1384.2|1377.2|1384.2|35
1584697500000|2020-03-20 09:45:00|1372.2|1362.2|1372.2|1362.2|1372.2|1362.2|1372.2|1362.2|79
1584697800000|2020-03-20 09:50:00|1386.2|1364.2|1385.2|1364.7|1386.2|1366.2|1385.2|1364.2|11
1584698100000|2020-03-20 09:55:00|1385|1366.2|1382|1362.2|1385|1368.2|1382|1361.2|36
1584698400000|2020-03-20 10:00:00|1381.2|1361.2|1372.2|1361.2|1381.2|1361.2|1372.2|1361.2|11
1584698700000|2020-03-20 10:05:00|1369.7|1361.7|1369.7|1354.2|1369.7|1361.7|1369.7|1354.2|24
1584699000000|2020-03-20 10:10:00|1368.2||1367.2||1372.2||1365.2||2
1584699300000|2020-03-20 10:15:00|1372.2||1366.2||1372.2||1366.2||7
1584699600000|2020-03-20 10:20:00|1367.2|1359.2|1379|1360.2|1379|1364.2|1367.2|1354.2|13
1584699900000|2020-03-20 10:25:00|1378.2||1378.2||1378.2||1378.2||2
1584700200000|2020-03-20 10:30:00|1372.2|1364.2|1378.2|1364.2|1378.2|1364.2|1372.2|1360.2|11
1584700500000|2020-03-20 10:35:00|1377.5|1360.2|1377.5|1344.2|1377.5|1360.2|1377.5|1340.2|45
1584700800000|2020-03-20 10:40:00|||||||||10
1584701100000|2020-03-20 10:45:00|1372.2|1340.2|1371.2|1346.2|1372.2|1346.2|1352.2|1340.2|45
1584701700000|2020-03-20 10:55:00|1367.2|1349.2|1367.2|1346.2|1367.2|1349.2|1367.2|1346.2|88
1584702000000|2020-03-20 11:00:00|1366.2|1344.2|1357.2|1344.2|1366.2|1344.2|1357.2|1344.2|5
1584702300000|2020-03-20 11:05:00|1361.2|1349.2|1361|1344.2|1361.2|1349.2|1357.2|1344.2|10
1584702600000|2020-03-20 11:10:00|1360.7|1346.2|1360.7|1343.2|1360.7|1346.2|1360.7|1343.2|10
1584702900000|2020-03-20 11:15:00|1355.2|1344.2|1355.2|1340.2|1355.2|1344.2|1355.2|1340.2|11
1584703200000|2020-03-20 11:20:00||1337.2||1340.5||1340.5||1337.2|29
1584703500000|2020-03-20 11:25:00|1345.2|1337.2|1345.2|1334.2|1345.2|1337.2|1345.2|1334.2|6
1584703800000|2020-03-20 11:30:00|1355.2|1337.2|1355.2|1337.2|1355.2|1337.2|1355.2|1337.2|93
1584704100000|2020-03-20 11:35:00||1339.2||1339.2||1339.2||1339.2|0
1584704400000|2020-03-20 11:40:00||1339.5||1339.2||1339.5||1339.2|25
1584704700000|2020-03-20 11:45:00|1345.2|1334.2|1355.2|1339.2|1355.2|1339.2|1345.2|1333.2|28
1584705000000|2020-03-20 11:50:00|1370.2|1338.7|1368.2|1339.2|1370.2|1347.2|1368.2|1338.7|7
1584705300000|2020-03-20 11:55:00||1340.2||1344.2||1344.2||1340.2|0
1584705600000|2020-03-20 12:00:00|1362.2||1356.7||1368.2||1356.7||5
1584705900000|2020-03-20 12:05:00|1368.2|1345.2|1368.2|1345.2|1368.2|1345.2|1368.2|1345.2|0
1584706200000|2020-03-20 12:10:00||1347.2||1355.5||1355.5||1347.2|0
1584706500000|2020-03-20 12:15:00|1364.2|1355.2|1364.2|1340.2|1364.2|1356.2|1364.2|1340.2|20
1584706800000|2020-03-20 12:20:00|1368.2|1350.2|1368|1350.2|1368.2|1350.2|1368|1350.2|1
1584707100000|2020-03-20 12:25:00|1367.7|1340.2|1365.5|1340.2|1367.7|1340.2|1365.5|1340.2|5
1584707400000|2020-03-20 12:30:00|1365.2|1338.7|1355.2|1333.2|1365.5|1338.7|1355.2|1333.2|7
1584707700000|2020-03-20 12:35:00|1348.2||1346||1348.2||1346||0
1584708000000|2020-03-20 12:40:00|1355.2||1355.2||1355.2||1355.2||2
1584708300000|2020-03-20 12:45:00||1334.2||1334.2||1334.2||1334.2|0
1584708600000|2020-03-20 12:50:00|1355|1333.2|1355|1333.2|1355|1333.2|1352.2|1333.2|6
1584708900000|2020-03-20 12:55:00|1352.2|1328.7|1352|1331.2|1352.2|1331.2|1352|1328.7|0
1584709200000|2020-03-20 13:00:00|1352.2|1334.2|1352.2|1336|1352.2|1336|1352.2|1334.2|1
1584709500000|2020-03-20 13:05:00||1336.2||1336.2||1336.2||1336.2|0
1584710100000|2020-03-20 13:15:00|1355.7||1355.7||1355.7||1355.7||1
1584710400000|2020-03-20 13:20:00|1344.2|1331.2|1344.2|1328.7|1352.2|1331.2|1344.2|1328.7|5
1584710700000|2020-03-20 13:25:00|1339.2||1338.2||1339.2||1338.2||0
1584711000000|2020-03-20 13:30:00|1339.2|1329.2|1344.2|1334.2|1344.2|1334.2|1339.2|1329.2|6
1584711300000|2020-03-20 13:35:00|1348.7|1335.2|1352|1337.2|1352.2|1337.2|1348.7|1335.2|6
1584711600000|2020-03-20 13:40:00|1350.2|1338.2|1346.2|1337.2|1350.2|1338.2|1346.2|1337.2|3
1584711900000|2020-03-20 13:45:00|1346|1336.2|1347.2|1335.2|1350.2|1336.2|1346|1335.2|11
1584712200000|2020-03-20 13:50:00|1346.2|1334.2|1344.2|1332.2|1346.2|1334.2|1344.2|1332.2|8
1584712500000|2020-03-20 13:55:00|1343.2|1329.2|1343|1329.2|1343.2|1329.2|1343|1329.2|4
1584712800000|2020-03-20 14:00:00|1347.2||1347.2||1347.2||1347.2||3
1584713100000|2020-03-20 14:05:00|1349.5|1331.2|1349.5|1331.7|1349.5|1331.7|1349.5|1331.2|0
1584713400000|2020-03-20 14:10:00|1347.2|1332.2|1347.2|1332.2|1347.2|1332.2|1347.2|1332.2|0
1584713700000|2020-03-20 14:15:00|1348.2|1334.2|1349.5|1334.2|1349.5|1334.2|1348.2|1334.2|0
1584714000000|2020-03-20 14:20:00|1350.2|1335.2|1351.2|1335.5|1351.2|1335.5|1348.2|1335.2|5
1584714300000|2020-03-20 14:25:00|1352.2|1335.7|1354|1340.2|1354|1340.2|1352.2|1335.7|2
1584714600000|2020-03-20 14:30:00|1355.5|1340.5|1357.7|1342.2|1357.7|1348.5|1355.5|1340.5|5
1584714900000|2020-03-20 14:35:00|1358.7|1343.2|1359.7|1343.7|1360|1343.7|1358.7|1343.2|5
1584715200000|2020-03-20 14:40:00|1359.2|1345.2|1359.7|1343.7|1359.7|1346.2|1359.2|1343.2|5
1584715500000|2020-03-20 14:45:00|1360.2|1344.2|1361.2|1345.7|1361.2|1345.7|1358.2|1344.2|8
1584715800000|2020-03-20 14:50:00|1362|1346.2|1362.2|1348.2|1363.2|1348.2|1362|1346.2|0
1584716100000|2020-03-20 14:55:00|1365.2|1350.2|1371.2|1356.2|1371.2|1356.2|1362.2|1350.2|31
1584716400000|2020-03-20 15:00:00|1372.7|1364.2|1367.2|1354.2|1375.5|1364.5|1367.2|1351.7|29
1584716700000|2020-03-20 15:05:00|1366.2|1352.2|1366.2|1352.2|1366.2|1354.2|1366.2|1352.2|10
1584717000000|2020-03-20 15:10:00|1367.2|1354.2|1366.2|1355.2|1367.2|1355.2|1366.2|1354.2|2
1584717300000|2020-03-20 15:15:00|1364.7|1356.2|1368.7|1356.7|1369.2|1359|1364.7|1355.2|20
1584951300000|2020-03-23 08:15:00|1368.7|1356.7|1368.7|1356.7|1368.7|1356.7|1368.7|1356.7|0
1584968400000|2020-03-23 13:00:00|1401.2|1329.2|1401.2|1329.2|1401.2|1329.2|1401.2|1329.2|0
1584968700000|2020-03-23 13:05:00|1401|1324.2|1344.5|1299.2|1401|1324.2|1344.5|1295.2|53
1584969000000|2020-03-23 13:10:00||1298.2||1289.2||1299.2||1286.2|39
1584969300000|2020-03-23 13:15:00|1298.2|1290.2|1345.2|1289.2|1345.2|1295.2|1298.2|1286.2|17
1584969600000|2020-03-23 13:20:00||1289.5||1296.2||1296.2||1289.5|3
1584969900000|2020-03-23 13:25:00|1344.7|1295.2|1344.7|1290.5|1344.7|1295.2|1344.7|1290.2|17
1584970200000|2020-03-23 13:30:00|1322.2|1296.2|1327.2|1296.5|1342.2|1314.2|1320.2|1296.2|24
1584970500000|2020-03-23 13:35:00|1321.2|1298.2|1321|1313.2|1321.2|1319.2|1321|1298.2|0
1584971100000|2020-03-23 13:45:00|1310.2|1300.2|1310.2|1297.2|1311.2|1300.2|1310.2|1296.2|27
1584971400000|2020-03-23 13:50:00|1311.2|1297.5|1316.2|1299.2|1316.2|1299.2|1311.2|1297.5|18
1584971700000|2020-03-23 13:55:00|1312.2|1303.2|1312.2|1303.2|1312.2|1303.2|1312.2|1299.2|9
1584972000000|2020-03-23 14:00:00|1316.2|1299.2|1316|1299.5|1316.2|1299.5|1316|1299.2|23
1584972300000|2020-03-23 14:05:00|1315.7|1299.7|1314.2|1299.2|1315.7|1299.7|1312.2|1299.2|12
1584972600000|2020-03-23 14:10:00|1315|1305.2|1316|1300.5|1316.2|1305.2|1315|1299.2|8
1584972900000|2020-03-23 14:15:00|1315.7|1305.7|1321.5|1307.2|1322|1307.2|1315.7|1305.7|6
1584973200000|2020-03-23 14:20:00|1320.2|1305.7|1318.2|1303.2|1320.2|1305.7|1316.5|1303.2|12
1584973500000|2020-03-23 14:25:00|1317.2||1317.2||1318.2||1312.2||1
1584973800000|2020-03-23 14:30:00|1317||1316.2||1317||1316.2||0
1584974100000|2020-03-23 14:35:00|1315|1302.2|1307.2|1297.2|1315|1304.2|1307.2|1297.2|7
1584974400000|2020-03-23 14:40:00|1302.2|1296.2|1307.2|1293.2|1307.2|1296.2|1302.2|1292.2|26
1584974700000|2020-03-23 14:45:00|1311.7|1294.2|1309|1293.5|1313.2|1304.2|1309|1293.2|4
1584975000000|2020-03-23 14:50:00|1307.2|1293.2|1305.2|1293.2|1307.2|1293.2|1305|1293.2|5
1584975300000|2020-03-23 14:55:00|1305|1292.2|1297.2|1286.5|1305|1292.2|1297.2|1286.5|21
1584975600000|2020-03-23 15:00:00|1298.7|1286.2|1292.2|1277.2|1300.2|1289|1292.2|1277.2|7
1584975900000|2020-03-23 15:05:00|1291.2|1276.2|1291.2|1276.2|1297|1277.2|1291.2|1276.2|8
1584976200000|2020-03-23 15:10:00|1292|1276.5|1290.7|1276.7|1292|1276.7|1290.7|1276.5|6
1584976500000|2020-03-23 15:15:00|1289.2|1277.2|1281.2|1269.2|1289.2|1277.2|1277.2|1264.2|23
1585037700000|2020-03-24 08:15:00|1542.2|1294.2|1312.2|1305.2|1542.2|1414.2|1312.2|1294.2|0
1585038600000|2020-03-24 08:30:00|1326.5|1314.5|1322.2|1304.2|1326.5|1315|1322.2|1304.2|30
1585038900000|2020-03-24 08:35:00|1321.2|1310.2|1330.7|1305.5|1330.7|1314.2|1321.2|1304.2|37
1585039200000|2020-03-24 08:40:00|1330.2|1309.2|1322.2|1306.2|1330.2|1312.2|1322.2|1306.2|1
1585039500000|2020-03-24 08:45:00|1330.2|1309.2|1327|1322.2|1330.2|1322.2|1327|1289.2|15
1585039800000|2020-03-24 08:50:00||1317.2||1319.2||1319.2||1317.2|0
1585040700000|2020-03-24 09:05:00|1330.7|1320.5|1336.2|1320.2|1342.2|1327.2|1330.7|1320.2|21
1585041000000|2020-03-24 09:10:00|1335.2|1321.2|1334.2|1320.2|1335.2|1321.2|1334.2|1320.2|11
1585041300000|2020-03-24 09:15:00|1334|1319.2|1328.2|1316.2|1334.2|1319.2|1328.2|1313.5|24
1585041600000|2020-03-24 09:20:00|1327.2|1315.2|1327.2|1313.5|1327.2|1318.2|1322.7|1313.2|18
1585041900000|2020-03-24 09:25:00|1324.2|1314.2|1329.7|1316|1329.7|1316|1324.2|1313.5|49
1585042200000|2020-03-24 09:30:00|1331.2|1315.7|1329.5|1318.2|1331.2|1318.2|1328.7|1315.2|0
1585042500000|2020-03-24 09:35:00|1329.7|1319.2|1330|1317.2|1330.2|1319.2|1327.2|1317.2|22
1585042800000|2020-03-24 09:40:00|1329.2|1316.2|1329|1315.2|1329.2|1316.2|1327.5|1315.2|3
1585043100000|2020-03-24 09:45:00|1328.7|1314.2|1325.2|1311.2|1328.7|1314.2|1325.2|1311.2|16
1585043400000|2020-03-24 09:50:00|1325|1312.2|1324.7|1313.2|1325|1313.2|1324.5|1311.2|7
1585043700000|2020-03-24 09:55:00|1325.2|1311.5|1327.2|1315.2|1327.2|1315.2|1325.2|1310.5|45
1585044000000|2020-03-24 10:00:00|1327|1314.2|1330.2|1315.2|1330.2|1315.2|1325.2|1314.2|31
1585044300000|2020-03-24 10:05:00|1323.2|1314.2|1331|1317.2|1331|1317.2|1323.2|1314.2|15
1585044600000|2020-03-24 10:10:00|1331.2|1318.2|1335.2|1322.2|1335.2|1322.5|1331.2|1318.2|24
1585044900000|2020-03-24 10:15:00|1335.7|1324.2|1339.2|1324.2|1339.2|1327.2|1335.7|1324.2|15
1585045200000|2020-03-24 10:20:00|1339|1324.5|1337.2|1324.2|1339|1327.2|1336.5|1324.2|2
1585045500000|2020-03-24 10:25:00|1337|1329|1339.7|1326.2|1339.7|1329|1336.2|1324.2|31
1585045800000|2020-03-24 10:30:00|1337.2|1326.7|1346.2|1332.2|1346.2|1332.2|1337.2|1326.5|10
1585046100000|2020-03-24 10:35:00|1347.2|1332.5|1352.2|1339.2|1354.2|1345.7|1347|1332.5|42
1585046400000|2020-03-24 10:40:00|1350.2|1337.7|1351.2|1338|1352.2|1338.7|1347.2|1335.2|80
1585046700000|2020-03-24 10:45:00|1352|1338.2|1352|1340.2|1352.2|1340.5|1351.2|1338.2|30
1585047000000|2020-03-24 10:50:00|1351.7|1341|1346|1335.2|1351.7|1342.7|1345.2|1335.2|4
1585047300000|2020-03-24 10:55:00|1345.7|1332.5|1345.7|1331.2|1346.5|1333.2|1341.2|1330.7|44
1585047600000|2020-03-24 11:00:00|1345.5|1332.2|1345.5|1331.2|1345.5|1332.2|1344.7|1331.2|1
1585047900000|2020-03-24 11:05:00|1345.2|1332.2|1341.2|1329.2|1345.5|1332.2|1340.7|1329.2|22
1585048200000|2020-03-24 11:10:00|1341.5|1328.2|1340|1325.7|1341.5|1328.2|1334.2|1325|76
1585048500000|2020-03-24 11:15:00|1339.7|1325.5|1339|1326.2|1340|1326.2|1339|1325.2|0
1585048800000|2020-03-24 11:20:00|1338.7|1325.2|1335.5|1323.2|1338.7|1325.2|1332.2|1323.2|14
1585049100000|2020-03-24 11:25:00|1335.2|1322.2|1332.7|1322.2|1336|1322.2|1331.2|1322.2|10
1585049400000|2020-03-24 11:30:00|1332.2|1320.2|1339|1323.5|1339|1323.5|1332.2|1320.2|26
1585049700000|2020-03-24 11:35:00|1340.7|1324.2|1338.5|1328.2|1340.7|1328.2|1336.2|1324.2|11
1585050000000|2020-03-24 11:40:00|1337.5|1327.2|1337.5|1325.2|1337.5|1327.2|1337.5|1325.2|0
1585050300000|2020-03-24 11:45:00|1337.2|1326.2|1336.7|1325.2|1337.2|1326.2|1336.7|1324.7|3
1585050900000|2020-03-24 11:55:00|1335.2|1324.7|1335.2|1323.2|1335.2|1324.7|1333.2|1323.2|2
1585051200000|2020-03-24 12:00:00|1335|1322.2|1337.5|1325.2|1337.5|1325.2|1333.2|1322.2|33
1585051500000|2020-03-24 12:05:00|1337.2|1322.2|1336.2|1322.2|1337.2|1322.2|1334.5|1322.2|0
1585051800000|2020-03-24 12:10:00|1335.2|1322.5|1336.2|1322.2|1336.2|1322.5|1335.2|1322.2|0
1585052100000|2020-03-24 12:15:00|1336|1323.2|1336.2|1322.5|1337.7|1323.2|1335.5|1321.2|23
1585052400000|2020-03-24 12:20:00|1336.5|1323|1339.2|1326.2|1339.2|1329.2|1336.5|1323|2
1585052700000|2020-03-24 12:25:00|1339|1323|1336.7|1322.5|1339.2|1329|1336.5|1322.5|11
1585053000000|2020-03-24 12:30:00|1336.5|1322.7|1339|1324.7|1341.2|1328.2|1336.5|1322.2|2
1585053300000|2020-03-24 12:35:00|1339.2|1327.2|1335.7|1322|1339.2|1327.2|1335.7|1321.7|1
1585053600000|2020-03-24 12:40:00|1335.5|1321.7|1335|1321.2|1335.5|1322|1335|1321.2|0
1585053900000|2020-03-24 12:45:00|1334.7|1320.2|1334.5|1320.5|1334.7|1320.5|1329.2|1320.2|4
1585054200000|2020-03-24 12:50:00|1335|1321.2|1338|1327.2|1338.2|1327.2|1335|1321.2|3
1585054500000|2020-03-24 12:55:00|1338.2|1327.5|1339.2|1329.2|1339.2|1329.2|1337.2|1324.5|25
1585054800000|2020-03-24 13:00:00|1341.7|1330|1342.2|1328.5|1346.2|1334.2|1341.7|1328.5|51
1585055400000|2020-03-24 13:10:00||1330.5||1329.2||1331.7||1328.2|1
1585055700000|2020-03-24 13:15:00|1344.2|1330|1343.2|1331|1344.2|1334.2|1342.2|1329|1
1585056000000|2020-03-24 13:20:00|1344|1331.2|1347.7|1334.2|1347.7|1334.2|1344|1331|0
1585056300000|2020-03-24 13:25:00|1348|1334|1349.2|1338.2|1350.2|1340|1347.5|1333.5|11
1585056600000|2020-03-24 13:30:00|1348.2||1349.2||1350.2||1348.2||11
1585056900000|2020-03-24 13:35:00|1350.2|1339.2|1346.2|1337|1350.2|1339.2|1346.2|1336.7|42
1585057200000|2020-03-24 13:40:00|1349.2|1336.7|1349|1336.7|1349.2|1339.2|1349|1336.5|33
1585057500000|2020-03-24 13:45:00|1350|1336.5|1349.2|1335.2|1350|1339.2|1349.2|1335.2|31
1585057800000|2020-03-24 13:50:00|1348.7|1335|1344.2|1332.7|1348.7|1337.7|1344.2|1330.5|5
1585058100000|2020-03-24 13:55:00|1344|1331.7|1342.2|1330.5|1344.2|1331.7|1342.2|1330|24
1585058400000|2020-03-24 14:00:00|1344.2|1331.2|1349.2|1337|1349.2|1338|1344.2|1331.2|19
1585058700000|2020-03-24 14:05:00|1349|1337.2|1349.2|1339.2|1349.2|1339.2|1349|1337.2|10
1585059000000|2020-03-24 14:10:00|1350.2|1339|1356|1343|1356|1345.2|1350.2|1337.7|83
1585059300000|2020-03-24 14:15:00|1357|1343.2|1356.7|1345.5|1357.2|1346.7|1356.2|1343|23
1585059600000|2020-03-24 14:20:00|1357|1345.7|1361.2|1349.2|1361.2|1349.2|1356.2|1345.7|46
1585059900000|2020-03-24 14:25:00|1361.7|1351.2|1362.2|1351.2|1362.5|1351.2|1361.2|1350.2|8
1585060200000|2020-03-24 14:30:00|1364.2|1352.2|1368.5|1356.7|1368.5|1357.2|1364.2|1352.2|50
1585060500000|2020-03-24 14:35:00|1368.2|1357.2|1365.2|1351.5|1368.5|1357.2|1362.2|1350.7|14
1585060800000|2020-03-24 14:40:00|1364.2|1351.2|1362.2|1351.2|1364.2|1351.2|1362.2|1350.2|14
1585061100000|2020-03-24 14:45:00|1365.2|1351.7|1362.2|1352.2|1365.2|1353.2|1362.2|1351.7|6
1585061400000|2020-03-24 14:50:00|1362|1350.5|1360.2|1348.2|1362.2|1351.2|1356.2|1347.2|27
1585061700000|2020-03-24 14:55:00|1361|1348.7|1361|1349.2|1362.2|1351.2|1361|1348.7|40
1585062000000|2020-03-24 15:00:00|1360.7|1350.2|1360.7|1346.2|1360.7|1350.2|1360.7|1346.2|5
1585062300000|2020-03-24 15:05:00|1360.2|1345.2|1359.2|1344.2|1360.2|1345.2|1357|1342.2|5
1585062600000|2020-03-24 15:10:00|1358.2|1342.2|1353.2|1343.2|1358.2|1345.2|1351.7|1338.2|14
1585062900000|2020-03-24 15:15:00|1353|1339.2|1355.2|1338.2|1356.2|1342.2|1347.2|1336.2|29
1585210500000|2020-03-26 08:15:00|1355.2|1338.2|1342.2|1331.2|1355.2|1338.2|1342.2|1295.2|0
1585210800000|2020-03-26 08:20:00||1334.2||1334.2||1334.2||1334.2|0
1585211100000|2020-03-26 08:25:00||1335.2||1335.2||1335.2||1335.2|0
1585211400000|2020-03-26 08:30:00|1352.2|1343.2|1376.7|1340.2|1376.7|1343.2|1352.2|1340.2|20
1585211700000|2020-03-26 08:35:00|1376.5|1336.2|1361.2|1336.2|1376.5|1356.7|1357.2|1336.2|9
1585212000000|2020-03-26 08:40:00|1357.2|1335.2|1348.2|1321.5|1357.2|1335.2|1335.7|1318.2|7
1585212300000|2020-03-26 08:45:00|1342.2|1329.2|1346.2|1331.2|1348.2|1335.2|1341.2|1321.5|13
1585212600000|2020-03-26 08:50:00|1345.2|1333.7|1352.5|1337|1352.5|1343.5|1345.2|1332.5|10
1585212900000|2020-03-26 08:55:00|1352.2|1337.7|1361.2|1352.7|1361.2|1352.7|1352.2|1337.7|14
1585213200000|2020-03-26 09:00:00|1363.2|1349.7|1363.7|1352.7|1364.5|1353.2|1363|1349|32
1585213500000|2020-03-26 09:05:00|1364.2|1353.2|1376|1362.5|1376|1362.7|1364.2|1352.2|42
1585213800000|2020-03-26 09:10:00|1376.2|1362.2|1382.5|1370.5|1382.5|1371.2|1374.2|1362.2|52
1585214100000|2020-03-26 09:15:00|1382.7|1368.7|1381|1365.5|1386.5|1373|1378.5|1365|20
1585214400000|2020-03-26 09:20:00|1379|1366|1373.2|1357.2|1380.5|1366|1367.2|1355.2|35
1585214700000|2020-03-26 09:25:00|1373.5|1357.5|1373.2|1358.5|1375.2|1364.2|1372.2|1357.2|13
1585215000000|2020-03-26 09:30:00|1373.7|1358.2|1371.2|1356.2|1373.7|1361.2|1367.2|1356.2|4
1585215300000|2020-03-26 09:35:00|1371.7|1358.2|1374.5|1363.2|1374.7|1363.2|1370|1357.2|1
1585215600000|2020-03-26 09:40:00|1374.2|1360.5|1370.7|1358.2|1375.2|1362|1370.7|1357.2|19
1585215900000|2020-03-26 09:45:00|1370.5|1358.5|1372.2|1360.2|1372.5|1360.2|1368.2|1358.2|21
1585216200000|2020-03-26 09:50:00|1372.5|1362.2|1374.2|1360.2|1374.7|1362.5|1372.5|1360.2|20
1585216500000|2020-03-26 09:55:00|1375|1360.5|1381.5|1367.2|1381.5|1367.2|1375|1360.5|2
1585216800000|2020-03-26 10:00:00|1381.7|1366.5|1382|1370.7|1382|1370.7|1380.7|1365.5|0
1585217100000|2020-03-26 10:05:00|1381.7|1367.7|1382|1367.7|1382.7|1367.7|1381.5|1367.7|3
1585217400000|2020-03-26 10:10:00|1382.2|1368.7|1381.7|1367.7|1383|1369.2|1381.7|1367.7|1
1585217700000|2020-03-26 10:15:00|1381.5|1367.2|1380|1368.2|1381.5|1372|1380|1366.2|24
1585218000000|2020-03-26 10:20:00|1380.2|1366.5|1377.2|1366.5|1381|1368.2|1376.2|1366.5|12
1585218300000|2020-03-26 10:25:00|1378.2|1366.7|1380.2|1367.5|1380.2|1367.5|1378|1366.7|8
1585218600000|2020-03-26 10:30:00|1380|1367.7|1388.7|1375.2|1388.7|1375.2|1380|1367.7|45
1585218900000|2020-03-26 10:35:00|1389.2|1375|1389.7|1377.2|1391.2|1377.2|1389.2|1375|33
1585219200000|2020-03-26 10:40:00|1390|1378|1391.2|1380.2|1393|1380.2|1389.7|1378|24
1585219500000|2020-03-26 10:45:00|1391|1379.7|1395.2|1384|1395.2|1384|1390.7|1379.7|16
1585219800000|2020-03-26 10:50:00|1396.2|1384.2|1397.2|1384.2|1399|1388.5|1395.2|1383|8
1585220100000|2020-03-26 10:55:00|1397.5|1384|1398|1382.2|1399.2|1384|1396.5|1381.2|26
1585220400000|2020-03-26 11:00:00|1397.2|1382.5|1396.5|1384.2|1397.2|1384.2|1396|1382.5|1
1585220700000|2020-03-26 11:05:00|1396.2|1382.5|1397.2|1384.7|1397.2|1384.7|1392.2|1382.5|20
1585221000000|2020-03-26 11:10:00|1398.2|1385.2|1401.2|1387.5|1401.2|1387.5|1398.2|1385.2|7
1585221300000|2020-03-26 11:15:00|1397.2|1387.2|1400.7|1388.2|1401.2|1389.2|1397.2|1386.5|45
1585221600000|2020-03-26 11:20:00|1401.2|1388.5|1408.2|1396.5|1409.2|1396.5|1401|1388.5|58
1585221900000|2020-03-26 11:25:00|1407.2|1397.2|1405.2|1390|1407.2|1397.2|1405.2|1389.5|1
1585222200000|2020-03-26 11:30:00|1405|1389.7|1402.2|1390.7|1405.5|1390.7|1401.2|1389.7|7
1585222500000|2020-03-26 11:35:00|1401.5|1389.2|1403|1389.2|1403|1389.2|1399.2|1389.2|29
1585222800000|2020-03-26 11:40:00|1402.7|1388.2|1401.7|1388.2|1402.7|1388.2|1401.5|1388.2|0
1585223100000|2020-03-26 11:45:00|1401.5|1386.2|1396.2|1382.2|1402|1386.2|1396.2|1382.2|14
1585223400000|2020-03-26 11:50:00|1397.2|1384.2|1388.2|1377.2|1398|1384.2|1386.2|1377.2|135
1585223700000|2020-03-26 11:55:00|1390.7|1378.2|1390.2|1378.2|1391.2|1380.2|1387.2|1378.2|34
1585224000000|2020-03-26 12:00:00|1386.2|1377.2|1389.2|1376.5|1390.2|1379.7|1386.2|1376.2|17
1585224300000|2020-03-26 12:05:00|1387.2|1376.2|1387.2|1376.7|1389.2|1377.2|1386.2|1376.2|5
1585224600000|2020-03-26 12:10:00|1386.2|1376.2|1387.2|1370.7|1387.2|1376.2|1381.2|1370.5|95
1585224900000|2020-03-26 12:15:00|1387|1370.5|1382.2|1368.2|1387|1370.5|1381.2|1367.5|37
1585225200000|2020-03-26 12:20:00|1378.2|1369.5|1380.2|1367.7|1382.2|1370.2|1378.2|1367.5|10
1585225500000|2020-03-26 12:25:00|1379.2|1367.5|1379.2|1369.2|1379.2|1369.2|1377.2|1367|12
1585225800000|2020-03-26 12:30:00|1380.2|1369.7|1384.2|1372.2|1384.5|1372.2|1379.2|1366.5|47
1585226100000|2020-03-26 12:35:00|1385.2|1373.2|1387.2|1376.2|1387.2|1376.2|1385.2|1373.2|10
1585226400000|2020-03-26 12:40:00|1386.2|1378.2|1387|1376|1387|1378.2|1386.2|1375.2|19
1585226700000|2020-03-26 12:45:00|1386.7|1375.7|1382.2|1372.5|1386.7|1375.7|1382.2|1372.2|51
1585227000000|2020-03-26 12:50:00|1384.2|1372.7|1383.2|1374.2|1385|1374.2|1382.2|1372.5|17
1585227300000|2020-03-26 12:55:00|1382.2|1373.2|1383.7|1372.5|1384.2|1373.2|1382.2|1372.2|8
1585227600000|2020-03-26 13:00:00|1383.5|1372.2|1382.2|1370.5|1383.5|1372.2|1382|1369.2|30
1585227900000|2020-03-26 13:05:00|1383.7|1370.7|1383.5|1374.7|1383.7|1374.7|1383.2|1370.7|6
1585228200000|2020-03-26 13:10:00|1383.7|1374.2|1385.7|1374.2|1386.2|1374.2|1383.7|1374.2|22
1585228500000|2020-03-26 13:15:00|1386.2|1375.7|1385.2|1372.2|1386.2|1375.7|1385.2|1371.2|6
1585228800000|2020-03-26 13:20:00|1385.7|1372.7|1387.2|1377.2|1388.2|1377.2|1385.2|1372.7|38
1585229100000|2020-03-26 13:25:00|1388.2|1375.2|1388.2|1376.7|1388.2|1376.7|1387.5|1375.2|2
1585229400000|2020-03-26 13:30:00|1388|1377|1391.7|1383.2|1391.7|1383.2|1388|1377|39
1585229700000|2020-03-26 13:35:00|1392|1383.7|1392.5|1379.2|1395.5|1384.2|1390.5|1378.2|37
1585230000000|2020-03-26 13:40:00|1392.7|1379.5|1392.2|1380.2|1393|1380.2|1392|1379.5|0
1585230300000|2020-03-26 13:45:00|1395|1381.2|1394.2|1381.2|1395.7|1381.2|1394.2|1381.2|30
1585230600000|2020-03-26 13:50:00|1392.2|1380.2|1395.7|1385.7|1395.7|1385.7|1392.2|1380|30
1585230900000|2020-03-26 13:55:00|1396.2|1386|1397.7|1389.5|1397.7|1389.5|1394.7|1386|38
1585231200000|2020-03-26 14:00:00|1398.2|1387.5|1398.2|1385.7|1400|1389.2|1398.2|1385.7|43
1585231500000|2020-03-26 14:05:00|1399|1386|1398.2|1387.5|1399.2|1387.5|1398.2|1386|5
1585231800000|2020-03-26 14:10:00|1400.5|1387.7|1401.2|1388.2|1401.2|1388.2|1400.5|1387.7|2
1585232100000|2020-03-26 14:15:00|1402|1388.5|1408.7|1393.5|1408.7|1395.5|1401.2|1388.5|28
1585232400000|2020-03-26 14:20:00|1408.5|1394.2|1410.2|1400.5|1410.5|1402.5|1408.5|1394.2|3
1585232700000|2020-03-26 14:25:00|1408.2||1408.2||1408.2||1408.2||0
1585233000000|2020-03-26 14:30:00|1412.2|1402.2|1415.2|1402.2|1415.2|1402.2|1412.2|1402.2|21
1585233300000|2020-03-26 14:35:00|1416.2|1402.5|1419.7|1404.2|1421|1409.2|1416.2|1402.5|36
1585233600000|2020-03-26 14:40:00|1416.2|1405.2|1419.2|1407.7|1422.2|1408.7|1416.2|1405.2|26
1585233900000|2020-03-26 14:45:00|1421|1408|1418.2|1406.5|1421|1409.2|1418.2|1406.5|6
1585234200000|2020-03-26 14:50:00|1418|1406.7|1419|1407.2|1419.2|1407.2|1417.2|1406.5|27
1585234500000|2020-03-26 14:55:00|1418.7|1405.7|1418.5|1405.2|1419|1409.2|1413.7|1403.7|42
1585234800000|2020-03-26 15:00:00|1418.2|1405.7|1416.2|1406.5|1418.2|1406.5|1415.2|1405.7|1
1585235100000|2020-03-26 15:05:00|1415.2|1407.2|1416|1406.5|1416|1407.2|1415.2|1406.5|3
1585235400000|2020-03-26 15:10:00|1417.7|1405.7|1415.2|1404.2|1417.7|1405.7|1414.2|1403.7|37
1585235700000|2020-03-26 15:15:00|1412.2|1405.2|1414.7|1402.2|1418.2|1405.2|1412.2|1402.2|31
1585296900000|2020-03-27 08:15:00|1414.7|1402.2|1400.2|1386.2|1414.7|1402.2|1400.2|1386.2|0
1585297200000|2020-03-27 08:20:00|1398.2|1383.2|1400.2|1384.2|1400.2|1384.2|1398.2|1383.2|0
1585297500000|2020-03-27 08:25:00|||||||||1
1585297800000|2020-03-27 08:30:00|1397.2|1385.2|1400.2|1385.7|1400.2|1389.2|1397.2|1385.2|2
1585298100000|2020-03-27 08:35:00|1391.2|1383.2|1392.2|1378.7|1400.2|1384.2|1391.2|1378.2|27
1585298400000|2020-03-27 08:40:00|1397.2|1380.2|1396.5|1380.2|1397.2|1382.5|1392.2|1380.2|10
1585298700000|2020-03-27 08:45:00|1398|1380.5|1398.2|1387.2|1399.5|1389.7|1392.2|1380.5|3
1585299000000|2020-03-27 08:50:00|1399.2|1384|1395.2|1381.2|1399.2|1384|1395.2|1381.2|19
1585299300000|2020-03-27 08:55:00|1394.7|1380.2|1384.2|1374.5|1394.7|1383|1384.2|1374.5|28
1585299600000|2020-03-27 09:00:00|1382.2|1374.2|1381.2|1369.2|1382.2|1374.2|1377.2|1368.2|37
1585299900000|2020-03-27 09:05:00|1381|1370.2|1372.2|1361.2|1381.2|1370.2|1372.2|1361.2|39
1585300200000|2020-03-27 09:10:00|1376.5|1361.5|1370.7|1356.5|1377.7|1364.2|1367.2|1356.5|33
1585300500000|2020-03-27 09:15:00|1370.5|1356.2|1376.7|1365.2|1377.2|1367.2|1370.2|1356.2|105
1585300800000|2020-03-27 09:20:00|1377.2|1365.7|1380.2|1367.2|1380.5|1367.2|1375.2|1365.7|10
1585301100000|2020-03-27 09:25:00|1379.7|1369.2|1377.5|1366.2|1379.7|1369.2|1375.2|1364.2|21
1585301400000|2020-03-27 09:30:00|1378.2|1365.7|1376.2|1365.7|1378.2|1366.2|1376.2|1365.7|5
1585301700000|2020-03-27 09:35:00|1373.7|1364.5|1375.2|1364.5|1376.2|1366.5|1373.7|1364.2|32
1585302000000|2020-03-27 09:40:00|1376.2|1365.2|1377.7|1366.2|1377.7|1366.2|1373.7|1363.2|38
1585302300000|2020-03-27 09:45:00|1378.2|1367|1380.2|1369.2|1380.2|1370.2|1378.2|1366.2|10
1585302600000|2020-03-27 09:50:00|1381.2|1370.2|1387.7|1375.2|1389|1375.5|1381.2|1370.2|54
1585302900000|2020-03-27 09:55:00|1391.2|1375.5|1386.2|1375.2|1391.2|1375.5|1386.2|1375.2|20
1585303200000|2020-03-27 10:00:00|1386|1374.5|1385.2|1374.5|1386|1375.2|1383.2|1374.5|11
1585303500000|2020-03-27 10:05:00|1385|1376.7|1384.7|1371.2|1385|1376.7|1383.2|1369.5|38
1585303800000|2020-03-27 10:10:00|1384.2|1369.2|1383.5|1369.5|1384.2|1369.5|1383.5|1369.2|12
1585304100000|2020-03-27 10:15:00|1383.2|1368.2|1382.5|1366.7|1383.2|1368.2|1380.7|1366.7|16
1585304400000|2020-03-27 10:20:00|1382.2||1380.2||1382.2||1380.2||0
1585304700000|2020-03-27 10:25:00|1379.2|1368.2|1377.2|1367.2|1379.2|1368.2|1377.2|1366.2|3
1585305000000|2020-03-27 10:30:00|1376.7|1366.2|1377.7|1365.5|1377.7|1366.2|1376.2|1363.2|10
1585305300000|2020-03-27 10:35:00|1378.2|1366.2|1378.2|1367.2|1379|1367.5|1378.2|1366.2|5
1585305600000|2020-03-27 10:40:00|1379.5|1368|1379|1364.7|1379.7|1368.2|1378.2|1363.2|1
1585305900000|2020-03-27 10:45:00|1380.5|1364.2|1378.2|1364.2|1381|1372.2|1378.2|1363.5|1
1585306200000|2020-03-27 10:50:00|1379.2|1365|1379.2|1365|1379.2|1365|1379.2|1365|0
1585306500000|2020-03-27 10:55:00|1379|1364.2|1379.2|1365|1379.2|1369|1376.2|1364.2|1
1585306800000|2020-03-27 11:00:00|1380|1367.2|1378.2|1364|1380|1367.5|1371.5|1363.2|1
1585307100000|2020-03-27 11:05:00|1378|1363.2|1373.5|1363.2|1378|1364|1371.7|1363.2|27
1585307400000|2020-03-27 11:10:00|1373.7|1361.5|1371|1361.2|1373.7|1361.5|1371|1361.2|18
1585307700000|2020-03-27 11:15:00|1370|1359.2|1367.2|1354.7|1371.2|1359.2|1367.2|1354.5|3
1585308000000|2020-03-27 11:20:00|1364.2|1355|1364.2|1352.2|1364.2|1356.2|1364.2|1352.2|5
1585308300000|2020-03-27 11:25:00|1364|1351.5|1359.2|1349.2|1364.2|1352|1359.2|1349.2|19
1585308600000|2020-03-27 11:30:00|1358.7|1347|1357.2|1343|1360|1347.7|1354|1342.2|17
1585308900000|2020-03-27 11:35:00|1356.2|1342.2|1359.2|1347|1359.2|1347|1356.2|1342.2|3
1585309200000|2020-03-27 11:40:00|1358.7|1344.5|1355.2|1343.2|1358.7|1346.7|1355.2|1343.2|0
1585309500000|2020-03-27 11:45:00|1357.2|1343.5|1366.2|1351.5|1367|1356.7|1357.2|1343.2|1
1585309800000|2020-03-27 11:50:00|1366.5|1349.5|1362|1348.2|1367.2|1353.5|1359.5|1348.2|58
1585310100000|2020-03-27 11:55:00|1361.7|1348.5|1361.7|1351.2|1361.7|1351.2|1361.2|1347.7|0
1585310400000|2020-03-27 12:00:00|1363|1352|1363.2|1352.7|1364.2|1352.7|1363|1351.2|1
1585310700000|2020-03-27 12:05:00|1362.7|1351.2|1362|1349.5|1362.7|1353.2|1362|1348.7|43
1585311000000|2020-03-27 12:10:00|1360.2|1348.5|1358.5|1346.5|1360.2|1348.5|1358.5|1346.5|0
1585311300000|2020-03-27 12:15:00|1358.7|1346.2|1359.2|1347.2|1359.2|1349|1354.5|1345|0
1585311600000|2020-03-27 12:20:00|1359|1347|1361.2|1349|1361.7|1349.5|1354.2|1346|2
1585311900000|2020-03-27 12:25:00|1362.2|1347.5|1362.2|1350.5|1363.2|1354|1362.2|1347.5|44
1585312200000|2020-03-27 12:30:00|1362|1352.2|1362|1349.7|1362|1352.2|1362|1349.5|12
1585312500000|2020-03-27 12:35:00|1362.2|1350|1365.5|1351.7|1366|1351.7|1359.2|1349.7|10
1585312800000|2020-03-27 12:40:00|1369|1354.2|1369.7|1355.2|1370|1356.7|1369|1351.7|1
1585313100000|2020-03-27 12:45:00|1370.2|1354.2|1369.7|1352|1370.2|1358.2|1368.7|1352|0
1585313400000|2020-03-27 12:50:00|1367.7|1354.7|1366.2|1353.2|1367.7|1355.5|1365.2|1351.5|20
1585313700000|2020-03-27 12:55:00|1365|1353|1366.2|1353|1366.2|1353|1364.2|1351|1
1585314000000|2020-03-27 13:00:00|1365.2|1351|1363.7|1351|1365.2|1351.7|1363.7|1351|0
1585314300000|2020-03-27 13:05:00|1361.2|1350.2|1361.2|1350.5|1361.2|1350.5|1361.2|1350.2|2
1585314600000|2020-03-27 13:10:00|1363.2|1350.7|1364|1350.2|1364.2|1351.7|1358.7|1350.2|1
1585314900000|2020-03-27 13:15:00|1364.5|1350.5|1364.2|1350.2|1365.7|1351.2|1364.2|1350.2|10
1585315200000|2020-03-27 13:20:00|1365|1350.5|1358.2|1349.7|1365.2|1350.7|1358.2|1349.7|8
1585315500000|2020-03-27 13:25:00|1360.2|1350|1360.2|1350.2|1360.2|1350.2|1358.2|1349.5|17
1585315800000|2020-03-27 13:30:00|1362.2|1346.5|1360.2|1346.5|1362.2|1346.5|1360.2|1346.5|13
1585316100000|2020-03-27 13:35:00||1346||1347||1347||1346|4
1585316400000|2020-03-27 13:40:00|1357.7|1346.7|1358.7|1344.5|1361.2|1352.7|1357.7|1344.2|32
1585316700000|2020-03-27 13:45:00|1358.5|1344.2|1355.5|1341.7|1358.5|1344.2|1355.5|1341.7|0
1585317000000|2020-03-27 13:50:00|1354.5|1340.7|1353.2|1341|1354.7|1341|1348.7|1339.2|8
1585317300000|2020-03-27 13:55:00|1352.2|1339.5|1352.2|1339.2|1352.2|1341|1350.2|1337.7|5
1585317600000|2020-03-27 14:00:00|1351.2|1339.7|1350.7|1339.2|1351.2|1340|1350.7|1339.2|0
1585317900000|2020-03-27 14:05:00|1349.5|1337|1351.2|1336.7|1351.2|1338.2|1344|1334.5|23
1585318200000|2020-03-27 14:10:00|1352.2|1337|1347.2|1336.5|1352.2|1338.7|1346.2|1336.2|1
1585318500000|2020-03-27 14:15:00|1351.2|1338.7|1347.2|1334.2|1351.2|1339|1342.2|1334.2|5
1585318800000|2020-03-27 14:20:00|1349.7|1334.5|1347.7|1334.2|1349.7|1335|1347.7|1334.2|0
1585319100000|2020-03-27 14:25:00|1348.5|1332.5|1347.2|1333.5|1348.5|1334.2|1347.2|1332.5|1
1585319400000|2020-03-27 14:30:00|1348.2|1333.7|1344.2|1332.7|1348.2|1334.7|1342.2|1332.5|2
1585319700000|2020-03-27 14:35:00|1343.5|1333|1342|1333|1343.5|1334.2|1342|1332.7|3
1585320000000|2020-03-27 14:40:00|1344.2|1333.7|1345.2|1334.2|1345.2|1334.2|1344.2|1332.7|1
1585320300000|2020-03-27 14:45:00|1345|1333.2|1342.2|1328.5|1346.2|1333.7|1342.2|1328.5|46
1585320600000|2020-03-27 14:50:00|1342|1328.2|1342.2|1330|1342.2|1330|1337.2|1326.2|1
1585320900000|2020-03-27 14:55:00|1342|1330.2|1342.2|1329.2|1342.2|1331.2|1342|1329.2|0
1585321200000|2020-03-27 15:00:00|1341.2|1329.7|1346.2|1331.2|1346.2|1331.2|1341.2|1326.5|5
1585321500000|2020-03-27 15:05:00|1345.2|1330.2|1342.2|1330.5|1345.2|1330.5|1342.2|1330.2|1
1585321800000|2020-03-27 15:10:00|1346.2|1331.2|1350.2|1334.2|1350.2|1338.2|1346.2|1331.2|7
1585322100000|2020-03-27 15:15:00|1342.5|1340.2|1350.2|1334.5|1350.2|1340.2|1342.5|1334.2|4
1585552500000|2020-03-30 07:15:00|1355.7|1314.2|1352.2|1314.2|1355.7|1314.2|1352.2|1314.2|0
1585552800000|2020-03-30 07:20:00|1351.2|1325.2|1350.2|1329.2|1351.2|1329.2|1350.2|1325.2|0
1585553100000|2020-03-30 07:25:00|1349.2|1328|1349.2|1325.2|1349.2|1328|1333.2|1325.2|0
1585553400000|2020-03-30 07:30:00|1342.2||1333.2||1342.2||1333.2||0
1585553700000|2020-03-30 07:35:00|1323.2|1315.2|1323.2|1315.2|1323.2|1315.2|1323.2|1315.2|0
1585554000000|2020-03-30 07:40:00|1323.2|1286.2|1323.2|1308|1330.5|1308.5|1322|1286.2|4
1585554300000|2020-03-30 07:45:00|1323|1308.5|1318.2|1306.7|1323.2|1310.2|1318.2|1306|1
1585554600000|2020-03-30 07:50:00|1320.5|1306.2|1321.2|1310.2|1322.2|1312.2|1320.2|1306|14
1585554900000|2020-03-30 07:55:00|1322.2|1310.5|1324.5|1312.2|1326.2|1313.2|1322.2|1310.2|13
1585555200000|2020-03-30 08:00:00|1324.2|1313.2|1326|1312.2|1326|1313.2|1322|1311.2|4
1585555500000|2020-03-30 08:05:00|1326.2|1312.5|1331.7|1318.2|1332.5|1320|1326.2|1312.5|5
1585555800000|2020-03-30 08:10:00|1332|1318.5|1341|1327.5|1341|1327.5|1332|1318.2|32
1585556100000|2020-03-30 08:15:00|1339.2|1325.2|1342.5|1329.2|1345|1331.5|1339.2|1325.2|11
1585556400000|2020-03-30 08:20:00|1343.2|1330|1337.8|1324|1343.5|1330|1337.8|1323.8|6
1585556700000|2020-03-30 08:25:00|1338|1323.5|1333.9|1320.9|1338|1324.5|1333.5|1320.9|2
1585557000000|2020-03-30 08:30:00|1335.1|1321.1|1330.1|1320.9|1336.6|1323.4|1329.6|1320.9|6
1585557300000|2020-03-30 08:35:00|1334.1|1321.4|1329.6|1319.1|1336.6|1321.4|1329.6|1316.9|21
1585557600000|2020-03-30 08:40:00|1330.6|1317.9|1336.6|1321.4|1336.6|1322.1|1330.4|1315.9|0
1585557900000|2020-03-30 08:45:00|1336.1|1320.6|1333.9|1323.6|1336.1|1323.6|1333.6|1318.6|25
1585558200000|2020-03-30 08:50:00|1335.1|1321.1|1332.9|1321.6|1335.6|1322.9|1332.9|1318.9|1
1585558500000|2020-03-30 08:55:00|1332.1|1317.9|1332.4|1319.9|1332.4|1319.9|1327.6|1317.1|66
1585558800000|2020-03-30 09:00:00|1332.1|1318.1|1327.1|1315.4|1332.1|1320.6|1324.6|1312.9|1
1585559100000|2020-03-30 09:05:00|1329.6|1315.6|1328.6|1316.4|1329.6|1317.6|1323.9|1315.1|0
1585559400000|2020-03-30 09:10:00|1329.6|1314.9|1329.6|1317.1|1329.6|1317.1|1329.6|1314.9|0
1585559700000|2020-03-30 09:15:00|1329.4|1316.9|1328.6|1315.4|1329.6|1318.6|1328.4|1314.9|6
1585560000000|2020-03-30 09:20:00|1329.1|1315.6|1329.6|1317.1|1329.6|1317.4|1329.1|1315.1|51
1585560300000|2020-03-30 09:25:00|1332.1|1317.4|1334.1|1321.6|1334.1|1321.6|1332.1|1317.4|0
1585560600000|2020-03-30 09:30:00|1334.9|1324.6|1334.6|1321.6|1334.9|1324.6|1334.4|1321.6|1
1585560900000|2020-03-30 09:35:00|1336.6|1322.6|1337.1|1323.4|1337.1|1325.6|1336.6|1322.6|11
1585561200000|2020-03-30 09:40:00|1337.4|1323.6|1339.6|1329.6|1339.6|1329.6|1337.4|1323.6|1
1585561500000|2020-03-30 09:45:00|1341.1|1328.6|1340.6|1327.4|1341.6|1330.6|1340.6|1327.4|38
1585561800000|2020-03-30 09:50:00|1342.9|1327.6|1338.1|1324.6|1343.1|1328.9|1338.1|1324.6|1
1585562100000|2020-03-30 09:55:00|1337.6|1324.1|1335.1|1321.6|1337.6|1324.1|1335.1|1321.6|0
1585562400000|2020-03-30 10:00:00|1334.6|1321.4|1336.6|1323.6|1336.6|1324.4|1332.6|1320.9|11
1585562700000|2020-03-30 10:05:00|1336.4|1323.9|1336.6|1324.1|1336.6|1324.1|1336.1|1323.9|20
1585563000000|2020-03-30 10:10:00|1338.1|1325.9|1339.6|1325.4|1339.9|1327.6|1338.1|1323.6|0
1585563300000|2020-03-30 10:15:00|1339.9|1323.6|1337.6|1323.6|1339.9|1324.1|1337.6|1323.6|0
1585563600000|2020-03-30 10:20:00|1338.4|1324.1|1338.6|1323.6|1339.4|1324.4|1335.1|1323.6|1
1585563900000|2020-03-30 10:25:00|1337.1||1335.9||1337.1||1335.4||0
1585564200000|2020-03-30 10:30:00|1335.6|1324.6|1336.6|1324.6|1336.6|1324.6|1334.4|1324.6|20
1585564500000|2020-03-30 10:35:00||1325.6||1325.6||1325.6||1325.6|0
1585565100000|2020-03-30 10:45:00|1336.4|1328.4|1336.6|1325.6|1336.6|1328.4|1336.1|1325.6|0
1585565400000|2020-03-30 10:50:00|1336.4|1325.9|1337.1|1325.6|1337.4|1325.9|1336.4|1325.6|15
1585565700000|2020-03-30 10:55:00|1336.9|1324.6|1333.6|1320.9|1337.1|1324.6|1332.6|1320.1|18
1585566000000|2020-03-30 11:00:00|1336.6|1321.1|1335.6|1321.6|1336.6|1322.4|1335.6|1320.9|20
1585566300000|2020-03-30 11:05:00|1334.6|1320.9|1336.1|1322.1|1336.6|1322.1|1334.6|1320.9|14
1585566600000|2020-03-30 11:10:00||1322.6||1323.6||1323.6||1322.6|0
1585566900000|2020-03-30 11:15:00||1323.9||1323.9||1323.9||1323.9|0
1585567200000|2020-03-30 11:20:00|1338.6|1324.1|1338.6|1327.4|1338.6|1327.4|1338.6|1324.1|1
1585567500000|2020-03-30 11:25:00|1340.1|1327.6|1349.1|1331.4|1349.1|1334.9|1340.1|1327.6|62
1585567800000|2020-03-30 11:30:00|1345.6|1328.6|1343.1|1331.6|1348.6|1337.4|1340.1|1327.9|40
1585568100000|2020-03-30 11:35:00|1342.6|1331.9|1344.6|1331.9|1345.1|1331.9|1342.6|1331.9|20
1585568400000|2020-03-30 11:40:00|1345.1|1331.6|1342.6|1331.6|1345.1|1331.6|1342.6|1331.6|10
1585568700000|2020-03-30 11:45:00|1341.9|1330.4|1342.4|1329.6|1342.6|1330.4|1341.9|1328.6|26
1585569000000|2020-03-30 11:50:00|1342.1|1329.9|1342.4|1329.6|1342.4|1329.9|1341.9|1329.6|0
1585569300000|2020-03-30 11:55:00|1342.6|1329.9|1343.6|1330.6|1344.4|1330.6|1342.6|1329.9|3
1585569600000|2020-03-30 12:00:00|1340.6|1330.9|1343.6|1330.9|1343.6|1330.9|1340.6|1330.9|1
1585569900000|2020-03-30 12:05:00|1343.1||1341.4||1343.1||1341.4||0
1585570200000|2020-03-30 12:10:00|1342.9|1330.6|1341.1|1330.6|1342.9|1330.6|1341.1|1330.6|1
1585570500000|2020-03-30 12:15:00|1340.9||1340.9||1341.6||1340.9||3
1585570800000|2020-03-30 12:20:00|1340.6||1342.6||1342.9||1339.1||17
1585571100000|2020-03-30 12:25:00|1344.1||1344.4||1344.6||1343.4||0
1585571400000|2020-03-30 12:30:00|1344.1||1344.6||1344.6||1343.9||0
1585572000000|2020-03-30 12:40:00|1347.6|1330.9|1349.1|1336.6|1349.1|1336.6|1347.6|1330.9|2
1585572300000|2020-03-30 12:45:00|1349.6|1337.1|1353.6|1337.9|1353.9|1343.6|1349.6|1336.9|22
1585572600000|2020-03-30 12:50:00|1354.1|1338.6|1351.1|1338.4|1354.1|1338.6|1347.6|1335.1|5
1585572900000|2020-03-30 12:55:00|1351.6|1337.1|1351.4|1337.6|1351.6|1342.6|1350.1|1336.1|12
1585573200000|2020-03-30 13:00:00|1351.6|1337.9|1350.4|1337.6|1351.6|1337.9|1348.6|1337.6|15
1585573500000|2020-03-30 13:05:00|1351.4|1338.6|1352.9|1339.1|1353.6|1343.6|1351.1|1337.9|36
1585573800000|2020-03-30 13:10:00|1352.6|1338.6|1352.6|1340.6|1352.6|1340.6|1349.6|1338.4|1
1585574100000|2020-03-30 13:15:00|1353.6||1354.6||1354.6||1353.6||1
1585574400000|2020-03-30 13:20:00|1356.9|1341.6|1356.1|1342.6|1357.4|1343.1|1355.9|1341.6|11
1585575000000|2020-03-30 13:30:00|1355.1|1343.6|1355.6|1343.9|1357.4|1343.9|1355.1|1343.6|6
1585575300000|2020-03-30 13:35:00|1351.6|1342.6|1356.1|1343.6|1357.6|1343.6|1351.6|1342.6|26
1585575600000|2020-03-30 13:40:00|1355.9|1341.6|1354.6|1340.9|1355.9|1341.6|1353.6|1340.9|28
1585575900000|2020-03-30 13:45:00|1354.1|1341.1|1353.6|1343.4|1354.1|1343.4|1353.6|1340.4|5
1585576200000|2020-03-30 13:50:00|1353.9|1341.9|1355.6|1343.4|1355.9|1346.6|1353.9|1341.9|16
1585576500000|2020-03-30 13:55:00|1354.6|1343.1|1350.9|1338.6|1355.6|1344.1|1350.9|1338.6|34
1585576800000|2020-03-30 14:00:00|1350.6|1336.6|1353.6|1338.6|1353.6|1338.6|1347.9|1334.6|0
1585577400000|2020-03-30 14:10:00|1354.6|1340.6|1354.6|1341.6|1356.9|1341.6|1354.6|1340.6|11
1585577700000|2020-03-30 14:15:00||1337.6||1316.6||1339.6||1306.6|32
1585638900000|2020-03-31 07:15:00|1354.6|1316.6|1386.6|1362.6|1389.6|1362.6|1354.6|1316.6|18
1585639200000|2020-03-31 07:20:00|1387.4|1363.6|1389.4|1366.6|1389.4|1366.6|1387.4|1363.6|7
1585639500000|2020-03-31 07:25:00|1389.6|1371.6|1406.1|1376.6|1406.6|1381.6|1389.6|1363.6|40
1585639800000|2020-03-31 07:30:00|1405.6|1379.6|1401.6|1384.6|1405.6|1384.6|1401.6|1379.6|0
1585640100000|2020-03-31 07:35:00|1403.6|1393.6|1409.6|1391.6|1412.9|1397.4|1403.6|1384.6|14
1585640400000|2020-03-31 07:40:00|1407.6|1392.1|1418.4|1396.6|1418.6|1396.6|1407.6|1387.6|33
1585640700000|2020-03-31 07:45:00|1417.6|1397.6|1418.1|1404.9|1418.6|1408.1|1413.6|1397.6|19
1585641000000|2020-03-31 07:50:00|1417.6|1403.9|1413.1|1394.6|1418.1|1404.6|1412.9|1393.6|35
1585641300000|2020-03-31 07:55:00|1412.9|1395.4|1409.6|1395.6|1412.9|1399.1|1409.6|1394.6|1
1585641600000|2020-03-31 08:00:00|1413.1|1401.6|1409.4|1395.9|1413.1|1401.6|1404.6|1395.6|33
1585641900000|2020-03-31 08:05:00|1408.6|1395.6|1409.4|1396.1|1409.4|1397.6|1408.6|1395.6|13
1585642200000|2020-03-31 08:10:00|1406.6|1396.4|1412.4|1399.1|1412.4|1399.4|1405.6|1396.4|23
1585642500000|2020-03-31 08:15:00|1411.6|1399.6|1414.9|1400.9|1415.1|1401.6|1407.6|1399.6|35
1585642800000|2020-03-31 08:20:00|1409.6|1400.1|1414.6|1401.6|1415.1|1401.6|1409.6|1400.1|2
1585643100000|2020-03-31 08:25:00|1409.6|1400.6|1413.1|1399.9|1413.1|1401.6|1409.6|1398.4|21
1585643400000|2020-03-31 08:30:00|1412.6|1400.1|1409.6|1395.9|1413.9|1400.1|1409.6|1395.9|31
1585643700000|2020-03-31 08:35:00|1409.4|1396.1|1409.4|1397.1|1409.4|1397.1|1409.4|1396.1|0
1585644000000|2020-03-31 08:40:00|1408.6|1396.9|1407.4|1395.6|1408.6|1397.6|1406.9|1395.6|21
1585644300000|2020-03-31 08:45:00|1407.6|1393.9|1405.6|1393.9|1407.6|1395.4|1405.6|1392.6|11
1585644600000|2020-03-31 08:50:00|1405.1|1393.1|1404.6|1392.1|1405.1|1393.1|1402.6|1389.9|33
1585644900000|2020-03-31 08:55:00|1404.9|1392.6|1406.1|1393.6|1406.1|1393.6|1404.9|1392.6|12
1585645200000|2020-03-31 09:00:00|1407.4|1398.1|1407.6|1394.6|1407.9|1398.9|1407.4|1393.6|16
1585645500000|2020-03-31 09:05:00|1408.4|1395.6|1408.6|1397.6|1408.6|1397.6|1408.4|1395.6|2
1585645800000|2020-03-31 09:10:00|1409.6|1397.9|1409.6|1395.9|1409.9|1400.6|1409.1|1395.9|27
1585646100000|2020-03-31 09:15:00|1410.4|1396.1|1411.6|1398.1|1411.6|1398.1|1405.6|1395.9|0
1585646400000|2020-03-31 09:20:00|1412.6|1397.6|1413.6|1400.6|1413.6|1400.6|1411.9|1397.6|1
1585646700000|2020-03-31 09:25:00|1414.9|1401.6|1415.9|1401.6|1416.6|1406.6|1414.9|1401.6|11
1585647000000|2020-03-31 09:30:00|1416.6|1401.9|1415.6|1405.6|1416.6|1405.6|1412.6|1400.6|28
1585647300000|2020-03-31 09:35:00|1416.6|1406.6|1416.4|1403.6|1417.9|1409.6|1416.4|1403.6|18
1585647600000|2020-03-31 09:40:00|1416.1|1404.6|1416.4|1403.6|1416.6|1407.1|1416.1|1403.6|14
1585647900000|2020-03-31 09:45:00|1418.1|1408.6|1415.6|1399.6|1418.6|1410.1|1415.4|1399.6|115
1585648200000|2020-03-31 09:50:00|1414.6|1403.6|1416.1|1403.1|1416.6|1404.6|1413.6|1399.6|22
1585648500000|2020-03-31 09:55:00|1417.6|1405.1|1418.9|1407.6|1419.1|1408.6|1417.1|1405.1|68
1585648800000|2020-03-31 10:00:00|1419.1|1408.6|1420.6|1408.6|1420.6|1408.6|1419.1|1408.6|13
1585649100000|2020-03-31 10:05:00|1421.6|1410.1|1421.6|1411.6|1422.4|1411.6|1420.9|1408.6|37
1585649400000|2020-03-31 10:10:00|1421.9|1409.6|1421.1|1407.6|1421.9|1409.9|1419.6|1407.6|41
1585649700000|2020-03-31 10:15:00|1421.4|1408.6|1421.4|1409.6|1422.1|1411.6|1421.1|1408.6|12
1585650000000|2020-03-31 10:20:00|1421.1|1408.6|1415.6|1406.1|1421.1|1408.6|1415.6|1406.1|25
1585650300000|2020-03-31 10:25:00|1415.4|1405.1|1413.4|1401.6|1415.4|1405.1|1411.6|1399.9|28
1585650600000|2020-03-31 10:30:00|1413.1|1402.6|1415.1|1402.9|1415.1|1405.1|1411.6|1402.6|56
1585650900000|2020-03-31 10:35:00|1414.6|1401.9|1411.6|1399.9|1416.1|1401.9|1411.6|1399.9|54
1585651200000|2020-03-31 10:40:00|1411.1|1399.6|1409.6|1397.6|1411.1|1399.6|1409.6|1397.4|35
1585651500000|2020-03-31 10:45:00|1408.9|1396.6|1406.6|1395.9|1409.6|1396.6|1406.6|1393.6|4
1585651800000|2020-03-31 10:50:00|1407.6|1395.6|1404.6|1394.6|1407.6|1395.6|1404.6|1394.6|26
1585652100000|2020-03-31 10:55:00|1404.4|1393.6|1402.6|1391.6|1404.4|1393.6|1402.6|1391.6|84
1585652400000|2020-03-31 11:00:00|1402.4|1387.4|1399.6|1383.6|1402.6|1387.6|1392.6|1382.9|52
1585652700000|2020-03-31 11:05:00|1399.4|1383.4|1397.4|1384.9|1399.4|1385.6|1393.6|1380.9|38
1585653000000|2020-03-31 11:10:00|1397.6|1385.1|1396.1|1383.6|1397.9|1385.4|1395.9|1381.6|10
1585653300000|2020-03-31 11:15:00|1395.9|1385.6|1395.4|1380.4|1395.9|1385.6|1391.6|1380.1|52
1585653600000|2020-03-31 11:20:00|1395.6|1380.9|1393.6|1381.6|1395.6|1381.6|1393.6|1380.4|11
1585653900000|2020-03-31 11:25:00|1394.6|1380.9|1395.4|1380.9|1395.4|1381.1|1393.6|1380.6|1
1585654200000|2020-03-31 11:30:00|1395.1|1381.1|1395.6|1381.6|1395.6|1381.9|1395.1|1380.9|0
1585654500000|2020-03-31 11:35:00||1381.9||1384.1||1384.1||1381.9|0
1585654800000|2020-03-31 11:40:00|1390.6|1381.9|1394.6|1380.9|1395.6|1382.6|1390.6|1380.6|26
1585655100000|2020-03-31 11:45:00|1394.4|1380.6|1393.4|1378.6|1394.6|1380.6|1393.4|1378.6|15
1585655400000|2020-03-31 11:50:00|1393.1|1381.6|1391.4|1381.6|1393.1|1381.6|1389.6|1381.6|2
1585655700000|2020-03-31 11:55:00|1391.6|1378.6|1389.6|1375.6|1391.6|1378.6|1385.6|1375.4|12
1585656000000|2020-03-31 12:00:00|1385.6|1374.4|1384.1|1371.6|1385.6|1374.4|1384.1|1371.6|4
1585656300000|2020-03-31 12:05:00|1383.9|1372.6|1379.9|1368.6|1383.9|1373.6|1378.6|1367.6|38
1585656600000|2020-03-31 12:10:00|1379.6|1367.9|1371.1|1361.6|1379.6|1367.9|1369.6|1359.6|46
1585656900000|2020-03-31 12:15:00|1369.9|1360.4|1369.6|1357.6|1370.6|1360.4|1366.9|1357.6|57
1585657200000|2020-03-31 12:20:00|1369.4|1352.6|1361.6|1347.9|1369.6|1354.6|1359.6|1347.9|45
1585657500000|2020-03-31 12:25:00|1362.1|1346.1|1372.6|1358.6|1387.6|1367.6|1357.9|1343.6|24
1585657800000|2020-03-31 12:30:00|1371.9|1357.6|1382.1|1365.6|1387.6|1367.9|1371.9|1357.6|23
1585658100000|2020-03-31 12:35:00|1381.6|1368.9|1371.6|1359.6|1381.6|1368.9|1371.6|1357.6|29
1585658400000|2020-03-31 12:40:00|1372.6|1359.9|1373.6|1359.6|1373.6|1360.4|1372.6|1359.6|0
1585658700000|2020-03-31 12:45:00|1372.6|1360.6|1371.6|1359.6|1373.1|1360.6|1371.6|1359.6|0
1585659000000|2020-03-31 12:50:00|1372.6|1359.9|1374.6|1363.6|1374.6|1363.6|1372.6|1359.9|11
1585659300000|2020-03-31 12:55:00|1375.6|1361.9|1379.6|1367.6|1379.6|1367.6|1375.6|1361.9|26
1585659600000|2020-03-31 13:00:00|1380.6|1367.9|1382.6|1367.9|1383.9|1371.9|1380.6|1367.9|19
1585659900000|2020-03-31 13:05:00|1381.9|1367.1|1381.6|1367.6|1381.9|1367.9|1380.6|1366.6|0
1585660200000|2020-03-31 13:10:00|1381.9|1368.1|1382.6|1369.1|1382.9|1369.4|1379.6|1367.6|2
1585660500000|2020-03-31 13:15:00|1382.4|1368.9|1376.4|1367.6|1382.4|1369.1|1376.4|1367.6|2
1585660800000|2020-03-31 13:20:00|1375.6|1366.1|1378.4|1362.9|1379.1|1366.6|1372.6|1361.6|50
1585661100000|2020-03-31 13:25:00|1378.6|1362.6|1372.6|1359.4|1378.9|1367.6|1372.6|1359.4|50
1585661400000|2020-03-31 13:30:00|1373.6|1359.9|1374.6|1361.6|1374.6|1361.6|1373.6|1359.4|0
1585661700000|2020-03-31 13:35:00|1375.6|1362.1|1374.6|1362.6|1377.6|1364.4|1374.6|1361.9|0
1585662000000|2020-03-31 13:40:00|1375.6|1363.1|1380.6|1366.4|1380.6|1366.4|1375.6|1363.1|1
1585662300000|2020-03-31 13:45:00|1379.6|1365.9|1376.6|1359.4|1379.6|1366.1|1374.4|1359.4|64
1585662600000|2020-03-31 13:50:00|1376.4|1360.9|1377.6|1365.9|1377.6|1365.9|1375.4|1359.4|11
1585662900000|2020-03-31 13:55:00|1378.6|1365.6|1381.6|1367.1|1381.6|1372.6|1378.6|1364.9|9
1585663200000|2020-03-31 14:00:00|1380.6|1367.9|1369.6|1359.6|1380.6|1368.1|1369.6|1359.6|11
1585663500000|2020-03-31 14:05:00|1379.4|1359.4|1378.6|1356.6|1379.4|1359.4|1378.6|1356.6|26
1585663800000|2020-03-31 14:10:00|1378.1|1357.6|1377.4|1360.1|1378.1|1360.1|1376.9|1357.6|0
1585664100000|2020-03-31 14:15:00|1373.6|1358.9|1367.6|1356.6|1373.6|1359.1|1367.6|1355.6|52
1585725300000|2020-04-01 07:15:00|1338.6|1318.6|1335.6|1322.6|1339.6|1323.6|1335.6|1318.6|1
1585725600000|2020-04-01 07:20:00|1329.6|1323.6|1329.6|1308.6|1329.6|1325.6|1329.6|1308.6|8
1585725900000|2020-04-01 07:25:00|1327.6|1306.6|1329.4|1301.6|1335.6|1311.6|1319.6|1301.6|9
1585726200000|2020-04-01 07:30:00|1319.6|1300.6|1319.6|1296.6|1319.6|1300.6|1319.6|1296.6|0
1585726500000|2020-04-01 07:35:00|1314.6|1297.6|1319.6|1302.6|1319.6|1306.1|1314.6|1297.6|0
1585726800000|2020-04-01 07:40:00|1318.6|1301.9|1332.1|1316.6|1333.6|1316.6|1317.6|1301.6|30
1585727100000|2020-04-01 07:45:00|1331.9|1315.1|1329.6|1319.6|1332.6|1319.6|1329.6|1315.1|0
1585727400000|2020-04-01 07:50:00|1326.6|1318.6|1328.4|1312.4|1329.6|1318.6|1326.6|1312.4|8
1585727700000|2020-04-01 07:55:00|1328.6|1313.4|1333.9|1320.6|1333.9|1320.6|1328.6|1312.9|27
1585728000000|2020-04-01 08:00:00|1334.1|1321.6|1331.6|1320.6|1335.6|1322.6|1331.6|1320.6|36
1585728300000|2020-04-01 08:05:00|1331.4|1319.6|1328.6|1314.9|1331.4|1319.6|1328.6|1314.6|8
1585728600000|2020-04-01 08:10:00|1327.4|1313.4|1329.6|1316.1|1329.6|1316.1|1327.4|1313.4|2
1585728900000|2020-04-01 08:15:00|1331.6|1317.9|1332.9|1320.9|1333.1|1321.1|1329.6|1316.9|23
1585729200000|2020-04-01 08:20:00|1332.6|1320.1|1330.9|1317.1|1332.6|1320.1|1330.6|1316.6|5
1585729500000|2020-04-01 08:25:00|1331.1|1316.9|1329.6|1314.4|1331.1|1321.6|1329.6|1313.6|15
1585729800000|2020-04-01 08:30:00||1314.9||1315.6||1315.6||1314.9|0
1585730100000|2020-04-01 08:35:00|1329.4|1314.4|1327.4|1312.9|1329.4|1314.4|1327.1|1311.6|5
1585730400000|2020-04-01 08:40:00|1327.6|1313.1|1319.6|1308.6|1327.6|1313.1|1317.1|1306.6|51
1585730700000|2020-04-01 08:45:00|1324.1|1308.9|1323.4|1308.6|1324.4|1310.1|1323.1|1308.6|2
1585731000000|2020-04-01 08:50:00|1323.1|1306.6|1320.1|1306.6|1323.4|1307.4|1319.9|1306.6|11
1585731300000|2020-04-01 08:55:00|1320.6|1306.9|1320.4|1308.1|1320.9|1308.1|1319.6|1306.6|0
1585731600000|2020-04-01 09:00:00|1321.6|1308.6|1322.6|1310.6|1323.1|1310.6|1321.6|1307.9|1
1585731900000|2020-04-01 09:05:00|1323.4|1312.6|1327.6|1314.6|1328.6|1314.6|1323.4|1312.6|22
1585732200000|2020-04-01 09:10:00|1327.4|1313.4|1325.9|1312.1|1327.4|1313.4|1322.6|1312.1|30
1585732500000|2020-04-01 09:15:00|1326.6|1312.9|1323.1|1307.1|1326.6|1312.9|1322.9|1306.6|0
1585732800000|2020-04-01 09:20:00|1323.4|1306.9|1320.4|1306.6|1323.4|1306.9|1320.4|1306.6|0
1585733100000|2020-04-01 09:25:00|1320.1||1319.9||1320.9||1319.4||0
1585733400000|2020-04-01 09:30:00|1320.1||1319.6||1320.1||1319.6||0
1585734000000|2020-04-01 09:40:00||1306.9||1306.6||1306.9||1306.6|0
1585734300000|2020-04-01 09:45:00||1307.4||1306.6||1307.4||1306.6|0
1585734600000|2020-04-01 09:50:00|1320.6|1306.9|1325.4|1308.1|1325.9|1311.6|1320.6|1306.9|3
1585734900000|2020-04-01 09:55:00|1325.6|1307.9|1328.6|1314.9|1328.6|1314.9|1325.4|1307.9|20
1585735200000|2020-04-01 10:00:00||1314.1||1313.1||1314.1||1312.9|0
1585735500000|2020-04-01 10:05:00|1328.4|1312.9|1328.1|1311.4|1328.6|1314.1|1327.6|1311.4|0
1585735800000|2020-04-01 10:10:00|1327.9|1311.6|1325.4|1311.6|1327.9|1311.9|1319.9|1311.6|0
1585736100000|2020-04-01 10:15:00|1324.1|1314.9|1324.6|1311.6|1324.9|1314.9|1324.1|1311.6|20
1585736400000|2020-04-01 10:20:00|1325.1||1324.9||1325.6||1324.9||0
1585736700000|2020-04-01 10:25:00|1325.1|1312.6|1326.1|1312.6|1326.1|1312.6|1324.6|1312.6|0
1585737000000|2020-04-01 10:30:00|1326.4|1313.4|1325.6|1312.6|1326.9|1314.6|1324.6|1312.6|0
1585737300000|2020-04-01 10:35:00|1325.9|1316.6|1325.4|1312.6|1325.9|1316.6|1325.4|1312.6|5
1585737600000|2020-04-01 10:40:00|1325.9|1315.9|1325.6|1311.9|1327.4|1315.9|1325.6|1311.9|50
1585737900000|2020-04-01 10:45:00|1325.4|1311.6|1322.4|1309.6|1325.4|1311.6|1321.9|1309.6|12
1585738200000|2020-04-01 10:50:00|1322.6||1323.4||1323.4||1322.6||0
1585738500000|2020-04-01 10:55:00|1323.1||1322.9||1323.4||1322.9||0
1585738800000|2020-04-01 11:00:00|1322.6||1322.6||1322.9||1322.1||0
1585739100000|2020-04-01 11:05:00|1320.6|1306.1|1320.6|1306.6|1320.6|1306.6|1320.1|1305.9|28
1585739400000|2020-04-01 11:10:00|1320.4|1304.9|1320.4|1304.6|1320.4|1304.9|1320.4|1304.4|6
1585739700000|2020-04-01 11:15:00|1320.6|1304.9|1319.6|1304.9|1320.6|1306.4|1319.6|1304.9|1
1585740000000|2020-04-01 11:20:00||1305.1||1305.4||1305.4||1304.9|0
1585740300000|2020-04-01 11:25:00||1305.6||1307.1||1307.1||1305.6|0
1585740600000|2020-04-01 11:30:00|1320.6|1307.4|1324.9|1311.6|1324.9|1312.4|1320.6|1307.4|11
1585740900000|2020-04-01 11:35:00|1327.1|1311.9|1325.6|1313.1|1327.1|1313.1|1325.6|1311.9|1
1585741200000|2020-04-01 11:40:00||1313.4||1313.4||1313.6||1313.4|0
1585741500000|2020-04-01 11:45:00||1313.6||1313.6||1313.9||1313.6|0
1585741800000|2020-04-01 11:50:00||1313.1||1313.1||1313.1||1313.1|0
1585742100000|2020-04-01 11:55:00|1324.9||1324.6||1324.9||1324.6||3
1585742700000|2020-04-01 12:05:00||1310.9||1310.9||1310.9||1310.9|7
1585743000000|2020-04-01 12:10:00|1321.1|1308.6|1319.6|1306.9|1321.1|1308.9|1319.6|1306.9|0
1585743300000|2020-04-01 12:15:00|1317.6|1304.9|1317.6|1306.6|1317.6|1306.6|1317.6|1304.9|1
1585743600000|2020-04-01 12:20:00|1319.6|1307.4|1320.1|1308.4|1320.1|1308.6|1319.6|1307.4|0
1585743900000|2020-04-01 12:25:00|1319.6|1307.6|1319.6|1306.6|1319.6|1307.6|1319.6|1306.6|0
1585744200000|2020-04-01 12:30:00|1319.4||1318.9||1319.4||1318.9||0
1585744500000|2020-04-01 12:35:00|1318.6|1306.1|1317.9|1304.9|1318.6|1306.4|1317.9|1304.9|4
1585744800000|2020-04-01 12:40:00|1318.1|1305.1|1316.6|1304.1|1318.1|1307.6|1316.6|1303.1|20
1585745100000|2020-04-01 12:45:00|1317.1|1304.9|1317.6|1303.6|1319.6|1309.6|1317.1|1303.1|30
1585745400000|2020-04-01 12:50:00|1318.6|1307.6|1316.6|1304.4|1318.6|1307.6|1316.4|1303.6|10
1585746000000|2020-04-01 13:00:00|1314.6|1303.6|1314.6|1303.6|1314.6|1303.6|1314.6|1303.6|0
1585746300000|2020-04-01 13:05:00|1313.6|1303.1|1314.6|1305.4|1314.6|1305.6|1313.6|1298.6|38
1585746600000|2020-04-01 13:10:00|1315.1|1305.6|1313.4|1299.4|1315.1|1305.6|1313.4|1298.1|38
1585746900000|2020-04-01 13:15:00|1314.6|1300.4|1314.6|1302.1|1314.6|1302.1|1314.6|1300.4|0
1585747200000|2020-04-01 13:20:00|1314.4|1301.9|1309.6|1299.6|1314.4|1301.9|1309.6|1299.6|0
1585747500000|2020-04-01 13:25:00|1309.4|1295.9|1307.6|1295.1|1309.4|1295.9|1306.9|1293.6|2
1585747800000|2020-04-01 13:30:00|1307.4|1294.9|1309.6|1299.9|1311.1|1299.9|1306.4|1294.9|25
1585748100000|2020-04-01 13:35:00|1310.4|1298.9|1312.6|1300.6|1312.6|1300.6|1309.6|1297.9|37
1585748400000|2020-04-01 13:40:00|1314.6|1301.6|1312.6|1300.6|1314.6|1302.4|1309.6|1300.6|45
1585748700000|2020-04-01 13:45:00|1312.4|1300.9|1308.6|1296.4|1312.4|1301.6|1308.6|1296.4|35
1585749000000|2020-04-01 13:50:00|1304.6|1296.9|1308.6|1293.6|1308.6|1296.9|1304.6|1293.6|20
1585749300000|2020-04-01 13:55:00|1307.6|1293.9|1310.6|1294.9|1310.6|1294.9|1307.6|1293.9|0
1585749600000|2020-04-01 14:00:00|1311.6|1293.6|1309.6|1289.6|1314.6|1293.6|1309.6|1289.6|18
1585749900000|2020-04-01 14:05:00|1307.6|1290.6|1313.6|1291.4|1313.6|1291.4|1304.6|1290.6|10
1585750200000|2020-04-01 14:10:00|1314.6|1291.6|1313.6|1292.6|1314.6|1296.6|1313.6|1291.6|2
1585750500000|2020-04-01 14:15:00|1315.1|1293.6|1318.6|1293.6|1318.6|1301.6|1315.1|1293.6|21
1585811700000|2020-04-02 07:15:00|1318.6|1293.6|1318.6|1293.6|1318.6|1293.6|1318.6|1293.6|0
1585812300000|2020-04-02 07:25:00|1334.6|1316.9|1334.6|1312.6|1334.6|1316.9|1334.6|1312.6|1
1585812600000|2020-04-02 07:30:00|1332.6|1313.6|1329.6|1313.6|1338.6|1313.6|1329.6|1313.6|20
1585812900000|2020-04-02 07:35:00|1326.6|1307.6|1328.6|1316.6|1328.6|1316.6|1319.6|1306.6|30
1585813200000|2020-04-02 07:40:00|1328.9|1317.6|1336.6|1326.6|1336.6|1326.6|1325.6|1317.6|58
1585813500000|2020-04-02 07:45:00|1334.6|1323.4|1329.1|1316.6|1338.1|1326.6|1329.1|1316.6|66
1585813800000|2020-04-02 07:50:00|1328.1|1314.1|1333.4|1315.4|1333.6|1321.6|1322.6|1313.1|104
1585814100000|2020-04-02 07:55:00|1333.1|1315.1|1333.9|1319.9|1338.6|1322.1|1332.9|1315.1|40
1585814400000|2020-04-02 08:00:00|1333.6|1320.1|1332.9|1318.9|1334.4|1320.1|1331.6|1318.6|0
1585814700000|2020-04-02 08:05:00|1333.1|1319.1|1336.6|1324.6|1337.9|1327.1|1332.6|1318.9|70
1585815000000|2020-04-02 08:10:00|1338.9|1326.6|1336.4|1324.6|1338.9|1326.6|1336.4|1324.6|22
1585815300000|2020-04-02 08:15:00|1337.1|1323.4|1338.6|1324.6|1338.6|1327.6|1337.1|1323.4|2
1585815600000|2020-04-02 08:20:00|1338.9|1324.9|1336.6|1324.6|1340.1|1331.4|1333.6|1324.6|23
1585815900000|2020-04-02 08:25:00|1336.1|1323.4|1332.6|1321.4|1336.6|1323.4|1332.6|1321.4|14
1585816200000|2020-04-02 08:30:00|1331.4||1331.4||1333.4||1331.1||23
1585816500000|2020-04-02 08:35:00|1333.4||1332.4||1333.4||1332.1||0
1585816800000|2020-04-02 08:40:00|1332.1||1331.9||1332.1||1331.9||0
1585817100000|2020-04-02 08:45:00|1332.6||1333.9||1334.4||1332.6||3
1585817400000|2020-04-02 08:50:00|1334.1||1331.6||1334.1||1331.6||0
1585817700000|2020-04-02 08:55:00|1330.6|1318.4|1324.6|1310.1|1330.6|1318.4|1324.6|1309.9|30
1585818000000|2020-04-02 09:00:00|1326.1|1310.4|1326.9|1313.9|1327.9|1313.9|1324.6|1310.4|13
1585818300000|2020-04-02 09:05:00|1327.1|1313.6|1323.6|1311.6|1328.1|1313.6|1320.6|1310.9|76
1585818600000|2020-04-02 09:10:00|1320.6|1310.9|1323.1|1311.6|1323.6|1311.6|1320.6|1310.9|10
1585818900000|2020-04-02 09:15:00|1320.6|1310.9|1322.6|1311.1|1323.1|1311.1|1320.6|1310.9|51
1585819500000|2020-04-02 09:25:00|1322.4|1311.6|1321.4|1310.9|1322.6|1312.1|1321.4|1310.9|17
1585819800000|2020-04-02 09:30:00|1318.6|1309.6|1315.6|1307.4|1319.6|1309.6|1315.6|1307.4|90
1585820100000|2020-04-02 09:35:00|1315.4|1304.6|1312.6|1299.4|1315.4|1306.6|1309.6|1299.4|44
1585820400000|2020-04-02 09:40:00||1300.1||1299.6||1302.9||1298.6|33
1585820700000|2020-04-02 09:45:00|1313.6|1299.9|1315.6|1302.9|1317.6|1303.1|1313.6|1299.6|14
1585821000000|2020-04-02 09:50:00|1317.6|1303.1|1319.6|1307.6|1321.4|1307.6|1317.6|1303.1|19
1585821300000|2020-04-02 09:55:00|1320.6|1306.9|1325.6|1310.6|1327.4|1310.9|1320.6|1306.9|11
1585821600000|2020-04-02 10:00:00|1325.1|1311.6|1324.6|1313.1|1325.1|1313.1|1324.6|1310.4|0
1585821900000|2020-04-02 10:05:00|1324.4|1312.9|1323.4|1312.1|1326.6|1313.6|1323.4|1307.9|40
1585822200000|2020-04-02 10:10:00|1323.1|1313.1|1323.1|1311.6|1323.4|1313.1|1319.6|1308.1|34
1585822500000|2020-04-02 10:15:00|1323.4||1323.4||1323.4||1323.1||0
1585822800000|2020-04-02 10:20:00|1323.1|1311.1|1321.1|1307.1|1323.4|1311.1|1321.1|1306.6|15
1585823100000|2020-04-02 10:25:00|1322.9|1307.4|1324.4|1307.9|1324.4|1309.9|1321.9|1307.1|10
1585823400000|2020-04-02 10:30:00|1325.1|1308.1|1327.6|1311.6|1327.6|1311.6|1325.1|1308.1|3
1585823700000|2020-04-02 10:35:00|1327.4|1311.4|1326.1|1309.1|1327.4|1311.4|1326.1|1308.9|0
1585824000000|2020-04-02 10:40:00|1325.9|1309.4|1325.1|1308.1|1325.9|1309.4|1325.1|1308.1|0
1585824300000|2020-04-02 10:45:00|1324.4|1308.4|1323.9|1308.1|1324.9|1308.6|1323.6|1308.1|0
1585824600000|2020-04-02 10:50:00|1323.6|1308.6|1321.6|1307.6|1324.9|1313.1|1321.6|1307.6|5
1585825200000|2020-04-02 11:00:00|1324.4|1312.1|1324.6|1312.1|1324.6|1312.1|1323.4|1312.1|0
1585825500000|2020-04-02 11:05:00|1324.1|1314.1|1321.4|1307.4|1324.6|1314.1|1321.4|1307.4|10
1585825800000|2020-04-02 11:10:00|1323.4||1322.9||1323.9||1322.9||0
1585826100000|2020-04-02 11:15:00||1307.6||1310.1||1310.1||1307.6|2
1585826400000|2020-04-02 11:20:00||1311.4||1311.4||1311.4||1311.4|0
1585826700000|2020-04-02 11:25:00|1323.9|1311.6|1325.4|1311.6|1325.4|1311.6|1323.9|1311.6|0
1585827000000|2020-04-02 11:30:00|1325.1||1326.4||1326.4||1324.6||0
1585827600000|2020-04-02 11:40:00|1327.6|1311.9|1327.6|1311.9|1327.6|1311.9|1327.6|1311.6|0
1585827900000|2020-04-02 11:45:00|1327.4|1312.4|1327.4|1311.6|1327.4|1313.1|1327.1|1311.6|0
1585828200000|2020-04-02 11:50:00|1327.1|1311.9|1328.1|1311.9|1328.1|1311.9|1326.6|1311.9|1
1585828500000|2020-04-02 11:55:00|1327.9|1311.6|1327.1|1311.6|1328.1|1311.6|1326.9|1311.6|0
1585828800000|2020-04-02 12:00:00|1328.1|1311.9|1328.1|1312.1|1328.1|1312.1|1328.1|1311.9|0
1585829100000|2020-04-02 12:05:00|1328.6|1312.4|1328.6|1312.4|1328.6|1313.4|1328.6|1312.4|0
1585829400000|2020-04-02 12:10:00||1312.6||1313.9||1313.9||1312.4|0
1585829700000|2020-04-02 12:15:00||1314.1||1314.6||1314.6||1313.9|0
1585830000000|2020-04-02 12:20:00|1328.1||1327.6||1328.1||1327.6||0
1585830300000|2020-04-02 12:25:00|1327.1|1311.4|1324.6|1311.4|1327.1|1311.6|1324.6|1311.4|2
1585830600000|2020-04-02 12:30:00|1324.1|1310.1|1322.6|1308.1|1324.1|1311.6|1322.1|1307.6|11
1585830900000|2020-04-02 12:35:00|1319.6|1308.4|1315.4|1300.9|1319.6|1308.4|1313.6|1299.9|96
1585831200000|2020-04-02 12:40:00|1314.9|1301.1|1314.9|1301.1|1315.4|1302.6|1313.1|1301.1|7
1585831500000|2020-04-02 12:45:00|1315.1|1301.6|1318.4|1303.9|1319.1|1304.6|1315.1|1301.6|1
1585831800000|2020-04-02 12:50:00|1318.1|1304.6|1314.6|1300.6|1318.4|1304.6|1314.6|1300.6|3
1585832100000|2020-04-02 12:55:00|1314.4|1300.4|1312.6|1299.9|1315.6|1300.4|1312.6|1299.9|0
1585832400000|2020-04-02 13:00:00|1311.6|1299.6|1309.6|1299.6|1311.6|1299.6|1309.6|1299.6|20
1585832700000|2020-04-02 13:05:00|1308.6|1298.6|1304.6|1290.4|1308.6|1298.6|1299.6|1290.4|26
1585833000000|2020-04-02 13:10:00|1299.6|1289.9|1299.1|1287.4|1299.6|1290.1|1297.6|1283.6|29
1585833300000|2020-04-02 13:15:00|1295.4|1286.9|1294.6|1285.1|1298.1|1286.9|1293.6|1283.6|38
1585833600000|2020-04-02 13:20:00|1293.6|1285.4|1301.6|1287.6|1302.4|1287.9|1293.6|1285.4|87
1585833900000|2020-04-02 13:25:00|1302.4|1287.9|1302.4|1288.6|1303.6|1289.6|1301.6|1287.6|3
1585834200000|2020-04-02 13:30:00|1303.6|1288.4|1306.6|1293.1|1307.1|1296.6|1302.6|1288.4|25
1585834500000|2020-04-02 13:35:00|1306.9|1293.4|1307.6|1295.6|1310.9|1297.1|1306.9|1293.1|40
1585834800000|2020-04-02 13:40:00|1308.4|1296.6|1309.1|1296.1|1310.4|1296.6|1308.4|1295.4|0
1585835100000|2020-04-02 13:45:00|1308.9|1294.4|1306.6|1293.6|1308.9|1294.6|1305.6|1291.9|25
1585835400000|2020-04-02 13:50:00|1306.4|1294.6|1304.6|1291.9|1306.6|1294.6|1304.6|1291.9|10
1585835700000|2020-04-02 13:55:00|1305.4|1292.9|1311.4|1297.6|1311.4|1302.6|1301.6|1292.4|3
1585836000000|2020-04-02 14:00:00|1312.9|1298.4|1318.6|1298.6|1321.6|1298.6|1312.9|1294.9|18
1585836300000|2020-04-02 14:05:00|1319.6|1300.6|1314.6|1292.9|1322.9|1306.6|1314.6|1292.9|35
1585836600000|2020-04-02 14:10:00|1324.6|1293.1|1324.6|1309.6|1325.1|1309.6|1324.6|1293.1|5
1585836900000|2020-04-02 14:15:00|1325.1|1309.9|1327.1|1313.6|1327.1|1314.6|1324.6|1309.9|34
1585898100000|2020-04-03 07:15:00||1314.1||1314.1||1314.1||1314.1|0
1585898400000|2020-04-03 07:20:00|1347.6|1315.6|1329.6|1299.6|1347.6|1315.6|1319.6|1299.6|2
1585898700000|2020-04-03 07:25:00|1324.6|1303.6|1324.6|1303.6|1324.6|1303.6|1324.6|1303.6|0
1585899000000|2020-04-03 07:30:00|1324.4|1305.1|1323.6|1305.6|1324.4|1305.6|1323.6|1305.1|0
1585899300000|2020-04-03 07:35:00|1315.9|1306.9|1323.6|1308.9|1323.6|1311.6|1315.9|1301.6|1
1585899600000|2020-04-03 07:40:00|1324.4|1309.9|1325.6|1315.6|1325.6|1316.6|1324.4|1307.9|14
1585899900000|2020-04-03 07:45:00|1326.4|1316.1|1328.9|1319.4|1329.6|1320.6|1326.4|1314.9|33
1585900200000|2020-04-03 07:50:00|1329.6|1319.1|1337.6|1325.4|1339.4|1331.1|1329.1|1317.1|31
1585900500000|2020-04-03 07:55:00|1332.6|1322.6|1334.6|1304.9|1337.1|1323.6|1315.6|1301.6|85
1585900800000|2020-04-03 08:00:00|1330.6|1312.6|1327.6|1316.1|1334.6|1319.1|1327.6|1304.9|5
1585901100000|2020-04-03 08:05:00|1327.9|1316.4|1329.1|1316.4|1329.1|1316.4|1327.1|1316.4|14
1585901400000|2020-04-03 08:10:00|1329.4|1318.6|1331.6|1318.6|1331.6|1318.9|1328.6|1318.6|21
1585901700000|2020-04-03 08:15:00|1330.6|1320.1|1327.6|1313.1|1331.6|1320.1|1325.6|1313.1|51
1585902000000|2020-04-03 08:20:00|1326.1|1314.6|1326.1|1313.1|1326.1|1315.1|1323.6|1312.9|9
1585902300000|2020-04-03 08:25:00|1322.6|1314.1|1324.6|1310.9|1326.1|1316.6|1322.6|1310.1|26
1585902600000|2020-04-03 08:30:00|1324.4|1309.1|1318.4|1304.6|1324.4|1309.9|1314.6|1304.6|11
1585902900000|2020-04-03 08:35:00|1314.6|1304.9|1318.1|1305.1|1318.4|1305.6|1314.6|1304.6|7
1585903200000|2020-04-03 08:40:00|1316.6|1305.4|1323.4|1308.1|1323.4|1308.1|1316.6|1305.4|30
1585903500000|2020-04-03 08:45:00|1323.1|1308.6|1323.9|1309.6|1324.6|1311.6|1322.9|1308.6|6
1585903800000|2020-04-03 08:50:00|1324.4|1309.9|1326.1|1312.4|1326.1|1312.9|1324.4|1309.9|0
1585904100000|2020-04-03 08:55:00|1323.6|1311.6|1326.1|1312.4|1326.1|1312.4|1322.6|1311.4|8
1585904400000|2020-04-03 09:00:00|1325.6|1310.6|1321.6|1310.6|1325.6|1310.6|1321.6|1310.6|3
1585904700000|2020-04-03 09:05:00|1325.6|1311.1|1320.9|1306.6|1326.1|1311.6|1320.9|1306.6|22
1585905000000|2020-04-03 09:10:00|1322.4|1306.9|1323.6|1307.4|1323.9|1307.9|1320.9|1306.6|0
1585905300000|2020-04-03 09:15:00|1323.4|1307.1|1319.6|1306.6|1323.6|1308.6|1319.6|1306.6|0
1585905600000|2020-04-03 09:20:00|1315.6|1306.9|1319.6|1305.9|1319.6|1307.1|1315.6|1305.9|7
1585905900000|2020-04-03 09:25:00|1321.9|1307.4|1318.6|1304.4|1322.1|1309.6|1313.6|1302.4|14
1585906200000|2020-04-03 09:30:00|1318.4|1304.6|1313.6|1301.6|1318.6|1304.6|1313.6|1301.6|3
1585906500000|2020-04-03 09:35:00|1306.6|1302.1|1310.6|1295.9|1313.6|1302.1|1306.6|1295.9|68
1585906800000|2020-04-03 09:40:00|1309.6|1296.1|1309.6|1296.1|1309.6|1296.9|1308.6|1293.1|0
1585907100000|2020-04-03 09:45:00|1306.6|1295.9|1304.6|1291.9|1306.6|1295.9|1303.6|1291.9|45
1585907400000|2020-04-03 09:50:00|1301.6|1291.6|1309.6|1294.6|1309.6|1294.6|1301.6|1291.1|19
1585907700000|2020-04-03 09:55:00|1308.6|1293.9|1309.6|1296.1|1309.6|1296.1|1305.6|1293.9|31
1585908000000|2020-04-03 10:00:00|1313.1|1297.6|1309.1|1295.1|1314.1|1302.6|1307.6|1295.1|14
1585908300000|2020-04-03 10:05:00||1295.9||1294.6||1297.4||1294.6|3
1585908600000|2020-04-03 10:10:00||1294.9||1295.4||1298.6||1294.9|2
1585908900000|2020-04-03 10:15:00||1296.4||1295.4||1298.6||1295.4|5
1585909200000|2020-04-03 10:20:00||1295.1||1295.4||1297.6||1295.1|2
1585909500000|2020-04-03 10:25:00|1305.1|1295.6|1309.1|1296.9|1309.1|1300.1|1305.1|1295.6|4
1585909800000|2020-04-03 10:30:00|1311.6|1298.9|1315.4|1301.9|1315.4|1301.9|1309.6|1297.1|4
1585910100000|2020-04-03 10:35:00|1315.6|1302.1|1316.9|1302.6|1316.9|1302.6|1315.6|1301.9|0
1585910400000|2020-04-03 10:40:00|1316.6|1302.9|1317.6|1303.1|1317.6|1303.1|1316.6|1302.9|21
1585910700000|2020-04-03 10:45:00|1318.6|1303.4|1318.6|1307.9|1319.6|1307.9|1318.6|1303.4|0
1585911000000|2020-04-03 10:50:00|1319.6|1307.6|1319.6|1308.6|1319.6|1308.6|1319.6|1307.6|1
1585911300000|2020-04-03 10:55:00|1319.1|1308.4|1319.6|1306.9|1319.6|1308.4|1317.6|1306.9|0
1585911600000|2020-04-03 11:00:00|1315.1||1320.4||1320.4||1315.1||2
1585911900000|2020-04-03 11:05:00|1321.6|1307.6|1321.6|1308.9|1322.4|1308.9|1320.9|1307.6|1
1585912200000|2020-04-03 11:10:00|1322.4|1309.6|1324.1|1309.1|1324.4|1309.6|1322.4|1308.9|2
1585912500000|2020-04-03 11:15:00|1324.4|1309.6|1325.4|1312.4|1326.1|1312.4|1324.4|1309.6|0
1585912800000|2020-04-03 11:20:00|1325.9|1312.6|1323.1|1309.6|1326.1|1312.6|1321.6|1309.6|45
1585913100000|2020-04-03 11:25:00|1323.4|1308.6|1321.4|1307.9|1323.4|1308.6|1321.4|1307.6|0
1585913400000|2020-04-03 11:30:00|1322.1|1307.1|1322.1|1307.1|1322.4|1307.1|1315.6|1307.1|0
1585913700000|2020-04-03 11:35:00|1321.9|1307.9|1324.6|1310.9|1324.6|1310.9|1321.4|1307.9|0
1585914000000|2020-04-03 11:40:00|1324.9|1311.1|1326.1|1311.6|1326.1|1311.6|1319.6|1311.1|0
1585914300000|2020-04-03 11:45:00|1325.9|1311.9|1327.4|1313.4|1327.6|1317.6|1325.6|1311.9|40
1585914600000|2020-04-03 11:50:00|1327.6|1313.6|1329.6|1315.1|1329.6|1315.1|1327.6|1313.6|7
1585914900000|2020-04-03 11:55:00|1329.4|1316.6|1331.4|1318.6|1331.4|1318.6|1329.4|1316.6|33
1585915200000|2020-04-03 12:00:00|1330.9|1317.4|1331.4|1318.1|1331.4|1319.6|1330.9|1317.4|10
1585915500000|2020-04-03 12:05:00|1333.1|1319.6|1334.1|1323.6|1334.4|1324.6|1333.1|1319.6|10
1585915800000|2020-04-03 12:10:00|1334.4|1320.1|1333.1|1320.6|1334.4|1320.6|1333.1|1319.4|3
1585916100000|2020-04-03 12:15:00|1332.9|1324.6|1328.6|1315.6|1333.1|1324.6|1328.4|1314.1|22
1585916400000|2020-04-03 12:20:00|1328.4|1315.9|1326.6|1314.9|1328.4|1315.9|1326.6|1314.9|5
1585916700000|2020-04-03 12:25:00|1326.4|1314.6|1326.6|1313.6|1327.1|1314.6|1323.6|1313.1|12
1585917000000|2020-04-03 12:30:00|1326.4|1316.1|1327.1|1313.6|1327.1|1316.1|1323.9|1313.6|16
1585917300000|2020-04-03 12:35:00|1326.9|1313.9|1329.1|1315.9|1329.4|1315.9|1326.9|1313.9|0
1585917600000|2020-04-03 12:40:00|1329.4|1316.6|1328.1|1316.6|1329.6|1318.6|1327.9|1316.6|1
1585917900000|2020-04-03 12:45:00|1327.9|1314.1|1328.4|1313.6|1329.1|1314.1|1327.9|1313.6|2
1585918200000|2020-04-03 12:50:00|1328.1|1314.1|1326.6|1315.6|1328.1|1316.9|1326.6|1314.1|1
1585918500000|2020-04-03 12:55:00|1326.4|1313.6|1324.9|1313.6|1326.6|1313.6|1324.6|1313.6|0
1585918800000|2020-04-03 13:00:00|1325.1|1316.6|1326.1|1316.6|1326.1|1316.6|1324.6|1316.6|23
1585919100000|2020-04-03 13:05:00||1316.4||1315.4||1316.4||1315.4|0
1585919400000|2020-04-03 13:10:00|1325.6|1315.6|1324.9|1315.1|1325.9|1315.6|1324.9|1313.6|2
1585919700000|2020-04-03 13:15:00|1324.6|1313.9|1323.6|1313.6|1324.9|1313.9|1323.6|1313.6|1
1585920000000|2020-04-03 13:20:00||1313.1||1313.1||1313.1||1313.1|0
1585920300000|2020-04-03 13:25:00|1326.9|1313.6|1326.9|1314.9|1327.1|1314.9|1326.6|1313.6|2
1585920600000|2020-04-03 13:30:00|1326.6|1313.6|1326.9|1313.6|1326.9|1313.6|1325.1|1313.6|0
1585920900000|2020-04-03 13:35:00|1326.6|1315.6|1326.1|1315.6|1326.6|1315.6|1326.1|1315.6|0
1585921200000|2020-04-03 13:40:00|1326.4||1326.6||1326.6||1326.4||0
1585921500000|2020-04-03 13:45:00|1326.4||1326.1||1326.4||1325.9||0
1585921800000|2020-04-03 13:50:00|1326.4|1313.6|1323.6|1313.1|1326.6|1313.6|1323.6|1313.1|2
1585922100000|2020-04-03 13:55:00|1322.6|1313.9|1321.6|1309.6|1322.6|1313.9|1321.6|1309.6|24
1585922400000|2020-04-03 14:00:00|1320.6|1308.6|1320.4|1306.6|1320.6|1311.9|1320.4|1304.6|2
1585922700000|2020-04-03 14:05:00|1319.6|1307.1|1327.6|1311.6|1328.6|1311.6|1319.6|1307.1|13
1585923000000|2020-04-03 14:10:00|1327.4|1312.6|1327.4|1312.6|1327.4|1313.6|1325.9|1312.6|12
1585923300000|2020-04-03 14:15:00|1326.6||1324.4||1327.4||1323.6||14
1586157300000|2020-04-06 07:15:00|1364.6|1342.6|1399.6|1354.6|1399.6|1356.6|1364.1|1342.6|6
1586157600000|2020-04-06 07:20:00|1394.6|1355.6|1394.6|1369.6|1394.6|1369.6|1377.6|1355.6|1
1586157900000|2020-04-06 07:25:00|1389.6||1399.6||1399.6||1389.4||11
1586158200000|2020-04-06 07:30:00|1394.6|1386.6|1394.4|1386.6|1394.6|1386.6|1387.6|1386.6|1
1586158800000|2020-04-06 07:40:00|1387.6|1371.6|1381.9|1365.9|1387.6|1376.6|1379.6|1365.6|23
1586159100000|2020-04-06 07:45:00|1382.1|1366.6|1382.6|1368.6|1383.6|1371.6|1379.6|1366.6|28
1586159400000|2020-04-06 07:50:00|1382.1|1368.9|1385.4|1371.6|1385.4|1374.6|1382.1|1368.6|45
1586159700000|2020-04-06 07:55:00|1384.6||1382.9||1385.4||1382.6||4
1586160000000|2020-04-06 08:00:00|1382.6|1368.6|1376.9|1364.6|1382.6|1368.6|1376.9|1364.6|12
1586160300000|2020-04-06 08:05:00|1375.6|1365.6|1375.6|1365.6|1375.6|1365.6|1375.6|1361.6|8
1586160600000|2020-04-06 08:10:00||1365.9||1365.6||1365.9||1365.6|4
1586160900000|2020-04-06 08:15:00||1364.4||1364.1||1364.6||1363.6|2
1586161200000|2020-04-06 08:20:00|1375.4|1364.4|1369.9|1361.6|1375.4|1366.6|1369.9|1361.6|11
1586161500000|2020-04-06 08:25:00|1372.6|1361.9|1376.9|1364.6|1376.9|1364.6|1371.9|1361.6|29
1586161800000|2020-04-06 08:30:00|1378.1|1364.9|1379.1|1367.6|1379.6|1369.6|1376.6|1364.9|8
1586162100000|2020-04-06 08:35:00|1379.6|1368.1|1380.6|1371.6|1380.6|1371.6|1379.6|1368.1|4
1586162400000|2020-04-06 08:40:00|1380.9|1370.1|1383.6|1370.1|1383.6|1370.1|1380.9|1370.1|21
1586162700000|2020-04-06 08:45:00|1384.6|1370.4|1387.6|1374.6|1387.6|1374.6|1384.6|1370.4|25
1586163000000|2020-04-06 08:50:00|1389.4|1375.6|1389.6|1376.6|1390.1|1376.6|1389.4|1375.6|12
1586163300000|2020-04-06 08:55:00|1384.6|1378.6|1389.6|1377.6|1389.6|1378.6|1384.6|1375.6|14
1586163600000|2020-04-06 09:00:00|1390.9|1378.6|1392.9|1381.6|1392.9|1382.6|1390.9|1378.6|6
1586163900000|2020-04-06 09:05:00|1392.1|1382.6|1392.6|1383.6|1392.9|1383.6|1392.1|1382.6|6
1586164200000|2020-04-06 09:10:00|1392.9|1382.6|1395.1|1383.1|1395.1|1383.1|1392.6|1382.6|32
1586164500000|2020-04-06 09:15:00|1394.9|1383.4|1394.6|1381.9|1394.9|1383.4|1394.6|1381.1|1
1586164800000|2020-04-06 09:20:00|1393.9|1382.1|1395.6|1381.4|1395.6|1382.4|1393.6|1379.6|21
1586165100000|2020-04-06 09:25:00|1393.6|1380.6|1396.1|1383.6|1396.1|1384.6|1393.6|1380.6|10
1586165400000|2020-04-06 09:30:00|1396.6|1383.9|1400.6|1388.4|1400.6|1388.4|1396.6|1383.9|47
1586165700000|2020-04-06 09:35:00|1401.6|1388.1|1404.6|1391.6|1404.6|1391.6|1401.6|1387.4|11
1586166000000|2020-04-06 09:40:00|1405.6|1392.6|1406.6|1397.6|1406.6|1397.6|1405.6|1392.6|7
1586166300000|2020-04-06 09:45:00|1407.6|1396.6|1407.6|1392.6|1409.6|1396.6|1407.6|1392.6|24
1586166600000|2020-04-06 09:50:00|1407.1|1394.6|1404.6|1392.6|1407.6|1394.6|1400.9|1392.6|3
1586166900000|2020-04-06 09:55:00|1407.6|1392.4|1407.6|1396.6|1407.6|1396.6|1407.6|1392.4|6
1586167200000|2020-04-06 10:00:00|1407.4|1397.6|1410.6|1398.6|1411.4|1398.6|1407.4|1396.6|60
1586167500000|2020-04-06 10:05:00|1411.1|1400.1|1409.6|1398.6|1412.4|1403.6|1409.6|1398.6|4
1586167800000|2020-04-06 10:10:00|1408.9|1397.6|1408.1|1392.6|1408.9|1397.6|1408.1|1392.6|9
1586168100000|2020-04-06 10:15:00|1408.4|1392.9|1407.6|1393.6|1409.6|1393.6|1407.6|1391.9|0
1586168400000|2020-04-06 10:20:00||1393.9||1393.9||1393.9||1393.9|0
1586168700000|2020-04-06 10:25:00|1409.1|1394.6|1407.6|1396.6|1409.4|1396.6|1407.6|1393.9|3
1586169300000|2020-04-06 10:35:00|1408.6|1395.6|1408.6|1395.6|1408.6|1395.6|1408.4|1395.6|6
1586169600000|2020-04-06 10:40:00|1407.9|1393.9|1407.4|1391.6|1407.9|1393.9|1404.6|1391.1|21
1586169900000|2020-04-06 10:45:00|1407.1|1392.6|1405.6|1389.6|1407.1|1392.6|1403.9|1389.6|10
1586170200000|2020-04-06 10:50:00|1405.1|1388.6|1403.9|1388.1|1405.1|1389.1|1402.1|1386.9|3
1586170500000|2020-04-06 10:55:00|1403.6||1402.1||1403.6||1402.1||0
1586170800000|2020-04-06 11:00:00|1403.1|1388.4|1403.9|1389.1|1403.9|1389.1|1403.1|1388.1|1
1586171100000|2020-04-06 11:05:00|1403.4|1388.9|1403.1|1388.9|1403.4|1389.1|1403.1|1388.9|0
1586171400000|2020-04-06 11:10:00|1402.9|1388.6|1403.4|1388.1|1403.4|1388.6|1401.6|1387.6|6
1586171700000|2020-04-06 11:15:00|1403.9|1388.4|1408.6|1391.4|1408.6|1391.6|1403.9|1388.1|30
1586172000000|2020-04-06 11:20:00|1408.4|1391.1|1408.4|1392.1|1408.6|1393.4|1406.4|1390.9|0
1586172300000|2020-04-06 11:25:00|1408.6|1392.4|1406.9|1394.9|1408.6|1394.9|1406.9|1391.6|5
1586172600000|2020-04-06 11:30:00|1407.9|1395.1|1411.6|1397.9|1411.6|1401.6|1407.9|1395.1|27
1586172900000|2020-04-06 11:35:00|1411.4|1403.6|1409.1|1396.9|1412.6|1403.6|1409.1|1396.1|32
1586173200000|2020-04-06 11:40:00|1412.1|1397.9|1412.6|1400.6|1412.6|1400.6|1412.1|1397.9|0
1586173500000|2020-04-06 11:45:00|1413.6|1401.9|1413.6|1400.9|1413.6|1401.9|1413.6|1400.6|3
1586173800000|2020-04-06 11:50:00|1415.4|1401.1|1415.4|1401.9|1415.4|1401.9|1415.4|1401.1|23
1586174100000|2020-04-06 11:55:00|1415.6|1402.6|1418.4|1403.6|1418.6|1403.6|1415.1|1402.6|10
1586174400000|2020-04-06 12:00:00|1417.6|1404.6|1417.6|1404.6|1417.6|1404.6|1417.6|1404.6|0
1586174700000|2020-04-06 12:05:00||1402.9||1402.9||1402.9||1402.9|1
1586175000000|2020-04-06 12:10:00||1402.6||1405.9||1405.9||1402.6|0
1586175300000|2020-04-06 12:15:00|1417.4|1406.1|1417.4|1405.9|1417.4|1406.1|1417.4|1405.9|5
1586175600000|2020-04-06 12:20:00|1417.6|1406.1|1421.6|1410.1|1421.6|1410.6|1417.6|1406.1|60
1586175900000|2020-04-06 12:25:00|1420.6|1411.6|1421.6|1406.6|1421.6|1411.6|1420.4|1406.1|16
1586176200000|2020-04-06 12:30:00|1421.1|1407.1|1419.6|1407.1|1421.1|1407.1|1419.6|1407.1|0
1586176500000|2020-04-06 12:35:00|1420.6|1407.6|1420.6|1407.6|1420.6|1409.6|1420.6|1407.6|15
1586176800000|2020-04-06 12:40:00|1421.6|1408.4|1421.6|1408.6|1423.6|1409.1|1421.6|1407.9|29
1586177100000|2020-04-06 12:45:00|1422.6|1408.9|1419.4|1407.6|1422.6|1408.9|1419.4|1407.6|22
1586177400000|2020-04-06 12:50:00|1419.1|1407.4|1419.4|1405.9|1419.6|1407.4|1417.1|1405.9|20
1586177700000|2020-04-06 12:55:00|1419.1|1406.6|1418.4|1406.6|1419.1|1406.6|1418.4|1406.6|0
1586178000000|2020-04-06 13:00:00|1420.1|1409.6|1419.1|1410.1|1420.6|1411.6|1418.1|1405.9|6
1586178300000|2020-04-06 13:05:00|1422.1|1411.4|1420.9|1406.6|1422.6|1411.4|1420.6|1406.6|14
1586178600000|2020-04-06 13:10:00|1421.4|1409.4|1420.9|1406.6|1421.6|1409.9|1420.9|1406.6|4
1586178900000|2020-04-06 13:15:00|1421.9|1409.1|1423.6|1411.4|1423.6|1411.4|1421.9|1409.1|0
1586179200000|2020-04-06 13:20:00|1423.4|1411.6|1423.6|1412.6|1423.6|1412.6|1422.6|1411.6|7
1586179500000|2020-04-06 13:25:00|1424.4|1415.6|1426.4|1414.1|1426.6|1415.6|1424.4|1412.6|29
1586179800000|2020-04-06 13:30:00|1425.6|1414.6|1426.4|1412.6|1426.6|1414.6|1424.4|1412.1|6
1586180100000|2020-04-06 13:35:00|1426.6||1426.1||1426.6||1426.1||0
1586180400000|2020-04-06 13:40:00|1425.9|1413.6|1424.6|1415.6|1426.1|1416.6|1424.6|1413.6|4
1586180700000|2020-04-06 13:45:00|1425.6|1416.6|1427.1|1417.1|1428.6|1418.6|1425.6|1416.6|31
1586181000000|2020-04-06 13:50:00|1425.9|1416.6|1424.1|1413.6|1426.1|1416.6|1422.6|1412.1|76
1586181300000|2020-04-06 13:55:00|1424.6|1416.1|1428.6|1418.6|1428.6|1418.6|1424.6|1413.6|62
1586181600000|2020-04-06 14:00:00|1429.6|1416.6|1431.6|1421.6|1431.6|1421.6|1428.4|1414.1|12
1586181900000|2020-04-06 14:05:00|1429.6|1418.6|1430.4|1420.9|1431.4|1421.6|1429.6|1418.6|2
1586182200000|2020-04-06 14:10:00|1430.6|1422.4|1433.6|1421.6|1433.6|1422.4|1429.6|1419.6|34
1586182500000|2020-04-06 14:15:00|1433.4|1423.6|1433.4|1419.6|1433.6|1423.6|1433.4|1419.6|16
1586243700000|2020-04-07 07:15:00|1479.6|1461.6|1489.6|1471.6|1507.6|1471.6|1479.6|1461.6|2
1586244000000|2020-04-07 07:20:00|1496.6|1476.6|1494.6|1471.6|1496.6|1481.6|1484.6|1471.6|28
1586244300000|2020-04-07 07:25:00|1495.6|1476.6|1493.6|1476.6|1495.6|1486.6|1489.6|1476.6|39
1586244600000|2020-04-07 07:30:00|1492.6|1477.6|1492.6|1469.6|1492.6|1477.6|1487.6|1462.6|23
1586244900000|2020-04-07 07:35:00|1489.6|1471.6|1489.6|1477.6|1495.6|1481.6|1484.6|1469.6|70
1586245200000|2020-04-07 07:40:00|1488.6|1474.6|1498.4|1487.1|1501.1|1487.9|1485.1|1474.6|101
1586245500000|2020-04-07 07:45:00|1495.1|1486.6|1497.6|1486.1|1498.4|1489.6|1494.6|1485.6|75
1586245800000|2020-04-07 07:50:00|1497.4|1484.9|1491.6|1478.6|1497.4|1485.9|1491.1|1477.6|53
1586246100000|2020-04-07 07:55:00|1491.4|1483.1|1491.4|1478.6|1491.4|1483.1|1487.1|1474.1|33
1586246400000|2020-04-07 08:00:00|1490.9|1479.6|1491.4|1479.6|1491.4|1479.6|1489.6|1479.6|15
1586246700000|2020-04-07 08:05:00|1491.6|1479.9|1493.4|1481.6|1494.1|1481.6|1491.6|1479.9|28
1586247000000|2020-04-07 08:10:00|1492.4|1482.6|1496.6|1485.6|1496.6|1485.6|1492.4|1477.6|62
1586247300000|2020-04-07 08:15:00|1494.9|1481.6|1495.6|1484.6|1496.6|1484.6|1494.9|1481.6|20
1586247600000|2020-04-07 08:20:00||1483.6||1483.6||1483.6||1481.6|12
1586247900000|2020-04-07 08:25:00|1496.6|1482.4|1496.4|1484.9|1496.6|1485.4|1496.4|1482.4|19
1586248200000|2020-04-07 08:30:00|1496.6|1485.1|1504.6|1491.4|1504.6|1491.6|1496.6|1484.9|81
1586248500000|2020-04-07 08:35:00|1504.1||1503.6||1504.1||1501.6||10
1586248800000|2020-04-07 08:40:00|1502.6|1491.6|1503.9|1491.6|1504.1|1491.6|1502.6|1491.6|100
1586249100000|2020-04-07 08:45:00|1503.6|1491.4|1502.6|1491.4|1503.6|1491.4|1499.6|1491.4|105
1586249400000|2020-04-07 08:50:00|1500.9|1491.6|1499.6|1488.1|1500.9|1491.6|1496.6|1488.1|23
1586249700000|2020-04-07 08:55:00|1499.9|1487.6|1493.6|1480.1|1499.9|1487.6|1493.6|1480.1|38
1586250000000|2020-04-07 09:00:00||1479.9||1481.6||1481.6||1479.6|0
1586250300000|2020-04-07 09:05:00|1492.1|1479.9|1493.6|1479.6|1493.6|1479.9|1491.9|1479.6|1
1586250600000|2020-04-07 09:10:00|1493.4|1477.6|1489.6|1476.6|1493.4|1477.6|1489.1|1476.6|11
1586250900000|2020-04-07 09:15:00|1489.1|1476.9|1486.9|1471.1|1489.1|1476.9|1483.1|1471.1|13
1586251200000|2020-04-07 09:20:00|1486.6|1469.9|1485.4|1469.6|1486.6|1471.1|1485.4|1469.4|5
1586251500000|2020-04-07 09:25:00|1485.6|1473.6|1485.6|1474.1|1485.6|1474.1|1481.6|1469.6|9
1586251800000|2020-04-07 09:30:00|1486.6|1474.6|1488.4|1474.6|1488.4|1474.6|1486.4|1474.6|0
1586252100000|2020-04-07 09:35:00|1484.6|1476.6|1488.6|1474.6|1488.6|1476.6|1484.6|1474.6|3
1586252400000|2020-04-07 09:40:00|1488.4||1485.9||1488.4||1485.9||0
1586252700000|2020-04-07 09:45:00|1486.1|1475.6|1486.6|1475.6|1488.6|1475.6|1486.1|1475.6|20
1586253000000|2020-04-07 09:50:00|1488.9||1487.6||1488.9||1487.6||0
1586253600000|2020-04-07 10:00:00|1490.6|1479.4|1489.9|1475.9|1490.6|1479.4|1487.6|1475.6|8
1586253900000|2020-04-07 10:05:00|1490.1|1476.4|1492.6|1478.6|1492.6|1478.6|1490.1|1476.4|25
1586254200000|2020-04-07 10:10:00||1479.4||1479.6||1479.6||1479.4|2
1586254500000|2020-04-07 10:15:00|1493.6|1484.6|1494.6|1482.6|1494.6|1485.6|1493.6|1479.6|22
1586255100000|2020-04-07 10:25:00||1482.9||1482.6||1482.9||1482.6|1
1586255400000|2020-04-07 10:30:00|1494.4|1480.6|1494.6|1481.6|1494.6|1481.6|1494.4|1480.6|6
1586255700000|2020-04-07 10:35:00||1483.6||1483.6||1483.6||1483.6|0
1586256000000|2020-04-07 10:40:00|1494.1||1494.6||1494.6||1494.1||0
1586256300000|2020-04-07 10:45:00|1497.1||1495.9||1497.1||1495.9||2
1586256600000|2020-04-07 10:50:00|1496.6|1484.1|1497.1|1485.6|1497.1|1486.6|1496.6|1484.1|4
1586256900000|2020-04-07 10:55:00||1484.1||1486.6||1487.6||1484.1|55
1586257200000|2020-04-07 11:00:00|1495.9|1487.6|1496.1|1482.1|1497.1|1487.6|1494.9|1481.6|10
1586257500000|2020-04-07 11:05:00|1495.9|1481.9|1494.6|1480.6|1495.9|1482.6|1494.6|1480.6|0
1586257800000|2020-04-07 11:10:00||1481.6||1481.6||1481.6||1481.6|0
1586258400000|2020-04-07 11:20:00|1494.1|1480.6|1492.6|1481.1|1494.1|1481.1|1492.6|1480.6|3
1586258700000|2020-04-07 11:25:00||1480.6||1480.6||1480.6||1480.6|10
1586259000000|2020-04-07 11:30:00|1492.4|1478.9|1491.4|1478.6|1492.6|1478.9|1491.4|1478.6|20
1586259300000|2020-04-07 11:35:00|1491.1|1478.9|1490.9|1477.9|1491.1|1479.1|1490.9|1477.1|20
1586259600000|2020-04-07 11:40:00|1489.6|1477.6|1489.6|1477.6|1489.6|1481.4|1489.6|1477.6|11
1586259900000|2020-04-07 11:45:00|1489.9|1481.6|1489.4|1478.6|1489.9|1481.6|1488.6|1477.6|45
1586260200000|2020-04-07 11:50:00|1489.6|1481.6|1490.9|1481.6|1490.9|1481.6|1489.6|1478.6|73
1586260500000|2020-04-07 11:55:00|1492.6|1482.9|1494.6|1478.4|1495.6|1486.9|1492.6|1478.4|59
1586260800000|2020-04-07 12:00:00|1493.6|1477.6|1495.6|1485.6|1495.6|1485.6|1493.6|1477.6|20
1586261100000|2020-04-07 12:05:00|1496.6|1483.6|1498.6|1487.6|1499.1|1488.6|1496.6|1483.6|36
1586261400000|2020-04-07 12:10:00|1498.4|1488.1|1503.9|1493.6|1504.1|1493.6|1498.4|1488.1|106
1586261700000|2020-04-07 12:15:00|1503.6|1494.1|1503.9|1494.6|1503.9|1494.6|1502.6|1491.6|121
1586262000000|2020-04-07 12:20:00|1504.6|1494.9|1505.9|1492.1|1506.9|1498.6|1503.4|1491.4|110
1586262300000|2020-04-07 12:25:00|1506.6|1492.9|1508.6|1497.9|1508.6|1500.1|1505.6|1492.1|200
1586262600000|2020-04-07 12:30:00|1509.6|1498.6|1510.1|1501.6|1510.1|1501.6|1508.6|1498.6|105
1586262900000|2020-04-07 12:35:00|1510.6|1498.9|1509.6|1498.1|1510.6|1501.6|1509.6|1498.1|107
1586263200000|2020-04-07 12:40:00|1509.1||1509.6||1509.6||1508.9||3
1586263500000|2020-04-07 12:45:00|1508.6|1498.6|1509.6|1498.1|1509.6|1498.6|1508.6|1498.1|11
1586263800000|2020-04-07 12:50:00|1509.4|1498.6|1507.1|1496.6|1509.6|1498.6|1507.1|1495.9|14
1586264100000|2020-04-07 12:55:00|1506.9|1497.1|1506.4|1494.6|1507.1|1497.6|1506.4|1493.6|23
1586264400000|2020-04-07 13:00:00|1506.1|1495.6|1506.1|1495.6|1506.4|1495.6|1505.9|1495.6|0
1586264700000|2020-04-07 13:05:00|1504.6|1496.6|1506.1|1490.6|1506.1|1496.6|1503.4|1490.1|10
1586265000000|2020-04-07 13:10:00|1505.9|1490.9|1504.1|1491.6|1506.1|1491.6|1503.4|1490.6|5
1586265300000|2020-04-07 13:15:00|1502.6|1490.6|1505.1|1492.9|1505.1|1492.9|1502.6|1490.6|0
1586265600000|2020-04-07 13:20:00|1504.6|1493.1|1504.6|1493.9|1504.6|1493.9|1504.6|1493.1|0
1586265900000|2020-04-07 13:25:00||1493.6||1493.1||1494.6||1493.1|2
1586266200000|2020-04-07 13:30:00|1504.4||1504.4||1504.4||1504.4||0
1586266500000|2020-04-07 13:35:00|1503.6|1492.6|1504.4|1493.4|1504.6|1493.4|1503.6|1492.6|7
1586266800000|2020-04-07 13:40:00|1503.6|1493.9|1503.6|1492.6|1504.6|1493.9|1503.6|1492.6|16
1586267100000|2020-04-07 13:45:00|1504.6|1492.9|1506.1|1495.9|1506.1|1495.9|1503.6|1492.9|14
1586267400000|2020-04-07 13:50:00|1504.6|1493.1|1505.6|1493.6|1506.1|1493.9|1504.6|1492.9|5
1586267700000|2020-04-07 13:55:00|1509.6|1492.9|1510.4|1496.1|1510.4|1499.1|1509.6|1492.9|40
1586268000000|2020-04-07 14:00:00|1509.6|1492.9|1508.6|1485.9|1509.6|1492.9|1508.6|1485.6|0
1586268300000|2020-04-07 14:05:00|1508.4|1485.6|1495.6|1477.6|1508.4|1485.6|1493.6|1477.6|22
1586268600000|2020-04-07 14:10:00|1500.6|1479.6|1493.6|1479.6|1500.6|1480.6|1488.6|1479.6|3
1586268900000|2020-04-07 14:15:00|1492.6|1477.6|1490.6|1474.9|1492.6|1477.6|1490.6|1474.6|11
1586330100000|2020-04-08 07:15:00|1502.6|1471.6|1502.6|1473.6|1502.6|1473.6|1497.6|1471.6|1
1586330400000|2020-04-08 07:20:00|1499.6||1498.9||1499.6||1498.9||0
1586330700000|2020-04-08 07:25:00|1496.6|1475.6|1493.6|1475.6|1496.6|1475.6|1493.6|1475.6|0
1586331000000|2020-04-08 07:30:00|1492.6|1473.6|1489.6|1471.6|1492.6|1480.9|1489.6|1471.6|13
1586331300000|2020-04-08 07:35:00|1482.6|1462.1|1468.6|1450.9|1482.6|1474.6|1464.1|1421.6|15
1586331600000|2020-04-08 07:40:00|1468.4|1451.6|1474.6|1461.6|1474.6|1461.6|1468.1|1450.9|31
1586331900000|2020-04-08 07:45:00|1478.1|1462.4|1479.6|1470.6|1479.6|1470.6|1477.9|1461.6|32
1586332200000|2020-04-08 07:50:00|1481.6|1467.6|1487.1|1473.1|1487.1|1473.1|1475.6|1465.6|9
1586332500000|2020-04-08 07:55:00|1489.1|1473.9|1497.6|1483.6|1497.6|1484.9|1486.6|1473.9|29
1586332800000|2020-04-08 08:00:00|1498.6|1487.6|1496.6|1483.9|1500.1|1490.6|1496.6|1483.9|7
1586333100000|2020-04-08 08:05:00||1484.1||1484.6||1485.6||1483.9|6
1586333400000|2020-04-08 08:10:00|1498.6|1486.4|1496.4|1484.1|1498.6|1486.4|1496.1|1484.1|26
1586333700000|2020-04-08 08:15:00|1493.6|1487.6|1488.6|1474.9|1496.1|1487.6|1485.6|1474.4|29
1586334000000|2020-04-08 08:20:00|1489.6|1474.4|1489.6|1475.1|1489.6|1477.1|1489.1|1473.1|30
1586334300000|2020-04-08 08:25:00|1492.9|1475.6|1492.6|1479.1|1493.1|1479.6|1492.6|1475.6|16
1586334600000|2020-04-08 08:30:00|1491.9|1478.6|1479.1|1466.6|1492.6|1480.6|1479.1|1464.6|130
1586334900000|2020-04-08 08:35:00|1478.4|1466.4|1478.1|1465.9|1478.4|1466.4|1473.6|1464.6|11
1586335200000|2020-04-08 08:40:00|1478.6|1465.6|1481.4|1467.4|1481.9|1472.6|1478.6|1465.6|40
1586335500000|2020-04-08 08:45:00|1481.1|1466.9|1479.6|1467.9|1481.4|1469.6|1477.6|1465.1|24
1586335800000|2020-04-08 08:50:00|1483.4|1467.4|1483.4|1469.1|1483.4|1471.1|1482.1|1466.9|25
1586336100000|2020-04-08 08:55:00|1483.1||1483.4||1483.4||1483.1||0
1586336400000|2020-04-08 09:00:00|1484.6|1469.6|1484.6|1470.4|1484.6|1470.4|1481.6|1469.6|15
1586336700000|2020-04-08 09:05:00|1484.4|1469.6|1483.6|1473.6|1484.4|1473.6|1483.6|1469.6|0
1586337000000|2020-04-08 09:10:00|1484.4|1472.6|1484.4|1472.6|1484.4|1472.6|1484.4|1472.6|10
1586337300000|2020-04-08 09:15:00|1483.6|1471.6|1484.4|1472.1|1484.4|1472.1|1483.6|1471.6|0
1586337600000|2020-04-08 09:20:00|1484.6|1474.1|1488.9|1476.6|1489.1|1480.6|1484.6|1472.1|41
1586337900000|2020-04-08 09:25:00|1488.6|1477.6|1487.9|1476.1|1489.6|1480.6|1487.1|1475.6|21
1586338200000|2020-04-08 09:30:00|1489.4|1477.6|1489.6|1477.4|1489.6|1477.6|1489.4|1475.6|1
1586338500000|2020-04-08 09:35:00|1492.6|1479.6|1492.1|1480.6|1492.6|1481.6|1492.1|1479.6|25
1586338800000|2020-04-08 09:40:00|1491.9|1480.1|1490.4|1479.6|1491.9|1480.1|1490.4|1475.6|100
1586339100000|2020-04-08 09:45:00|1490.1|1480.1|1488.1|1475.6|1490.4|1480.1|1488.1|1475.6|7
1586339400000|2020-04-08 09:50:00|1487.9||1488.4||1488.6||1487.9||0
1586339700000|2020-04-08 09:55:00|1488.1|1479.1|1488.6|1475.6|1488.6|1479.1|1488.1|1475.6|0
1586340000000|2020-04-08 10:00:00|1489.6|1475.9|1491.9|1480.6|1491.9|1480.6|1483.9|1475.6|20
1586340300000|2020-04-08 10:05:00|1491.6||1491.6||1491.6||1491.6||0
1586340600000|2020-04-08 10:10:00|1491.9|1483.6|1494.4|1483.6|1494.6|1485.6|1491.9|1483.6|55
1586340900000|2020-04-08 10:15:00|1494.1|1482.6|1494.1|1482.4|1494.6|1482.6|1493.4|1481.9|20
1586341200000|2020-04-08 10:20:00|1494.4|1483.9|1499.4|1486.6|1499.6|1487.4|1494.4|1483.6|16
1586341500000|2020-04-08 10:25:00|1497.6|1488.1|1506.6|1492.1|1506.9|1492.1|1497.6|1487.4|63
1586341800000|2020-04-08 10:30:00|1506.9|1491.6|1507.9|1492.6|1507.9|1492.6|1506.4|1491.6|2
1586342100000|2020-04-08 10:35:00|1508.4|1492.9|1505.6|1494.6|1509.9|1495.6|1505.6|1492.9|1
1586342400000|2020-04-08 10:40:00|1509.6|1495.4|1508.6|1495.9|1509.6|1496.1|1507.1|1494.6|1
1586342700000|2020-04-08 10:45:00|1507.4|1495.4|1508.6|1494.6|1508.6|1495.4|1507.4|1494.6|20
1586343000000|2020-04-08 10:50:00|1506.6||1506.6||1506.6||1506.6||0
1586343300000|2020-04-08 10:55:00|1507.6|1495.4|1507.6|1494.6|1507.6|1495.4|1507.6|1494.6|4
1586343600000|2020-04-08 11:00:00|1505.6|1495.6|1502.1|1489.9|1505.6|1496.6|1502.1|1489.1|34
1586343900000|2020-04-08 11:05:00|1503.6|1491.4|1503.6|1491.4|1503.6|1491.4|1503.6|1491.4|0
1586344200000|2020-04-08 11:10:00|1503.1|1490.6|1506.6|1494.4|1506.9|1494.4|1502.4|1490.6|30
1586344500000|2020-04-08 11:15:00|1504.6|1492.9|1506.9|1492.9|1506.9|1494.6|1504.6|1492.6|0
1586344800000|2020-04-08 11:20:00|1507.6|1493.1|1507.6|1494.9|1507.6|1494.9|1507.6|1493.1|5
1586345100000|2020-04-08 11:25:00|1508.6|1495.1|1509.9|1497.9|1511.1|1497.9|1508.6|1494.9|21
1586345400000|2020-04-08 11:30:00|1506.6|1499.6|1509.9|1499.6|1509.9|1499.6|1506.6|1499.6|1
1586345700000|2020-04-08 11:35:00|1508.9|1498.6|1507.9|1496.6|1508.9|1498.6|1507.6|1496.6|10
1586346000000|2020-04-08 11:40:00|1506.9|1494.6|1505.4|1493.4|1506.9|1494.6|1505.4|1493.4|5
1586346300000|2020-04-08 11:45:00|1507.1|1493.6|1505.6|1493.9|1507.9|1497.6|1505.6|1493.6|42
1586346600000|2020-04-08 11:50:00|1507.6|1493.6|1505.1|1493.9|1507.6|1493.9|1505.1|1493.6|30
1586346900000|2020-04-08 11:55:00|1506.6||1507.9||1508.1||1506.6||0
1586347200000|2020-04-08 12:00:00|1507.6|1494.6|1507.1|1494.9|1508.4|1494.9|1506.9|1494.6|0
1586347500000|2020-04-08 12:05:00|1506.4|1494.6|1506.6|1494.6|1508.4|1494.6|1506.4|1494.6|0
1586347800000|2020-04-08 12:10:00|1507.6|1494.9|1508.4|1497.1|1508.4|1497.1|1506.6|1494.9|0
1586348100000|2020-04-08 12:15:00|1509.9|1497.6|1510.9|1498.9|1511.4|1498.9|1509.9|1497.6|0
1586348400000|2020-04-08 12:20:00|1510.6|1498.6|1510.6|1494.6|1511.4|1499.6|1502.9|1494.6|12
1586348700000|2020-04-08 12:25:00|1510.4|1495.4|1509.1|1494.6|1510.6|1496.4|1509.1|1494.6|0
1586349000000|2020-04-08 12:30:00|1508.9||1506.4||1509.1||1506.4||4
1586349300000|2020-04-08 12:35:00|1506.1||1508.9||1509.1||1506.1||0
1586349600000|2020-04-08 12:40:00|1509.1||1509.1||1509.1||1507.1||0
1586350200000|2020-04-08 12:50:00|1508.6|1495.6|1510.4|1495.6|1510.4|1495.6|1508.4|1495.6|0
1586350500000|2020-04-08 12:55:00|1510.6||1510.1||1510.6||1510.1||0
1586350800000|2020-04-08 13:00:00|1509.4|1494.6|1506.1|1488.9|1510.6|1494.6|1505.1|1488.1|7
1586351100000|2020-04-08 13:05:00|1505.9|1489.1|1505.6|1496.6|1506.9|1496.6|1505.6|1489.1|15
1586351400000|2020-04-08 13:10:00|1508.6||1508.6||1508.6||1507.6||0
1586351700000|2020-04-08 13:15:00|1508.9|1498.6|1509.4|1498.6|1511.1|1498.6|1508.9|1498.6|0
1586352000000|2020-04-08 13:20:00|1509.1|1497.6|1509.1|1496.6|1509.1|1497.6|1508.9|1496.6|6
1586352300000|2020-04-08 13:25:00|1508.9|1496.9|1507.6|1496.6|1508.9|1496.9|1507.4|1496.6|10
1586352600000|2020-04-08 13:30:00|1507.9|1497.6|1506.6|1494.6|1508.1|1497.6|1506.6|1494.6|15
1586352900000|2020-04-08 13:35:00|1506.4|1491.9|1502.6|1488.6|1506.4|1493.4|1499.9|1488.4|30
1586353200000|2020-04-08 13:40:00|1502.1||1500.4||1502.4||1500.4||0
1586353500000|2020-04-08 13:45:00|1499.9|1485.1|1496.4|1482.6|1499.9|1485.1|1496.4|1482.6|3
1586353800000|2020-04-08 13:50:00|1497.6|1483.4|1494.6|1480.4|1497.6|1483.4|1491.4|1479.1|6
1586354100000|2020-04-08 13:55:00|1493.6|1479.6|1493.6|1476.9|1493.6|1479.6|1493.6|1476.9|5
1586354400000|2020-04-08 14:00:00|1491.6|1478.1|1494.6|1476.6|1494.6|1478.9|1491.6|1476.1|0
1586354700000|2020-04-08 14:05:00|1493.6|1474.1|1493.1|1474.6|1493.6|1474.6|1493.1|1470.6|5
1586355000000|2020-04-08 14:10:00|1492.6|1470.6|1485.6|1471.6|1492.6|1471.6|1485.6|1470.6|36
1586355300000|2020-04-08 14:15:00|1488.6|1472.6|1492.1|1481.6|1492.1|1481.6|1488.6|1472.6|5
1586416500000|2020-04-09 07:15:00|1526.6|1491.6|1533.6|1525.6|1533.6|1525.6|1519.6|1491.6|3
1586417100000|2020-04-09 07:25:00|1529.6|1517.6|1528.6|1501.6|1529.6|1517.6|1528.6|1501.6|14
1586417400000|2020-04-09 07:30:00|1524.6|1504.6|1533.6|1522.6|1533.6|1522.6|1524.6|1504.6|11
1586417700000|2020-04-09 07:35:00|1534.6|1523.6|1539.6|1530.6|1542.6|1530.6|1534.6|1522.6|14
1586418000000|2020-04-09 07:40:00|1538.6|1527.6|1533.6|1522.6|1542.6|1530.6|1533.6|1521.1|23
1586418300000|2020-04-09 07:45:00|1535.1|1520.9|1537.1|1523.4|1537.6|1525.6|1533.6|1519.9|11
1586418600000|2020-04-09 07:50:00|1537.4|1524.6|1537.6|1526.6|1537.6|1526.6|1536.4|1524.6|0
1586418900000|2020-04-09 07:55:00|1538.1|1529.6|1533.6|1522.9|1538.4|1529.6|1533.6|1522.9|9
1586419200000|2020-04-09 08:00:00|1535.4|1522.4|1530.9|1519.1|1535.4|1522.4|1523.9|1515.6|57
1586419500000|2020-04-09 08:05:00|1531.1|1518.6|1524.6|1510.9|1531.1|1518.6|1524.6|1510.1|47
1586419800000|2020-04-09 08:10:00|1526.9|1513.1|1527.4|1513.6|1527.4|1513.6|1526.9|1513.1|0
1586420400000|2020-04-09 08:20:00|1527.1|1513.9|1526.6|1516.6|1529.4|1516.6|1526.6|1513.9|3
1586420700000|2020-04-09 08:25:00|1525.6|1517.6|1523.6|1510.4|1525.6|1517.6|1523.6|1510.4|28
1586421000000|2020-04-09 08:30:00|1522.6|1510.1|1522.6|1510.1|1522.6|1510.1|1516.1|1506.6|5
1586421300000|2020-04-09 08:35:00||1510.4||1510.9||1511.4||1510.4|0
1586421600000|2020-04-09 08:40:00|1519.6|1510.6|1517.6|1506.6|1519.6|1510.6|1517.6|1506.6|52
1586421900000|2020-04-09 08:45:00|1519.6|1509.6|1519.6|1507.6|1519.6|1509.6|1519.6|1507.6|10
1586422200000|2020-04-09 08:50:00|||||||||3
1586422500000|2020-04-09 08:55:00|1519.4|1510.6|1518.4|1506.6|1519.6|1510.6|1518.4|1506.6|27
1586422800000|2020-04-09 09:00:00|1517.6|1505.6|1513.6|1500.1|1517.6|1506.6|1509.6|1499.9|46
1586423100000|2020-04-09 09:05:00|1516.1|1499.9|1514.6|1501.6|1516.1|1501.9|1514.6|1499.9|1
1586423400000|2020-04-09 09:10:00|1514.4|1502.1|1513.4|1501.6|1514.4|1502.1|1512.9|1501.6|0
1586423700000|2020-04-09 09:15:00|1513.1|1498.1|1517.4|1503.6|1517.4|1505.1|1513.1|1498.1|115
1586424000000|2020-04-09 09:20:00|1517.6|1505.1|1519.6|1505.1|1519.6|1505.1|1517.6|1503.4|0
1586424300000|2020-04-09 09:25:00|1520.1|1506.6|1519.6|1507.6|1521.1|1507.6|1519.6|1506.6|5
1586424600000|2020-04-09 09:30:00|1521.4|1510.6|1523.4|1509.4|1523.4|1511.6|1521.4|1507.9|25
1586424900000|2020-04-09 09:35:00|1523.6|1510.6|1519.9|1507.6|1523.9|1510.6|1519.9|1507.6|5
1586425200000|2020-04-09 09:40:00|1520.4|1505.1|1518.1|1506.6|1520.4|1507.6|1518.1|1505.1|10
1586425500000|2020-04-09 09:45:00|1517.6|1505.1|1513.6|1501.6|1517.6|1505.1|1513.6|1501.4|73
1586425800000|2020-04-09 09:50:00|1511.6|1503.6|1510.1|1496.1|1513.6|1503.6|1510.1|1495.9|15
1586426100000|2020-04-09 09:55:00|1506.6|1496.6|1508.9|1496.6|1508.9|1496.6|1506.4|1496.1|4
1586426400000|2020-04-09 10:00:00|1508.6|1496.1|1508.1|1494.4|1508.6|1496.4|1501.1|1492.6|27
1586426700000|2020-04-09 10:05:00|1507.9|1494.1|1508.1|1493.9|1508.1|1494.1|1505.4|1492.6|0
1586427000000|2020-04-09 10:10:00|1510.1|1496.1|1510.1|1496.4|1510.1|1500.4|1510.1|1494.4|41
1586427300000|2020-04-09 10:15:00|1511.1|1496.6|1511.1|1497.6|1511.6|1497.6|1510.9|1496.6|9
1586427600000|2020-04-09 10:20:00|1509.6|1495.9|1509.6|1493.6|1511.6|1497.4|1502.1|1493.6|27
1586427900000|2020-04-09 10:25:00|1509.9|1493.9|1513.6|1496.4|1513.6|1497.4|1504.6|1493.9|56
1586428200000|2020-04-09 10:30:00|1515.4|1496.9|1514.9|1501.6|1516.6|1502.6|1514.6|1496.9|1
1586428500000|2020-04-09 10:35:00|1515.9|1500.6|1516.1|1500.6|1516.9|1500.6|1514.1|1500.6|3
1586428800000|2020-04-09 10:40:00|1515.9|1501.6|1517.6|1506.6|1518.4|1506.6|1515.6|1501.6|0
1586429100000|2020-04-09 10:45:00|1516.9|1503.6|1518.1|1506.6|1518.4|1506.6|1515.9|1503.6|5
1586429400000|2020-04-09 10:50:00|1517.9|1503.6|1516.1|1503.9|1518.4|1506.6|1516.1|1503.6|5
1586429700000|2020-04-09 10:55:00|1516.4|1504.6|1519.6|1507.6|1520.6|1508.4|1516.4|1503.6|15
1586430000000|2020-04-09 11:00:00|1512.6|1504.6|1523.6|1509.6|1527.6|1515.1|1512.6|1504.1|2
1586430300000|2020-04-09 11:05:00|1526.4|1511.6|1522.6|1511.6|1526.4|1511.6|1519.6|1511.6|6
1586430600000|2020-04-09 11:10:00|1519.6|1508.6|1519.6|1508.6|1519.6|1508.6|1519.6|1508.6|7
1586430900000|2020-04-09 11:15:00|1518.4|1506.1|1516.1|1503.9|1518.6|1506.1|1516.1|1502.4|20
1586431200000|2020-04-09 11:20:00|1514.6|1501.9|1514.6|1502.1|1514.6|1502.1|1511.6|1499.6|0
1586431500000|2020-04-09 11:25:00|1513.6|1499.4|1513.4|1499.4|1514.6|1500.1|1513.4|1499.4|0
1586431800000|2020-04-09 11:30:00|1512.6|1496.4|1509.6|1495.6|1512.9|1498.6|1508.1|1494.4|5
1586432100000|2020-04-09 11:35:00|1509.9|1496.6|1499.6|1483.6|1510.4|1496.6|1499.6|1483.6|56
1586432400000|2020-04-09 11:40:00|1503.6|1490.1|1499.6|1489.6|1503.6|1490.6|1494.6|1483.6|47
1586432700000|2020-04-09 11:45:00|1498.6|1488.6|1497.6|1485.6|1501.1|1488.6|1496.6|1485.6|32
1586433000000|2020-04-09 11:50:00|1499.6|1485.9|1497.6|1485.9|1500.4|1487.6|1497.6|1485.9|44
1586433300000|2020-04-09 11:55:00|1495.6|1483.6|1494.6|1483.9|1497.6|1484.6|1491.6|1483.4|21
1586433600000|2020-04-09 12:00:00|1492.6|1483.1|1489.6|1477.9|1492.6|1483.6|1489.6|1477.9|42
1586433900000|2020-04-09 12:05:00|1489.4|1477.6|1483.9|1471.6|1489.6|1477.6|1477.6|1468.6|50
1586434200000|2020-04-09 12:10:00|1485.6|1471.9|1483.6|1472.4|1485.6|1473.4|1483.6|1471.6|29
1586434500000|2020-04-09 12:15:00|1485.6|1472.6|1483.6|1472.4|1487.6|1475.6|1483.6|1472.4|50
1586434800000|2020-04-09 12:20:00|1487.1|1472.1|1491.4|1478.1|1492.6|1479.4|1487.1|1472.1|4
1586435100000|2020-04-09 12:25:00|1491.1|1477.6|1489.4|1476.1|1491.1|1477.6|1489.4|1476.1|10
1586435400000|2020-04-09 12:30:00|1489.1|1475.6|1494.6|1483.6|1496.4|1483.6|1488.4|1474.1|45
1586435700000|2020-04-09 12:35:00|1495.4|1486.6|1491.6|1480.9|1495.9|1486.6|1491.6|1479.6|34
1586436000000|2020-04-09 12:40:00|1489.6|1479.6|1493.6|1481.9|1493.6|1482.6|1489.6|1479.1|14
1586436300000|2020-04-09 12:45:00|1494.6|1482.6|1498.4|1486.9|1498.4|1486.9|1494.6|1481.9|35
1586436600000|2020-04-09 12:50:00|1498.6|1489.6|1499.6|1487.6|1503.6|1490.6|1498.6|1486.9|57
1586436900000|2020-04-09 12:55:00|1497.6|1487.9|1496.9|1485.4|1497.6|1488.6|1493.6|1485.4|50
1586437200000|2020-04-09 13:00:00|1495.6|1485.1|1499.6|1487.6|1499.6|1487.6|1495.6|1484.1|49
1586437500000|2020-04-09 13:05:00|1497.4|1486.6|1498.6|1486.6|1498.6|1486.6|1497.1|1482.1|42
1586437800000|2020-04-09 13:10:00|1497.9|1485.6|1498.6|1486.4|1498.6|1486.4|1495.6|1484.6|37
1586438100000|2020-04-09 13:15:00|1497.9|1485.1|1497.9|1485.4|1497.9|1486.4|1497.9|1484.6|7
1586438400000|2020-04-09 13:20:00|1498.4|1486.1|1498.6|1486.1|1498.6|1486.4|1495.6|1484.6|50
1586438700000|2020-04-09 13:25:00|1495.6|1484.9|1495.6|1481.4|1495.6|1484.9|1495.6|1481.1|10
1586439000000|2020-04-09 13:30:00|1491.6|1480.1|1495.6|1482.6|1495.6|1483.1|1491.6|1479.9|12
1586439300000|2020-04-09 13:35:00|1490.6|1483.1|1495.1|1480.6|1495.6|1485.6|1490.6|1479.6|29
1586439600000|2020-04-09 13:40:00|1492.6|1479.6|1490.6|1480.6|1495.1|1480.6|1489.6|1477.9|15
1586439900000|2020-04-09 13:45:00|1492.6|1484.6|1495.6|1481.9|1495.6|1484.6|1489.6|1478.6|66
1586440200000|2020-04-09 13:50:00|1495.1|1482.1|1497.6|1484.4|1497.6|1485.1|1492.1|1482.1|51
1586440500000|2020-04-09 13:55:00|1498.4|1484.1|1502.4|1486.6|1503.6|1491.4|1495.6|1484.1|60
1586440800000|2020-04-09 14:00:00|1501.1|1475.6|1489.6|1477.6|1504.4|1477.6|1489.6|1475.6|68
1586441100000|2020-04-09 14:05:00|1498.6|1485.6|1501.6|1477.6|1512.6|1490.6|1497.6|1477.6|20
1586441400000|2020-04-09 14:10:00|1499.6|1477.9|1495.6|1481.6|1499.6|1481.6|1495.6|1477.9|1
1586441700000|2020-04-09 14:15:00|1494.6|1481.9|1492.1|1476.1|1494.6|1481.9|1485.6|1475.6|17
1586848500000|2020-04-14 07:15:00|1492.1|1476.1|1492.1|1476.1|1492.1|1476.1|1492.1|1476.1|0
1586849100000|2020-04-14 07:25:00|1517.6|1491.6|1514.4|1494.6|1517.6|1494.6|1514.4|1491.6|0
1586849400000|2020-04-14 07:30:00|1509.6|1495.6|1509.6|1491.6|1509.6|1496.6|1509.6|1466.6|0
1586849700000|2020-04-14 07:35:00|1514.4|1491.9|1517.4|1501.6|1517.4|1503.6|1514.4|1491.9|22
1586850000000|2020-04-14 07:40:00|1512.4|1500.4|1516.6|1494.6|1517.4|1500.4|1505.4|1494.6|69
1586850300000|2020-04-14 07:45:00|1515.9|1496.1|1504.6|1491.6|1515.9|1498.1|1504.6|1491.6|30
1586850600000|2020-04-14 07:50:00|1504.1|1490.6|1503.6|1492.6|1504.1|1492.6|1503.6|1488.9|2
1586850900000|2020-04-14 07:55:00|1502.9|1489.6|1503.9|1489.4|1503.9|1489.6|1497.6|1482.6|100
1586851200000|2020-04-14 08:00:00|1503.4|1488.6|1504.4|1491.6|1504.6|1496.1|1503.4|1488.6|70
1586851500000|2020-04-14 08:05:00|1503.6|1491.9|1501.6|1487.6|1504.4|1491.9|1501.4|1487.4|15
1586851800000|2020-04-14 08:10:00|1501.9|1488.4|1504.4|1491.6|1504.4|1491.6|1501.9|1488.4|0
1586852100000|2020-04-14 08:15:00|1504.6|1493.6|1506.4|1493.6|1506.4|1493.6|1498.6|1490.1|13
1586852400000|2020-04-14 08:20:00|1507.6|1493.9|1511.4|1501.6|1511.4|1501.6|1507.4|1493.9|3
1586852700000|2020-04-14 08:25:00|1511.6|1503.9|1513.9|1501.6|1514.1|1503.9|1511.6|1501.6|30
1586853000000|2020-04-14 08:30:00|1514.1|1502.6|1517.4|1507.6|1517.4|1507.6|1514.1|1502.6|35
1586853300000|2020-04-14 08:35:00||1506.6||1506.6||1506.6||1506.6|50
1586853600000|2020-04-14 08:40:00|1514.6|1504.6|1517.4|1505.4|1517.4|1505.6|1514.6|1504.6|118
1586853900000|2020-04-14 08:45:00|1518.6|1505.9|1518.6|1505.9|1518.6|1507.1|1518.6|1505.9|1
1586854200000|2020-04-14 08:50:00|1514.1|1505.4|1526.4|1512.6|1526.4|1514.9|1514.1|1505.4|18
1586854500000|2020-04-14 08:55:00|1527.6|1519.4|1525.6|1513.9|1527.6|1519.4|1525.4|1512.6|100
1586854800000|2020-04-14 09:00:00|1525.4|1513.6|1522.9|1511.1|1525.4|1513.6|1522.9|1507.4|35
1586855100000|2020-04-14 09:05:00|1523.1|1509.6|1519.6|1508.9|1523.1|1509.6|1519.6|1507.6|5
1586855400000|2020-04-14 09:10:00||1505.6||1506.6||1506.6||1505.6|5
1586855700000|2020-04-14 09:15:00|1519.4|1506.1|1519.4|1505.6|1519.6|1506.1|1519.4|1505.6|0
1586856000000|2020-04-14 09:20:00|1519.6|1506.6|1519.6|1506.6|1519.6|1506.6|1519.6|1506.6|5
1586856300000|2020-04-14 09:25:00|1520.6|1507.1|1522.6|1510.1|1523.6|1513.9|1520.6|1507.1|60
1586856600000|2020-04-14 09:30:00|1522.4|1509.9|1519.6|1508.9|1522.6|1509.9|1519.6|1508.6|1
1586856900000|2020-04-14 09:35:00|1518.9|1509.6|1517.6|1506.1|1518.9|1509.6|1517.6|1501.9|35
1586857200000|2020-04-14 09:40:00|1517.4|1506.6|1517.9|1505.6|1518.1|1506.6|1514.6|1504.6|70
1586857500000|2020-04-14 09:45:00|1518.1|1505.9|1519.1|1504.6|1519.1|1510.1|1517.9|1503.1|0
1586857800000|2020-04-14 09:50:00|1519.4|1504.9|1521.6|1508.4|1521.9|1509.4|1519.1|1504.9|2
1586858100000|2020-04-14 09:55:00|1521.9|1508.1|1520.9|1506.4|1521.9|1508.1|1520.6|1505.6|3
1586858400000|2020-04-14 10:00:00|1520.4|1506.1|1520.6|1508.4|1521.1|1508.4|1520.1|1506.1|0
1586858700000|2020-04-14 10:05:00|1520.4|1508.6|1521.9|1509.6|1521.9|1509.6|1520.1|1508.6|20
1586859000000|2020-04-14 10:10:00|1522.4|1509.9|1524.1|1512.1|1524.1|1513.6|1521.6|1509.6|12
1586859300000|2020-04-14 10:15:00|1523.9|1512.4|1524.4|1512.9|1524.4|1512.9|1523.6|1512.4|18
1586859900000|2020-04-14 10:25:00|1524.9|1513.6|1525.9|1513.6|1525.9|1513.6|1524.9|1513.6|11
1586860200000|2020-04-14 10:30:00|1526.1|1513.9|1524.6|1512.9|1526.1|1513.9|1524.6|1512.9|0
1586860500000|2020-04-14 10:35:00|1526.6|1514.4|1526.6|1512.6|1526.9|1518.1|1526.4|1512.6|0
1586860800000|2020-04-14 10:40:00|1526.1|1516.6|1522.4|1510.6|1526.1|1516.6|1522.4|1509.6|28
1586861100000|2020-04-14 10:45:00|1522.6|1509.6|1522.6|1509.6|1523.9|1511.1|1522.6|1509.6|3
1586861400000|2020-04-14 10:50:00|1523.1|1509.9|1523.1|1509.9|1523.1|1509.9|1523.1|1509.9|0
1586861700000|2020-04-14 10:55:00|1524.1|1511.6|1524.6|1515.1|1524.6|1515.1|1524.1|1511.6|14
1586862000000|2020-04-14 11:00:00|1524.4|1515.6|1523.9|1511.6|1524.4|1515.6|1523.9|1511.6|53
1586862300000|2020-04-14 11:05:00|1523.6|1510.9|1521.6|1510.1|1523.6|1510.9|1521.4|1509.1|0
1586862600000|2020-04-14 11:10:00|1521.4|1509.1|1520.4|1509.1|1522.1|1509.1|1520.4|1509.1|13
1586862900000|2020-04-14 11:15:00|1520.1||1521.1||1521.6||1520.1||2
1586863200000|2020-04-14 11:20:00|1520.6|1507.4|1517.6|1504.9|1520.6|1507.4|1517.6|1504.1|123
1586863500000|2020-04-14 11:25:00|1516.9|1504.1|1517.6|1505.4|1517.6|1505.4|1510.1|1501.4|16
1586863800000|2020-04-14 11:30:00|1518.6|1505.9|1521.6|1510.6|1521.6|1510.6|1513.6|1505.4|52
1586864100000|2020-04-14 11:35:00|1520.6|1510.1|1519.1|1507.4|1520.6|1510.1|1518.9|1506.6|104
1586864400000|2020-04-14 11:40:00|1518.9||1519.1||1519.1||1518.9||0
1586864700000|2020-04-14 11:45:00|1515.6||1519.1||1519.1||1515.6||5
1586865000000|2020-04-14 11:50:00|1521.6|1507.6|1521.6|1508.4|1521.6|1508.4|1521.4|1507.6|0
1586865300000|2020-04-14 11:55:00||1508.6||1509.1||1509.9||1508.4|0
1586865600000|2020-04-14 12:00:00||1509.4||1509.9||1510.6||1509.4|28
1586865900000|2020-04-14 12:05:00|1524.9|1512.1|1523.9|1511.6|1526.1|1513.6|1523.9|1511.6|76
1586866200000|2020-04-14 12:10:00|1526.1||1523.9||1526.1||1523.9||0
1586866500000|2020-04-14 12:15:00|1525.1|1513.6|1525.4|1513.6|1525.4|1513.6|1525.1|1513.6|100
1586866800000|2020-04-14 12:20:00|1526.1||1527.1||1527.1||1526.1||0
1586867100000|2020-04-14 12:25:00|1526.6|1514.6|1526.6|1514.4|1526.6|1514.6|1526.6|1513.6|15
1586867400000|2020-04-14 12:30:00|1525.6|1513.6|1525.6|1513.6|1525.6|1513.9|1522.6|1513.6|70
1586867700000|2020-04-14 12:35:00|1524.6|1511.6|1524.6|1511.9|1524.6|1511.9|1524.6|1511.6|10
1586868000000|2020-04-14 12:40:00|1523.6|1511.6|1522.4|1511.6|1523.6|1511.6|1522.4|1511.6|18
1586868300000|2020-04-14 12:45:00|1521.6|1511.9|1522.4|1511.9|1522.4|1511.9|1521.6|1511.6|0
1586868600000|2020-04-14 12:50:00|1523.4||1523.4||1523.4||1523.4||18
1586869200000|2020-04-14 13:00:00|1522.6|1511.6|1523.4|1511.9|1523.4|1511.9|1522.6|1511.6|45
1586869500000|2020-04-14 13:05:00|1519.9|1511.6|1523.4|1511.9|1523.4|1511.9|1519.9|1511.6|16
1586869800000|2020-04-14 13:10:00|1522.6||1522.6||1522.6||1522.6||0
1586870100000|2020-04-14 13:15:00|1523.6|1512.6|1529.6|1518.1|1529.6|1518.1|1523.6|1512.6|14
1586870400000|2020-04-14 13:20:00|1529.4|1518.4|1529.6|1518.9|1529.6|1518.9|1529.4|1518.4|18
1586870700000|2020-04-14 13:25:00|1528.6|1519.1|1529.6|1520.1|1529.6|1520.1|1528.6|1519.1|50
1586871000000|2020-04-14 13:30:00|1528.6|1520.6|1529.6|1518.9|1529.6|1520.6|1528.6|1518.9|11
1586871300000|2020-04-14 13:35:00|1527.6|1518.1|1529.6|1518.4|1529.6|1518.4|1527.6|1517.9|2
1586871600000|2020-04-14 13:40:00|1531.4|1518.6|1531.6|1519.9|1531.6|1520.6|1531.4|1518.6|56
1586871900000|2020-04-14 13:45:00|1532.6|1519.6|1531.6|1520.9|1532.6|1520.9|1531.6|1519.6|71
1586872200000|2020-04-14 13:50:00|1532.4|1522.1|1539.4|1526.9|1539.4|1526.9|1532.4|1522.1|37
1586872500000|2020-04-14 13:55:00|1537.6|1525.9|1535.9|1524.1|1537.6|1526.1|1535.9|1524.1|0
1586872800000|2020-04-14 14:00:00|1539.4|1518.6|1539.6|1518.6|1539.6|1518.6|1539.4|1518.6|20
1586873100000|2020-04-14 14:05:00|1538.6|1523.6|1538.6|1524.6|1538.6|1524.6|1538.6|1523.6|0
1586873400000|2020-04-14 14:10:00|1539.6|1526.6|1539.6|1527.1|1539.6|1527.1|1539.6|1526.6|1
1586873700000|2020-04-14 14:15:00|1538.6|1527.6|1543.6|1527.6|1543.6|1527.6|1538.6|1527.6|5
1586934900000|2020-04-15 07:15:00|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|0
1586935800000|2020-04-15 07:30:00|1525.6|1503.9|1519.1|1501.6|1525.6|1503.9|1519.1|1501.6|6
1586936100000|2020-04-15 07:35:00|1518.4|1502.4|1507.6|1493.4|1518.4|1503.1|1507.6|1493.4|1
1586936400000|2020-04-15 07:40:00|1503.6|1492.9|1507.6|1493.1|1507.6|1495.6|1502.9|1492.9|11
1586936700000|2020-04-15 07:45:00|1503.6|1493.4|1507.6|1493.6|1507.6|1496.6|1503.6|1493.1|17
1586937000000|2020-04-15 07:50:00||1494.6||1494.6||1494.6||1494.6|0
1586937300000|2020-04-15 07:55:00|1508.6|1499.6|1508.6|1494.6|1508.6|1499.6|1508.6|1494.6|3
1586937600000|2020-04-15 08:00:00|1506.4|1490.9|1508.4|1496.6|1508.6|1496.6|1504.4|1490.9|18
1586937900000|2020-04-15 08:05:00|1508.6||1508.6||1508.6||1508.6||5
1586938200000|2020-04-15 08:10:00|1509.6|1496.9|1511.1|1496.9|1511.6|1496.9|1509.6|1496.9|104
1586938500000|2020-04-15 08:15:00|1508.1|1497.1|1509.6|1498.9|1511.6|1498.9|1507.6|1497.1|109
1586938800000|2020-04-15 08:20:00|1511.6|1499.1|1516.6|1501.1|1516.6|1501.9|1507.9|1499.1|57
1586939100000|2020-04-15 08:25:00||1501.4||1502.1||1502.1||1501.4|0
1586939400000|2020-04-15 08:30:00|1516.4|1502.4|1515.9|1502.6|1516.6|1502.9|1515.9|1502.4|15
1586939700000|2020-04-15 08:35:00|1515.6||1514.9||1516.1||1514.9||7
1586940000000|2020-04-15 08:40:00|1514.6|1501.1|1514.6|1501.1|1514.9|1501.1|1513.1|1501.1|6
1586940300000|2020-04-15 08:45:00|1514.4|1498.6|1511.9|1499.4|1514.6|1499.4|1511.9|1498.6|4
1586940600000|2020-04-15 08:50:00|1511.6|1499.1|1509.1|1494.9|1511.6|1499.1|1508.9|1494.9|3
1586940900000|2020-04-15 08:55:00|1509.4|1494.6|1508.1|1494.1|1509.6|1495.4|1507.6|1493.6|0
1586941200000|2020-04-15 09:00:00|1508.9|1494.4|1504.6|1495.4|1509.6|1495.4|1504.6|1493.9|4
1586941500000|2020-04-15 09:05:00|1504.4|1491.6|1503.6|1490.6|1504.6|1491.6|1503.6|1490.6|10
1586941800000|2020-04-15 09:10:00|1502.6|1490.9|1504.6|1491.6|1504.6|1491.6|1502.4|1490.9|32
1586942100000|2020-04-15 09:15:00|1499.9|1491.9|1505.4|1492.1|1507.4|1494.1|1499.9|1491.6|1
1586942400000|2020-04-15 09:20:00|1504.9|1491.9|1503.1|1491.6|1504.9|1491.9|1503.1|1491.6|0
1586942700000|2020-04-15 09:25:00|1502.9|1490.9|1498.6|1484.6|1502.9|1490.9|1498.6|1484.6|16
1586943000000|2020-04-15 09:30:00||1485.6||1488.6||1488.6||1485.6|0
1586943300000|2020-04-15 09:35:00|1499.6||1498.6||1499.6||1498.6||14
1586943600000|2020-04-15 09:40:00|1498.9|1487.6|1502.4|1487.9|1502.4|1487.9|1498.9|1487.6|24
1586943900000|2020-04-15 09:45:00||1487.6||1487.9||1487.9||1487.6|25
1586944200000|2020-04-15 09:50:00|1502.1|1490.9|1502.9|1490.6|1505.4|1490.9|1501.9|1490.6|61
1586944500000|2020-04-15 09:55:00|1502.6|1489.1|1502.4|1489.1|1502.6|1489.1|1498.6|1489.1|3
1586944800000|2020-04-15 10:00:00|1502.6|1488.1|1502.1|1488.1|1503.6|1489.1|1502.1|1488.1|2
1586945100000|2020-04-15 10:05:00|1502.4|1489.1|1501.6|1487.6|1503.4|1490.1|1501.6|1487.6|13
1586945400000|2020-04-15 10:10:00|1501.4|1487.4|1500.1|1487.6|1501.4|1487.9|1499.4|1486.9|0
1586945700000|2020-04-15 10:15:00|1500.9|1487.9|1500.9|1489.6|1500.9|1489.6|1500.9|1487.6|0
1586946000000|2020-04-15 10:20:00|1501.6|1489.9|1501.6|1489.6|1501.6|1492.6|1501.6|1489.6|62
1586946300000|2020-04-15 10:25:00|1501.4|1489.4|1501.4|1488.6|1501.4|1489.4|1501.4|1487.9|18
1586946600000|2020-04-15 10:30:00||1488.4||1489.4||1489.4||1488.4|0
1586946900000|2020-04-15 10:35:00|1503.9|1489.6|1502.4|1489.6|1503.9|1489.9|1502.4|1488.6|20
1586947200000|2020-04-15 10:40:00||1489.4||1489.6||1489.6||1488.9|0
1586947500000|2020-04-15 10:45:00|1502.6|1488.6|1500.9|1487.9|1502.6|1488.6|1500.9|1487.9|1
1586947800000|2020-04-15 10:50:00|1501.6|1488.1|1501.4|1487.4|1501.6|1488.1|1501.4|1487.4|6
1586948100000|2020-04-15 10:55:00|1501.1|1487.6|1500.6|1487.4|1501.1|1487.6|1500.6|1487.4|60
1586948400000|2020-04-15 11:00:00|1500.9|1489.6|1500.1|1486.6|1500.9|1489.6|1500.1|1486.6|6
1586948700000|2020-04-15 11:05:00|1500.4|1486.9|1497.6|1484.6|1500.4|1486.9|1497.6|1484.6|3
1586949000000|2020-04-15 11:10:00|1497.1|1482.6|1492.1|1482.6|1497.1|1484.6|1492.1|1482.6|11
1586949300000|2020-04-15 11:15:00|1492.4|1480.6|1490.1|1480.6|1493.6|1482.6|1490.1|1480.6|91
1586949600000|2020-04-15 11:20:00|1490.4|1479.6|1486.6|1476.6|1492.9|1479.6|1486.6|1476.6|15
1586949900000|2020-04-15 11:25:00|1488.6|1477.1|1485.6|1476.6|1488.9|1478.6|1485.6|1476.6|6
1586950200000|2020-04-15 11:30:00|1485.4|1474.6|1485.4|1472.9|1488.9|1477.6|1484.6|1471.4|43
1586950500000|2020-04-15 11:35:00|1486.4|1474.6|1486.1|1472.4|1486.9|1476.9|1484.6|1472.1|9
1586950800000|2020-04-15 11:40:00|1485.9|1471.6|1485.4|1469.6|1486.6|1471.6|1484.9|1469.6|0
1586951100000|2020-04-15 11:45:00|1485.6||1484.6||1485.6||1483.9||0
1586951400000|2020-04-15 11:50:00|1484.4|1468.6|1481.1|1467.6|1484.4|1469.6|1481.1|1466.6|64
1586951700000|2020-04-15 11:55:00|1482.1|1466.6|1483.6|1473.6|1483.9|1473.6|1480.9|1466.6|290
1586952000000|2020-04-15 12:00:00|1483.4|1475.6|1487.9|1479.6|1487.9|1479.6|1482.6|1467.1|197
1586952300000|2020-04-15 12:05:00|1487.6|1476.6|1490.6|1481.6|1490.9|1482.6|1487.6|1476.6|177
1586952600000|2020-04-15 12:10:00|1489.6|1476.9|1491.9|1482.6|1493.1|1483.6|1489.6|1475.9|373
1586952900000|2020-04-15 12:15:00|1492.6|1483.6|1492.4|1481.9|1492.9|1483.6|1491.6|1477.1|317
1586953200000|2020-04-15 12:20:00|1492.1|1482.1|1491.6|1482.6|1492.9|1482.6|1491.6|1477.9|81
1586953500000|2020-04-15 12:25:00|1492.1|1483.6|1494.9|1480.6|1494.9|1484.9|1491.6|1478.6|161
1586953800000|2020-04-15 12:30:00|1495.1|1480.9|1492.9|1477.4|1495.4|1481.6|1492.6|1477.4|30
1586954100000|2020-04-15 12:35:00|1492.6|1476.9|1491.6|1476.4|1492.6|1476.9|1490.1|1475.6|3
1586954400000|2020-04-15 12:40:00|1492.9|1476.6|1494.4|1477.1|1494.9|1477.9|1492.1|1476.6|13
1586954700000|2020-04-15 12:45:00|1494.1|1478.1|1492.6|1478.6|1494.1|1478.6|1492.6|1478.1|29
1586955000000|2020-04-15 12:50:00|1493.1||1491.6||1493.6||1491.6||0
1586955300000|2020-04-15 12:55:00|1491.4|1476.1|1489.6|1475.9|1491.6|1476.1|1489.6|1475.6|0
1586955600000|2020-04-15 13:00:00|1489.4|1473.6|1487.4|1472.4|1489.6|1473.6|1487.1|1471.9|0
1586955900000|2020-04-15 13:05:00|1487.1|1472.1|1486.4|1472.4|1487.6|1472.4|1486.4|1471.4|5
1586956200000|2020-04-15 13:10:00|1485.6|1472.6|1485.6|1472.4|1485.6|1472.9|1485.6|1472.4|1
1586956500000|2020-04-15 13:15:00|1487.1|1470.1|1486.9|1470.4|1487.1|1472.6|1486.9|1470.1|15
1586956800000|2020-04-15 13:20:00|1487.1|1471.1|1485.6|1470.6|1487.1|1471.1|1485.6|1470.4|0
1586957100000|2020-04-15 13:25:00|1484.6|1471.4|1484.6|1470.6|1484.6|1471.6|1484.4|1470.6|0
1586957400000|2020-04-15 13:30:00|1485.6|1471.6|1483.4|1471.6|1485.6|1471.6|1483.4|1471.6|0
1586957700000|2020-04-15 13:35:00|||||||||5
1586958000000|2020-04-15 13:40:00|1483.6||1485.6||1485.6||1483.6||5
1586958300000|2020-04-15 13:45:00||1472.6||1473.1||1473.1||1472.6|0
1586958600000|2020-04-15 13:50:00|1485.1|1473.9|1489.6|1476.4|1489.6|1476.4|1485.1|1473.1|20
1586958900000|2020-04-15 13:55:00|1490.6|1475.6|1490.6|1478.1|1491.1|1478.1|1487.6|1473.6|20
1586959200000|2020-04-15 14:00:00|1491.6|1478.9|1491.6|1478.9|1491.6|1478.9|1491.6|1478.9|15
1586959500000|2020-04-15 14:05:00|1491.1|1479.4|1490.6|1479.4|1491.1|1479.4|1490.6|1479.4|0
1586959800000|2020-04-15 14:10:00|1491.1|1473.1|1491.1|1473.9|1491.1|1477.6|1491.1|1473.1|17
1586960100000|2020-04-15 14:15:00|1491.6|1474.6|1491.6|1477.1|1491.6|1477.1|1491.6|1474.6|1
1587021300000|2020-04-16 07:15:00|1491.6|1477.1|1491.6|1477.1|1491.6|1477.1|1491.6|1477.1|0
1587022800000|2020-04-16 07:40:00|1497.6|1483.4|1498.6|1483.4|1498.6|1489.6|1497.6|1483.4|0
1587023100000|2020-04-16 07:45:00|1497.6|1482.9|1494.6|1479.1|1497.6|1483.4|1494.4|1479.1|0
1587023400000|2020-04-16 07:50:00|1493.9|1478.9|1494.6|1481.6|1495.4|1481.6|1492.1|1476.9|20
1587023700000|2020-04-16 07:55:00|1492.9|1481.9|1498.1|1484.6|1498.4|1484.6|1492.9|1481.9|13
1587024000000|2020-04-16 08:00:00|1497.9||1496.4||1498.4||1495.1||31
1587024300000|2020-04-16 08:05:00|1496.6|1485.1|1496.6|1480.4|1498.6|1486.6|1495.9|1480.1|13
1587024600000|2020-04-16 08:10:00|1497.4|1480.1|1500.9|1485.6|1500.9|1485.6|1492.6|1480.1|1
1587024900000|2020-04-16 08:15:00|1500.6|1485.9|1500.1|1485.6|1500.6|1485.9|1497.6|1485.6|5
1587025200000|2020-04-16 08:20:00|1499.9|1487.1|1499.6|1487.1|1499.9|1487.1|1499.6|1487.1|0
1587025500000|2020-04-16 08:25:00|1499.4|1485.6|1498.6|1485.6|1499.4|1485.6|1498.6|1485.6|41
1587025800000|2020-04-16 08:30:00|1497.9||1497.1||1497.9||1497.1||46
1587026100000|2020-04-16 08:35:00|1496.9|1483.1|1493.6|1483.1|1496.9|1483.1|1493.6|1483.1|11
1587026400000|2020-04-16 08:40:00|||||||||21
1587026700000|2020-04-16 08:45:00|1493.4|1482.1|1491.9|1478.1|1493.4|1482.1|1490.6|1477.9|11
1587027000000|2020-04-16 08:50:00|1492.1||1492.1||1492.4||1492.1||0
1587027300000|2020-04-16 08:55:00|1491.9||1490.6||1491.9||1490.6||19
1587027600000|2020-04-16 09:00:00|1490.9|1477.6|1485.6|1474.6|1490.9|1477.6|1485.6|1474.6|34
1587027900000|2020-04-16 09:05:00|1488.4||1488.4||1488.4||1487.6||40
1587028200000|2020-04-16 09:10:00||1474.9||1474.9||1474.9||1474.9|0
1587028500000|2020-04-16 09:15:00|1486.9|1474.6|1484.1|1471.1|1487.6|1474.6|1482.6|1470.6|13
1587028800000|2020-04-16 09:20:00|1483.9|1474.6|1485.6|1471.1|1485.6|1474.6|1483.9|1471.1|11
1587029100000|2020-04-16 09:25:00|1482.6|1471.4|1485.9|1471.9|1485.9|1471.9|1482.6|1471.4|12
1587029400000|2020-04-16 09:30:00|1485.6|1471.6|1487.6|1475.4|1490.1|1475.4|1484.9|1471.6|60
1587029700000|2020-04-16 09:35:00|1488.6|1474.9|1491.6|1475.4|1491.9|1476.9|1488.6|1473.1|6
1587030000000|2020-04-16 09:40:00|1491.4||1490.1||1491.4||1490.1||5
1587030300000|2020-04-16 09:45:00|1488.9|1476.1|1490.9|1474.9|1492.1|1476.1|1487.9|1474.9|0
1587030600000|2020-04-16 09:50:00|1489.4|1475.1|1490.6|1474.4|1491.1|1475.9|1485.4|1474.4|0
1587030900000|2020-04-16 09:55:00|1490.4|1474.9|1489.9|1474.4|1490.9|1475.6|1489.9|1474.4|0
1587031200000|2020-04-16 10:00:00|1490.1||1489.4||1490.1||1484.9||0
1587031500000|2020-04-16 10:05:00|1487.9|1473.6|1487.1|1471.9|1487.9|1473.6|1485.9|1471.9|1
1587031800000|2020-04-16 10:10:00|1486.9||1487.1||1487.1||1481.4||0
1587032100000|2020-04-16 10:15:00|1486.9|1472.1|1484.6|1471.9|1488.6|1472.1|1484.6|1471.9|0
1587032400000|2020-04-16 10:20:00|1488.4|1472.4|1489.4|1473.4|1489.4|1473.4|1488.4|1471.9|1
1587032700000|2020-04-16 10:25:00|1488.6|1473.6|1489.4|1473.1|1489.4|1473.6|1486.9|1473.1|0
1587033000000|2020-04-16 10:30:00|1487.1|1473.4|1489.9|1473.6|1489.9|1473.9|1487.1|1473.4|0
1587033300000|2020-04-16 10:35:00|1490.1|1473.9|1490.1|1474.9|1491.6|1476.4|1490.1|1473.9|80
1587033600000|2020-04-16 10:40:00|1489.9|1474.4|1509.6|1469.6|1509.6|1474.4|1489.4|1469.6|0
1587033900000|2020-04-16 10:45:00|1477.6|1465.1|1477.6|1464.6|1477.6|1465.1|1477.6|1464.6|1
1587034200000|2020-04-16 10:50:00|1487.6||1487.6||1487.6||1487.6||20
1587034500000|2020-04-16 10:55:00|1482.6|1465.6|1482.6|1465.6|1482.6|1465.6|1481.6|1465.6|10
1587034800000|2020-04-16 11:00:00|1487.6|1478.6|1485.6|1470.6|1487.6|1478.6|1485.6|1465.6|20
1587035100000|2020-04-16 11:05:00||1472.1||1470.9||1472.1||1470.6|0
1587035400000|2020-04-16 11:10:00||1470.6||1470.6||1470.6||1470.6|0
1587035700000|2020-04-16 11:15:00|1485.4|1471.6|1482.6|1471.6|1485.4|1471.6|1482.6|1471.6|0
1587036000000|2020-04-16 11:20:00|1484.6|1472.6|1484.6|1472.6|1484.6|1472.6|1484.6|1472.6|1
1587036300000|2020-04-16 11:25:00|1485.6||1485.6||1485.6||1485.6||0
1587036900000|2020-04-16 11:35:00|1486.6|1474.6|1487.9|1474.6|1487.9|1474.6|1486.6|1474.6|5
1587037200000|2020-04-16 11:40:00|1487.6|1472.6|1486.4|1472.6|1487.9|1472.6|1486.4|1472.6|0
1587038400000|2020-04-16 12:00:00|1486.1||1486.1||1486.1||1486.1||0
1587038700000|2020-04-16 12:05:00|1485.9||1485.9||1485.9||1485.9||0
1587039300000|2020-04-16 12:15:00|1485.6|1471.6|1485.1|1471.9|1485.6|1471.9|1485.1|1471.6|4
1587039600000|2020-04-16 12:20:00|1486.1|1471.6|1485.6|1471.6|1486.1|1471.6|1485.6|1471.6|0
1587039900000|2020-04-16 12:25:00|1485.4|1471.4|1484.6|1469.9|1485.4|1471.4|1484.6|1469.9|3
1587040200000|2020-04-16 12:30:00|1485.4|1470.1|1489.1|1473.1|1489.9|1476.6|1485.4|1469.9|28
1587040500000|2020-04-16 12:35:00|1488.9|1472.6|1489.1|1473.1|1489.1|1473.4|1488.9|1472.6|0
1587040800000|2020-04-16 12:40:00|1488.6|1472.9|1485.6|1473.4|1488.6|1473.4|1485.6|1472.6|2
1587041100000|2020-04-16 12:45:00|1485.4|1473.1|1488.6|1476.4|1488.6|1476.4|1485.4|1472.9|10
1587041400000|2020-04-16 12:50:00|1491.6|1476.6|1493.4|1479.6|1493.4|1479.6|1491.6|1476.1|21
1587041700000|2020-04-16 12:55:00|1493.1|1479.9|1493.1|1479.6|1493.1|1480.6|1492.6|1479.6|6
1587042000000|2020-04-16 13:00:00|1490.6|1479.4|1494.1|1478.6|1495.1|1485.6|1490.6|1478.1|7
1587042300000|2020-04-16 13:05:00|1492.6|1478.9|1490.1|1478.1|1492.6|1478.9|1490.1|1478.1|0
1587042600000|2020-04-16 13:10:00||1477.4||1478.6||1478.6||1476.9|0
1587043200000|2020-04-16 13:20:00|1491.6|1479.1|1494.1|1481.6|1494.1|1481.6|1491.6|1479.1|20
1587043500000|2020-04-16 13:25:00|1494.6|1482.6|1494.6|1483.6|1494.6|1483.6|1494.6|1482.6|0
1587043800000|2020-04-16 13:30:00|1492.6|1484.1|1494.6|1481.1|1494.6|1484.6|1492.6|1481.1|40
1587044100000|2020-04-16 13:35:00|1493.6|1480.6|1488.4|1474.4|1493.6|1480.6|1488.1|1474.1|18
1587044400000|2020-04-16 13:40:00|1488.1|1474.9|1487.6|1474.6|1488.1|1474.9|1487.6|1474.1|0
1587044700000|2020-04-16 13:45:00|1486.6|1472.6|1486.6|1473.1|1486.6|1473.1|1486.6|1472.6|10
1587045000000|2020-04-16 13:50:00|1485.6|1473.4|1483.6|1471.4|1485.6|1474.6|1482.6|1471.4|44
1587045300000|2020-04-16 13:55:00|1484.1|1470.1|1482.9|1469.6|1484.6|1474.6|1482.6|1469.6|4
1587045600000|2020-04-16 14:00:00|1483.1|1466.6|1484.6|1465.6|1484.6|1466.6|1482.6|1465.6|29
1587046200000|2020-04-16 14:10:00|1481.1|1467.6|1481.1|1465.6|1481.1|1472.6|1480.6|1465.6|3
1587046500000|2020-04-16 14:15:00|1483.1|1473.1|1483.6|1466.1|1486.6|1475.1|1482.1|1465.6|17
1587453300000|2020-04-21 07:15:00|1483.6|1466.1|1472.6|1434.6|1483.6|1466.1|1472.4|1429.6|0
1587453600000|2020-04-21 07:20:00|1468.1||1462.4||1472.6||1462.4||0
1587453900000|2020-04-21 07:25:00|1457.6|1435.6|1455.6|1435.6|1457.6|1435.6|1455.6|1435.6|0
1587454200000|2020-04-21 07:30:00|1462.4|1434.6|1462.4|1429.6|1462.4|1434.6|1462.4|1429.6|1
1587454500000|2020-04-21 07:35:00|1452.9|1430.1|1453.1|1435.1|1453.1|1435.1|1452.9|1429.6|4
1587454800000|2020-04-21 07:40:00|1452.9|1434.9|1451.1|1437.4|1453.4|1437.4|1444.6|1433.9|1
1587455100000|2020-04-21 07:45:00|1450.9|1437.1|1452.6|1439.9|1453.1|1439.9|1450.9|1436.6|0
1587455400000|2020-04-21 07:50:00|1452.4|1440.6|1449.9|1440.6|1452.4|1440.6|1449.6|1440.6|1
1587455700000|2020-04-21 07:55:00|1450.1|1439.9|1445.6|1431.6|1450.4|1439.9|1445.6|1431.6|15
1587456000000|2020-04-21 08:00:00|1444.6|1429.6|1446.4|1430.6|1446.4|1430.6|1443.6|1429.6|6
1587456300000|2020-04-21 08:05:00|1446.6|1431.6|1447.9|1435.1|1448.6|1439.9|1446.6|1431.6|47
1587456600000|2020-04-21 08:10:00|1447.6|1434.6|1448.9|1434.6|1448.9|1434.6|1445.6|1434.6|0
1587456900000|2020-04-21 08:15:00|1449.6|1441.6|1455.1|1441.6|1455.6|1441.6|1449.6|1441.6|41
1587457200000|2020-04-21 08:20:00|1455.4|1441.9|1458.9|1443.1|1458.9|1443.1|1455.4|1441.9|0
1587457500000|2020-04-21 08:25:00|1458.6|1443.4|1456.6|1443.6|1459.1|1444.9|1456.6|1443.1|21
1587458400000|2020-04-21 08:40:00||1444.6||1445.6||1445.6||1444.6|0
1587458700000|2020-04-21 08:45:00|1455.6||1455.4||1455.6||1455.1||0
1587459000000|2020-04-21 08:50:00|1455.6|1446.6|1462.4|1447.6|1462.4|1448.6|1455.6|1446.6|56
1587459300000|2020-04-21 08:55:00|1462.6|1447.9|1463.1|1449.6|1464.6|1450.1|1462.6|1447.9|6
1587459600000|2020-04-21 09:00:00|1465.4|1449.9|1465.1|1451.4|1465.4|1451.4|1464.4|1449.9|10
1587459900000|2020-04-21 09:05:00|1465.4|1451.1|1463.9|1449.9|1465.4|1451.1|1463.9|1449.9|0
1587460200000|2020-04-21 09:10:00|1464.4|1451.6|1464.9|1451.6|1465.4|1454.6|1464.4|1451.6|16
1587460500000|2020-04-21 09:15:00|1464.6|1451.1|1461.4|1448.4|1465.1|1451.1|1461.4|1448.4|1
1587460800000|2020-04-21 09:20:00|1461.1|1446.4|1461.4|1444.6|1461.4|1446.4|1461.1|1443.6|0
1587461100000|2020-04-21 09:25:00|1461.1|1444.4|1460.6|1443.6|1461.4|1444.4|1460.6|1443.6|0
1587461400000|2020-04-21 09:30:00|1460.9||1456.6||1461.1||1456.6||0
1587461700000|2020-04-21 09:35:00|1456.4|1443.1|1453.6|1439.6|1456.6|1445.6|1451.6|1439.6|14
1587462000000|2020-04-21 09:40:00|1453.4|1440.9|1452.4|1439.6|1453.6|1442.6|1450.6|1439.6|1
1587462300000|2020-04-21 09:45:00|1452.1|1439.1|1445.6|1431.6|1452.1|1439.1|1445.6|1431.6|16
1587462600000|2020-04-21 09:50:00|1447.6|1431.9|1449.1|1431.9|1449.1|1431.9|1447.6|1431.9|0
1587462900000|2020-04-21 09:55:00|1448.9||1448.4||1449.1||1448.1||0
1587463200000|2020-04-21 10:00:00|1448.6||1448.4||1448.6||1447.9||0
1587463500000|2020-04-21 10:05:00|1448.1||1445.9||1448.4||1445.6||0
1587463800000|2020-04-21 10:10:00|1446.6|1432.1|1448.6|1431.6|1449.4|1432.4|1446.6|1431.6|0
1587464100000|2020-04-21 10:15:00|1448.4|1431.9|1447.4|1431.6|1449.1|1432.1|1447.4|1431.6|0
1587464400000|2020-04-21 10:20:00|1446.9||1445.1||1446.9||1445.1||0
1587464700000|2020-04-21 10:25:00|1445.4|1431.9|1446.9|1431.9|1446.9|1437.4|1445.1|1431.9|40
1587465000000|2020-04-21 10:30:00|1445.4|1431.6|1445.9|1429.6|1446.9|1432.1|1445.4|1429.6|8
1587465300000|2020-04-21 10:35:00|1445.6||1445.4||1445.6||1444.6||0
1587465600000|2020-04-21 10:40:00|1445.1|1429.9|1446.1|1431.6|1446.9|1436.6|1444.6|1429.9|11
1587465900000|2020-04-21 10:45:00|1445.6|1429.6|1446.1|1431.1|1446.1|1437.6|1445.6|1429.6|12
1587466200000|2020-04-21 10:50:00|1445.9||1445.1||1445.9||1445.1||0
1587466500000|2020-04-21 10:55:00|1445.6|1429.6|1445.6|1429.9|1445.6|1429.9|1445.6|1429.6|0
1587466800000|2020-04-21 11:00:00||1430.1||1431.6||1431.6||1429.9|0
1587467100000|2020-04-21 11:05:00|1446.9|1438.6|1445.4|1431.6|1447.6|1438.6|1443.9|1431.6|31
1587467400000|2020-04-21 11:10:00|1444.6|1430.6|1443.4|1429.6|1444.6|1430.6|1442.6|1429.6|1
1587467700000|2020-04-21 11:15:00|1437.9|1431.6|1441.9|1429.6|1444.1|1431.6|1437.9|1429.6|9
1587468000000|2020-04-21 11:20:00|1442.4||1443.6||1444.4||1442.4||0
1587468300000|2020-04-21 11:25:00|1443.9||1441.9||1443.9||1441.6||0
1587468600000|2020-04-21 11:30:00|1441.6||1440.9||1441.6||1440.9||0
1587468900000|2020-04-21 11:35:00|1440.6|1428.6|1440.4|1426.6|1440.6|1428.6|1439.9|1426.6|4
1587469200000|2020-04-21 11:40:00|1440.1|1425.6|1442.6|1426.1|1442.6|1426.1|1439.9|1425.6|20
1587469500000|2020-04-21 11:45:00|1442.9|1426.4|1442.1|1426.1|1443.4|1426.9|1442.1|1426.1|0
1587469800000|2020-04-21 11:50:00|1441.9|1428.6|1440.4|1428.6|1441.9|1428.6|1440.4|1428.6|0
1587470100000|2020-04-21 11:55:00|1441.4|1426.6|1440.4|1425.6|1441.6|1426.6|1440.4|1425.6|1
1587470400000|2020-04-21 12:00:00|1440.1|1424.9|1436.6|1424.6|1440.1|1424.9|1436.6|1424.6|7
1587470700000|2020-04-21 12:05:00|1436.9|1422.6|1436.4|1423.9|1436.9|1423.9|1432.6|1422.6|12
1587471000000|2020-04-21 12:10:00|1436.1|1423.6|1431.6|1419.6|1436.1|1423.6|1426.9|1418.6|7
1587471300000|2020-04-21 12:15:00|1431.4|1420.9|1432.4|1421.6|1432.9|1421.9|1431.1|1420.9|40
1587471600000|2020-04-21 12:20:00|1432.1|1421.1|1430.1|1417.6|1432.9|1421.6|1425.1|1416.6|36
1587471900000|2020-04-21 12:25:00|1427.6|1416.6|1427.6|1419.1|1430.1|1419.1|1427.6|1416.6|4
1587472200000|2020-04-21 12:30:00|1430.1|1420.6|1430.6|1418.9|1433.1|1420.9|1430.1|1418.9|26
1587472500000|2020-04-21 12:35:00|1430.1|1418.1|1430.1|1417.6|1430.1|1418.1|1427.6|1417.6|5
1587472800000|2020-04-21 12:40:00|1429.6|1419.6|1427.6|1416.6|1429.6|1419.6|1427.6|1416.6|5
1587473100000|2020-04-21 12:45:00|1428.6|1420.4|1427.6|1416.6|1428.6|1420.4|1427.6|1416.6|2
1587473400000|2020-04-21 12:50:00|1425.6|1417.6|1428.6|1417.6|1428.6|1417.6|1425.6|1417.6|5
1587473700000|2020-04-21 12:55:00|1430.1|1417.9|1429.6|1417.9|1430.1|1421.6|1429.6|1417.9|6
1587474000000|2020-04-21 13:00:00|1429.4|1418.6|1427.6|1417.6|1429.4|1418.6|1427.6|1417.6|12
1587474300000|2020-04-21 13:05:00|1429.4|1417.1|1429.1|1416.6|1429.4|1417.1|1424.6|1416.4|29
1587474600000|2020-04-21 13:10:00|1427.6|1417.6|1427.6|1418.1|1427.6|1418.1|1427.6|1417.1|10
1587474900000|2020-04-21 13:15:00|1429.1|1419.6|1430.1|1418.6|1430.1|1421.4|1427.6|1418.1|24
1587475200000|2020-04-21 13:20:00|1429.6|1418.9|1436.6|1424.6|1438.6|1424.6|1429.6|1418.6|35
1587475500000|2020-04-21 13:25:00|1434.6|1426.6|1437.6|1424.6|1438.1|1426.6|1434.6|1424.6|16
1587475800000|2020-04-21 13:30:00|1434.6|1423.4|1433.6|1422.6|1437.6|1424.4|1432.6|1422.4|16
1587476100000|2020-04-21 13:35:00|1432.6|1422.4|1430.6|1421.6|1433.6|1423.6|1430.6|1421.6|10
1587476400000|2020-04-21 13:40:00|1431.6|1421.1|1434.6|1421.6|1435.1|1421.6|1431.6|1420.6|19
1587476700000|2020-04-21 13:45:00|1432.6|1421.9|1432.6|1423.6|1437.6|1423.6|1432.6|1421.9|15
1587477000000|2020-04-21 13:50:00|1431.6|1421.9|1431.6|1421.9|1431.6|1421.9|1431.6|1421.9|1
1587477300000|2020-04-21 13:55:00|1432.6|1421.6|1435.6|1423.6|1435.6|1423.6|1432.6|1421.6|20
1587477600000|2020-04-21 14:00:00|1433.6|1423.1|1428.6|1417.9|1433.6|1423.1|1428.6|1417.9|8
1587477900000|2020-04-21 14:05:00|1426.6|1418.1|1426.6|1418.1|1426.6|1418.1|1426.6|1418.1|2
1587478200000|2020-04-21 14:10:00|1425.6|1417.9|1426.6|1415.9|1426.6|1417.9|1425.6|1415.9|11
1587478500000|2020-04-21 14:15:00|1424.6|1416.1|1433.1|1416.9|1433.1|1416.9|1424.6|1416.1|15
1587539700000|2020-04-22 07:15:00|1433.1|1416.9|1450.6|1409.6|1450.6|1439.6|1433.1|1409.6|1
1587540000000|2020-04-22 07:20:00||1410.6||1410.6||1410.6||1410.6|0
1587540300000|2020-04-22 07:25:00|1450.4|1414.6|1449.6|1414.9|1450.4|1414.9|1449.6|1414.6|0
1587540600000|2020-04-22 07:30:00|1449.1|1415.6|1449.1|1424.6|1449.1|1424.6|1449.1|1415.6|0
1587540900000|2020-04-22 07:35:00|1449.4|1427.1|1445.6|1427.9|1449.4|1431.1|1443.4|1424.6|1
1587541200000|2020-04-22 07:40:00|1447.6|1428.4|1448.6|1434.6|1448.6|1434.6|1447.6|1428.1|11
1587541500000|2020-04-22 07:45:00|1447.6|1434.9|1447.6|1434.9|1448.6|1434.9|1447.6|1434.9|1
1587541800000|2020-04-22 07:50:00|1447.4|1434.6|1446.6|1434.6|1447.4|1434.6|1446.6|1434.6|5
1587542100000|2020-04-22 07:55:00|1446.4|1434.4|1445.4|1431.6|1446.4|1434.6|1445.4|1431.6|20
1587542400000|2020-04-22 08:00:00|1444.4|1430.9|1442.6|1430.6|1444.4|1430.9|1437.6|1426.6|41
1587542700000|2020-04-22 08:05:00|1442.4|1430.9|1445.6|1431.6|1446.1|1434.6|1442.4|1430.9|2
1587543000000|2020-04-22 08:10:00|1447.6|1434.6|1448.6|1434.6|1448.6|1434.6|1447.6|1434.1|10
1587543300000|2020-04-22 08:15:00|1448.1|1434.4|1448.6|1434.6|1448.6|1434.6|1448.1|1434.4|0
1587543600000|2020-04-22 08:20:00|1450.6|1434.4|1447.6|1436.4|1450.6|1436.4|1447.6|1433.9|19
1587543900000|2020-04-22 08:25:00||1434.9||1433.9||1434.9||1433.9|1
1587544200000|2020-04-22 08:30:00|1447.1|1433.1|1446.4|1432.6|1447.6|1433.1|1446.4|1432.6|0
1587544500000|2020-04-22 08:35:00|1445.6|1431.9|1444.1|1430.1|1445.6|1434.1|1444.1|1430.1|0
1587544800000|2020-04-22 08:40:00|1444.4|1429.9|1444.9|1434.6|1445.1|1434.6|1443.9|1429.9|0
1587545100000|2020-04-22 08:45:00|1445.1|1432.9|1436.6|1426.4|1445.1|1433.1|1436.6|1426.1|10
1587545400000|2020-04-22 08:50:00|1438.6|1426.6|1438.6|1426.1|1438.6|1426.9|1436.6|1425.9|8
1587545700000|2020-04-22 08:55:00|1436.6|1428.6|1439.6|1427.9|1439.6|1428.6|1436.6|1426.1|12
1587546000000|2020-04-22 09:00:00|1438.6|1428.6|1439.6|1428.9|1444.6|1430.1|1438.6|1428.6|13
1587546300000|2020-04-22 09:05:00|1438.6||1438.6||1439.6||1438.6||5
1587546600000|2020-04-22 09:10:00|1437.6|1428.6|1439.6|1430.6|1439.6|1430.6|1436.6|1426.6|28
1587546900000|2020-04-22 09:15:00|1440.6|1430.1|1442.6|1429.6|1443.6|1430.1|1440.6|1429.4|15
1587547200000|2020-04-22 09:20:00|1441.6|1429.9|1442.6|1430.4|1442.6|1430.4|1440.6|1429.1|9
1587547500000|2020-04-22 09:25:00|1443.6|1431.4|1443.6|1432.9|1443.6|1432.9|1442.6|1431.4|5
1587547800000|2020-04-22 09:30:00|1444.1|1433.1|1441.6|1431.4|1446.1|1433.4|1441.6|1431.4|11
1587548100000|2020-04-22 09:35:00|1440.6|1430.6|1440.6|1429.6|1442.6|1430.6|1440.6|1429.6|5
1587548400000|2020-04-22 09:40:00|1439.6|1427.6|1442.6|1428.1|1442.6|1428.1|1437.6|1427.6|15
1587548700000|2020-04-22 09:45:00|1441.6|1428.4|1437.1|1427.9|1441.6|1429.6|1437.1|1427.6|34
1587549000000|2020-04-22 09:50:00|1436.6|1427.6|1435.6|1424.9|1436.6|1427.6|1429.6|1418.6|110
1587549300000|2020-04-22 09:55:00|1430.6|1420.6|1433.6|1424.6|1435.6|1424.6|1430.6|1418.6|21
1587549600000|2020-04-22 10:00:00|1434.6|1423.6|1434.1|1423.6|1434.6|1423.6|1434.1|1422.9|5
1587549900000|2020-04-22 10:05:00||1423.9||1424.9||1424.9||1423.9|0
1587550200000|2020-04-22 10:10:00||1424.6||1423.6||1424.6||1423.6|2
1587550500000|2020-04-22 10:15:00|1432.6|1422.1|1435.6|1423.1|1435.6|1423.1|1432.6|1420.6|12
1587550800000|2020-04-22 10:20:00|1434.6|1420.4|1431.6|1419.1|1434.6|1421.1|1427.6|1418.6|6
1587551100000|2020-04-22 10:25:00||1418.6||1419.4||1421.1||1418.6|0
1587551400000|2020-04-22 10:30:00|1434.6|1420.9|1434.6|1422.4|1434.6|1422.4|1434.6|1420.9|10
1587551700000|2020-04-22 10:35:00|1435.6|1422.9|1434.9|1422.9|1435.6|1423.1|1434.9|1422.9|3
1587552600000|2020-04-22 10:50:00|1435.6|1423.1|1435.6|1423.4|1435.6|1423.4|1433.6|1421.6|5
1587552900000|2020-04-22 10:55:00|1439.4|1423.9|1440.6|1425.1|1440.6|1427.4|1439.4|1423.9|17
1587553200000|2020-04-22 11:00:00|1440.4|1425.4|1442.6|1430.1|1442.6|1430.6|1435.1|1425.4|21
1587553500000|2020-04-22 11:05:00|1445.1|1429.4|1443.4|1429.6|1445.1|1430.6|1442.6|1428.9|10
1587553800000|2020-04-22 11:10:00|1443.6|1429.9|1442.6|1430.1|1443.9|1434.6|1442.6|1429.9|1
1587554100000|2020-04-22 11:15:00|1443.6|1430.9|1443.6|1431.1|1443.6|1431.1|1443.6|1430.9|0
1587554400000|2020-04-22 11:20:00|1446.9|1433.4|1444.1|1430.6|1446.9|1434.4|1444.1|1430.1|9
1587554700000|2020-04-22 11:25:00|1443.9|1431.6|1444.9|1430.6|1445.4|1432.6|1442.6|1430.6|0
1587555000000|2020-04-22 11:30:00|1445.6||1444.9||1445.6||1444.9||2
1587555300000|2020-04-22 11:35:00|1446.4|1430.9|1446.4|1432.6|1446.4|1432.6|1444.6|1430.6|0
1587555600000|2020-04-22 11:40:00|1446.6|1433.1|1446.6|1433.1|1446.6|1433.1|1446.6|1433.1|0
1587555900000|2020-04-22 11:45:00|1447.6|1434.6|1447.6|1434.6|1447.6|1434.6|1447.6|1434.6|0
1587556200000|2020-04-22 11:50:00|1446.6|1433.6|1444.6|1434.6|1446.6|1434.6|1444.6|1433.6|0
1587556500000|2020-04-22 11:55:00|1442.6|1432.6|1449.6|1437.6|1449.9|1437.6|1442.6|1432.6|9
1587556800000|2020-04-22 12:00:00|1448.6|1437.1|1450.1|1437.1|1450.4|1437.1|1445.6|1437.1|4
1587557100000|2020-04-22 12:05:00|1445.6|1437.6|1450.1|1436.6|1450.1|1437.6|1445.6|1436.6|2
1587557400000|2020-04-22 12:10:00|1448.6|1441.6|1450.6|1438.4|1450.6|1441.6|1448.6|1436.6|12
1587557700000|2020-04-22 12:15:00|1451.4|1439.1|1451.1|1437.6|1451.4|1439.1|1450.1|1436.6|0
1587558000000|2020-04-22 12:20:00|1451.4|1438.1|1454.6|1440.4|1454.6|1441.9|1450.6|1438.1|14
1587558300000|2020-04-22 12:25:00|1454.4|1440.6|1453.9|1440.9|1455.6|1440.9|1451.4|1437.1|0
1587558600000|2020-04-22 12:30:00|1454.1||1453.1||1454.6||1452.6||0
1587558900000|2020-04-22 12:35:00|1452.9|1438.6|1450.4|1436.6|1452.9|1438.6|1449.6|1435.6|39
1587559200000|2020-04-22 12:40:00|1452.6|1437.1|1452.9|1439.6|1452.9|1439.6|1452.6|1437.1|0
1587559500000|2020-04-22 12:45:00|1452.6|1438.6|1452.6|1440.9|1452.6|1440.9|1452.1|1438.6|5
1587559800000|2020-04-22 12:50:00|1455.6|1440.1|1456.6|1442.6|1458.1|1442.6|1455.6|1440.1|2
1587560100000|2020-04-22 12:55:00|1456.9|1444.6|1458.9|1444.6|1460.1|1450.6|1456.9|1441.6|69
1587560400000|2020-04-22 13:00:00|1459.4|1443.1|1462.6|1446.6|1462.6|1452.1|1452.6|1442.9|6
1587560700000|2020-04-22 13:05:00|1463.4|1447.6|1459.9|1451.6|1464.1|1454.6|1459.9|1447.6|2
1587561000000|2020-04-22 13:10:00|1458.6|1448.6|1458.6|1446.9|1458.6|1448.6|1458.6|1446.6|5
1587561300000|2020-04-22 13:15:00|1458.4|1447.6|1457.6|1446.9|1458.4|1447.6|1457.6|1446.9|5
1587561600000|2020-04-22 13:20:00|1457.4|1446.6|1456.9|1442.9|1457.4|1446.6|1456.9|1442.9|5
1587561900000|2020-04-22 13:25:00|1456.6|1442.6|1455.4|1443.6|1456.9|1443.6|1455.4|1442.6|0
1587562200000|2020-04-22 13:30:00|1455.9|1447.1|1453.6|1440.6|1456.4|1447.1|1453.6|1439.6|13
1587562500000|2020-04-22 13:35:00|1453.1|1440.9|1452.1|1440.6|1453.1|1440.9|1452.1|1440.6|0
1587562800000|2020-04-22 13:40:00|1452.4|1440.9|1451.1|1437.6|1453.1|1440.9|1450.6|1437.1|10
1587563100000|2020-04-22 13:45:00|1450.9|1437.9|1447.6|1437.1|1450.9|1438.6|1447.6|1437.1|0
1587563400000|2020-04-22 13:50:00|1447.1|1436.1|1446.6|1433.1|1447.1|1436.1|1446.6|1432.9|23
1587563700000|2020-04-22 13:55:00|1446.1|1434.6|1444.6|1432.6|1446.6|1434.6|1444.6|1432.6|0
1587564000000|2020-04-22 14:00:00|1446.4|1433.6|1446.1|1432.6|1446.4|1434.6|1445.6|1432.6|10
1587564300000|2020-04-22 14:05:00|1447.6|1431.1|1447.6|1431.1|1450.6|1431.6|1439.6|1431.1|18
1587564600000|2020-04-22 14:10:00|1447.4|1431.6|1444.6|1431.6|1447.4|1431.6|1444.6|1431.6|0
1587564900000|2020-04-22 14:15:00|1442.6|1430.6|1442.6|1430.6|1442.6|1430.6|1442.6|1430.6|10
1587626100000|2020-04-23 07:15:00|1442.6||1442.6||1442.6||1442.6||0
1587627600000|2020-04-23 07:40:00|1452.6|1441.9|1452.6|1438.1|1457.6|1443.6|1452.6|1438.1|37
1587627900000|2020-04-23 07:45:00|1448.1|1437.9|1449.6|1437.9|1450.6|1438.1|1447.6|1435.6|13
1587628200000|2020-04-23 07:50:00|1450.6|1438.1|1452.1|1435.9|1452.4|1438.4|1450.6|1435.6|3
1587628500000|2020-04-23 07:55:00|1453.4|1436.6|1453.4|1440.6|1453.4|1442.6|1450.6|1436.6|29
1587628800000|2020-04-23 08:00:00|1453.9|1442.6|1454.6|1443.1|1456.6|1444.6|1452.6|1440.6|52
1587629100000|2020-04-23 08:05:00|1452.6|1442.4|1452.6|1441.4|1452.6|1442.6|1452.6|1441.1|27
1587629400000|2020-04-23 08:10:00|1454.6|1441.6|1454.6|1444.6|1454.6|1444.6|1454.6|1441.1|16
1587629700000|2020-04-23 08:15:00|1455.6|1445.6|1456.6|1445.6|1456.6|1445.6|1455.6|1445.6|6
1587630000000|2020-04-23 08:20:00|1459.1|1445.9|1462.6|1453.6|1462.6|1453.6|1459.1|1445.6|16
1587630300000|2020-04-23 08:25:00||1452.6||1452.1||1452.6||1451.4|35
1587630600000|2020-04-23 08:30:00||1453.1||1451.6||1453.1||1450.4|11
1587630900000|2020-04-23 08:35:00|1462.4|1451.4|1464.6|1452.1|1464.6|1454.6|1462.4|1451.4|4
1587631200000|2020-04-23 08:40:00|1466.6|1454.6|1466.6|1455.1|1466.6|1455.1|1466.6|1454.6|1
1587631500000|2020-04-23 08:45:00|1466.4|1457.1|1466.6|1455.6|1466.6|1457.1|1466.4|1454.9|12
1587631800000|2020-04-23 08:50:00|1466.4|1456.6|1466.4|1455.1|1466.4|1456.6|1465.6|1454.6|7
1587632100000|2020-04-23 08:55:00|1466.6|1455.4|1469.1|1455.4|1470.9|1459.6|1466.6|1454.9|45
1587632400000|2020-04-23 09:00:00|1469.4|1455.6|1470.9|1458.1|1470.9|1458.1|1464.1|1455.6|3
1587632700000|2020-04-23 09:05:00|1470.4|1461.6|1470.6|1456.4|1470.9|1461.6|1464.6|1456.1|16
1587633000000|2020-04-23 09:10:00||1457.4||1458.6||1458.6||1457.4|10
1587633300000|2020-04-23 09:15:00|1470.9|1462.6|1475.1|1463.6|1475.6|1464.6|1470.9|1458.6|36
1587633600000|2020-04-23 09:20:00|1477.6|1464.6|1477.6|1465.1|1477.6|1466.6|1477.6|1464.6|7
1587633900000|2020-04-23 09:25:00||1465.6||1465.6||1465.6||1465.6|0
1587634200000|2020-04-23 09:30:00|1473.9|1469.6|1481.4|1471.6|1481.6|1471.6|1473.9|1469.6|11
1587634500000|2020-04-23 09:35:00|1481.6|1469.6|1481.6|1466.1|1481.6|1469.6|1474.1|1465.6|25
1587634800000|2020-04-23 09:40:00|1477.4|1466.4|1484.6|1472.4|1484.9|1472.4|1476.6|1466.1|5
1587635100000|2020-04-23 09:45:00|1484.4|1472.6|1482.6|1470.9|1484.4|1472.6|1482.6|1470.9|0
1587635400000|2020-04-23 09:50:00|1481.6|1470.6|1482.6|1470.9|1482.6|1470.9|1480.6|1470.6|7
1587635700000|2020-04-23 09:55:00|1482.1|1470.6|1481.6|1467.9|1482.1|1470.6|1481.4|1467.9|40
1587636000000|2020-04-23 10:00:00||1465.9||1467.4||1467.4||1465.6|0
1587636300000|2020-04-23 10:05:00|1481.4||1481.4||1481.6||1481.1||0
1587636600000|2020-04-23 10:10:00|1481.1|1465.6|1480.6|1465.6|1481.4|1465.6|1480.6|1465.6|0
1587636900000|2020-04-23 10:15:00|1480.4||1479.6||1480.4||1479.6||0
1587637200000|2020-04-23 10:20:00|1479.1|1464.6|1477.6|1463.9|1479.1|1465.1|1477.6|1463.9|2
1587637500000|2020-04-23 10:25:00|1476.9|1464.6|1476.9|1463.6|1476.9|1464.6|1476.9|1463.6|1
1587637800000|2020-04-23 10:30:00|1476.6|1464.6|1475.9|1464.6|1476.9|1464.6|1475.9|1464.6|0
1587638100000|2020-04-23 10:35:00|1476.4|1463.6|1473.6|1463.6|1476.4|1463.6|1473.6|1463.6|1
1587638400000|2020-04-23 10:40:00|1472.6|1461.6|1475.6|1460.6|1475.6|1461.6|1469.6|1459.1|21
1587638700000|2020-04-23 10:45:00||1460.9||1462.6||1462.6||1460.9|0
1587639000000|2020-04-23 10:50:00|1476.6|1462.9|1476.6|1464.6|1476.6|1464.6|1476.6|1462.9|0
1587639600000|2020-04-23 11:00:00|1472.6|1463.9|1472.6|1463.9|1472.6|1463.9|1472.6|1463.9|0
1587639900000|2020-04-23 11:05:00|1476.6|1463.6|1476.6|1464.9|1476.6|1464.9|1476.6|1463.6|1
1587640200000|2020-04-23 11:10:00||1465.1||1465.1||1465.1||1465.1|0
1587640500000|2020-04-23 11:15:00||1465.4||1465.4||1465.6||1465.4|0
1587641100000|2020-04-23 11:25:00||1468.4||1465.4||1468.4||1465.4|0
1587641700000|2020-04-23 11:35:00||1465.6||1465.4||1467.6||1465.4|0
1587642000000|2020-04-23 11:40:00|1477.6|1468.6|1478.6|1466.1|1478.6|1468.6|1477.6|1466.1|9
1587642300000|2020-04-23 11:45:00||1465.9||1466.6||1466.6||1465.4|0
1587642600000|2020-04-23 11:50:00|1478.1|1466.9|1478.1|1467.6|1478.1|1467.6|1478.1|1466.9|0
1587642900000|2020-04-23 11:55:00|1480.6|1470.1|1480.6|1467.6|1480.6|1470.1|1480.6|1467.6|4
1587643200000|2020-04-23 12:00:00|1479.6|1468.6|1479.6|1468.6|1479.6|1468.6|1478.6|1468.6|0
1587643500000|2020-04-23 12:05:00|1480.6|1467.6|1479.6|1467.1|1480.6|1472.4|1479.6|1467.1|2
1587643800000|2020-04-23 12:10:00|1479.1|1465.6|1477.6|1464.1|1479.1|1465.6|1477.6|1463.6|19
1587644100000|2020-04-23 12:15:00|1478.6|1464.4|1478.6|1464.4|1478.6|1464.4|1478.6|1464.4|0
1587644400000|2020-04-23 12:20:00|1477.6|1464.6|1477.6|1464.6|1477.6|1464.6|1477.6|1464.6|0
1587644700000|2020-04-23 12:25:00|1479.6|1464.4|1480.6|1468.9|1480.6|1468.9|1479.6|1464.4|0
1587645000000|2020-04-23 12:30:00|1477.6|1469.6|1480.6|1470.6|1480.6|1470.6|1477.6|1469.6|2
1587645300000|2020-04-23 12:35:00|1482.1|1472.6|1480.6|1469.1|1482.6|1472.6|1480.6|1469.1|32
1587645600000|2020-04-23 12:40:00|1481.6|1470.6|1481.6|1470.6|1481.6|1470.6|1481.6|1469.1|30
1587645900000|2020-04-23 12:45:00|1482.6|1469.6|1482.6|1469.9|1482.6|1469.9|1482.6|1469.6|32
1587646200000|2020-04-23 12:50:00|1485.6|1469.6|1485.6|1471.9|1485.6|1476.6|1485.4|1469.6|40
1587646500000|2020-04-23 12:55:00||1472.6||1472.6||1473.6||1472.6|1
1587646800000|2020-04-23 13:00:00|1484.6|1473.1|1484.6|1472.6|1484.6|1473.4|1484.6|1472.6|0
1587647100000|2020-04-23 13:05:00|1484.4|1472.4|1484.4|1469.9|1484.4|1472.4|1484.4|1469.1|1
1587647400000|2020-04-23 13:10:00||1470.1||1471.9||1471.9||1470.1|0
1587647700000|2020-04-23 13:15:00|1484.6|1474.6|1485.6|1474.6|1485.6|1474.6|1484.6|1474.6|13
1587648000000|2020-04-23 13:20:00|1485.1|1475.6|1484.6|1470.6|1485.1|1475.6|1483.9|1469.1|1
1587648300000|2020-04-23 13:25:00|1484.1|1470.4|1484.1|1471.6|1484.1|1471.6|1484.1|1470.4|0
1587648600000|2020-04-23 13:30:00|1483.9|1470.6|1484.6|1473.1|1484.6|1474.6|1482.6|1470.6|6
1587648900000|2020-04-23 13:35:00|1485.6|1473.4|1484.6|1473.1|1485.6|1473.4|1484.6|1473.1|0
1587649200000|2020-04-23 13:40:00|1484.4|1472.9|1483.6|1469.4|1484.4|1472.9|1483.6|1469.1|0
1587649500000|2020-04-23 13:45:00|1482.6|1469.6|1482.6|1470.6|1482.6|1470.6|1482.6|1469.6|0
1587649800000|2020-04-23 13:50:00|1481.6|1470.9|1481.6|1470.9|1481.6|1470.9|1481.6|1470.9|0
1587650100000|2020-04-23 13:55:00|1483.6|1471.6|1482.6|1471.9|1483.6|1474.6|1482.6|1471.6|4
1587650400000|2020-04-23 14:00:00|1481.6|1470.9|1481.6|1466.6|1481.6|1470.9|1481.6|1456.6|17
1587650700000|2020-04-23 14:05:00|1480.6||1481.6||1481.6||1480.6||0
1587651000000|2020-04-23 14:10:00|1481.4|1467.6|1480.6|1468.6|1481.4|1468.6|1480.6|1467.6|0
1587651300000|2020-04-23 14:15:00|1481.4|1469.6|1482.6|1472.6|1482.6|1473.6|1481.4|1469.6|23
1587712500000|2020-04-24 07:15:00|1466.6|1422.6|1469.6|1444.6|1470.6|1444.6|1462.6|1422.6|10
1587712800000|2020-04-24 07:20:00|1467.6|1443.6|1457.6|1441.6|1467.6|1443.6|1457.6|1441.6|0
1587713400000|2020-04-24 07:30:00||1440.6||1439.6||1440.6||1439.6|0
1587713700000|2020-04-24 07:35:00|1451.6|1441.6|1457.6|1444.6|1457.6|1444.6|1451.6|1439.6|6
1587714000000|2020-04-24 07:40:00|1459.4|1449.6|1466.4|1450.4|1466.4|1450.4|1459.4|1444.6|23
1587714300000|2020-04-24 07:45:00|1466.1|1450.1|1469.6|1454.6|1469.6|1456.9|1466.1|1450.1|18
1587714600000|2020-04-24 07:50:00|1467.6|1455.6|1465.6|1452.4|1467.6|1455.6|1465.6|1452.4|1
1587714900000|2020-04-24 07:55:00|1464.6|1451.4|1465.6|1453.1|1465.6|1453.1|1463.6|1451.1|1
1587715200000|2020-04-24 08:00:00|1467.6|1452.4|1469.6|1452.1|1469.9|1455.1|1467.6|1451.6|0
1587715500000|2020-04-24 08:05:00|1467.6|1451.9|1466.6|1452.9|1467.6|1453.1|1466.6|1451.9|0
1587715800000|2020-04-24 08:10:00|1468.6|1454.1|1467.9|1451.4|1469.6|1455.4|1466.6|1450.9|0
1587716100000|2020-04-24 08:15:00|1468.1|1451.6|1466.9|1450.9|1468.9|1454.6|1466.6|1450.9|0
1587716400000|2020-04-24 08:20:00|1466.6|1450.6|1456.6|1448.1|1466.6|1450.6|1456.6|1448.1|104
1587716700000|2020-04-24 08:25:00|1459.6|1448.4|1458.6|1448.4|1459.6|1448.4|1458.6|1448.4|6
1587717000000|2020-04-24 08:30:00|1459.6|1448.1|1461.9|1450.6|1461.9|1450.9|1459.6|1448.1|13
1587717300000|2020-04-24 08:35:00|1461.6|1449.9|1461.4|1448.1|1461.6|1449.9|1461.4|1448.1|5
1587718200000|2020-04-24 08:50:00||1448.6||1448.6||1448.6||1448.6|0
1587718500000|2020-04-24 08:55:00|1461.6|1448.9|1467.6|1453.1|1467.6|1453.1|1461.6|1448.9|21
1587718800000|2020-04-24 09:00:00|1468.6|1453.9|1469.4|1455.4|1469.9|1455.4|1468.1|1453.9|0
1587719100000|2020-04-24 09:05:00|1469.9|1453.6|1469.6|1455.6|1469.9|1455.6|1469.6|1453.1|0
1587719400000|2020-04-24 09:10:00|1469.9|1455.9|1468.6|1456.6|1469.9|1456.6|1468.6|1455.9|20
1587719700000|2020-04-24 09:15:00|1469.6|1456.9|1469.6|1459.1|1469.6|1459.1|1469.6|1456.9|0
1587720000000|2020-04-24 09:20:00||1458.6||1456.6||1458.6||1456.1|20
1587720600000|2020-04-24 09:30:00|1469.9|1458.6|1472.4|1460.6|1472.6|1460.6|1469.9|1458.6|10
1587720900000|2020-04-24 09:35:00|1472.6|1460.9|1472.6|1458.1|1472.6|1461.6|1472.4|1458.1|1
1587721500000|2020-04-24 09:45:00|1474.1|1458.4|1478.6|1462.9|1478.6|1462.9|1469.6|1458.4|12
1587721800000|2020-04-24 09:50:00|1479.1|1463.1|1481.9|1466.6|1483.1|1466.6|1479.1|1463.1|0
1587722100000|2020-04-24 09:55:00|1483.1|1468.1|1482.6|1471.9|1483.1|1471.9|1481.6|1466.6|1
1587722400000|2020-04-24 10:00:00||1471.1||1469.6||1471.6||1469.1|1
1587722700000|2020-04-24 10:05:00|1477.4|1469.1|1482.6|1468.9|1482.6|1469.1|1477.4|1468.9|1
1587723000000|2020-04-24 10:10:00|1481.6|1468.6|1480.6|1467.6|1481.6|1468.6|1480.6|1467.6|1
1587723300000|2020-04-24 10:15:00||1469.6||1469.6||1469.6||1469.6|0
1587723600000|2020-04-24 10:20:00|1481.6|1467.6|1481.6|1468.6|1481.6|1468.6|1481.6|1467.6|1
1587723900000|2020-04-24 10:25:00||1467.9||1469.1||1469.1||1467.9|6
1587724200000|2020-04-24 10:30:00|1480.6|1471.6|1481.6|1469.1|1481.6|1471.6|1480.6|1468.4|2
1587724800000|2020-04-24 10:40:00|1485.9|1472.1|1486.4|1472.1|1486.4|1473.6|1485.6|1468.6|4
1587725100000|2020-04-24 10:45:00||1472.6||1472.6||1472.6||1472.6|0
1587725400000|2020-04-24 10:50:00|1487.9|1473.4|1486.9|1472.6|1487.9|1473.4|1484.6|1472.6|0
1587725700000|2020-04-24 10:55:00|1488.1|1472.9|1491.6|1477.6|1491.6|1477.6|1488.1|1472.6|6
1587726000000|2020-04-24 11:00:00|1490.6|1480.6|1491.6|1477.6|1491.6|1482.6|1490.6|1477.1|6
1587726300000|2020-04-24 11:05:00|1495.9|1477.4|1494.6|1480.6|1496.4|1483.6|1494.6|1477.4|7
1587726600000|2020-04-24 11:10:00|1497.1|1484.6|1494.1|1481.1|1497.1|1484.6|1494.1|1480.6|0
1587726900000|2020-04-24 11:15:00|1493.4|1480.6|1492.6|1479.6|1494.1|1480.6|1492.6|1479.4|17
1587727200000|2020-04-24 11:20:00||1480.6||1480.9||1480.9||1480.6|0
1587727500000|2020-04-24 11:25:00|1491.9|1480.6|1492.4|1478.4|1492.6|1480.6|1488.1|1476.9|35
1587728100000|2020-04-24 11:35:00|1491.6|1477.6|1491.6|1477.6|1491.6|1477.6|1491.6|1477.6|0
1587728400000|2020-04-24 11:40:00|1490.9|1476.9|1489.6|1474.1|1491.4|1477.1|1486.6|1474.1|15
1587728700000|2020-04-24 11:45:00|1489.9|1474.9|1488.6|1475.6|1489.9|1475.6|1488.6|1474.9|0
1587729000000|2020-04-24 11:50:00|1488.1|1473.9|1486.6|1472.9|1488.1|1473.9|1486.6|1472.9|5
1587729600000|2020-04-24 12:00:00|1486.4|1472.6|1484.1|1470.1|1486.4|1472.6|1483.6|1470.1|0
1587729900000|2020-04-24 12:05:00|1484.4|1468.4|1484.1|1469.4|1484.9|1469.6|1484.1|1468.1|0
1587730200000|2020-04-24 12:10:00|1480.6|1469.6|1480.6|1468.6|1480.6|1469.6|1480.6|1468.6|0
1587730500000|2020-04-24 12:15:00|1482.6|1472.6|1482.6|1472.6|1482.6|1472.6|1482.6|1472.6|1
1587730800000|2020-04-24 12:20:00|1484.6||1485.6||1485.6||1484.6||1
1587731100000|2020-04-24 12:25:00|1485.9|1474.6|1485.6|1475.1|1486.6|1475.1|1485.6|1472.6|1
1587731400000|2020-04-24 12:30:00|1486.1|1475.6|1486.6|1475.6|1486.6|1475.6|1486.1|1475.6|0
1587731700000|2020-04-24 12:35:00|1485.6|1475.1|1483.6|1469.9|1485.6|1475.1|1483.6|1469.9|8
1587732000000|2020-04-24 12:40:00||1470.6||1471.4||1471.4||1470.6|0
1587732600000|2020-04-24 12:50:00|1484.6|1472.1|1482.6|1470.9|1485.1|1472.9|1482.6|1470.9|0
1587733500000|2020-04-24 13:05:00|1485.1|1474.6|1482.6|1470.1|1485.1|1474.6|1482.6|1470.1|5
1587733800000|2020-04-24 13:10:00|1484.1|1473.6|1482.6|1468.1|1484.1|1473.6|1482.6|1467.4|20
1587734100000|2020-04-24 13:15:00|1482.4|1472.6|1479.6|1465.6|1482.4|1472.6|1479.6|1465.6|7
1587734400000|2020-04-24 13:20:00|1480.1|1466.1|1479.6|1465.6|1480.9|1466.4|1479.6|1465.6|0
1587734700000|2020-04-24 13:25:00|1478.6|1464.9|1477.6|1463.4|1479.6|1464.9|1477.6|1462.6|4
1587735000000|2020-04-24 13:30:00||1463.9||1463.6||1464.4||1463.6|0
1587735300000|2020-04-24 13:35:00||1463.9||1465.1||1465.1||1463.9|0
1587735600000|2020-04-24 13:40:00|1477.4|1465.6|1477.1|1465.6|1477.4|1465.6|1477.1|1465.6|0
1587735900000|2020-04-24 13:45:00|1473.6|1463.6|1473.6|1462.9|1473.6|1463.6|1473.6|1462.6|17
1587736200000|2020-04-24 13:50:00|1476.6|1462.6|1477.1|1462.9|1477.1|1465.6|1476.6|1462.6|11
1587736500000|2020-04-24 13:55:00|1475.6|1466.4|1474.6|1462.9|1475.6|1466.4|1471.6|1462.9|2
1587736800000|2020-04-24 14:00:00|1476.6|1462.6|1476.6|1463.6|1476.6|1466.6|1476.6|1456.9|20
1587737100000|2020-04-24 14:05:00||1460.6||1460.6||1460.6||1460.6|0
1587737400000|2020-04-24 14:10:00||1460.9||1460.9||1460.9||1460.9|1
1587737700000|2020-04-24 14:15:00|1477.1||1479.9||1482.6||1477.1||5
1587971700000|2020-04-27 07:15:00|1479.9|1460.9|1501.6|1474.6|1501.6|1474.6|1479.9|1460.9|9
1587972000000|2020-04-27 07:20:00|1512.6|1484.6|1512.6|1486.6|1512.6|1486.6|1512.6|1484.6|1
1587972300000|2020-04-27 07:25:00|1511.6||1511.6||1511.6||1507.6||11
1587972600000|2020-04-27 07:30:00|1511.4||1510.1||1511.4||1510.1||0
1587972900000|2020-04-27 07:35:00|1507.6|1494.6|1517.6|1504.6|1520.6|1504.6|1507.6|1494.6|24
1587973200000|2020-04-27 07:40:00|1517.4|1503.1|1512.4|1499.6|1517.4|1503.1|1512.4|1499.6|0
1587973500000|2020-04-27 07:45:00|1514.6|1499.9|1517.1|1503.6|1517.1|1504.6|1513.6|1499.6|50
1587973800000|2020-04-27 07:50:00|1517.6|1503.9|1518.6|1507.6|1518.6|1509.6|1512.9|1503.9|23
1587974100000|2020-04-27 07:55:00|1517.6|1507.9|1517.1|1504.6|1517.6|1507.9|1514.6|1503.6|39
1587974400000|2020-04-27 08:00:00|1516.6|1503.1|1515.6|1503.1|1516.6|1504.9|1515.6|1502.4|12
1587974700000|2020-04-27 08:05:00|1517.1|1503.4|1517.1|1503.9|1517.1|1504.9|1512.6|1503.1|10
1587975000000|2020-04-27 08:10:00|1515.6|1503.6|1516.6|1504.1|1517.1|1504.1|1515.6|1503.6|0
1587975300000|2020-04-27 08:15:00|1516.1|1503.9|1511.4|1499.6|1516.1|1503.9|1511.4|1499.6|9
1587975600000|2020-04-27 08:20:00||1499.9||1499.9||1499.9||1499.9|0
1587975900000|2020-04-27 08:25:00||1499.4||1499.1||1499.4||1499.1|9
1587976200000|2020-04-27 08:30:00|1511.1|1498.4|1510.9|1497.6|1511.1|1498.4|1510.9|1497.4|0
1587976500000|2020-04-27 08:35:00|1511.1||1511.4||1511.4||1507.6||0
1587976800000|2020-04-27 08:40:00||1497.9||1497.9||1497.9||1497.9|0
1587977100000|2020-04-27 08:45:00||1501.1||1500.9||1501.1||1497.9|11
1587977400000|2020-04-27 08:50:00|1515.4|1501.1|1516.6|1503.4|1516.6|1503.4|1515.4|1501.1|1
1587977700000|2020-04-27 08:55:00|1516.1|1502.6|1514.1|1504.6|1516.1|1504.6|1514.1|1502.4|0
1587978000000|2020-04-27 09:00:00|1513.6|1503.4|1512.4|1499.6|1513.6|1503.4|1512.4|1498.6|14
1587978600000|2020-04-27 09:10:00||1502.6||1500.6||1502.6||1499.6|1
1587979200000|2020-04-27 09:20:00|1512.6|1499.6|1511.6|1499.6|1513.6|1504.6|1507.6|1498.6|3
1587979500000|2020-04-27 09:25:00||1499.9||1501.4||1501.4||1499.9|0
1587979800000|2020-04-27 09:30:00|1509.6|1500.4|1517.4|1504.1|1518.6|1505.6|1509.6|1500.4|26
1587980100000|2020-04-27 09:35:00|1514.6|1504.6|1517.4|1507.1|1517.4|1507.1|1514.6|1504.6|1
1587980400000|2020-04-27 09:40:00|1518.6|1505.1|1518.6|1506.6|1518.6|1506.6|1517.6|1505.1|3
1587980700000|2020-04-27 09:45:00|1517.6|1509.6|1519.4|1509.6|1519.4|1509.6|1517.6|1509.6|11
1587981000000|2020-04-27 09:50:00|1519.9|1511.4|1522.6|1512.6|1523.9|1512.6|1519.9|1511.4|64
1587981300000|2020-04-27 09:55:00|1524.6|1512.9|1524.4|1513.6|1524.6|1513.6|1524.4|1512.9|2
1587981900000|2020-04-27 10:05:00|1524.6|1512.6|1520.6|1509.6|1524.6|1512.9|1520.6|1509.6|19
1587982200000|2020-04-27 10:10:00|1520.4|1509.1|1521.9|1509.6|1521.9|1509.6|1520.4|1507.6|20
1587982500000|2020-04-27 10:15:00|1520.6|1509.9|1519.6|1504.9|1520.6|1509.9|1519.6|1504.1|12
1587982800000|2020-04-27 10:20:00||1504.6||1505.9||1510.6||1504.6|1
1587983100000|2020-04-27 10:25:00|1517.6|1504.9|1516.6|1504.9|1519.6|1505.1|1516.6|1504.9|6
1587983400000|2020-04-27 10:30:00|1518.6|1505.1|1518.6|1505.1|1518.6|1505.1|1518.6|1505.1|0
1587983700000|2020-04-27 10:35:00|1517.6|1505.4|1517.6|1504.9|1518.6|1506.4|1517.6|1504.9|2
1587984000000|2020-04-27 10:40:00|1515.6||1515.6||1515.6||1515.6||0
1587984900000|2020-04-27 10:55:00|1517.6|1506.1|1517.6|1506.1|1517.6|1506.1|1517.6|1506.1|1
1587985200000|2020-04-27 11:00:00||1506.4||1506.4||1506.4||1506.4|0
1587986100000|2020-04-27 11:15:00||1506.6||1506.6||1506.9||1506.6|2
1587986400000|2020-04-27 11:20:00||1507.6||1507.6||1507.6||1507.6|0
1587986700000|2020-04-27 11:25:00|1518.6||1519.4||1519.6||1518.6||6
1587987000000|2020-04-27 11:30:00|1519.6||1519.6||1519.6||1519.6||0
1587987300000|2020-04-27 11:35:00||1509.6||1509.6||1509.6||1509.6|0
1587987600000|2020-04-27 11:40:00|||||||||3
1587987900000|2020-04-27 11:45:00|1522.6||1522.6||1522.6||1522.6||3
1587988200000|2020-04-27 11:50:00|1523.1|1511.6|1522.6|1509.6|1523.1|1514.6|1522.6|1509.6|20
1587988500000|2020-04-27 11:55:00|1523.4|1509.9|1523.6|1509.6|1523.6|1510.1|1521.6|1509.6|22
1587988800000|2020-04-27 12:00:00|1522.6|1510.1|1522.6|1510.6|1522.6|1513.1|1522.6|1509.6|7
1587989100000|2020-04-27 12:05:00||1512.6||1509.9||1512.6||1509.6|12
1587989400000|2020-04-27 12:10:00||1509.6||1510.6||1510.6||1509.6|0
1587989700000|2020-04-27 12:15:00|1523.6||1522.6||1523.6||1522.6||0
1587990000000|2020-04-27 12:20:00||1512.6||1511.6||1512.6||1511.6|0
1587990300000|2020-04-27 12:25:00||1512.6||1512.6||1512.6||1512.6|0
1587990600000|2020-04-27 12:30:00|1522.4|1511.6|1522.6|1512.6|1522.6|1512.6|1522.4|1509.6|15
1587990900000|2020-04-27 12:35:00|1521.6|1511.1|1521.6|1512.6|1521.6|1512.6|1521.6|1511.1|10
1587991200000|2020-04-27 12:40:00|1523.6|1511.1|1523.6|1512.6|1523.6|1512.6|1523.6|1510.9|1
1587991500000|2020-04-27 12:45:00|1522.6|1511.6|1523.6|1513.9|1523.6|1513.9|1522.6|1511.6|10
1587991800000|2020-04-27 12:50:00|1523.4|1512.9|1522.6|1511.4|1523.4|1513.4|1522.6|1511.1|20
1587992100000|2020-04-27 12:55:00|1522.4|1511.1|1522.1|1509.6|1522.4|1511.1|1522.1|1509.6|3
1587992400000|2020-04-27 13:00:00|1521.6||1521.6||1522.1||1521.6||3
1587992700000|2020-04-27 13:05:00|1521.4||1521.4||1521.4||1521.4||7
1587993000000|2020-04-27 13:10:00|1521.6|1509.9|1521.6|1509.9|1521.6|1509.9|1521.6|1509.9|1
1587993600000|2020-04-27 13:20:00|1521.4||1521.6||1521.6||1521.4||0
1587993900000|2020-04-27 13:25:00|1519.6|1509.6|1520.6|1509.9|1521.6|1509.9|1519.6|1509.6|31
1587994200000|2020-04-27 13:30:00|1520.4|1509.6|1520.4|1509.6|1520.4|1509.6|1520.4|1509.6|7
1587994500000|2020-04-27 13:35:00||1508.4||1509.6||1509.6||1508.4|5
1587994800000|2020-04-27 13:40:00|1519.6|1508.4|1519.6|1508.4|1519.6|1508.4|1519.6|1508.4|10
1587995100000|2020-04-27 13:45:00|1519.4|1506.1|1519.4|1505.1|1519.4|1509.6|1519.4|1504.9|40
1587995400000|2020-04-27 13:50:00||1504.9||1505.1||1505.1||1504.9|20
1587995700000|2020-04-27 13:55:00|1517.6|1505.4|1517.6|1505.1|1517.6|1505.4|1517.6|1505.1|0
1587996000000|2020-04-27 14:00:00|1519.4|1509.6|1515.6|1506.6|1519.4|1509.6|1515.1|1505.1|13
1587996300000|2020-04-27 14:05:00|1515.4|1504.9|1515.1|1505.1|1515.4|1505.1|1515.1|1504.9|23
1587996600000|2020-04-27 14:10:00|1521.1|1504.6|1516.6|1504.9|1521.1|1508.6|1516.6|1504.6|51
1587996900000|2020-04-27 14:15:00|1519.6|1508.6|1519.6|1508.6|1519.6|1509.6|1519.6|1506.6|7
1588058100000|2020-04-28 07:15:00|1519.6|1508.6|1519.6|1508.6|1519.6|1508.6|1519.6|1508.6|0
1588058700000|2020-04-28 07:25:00|1520.6|1509.6|1519.6|1504.6|1520.6|1509.6|1519.6|1503.1|2
1588059000000|2020-04-28 07:30:00|1525.6|1506.1|1524.6|1507.1|1525.6|1514.6|1522.6|1506.1|2
1588059300000|2020-04-28 07:35:00|1522.6|1507.9|1524.6|1510.9|1524.6|1511.1|1522.6|1506.1|0
1588059600000|2020-04-28 07:40:00|1526.6|1517.6|1531.4|1517.6|1531.6|1517.6|1522.6|1514.1|47
1588059900000|2020-04-28 07:45:00|1531.6|1515.1|1531.6|1518.6|1531.6|1518.6|1531.6|1515.1|7
1588060200000|2020-04-28 07:50:00|1530.6|1522.6|1531.6|1520.6|1531.6|1522.6|1530.6|1518.6|2
1588060500000|2020-04-28 07:55:00|1530.6||1530.6||1530.6||1530.6||3
1588060800000|2020-04-28 08:00:00|1531.6|1518.9|1530.6|1518.9|1531.6|1518.9|1530.6|1518.9|2
1588061100000|2020-04-28 08:05:00|1530.4||1529.6||1530.4||1528.6||3
1588061400000|2020-04-28 08:10:00|1528.6|1519.6|1529.6|1519.6|1529.6|1519.6|1528.6|1519.6|4
1588061700000|2020-04-28 08:15:00|1530.1|1519.9|1532.4|1520.6|1532.4|1520.6|1530.1|1519.9|27
1588062000000|2020-04-28 08:20:00|1532.1|1521.6|1531.6|1521.9|1532.1|1523.4|1531.4|1521.6|0
1588062300000|2020-04-28 08:25:00|1532.1|1523.6|1534.1|1521.6|1534.6|1524.9|1532.1|1519.9|31
1588062600000|2020-04-28 08:30:00|1533.9|1519.9|1532.6|1520.6|1533.9|1521.4|1532.6|1519.9|8
1588062900000|2020-04-28 08:35:00|1530.6|1519.9|1532.6|1521.1|1532.6|1522.6|1530.6|1519.9|5
1588063200000|2020-04-28 08:40:00|1531.6|1520.9|1533.6|1522.9|1534.1|1523.1|1531.6|1520.9|13
1588063500000|2020-04-28 08:45:00|1534.1|1521.4|1536.6|1525.1|1536.6|1525.1|1534.1|1521.4|23
1588063800000|2020-04-28 08:50:00|1535.6|1524.9|1535.1|1524.6|1535.6|1524.9|1535.1|1522.1|1
1588064100000|2020-04-28 08:55:00||1523.1||1523.1||1523.4||1523.1|2
1588064400000|2020-04-28 09:00:00|1534.6|1523.4|1534.6|1523.1|1534.6|1523.4|1534.6|1522.9|0
1588064700000|2020-04-28 09:05:00|1531.6|1522.9|1534.6|1523.4|1534.6|1523.4|1531.6|1522.9|0
1588065000000|2020-04-28 09:10:00|1536.6|1523.6|1535.6|1524.4|1536.6|1527.6|1535.6|1523.6|30
1588065300000|2020-04-28 09:15:00|1536.6|1525.1|1537.6|1526.1|1537.6|1526.1|1536.6|1525.1|31
1588065600000|2020-04-28 09:20:00|1538.6|1526.6|1539.6|1529.6|1539.6|1529.6|1538.6|1526.6|9
1588065900000|2020-04-28 09:25:00|1540.6|1530.6|1539.6|1530.6|1540.6|1530.6|1539.6|1530.6|27
1588066200000|2020-04-28 09:30:00||1529.6||1528.9||1529.9||1528.9|23
1588066500000|2020-04-28 09:35:00|1540.6|1528.4|1540.6|1530.6|1540.6|1530.6|1540.6|1528.1|8
1588066800000|2020-04-28 09:40:00|1541.6|1530.9|1541.6|1531.6|1541.6|1532.6|1541.6|1530.6|25
1588067100000|2020-04-28 09:45:00|1543.6|1531.9|1543.6|1533.6|1543.6|1533.6|1543.6|1531.9|6
1588067400000|2020-04-28 09:50:00|1545.6|1533.9|1545.6|1534.6|1545.6|1534.6|1545.6|1533.6|1
1588067700000|2020-04-28 09:55:00|1546.6|1535.4|1546.4|1534.6|1546.6|1535.4|1546.4|1534.6|0
1588068000000|2020-04-28 10:00:00|1546.1|1535.6|1545.6|1534.6|1546.1|1535.6|1545.6|1534.6|0
1588068300000|2020-04-28 10:05:00|1546.6|1534.1|1546.6|1534.1|1546.6|1534.1|1546.6|1532.4|6
1588068600000|2020-04-28 10:10:00|1545.6|1533.9|1542.1|1533.1|1545.6|1533.9|1542.1|1532.4|0
1588068900000|2020-04-28 10:15:00|1544.6|1535.6|1543.6|1533.1|1544.6|1535.6|1543.6|1533.1|5
1588069200000|2020-04-28 10:20:00|1542.6|1532.4|1542.1|1530.4|1542.6|1532.4|1542.1|1530.1|0
1588069500000|2020-04-28 10:25:00|1541.6|1530.1|1542.1|1529.6|1542.1|1533.6|1541.6|1526.9|6
1588069800000|2020-04-28 10:30:00|1541.6|1528.1|1536.6|1522.6|1541.6|1528.1|1534.6|1522.6|13
1588070100000|2020-04-28 10:35:00|1536.4|1522.9|1538.1|1524.6|1538.1|1524.6|1535.6|1522.9|0
1588070400000|2020-04-28 10:40:00|1537.6|1522.9|1536.9|1522.9|1537.6|1522.9|1536.6|1522.9|0
1588070700000|2020-04-28 10:45:00|1536.6|1523.1|1536.6|1523.1|1536.6|1523.1|1536.6|1523.1|0
1588071000000|2020-04-28 10:50:00|1534.6||1534.6||1536.6||1534.6||10
1588071300000|2020-04-28 10:55:00|1531.6|1522.9|1530.6|1521.4|1531.6|1522.9|1530.6|1521.4|11
1588071600000|2020-04-28 11:00:00|1530.4|1518.6|1528.4|1514.9|1530.4|1518.6|1528.4|1514.4|10
1588071900000|2020-04-28 11:05:00|1528.1|1514.6|1530.9|1517.1|1530.9|1517.1|1527.1|1513.1|10
1588072200000|2020-04-28 11:10:00|1530.6|1521.6|1531.4|1517.1|1531.6|1521.6|1530.4|1517.1|1
1588072500000|2020-04-28 11:15:00|1531.6|1518.6|1533.4|1519.6|1533.4|1519.6|1530.6|1518.6|1
1588072800000|2020-04-28 11:20:00|1532.6|1518.6|1532.1|1518.9|1533.4|1519.6|1532.1|1518.6|2
1588073100000|2020-04-28 11:25:00|1530.6|1515.6|1527.6|1515.6|1530.6|1516.4|1527.6|1514.6|3
1588073400000|2020-04-28 11:30:00||1514.9||1514.6||1515.1||1514.1|2
1588073700000|2020-04-28 11:35:00|1528.6|1515.4|1528.6|1519.6|1528.6|1519.6|1527.6|1514.9|4
1588074000000|2020-04-28 11:40:00|1530.4|1520.1|1532.6|1520.4|1532.6|1520.4|1529.6|1519.6|19
1588074300000|2020-04-28 11:45:00|1531.6|1520.1|1535.6|1523.6|1535.6|1525.4|1531.6|1519.6|1
1588074600000|2020-04-28 11:50:00|1534.6|1523.1|1533.6|1523.4|1535.6|1523.6|1533.6|1522.6|3
1588074900000|2020-04-28 11:55:00|1534.6|1523.6|1534.4|1523.9|1534.6|1524.6|1534.4|1523.6|3
1588075200000|2020-04-28 12:00:00|1534.6|1524.1|1536.6|1526.1|1536.6|1526.6|1534.4|1524.1|12
1588075500000|2020-04-28 12:05:00|1537.6|1525.1|1538.6|1527.4|1538.6|1527.4|1537.6|1525.1|2
1588075800000|2020-04-28 12:10:00|1538.4|1526.6|1538.1|1527.6|1538.4|1527.6|1537.6|1526.6|3
1588076100000|2020-04-28 12:15:00|1537.6|1527.1|1533.6|1524.6|1537.6|1527.1|1532.6|1522.6|50
1588076400000|2020-04-28 12:20:00|1532.6|1523.1|1534.6|1524.6|1534.6|1525.6|1532.6|1522.4|11
1588076700000|2020-04-28 12:25:00|1535.6|1526.6|1536.6|1526.6|1537.6|1528.6|1534.6|1524.6|49
1588077000000|2020-04-28 12:30:00|1537.1|1527.6|1539.6|1530.6|1540.6|1531.6|1537.1|1527.6|44
1588077300000|2020-04-28 12:35:00|1540.6|1531.6|1540.1|1530.6|1540.6|1531.6|1540.1|1530.6|15
1588077600000|2020-04-28 12:40:00|1539.6|1532.1|1540.4|1530.1|1540.6|1532.1|1538.6|1530.1|41
1588077900000|2020-04-28 12:45:00|1540.1|1530.6|1540.6|1531.6|1540.6|1531.6|1539.9|1530.6|20
1588078200000|2020-04-28 12:50:00|1541.4|1532.6|1543.4|1533.6|1543.4|1533.6|1541.4|1532.6|28
1588078500000|2020-04-28 12:55:00|1543.6|1534.6|1542.6|1533.6|1543.6|1534.6|1542.6|1533.6|6
1588078800000|2020-04-28 13:00:00|1543.6|1532.9|1546.1|1536.6|1546.1|1536.6|1543.6|1532.9|65
1588079100000|2020-04-28 13:05:00|1545.9|1538.1|1552.6|1541.1|1552.6|1541.1|1545.9|1535.6|52
1588079400000|2020-04-28 13:10:00|1553.6|1541.9|1550.6|1541.1|1553.6|1543.6|1550.6|1541.1|19
1588079700000|2020-04-28 13:15:00||1541.4||1541.1||1541.4||1541.1|2
1588080000000|2020-04-28 13:20:00|1551.6|1541.4|1551.1|1539.9|1554.6|1543.6|1548.1|1538.6|56
1588080300000|2020-04-28 13:25:00|1550.6|1540.1|1549.6|1538.1|1550.6|1540.1|1549.6|1538.1|6
1588080600000|2020-04-28 13:30:00||1538.4||1538.1||1538.4||1538.1|1
1588080900000|2020-04-28 13:35:00|1549.1||1549.1||1549.1||1549.1||0
1588081200000|2020-04-28 13:40:00|1548.9|1535.6|1545.6|1536.1|1548.9|1537.1|1545.1|1535.6|15
1588081500000|2020-04-28 13:45:00|1547.6|1537.6|1549.6|1539.6|1550.6|1539.6|1546.6|1536.1|53
1588081800000|2020-04-28 13:50:00|1550.6|1541.1|1552.6|1543.4|1552.6|1543.4|1550.6|1541.1|6
1588082100000|2020-04-28 13:55:00|1555.6|1543.6|1551.6|1539.4|1555.6|1545.6|1551.6|1538.9|33
1588082400000|2020-04-28 14:00:00|1551.1|1539.6|1549.6|1537.6|1551.1|1539.6|1548.6|1537.1|16
1588082700000|2020-04-28 14:05:00|1549.4|1537.9|1549.4|1538.1|1549.4|1538.1|1549.1|1537.6|1
1588083000000|2020-04-28 14:10:00|1548.6|1539.6|1547.6|1539.1|1548.6|1539.6|1547.6|1538.6|5
1588083300000|2020-04-28 14:15:00|1548.6|1539.6|1549.6|1540.1|1549.6|1540.1|1548.6|1539.6|14
1588144500000|2020-04-29 07:15:00|1549.6|1540.1|1560.6|1541.6|1560.6|1543.6|1549.6|1540.1|0
1588144800000|2020-04-29 07:20:00|1556.6|1540.6|1556.6|1542.6|1556.6|1542.6|1556.6|1539.6|0
1588145100000|2020-04-29 07:25:00|1558.6|1540.6|1556.6|1543.6|1558.6|1543.6|1556.6|1540.6|0
1588145400000|2020-04-29 07:30:00|1555.6|1540.6|1552.1|1534.4|1555.6|1540.6|1551.6|1534.4|25
1588145700000|2020-04-29 07:35:00|1546.6|1531.6|1546.6|1534.6|1546.6|1534.6|1544.9|1528.6|2
1588146000000|2020-04-29 07:40:00|1546.1|1534.9|1541.9|1528.6|1546.1|1536.1|1541.9|1528.6|46
1588146300000|2020-04-29 07:45:00|1541.4|1526.6|1539.6|1525.6|1541.4|1530.6|1536.4|1523.9|16
1588146600000|2020-04-29 07:50:00|1538.9|1527.1|1542.6|1527.6|1542.6|1531.6|1536.6|1524.6|1
1588146900000|2020-04-29 07:55:00|1542.1|1528.1|1542.6|1530.1|1543.6|1530.1|1542.1|1528.1|0
1588147200000|2020-04-29 08:00:00|1537.6|1529.4|1542.6|1530.6|1542.6|1530.6|1537.6|1528.4|2
1588147500000|2020-04-29 08:05:00|1541.6|1529.9|1541.6|1529.9|1541.6|1529.9|1541.6|1529.9|0
1588147800000|2020-04-29 08:10:00|1541.4|1529.6|1541.6|1528.1|1541.6|1532.6|1537.6|1528.1|4
1588148100000|2020-04-29 08:15:00|1540.4|1527.6|1540.1|1527.6|1540.4|1527.6|1540.1|1527.6|0
1588148700000|2020-04-29 08:25:00|1542.6|1528.4|1542.6|1528.6|1542.6|1528.6|1542.6|1528.4|2
1588149000000|2020-04-29 08:30:00|1543.1|1528.9|1546.4|1534.6|1546.4|1534.6|1540.6|1528.9|8
1588149300000|2020-04-29 08:35:00|1546.6|1535.6|1546.6|1534.6|1547.6|1535.6|1546.6|1534.6|8
1588149600000|2020-04-29 08:40:00|1547.6|1535.6|1547.6|1534.1|1547.6|1537.6|1547.6|1533.1|1
1588149900000|2020-04-29 08:45:00|1548.6|1534.4|1550.4|1535.9|1550.6|1536.4|1548.6|1533.9|1
1588150200000|2020-04-29 08:50:00|1550.1|1536.1|1550.4|1536.1|1550.6|1539.6|1543.6|1534.9|2
1588150500000|2020-04-29 08:55:00|1550.1|1535.9|1550.1|1535.6|1550.1|1535.9|1547.6|1534.6|1
1588150800000|2020-04-29 09:00:00|1549.9|1536.4|1550.1|1536.4|1550.6|1536.9|1549.9|1536.4|20
1588151100000|2020-04-29 09:05:00|1549.9|1536.1|1549.9|1539.6|1549.9|1539.6|1548.6|1536.1|3
1588151400000|2020-04-29 09:10:00|1550.1|1541.6|1550.1|1539.6|1550.1|1541.6|1550.1|1539.6|0
1588151700000|2020-04-29 09:15:00|1549.6|1538.6|1550.6|1538.6|1550.6|1538.6|1549.6|1538.6|5
1588152000000|2020-04-29 09:20:00|||||||||5
1588152600000|2020-04-29 09:30:00|1553.6|1541.1|1552.6|1541.1|1553.9|1542.6|1552.6|1541.1|20
1588152900000|2020-04-29 09:35:00|1550.6|1540.9|1552.6|1540.6|1552.6|1540.9|1550.6|1538.9|5
1588153200000|2020-04-29 09:40:00||1541.1||1541.1||1541.1||1541.1|0
1588153500000|2020-04-29 09:45:00|1554.4|1541.6|1552.6|1540.6|1554.4|1543.6|1552.6|1540.6|5
1588153800000|2020-04-29 09:50:00|1552.4|1540.4|1552.6|1539.1|1552.6|1540.4|1551.6|1538.6|3
1588154100000|2020-04-29 09:55:00|1553.6|1540.1|1554.4|1541.1|1554.4|1541.1|1553.6|1540.1|0
1588154400000|2020-04-29 10:00:00|1554.1|1540.1|1552.6|1540.1|1554.1|1540.1|1552.6|1540.1|0
1588154700000|2020-04-29 10:05:00|1552.1|1540.4|1551.6|1539.6|1552.1|1541.1|1551.6|1539.6|8
1588155000000|2020-04-29 10:10:00|1550.6|1538.9|1550.6|1538.9|1550.6|1538.9|1550.6|1538.9|0
1588155300000|2020-04-29 10:15:00|1549.6|1538.6|1547.6|1538.6|1550.6|1538.6|1547.6|1538.6|0
1588155600000|2020-04-29 10:20:00|1548.6|1537.1|1547.6|1537.1|1548.6|1537.1|1547.6|1537.1|5
1588155900000|2020-04-29 10:25:00||1537.6||1535.6||1537.6||1535.6|8
1588156200000|2020-04-29 10:30:00|1546.6|1534.6|1545.6|1534.6|1546.6|1535.6|1545.6|1534.6|14
1588156500000|2020-04-29 10:35:00|1545.4|1534.1|1542.6|1531.1|1545.4|1534.1|1540.4|1531.1|20
1588156800000|2020-04-29 10:40:00|1545.4|1532.6|1545.1|1532.4|1545.4|1532.9|1544.4|1531.1|0
1588157100000|2020-04-29 10:45:00|1544.9|1533.6|1545.9|1533.9|1546.6|1533.9|1544.4|1533.6|0
1588157400000|2020-04-29 10:50:00|1546.1|1533.6|1545.4|1531.1|1546.1|1533.6|1544.1|1531.1|14
1588158000000|2020-04-29 11:00:00|1547.6|1531.6|1547.6|1534.4|1547.6|1534.4|1547.6|1531.4|1
1588158300000|2020-04-29 11:05:00||1535.1||1536.6||1536.6||1535.1|0
1588158900000|2020-04-29 11:15:00|1547.1|1538.1|1545.6|1533.9|1547.1|1538.1|1545.6|1533.6|6
1588159500000|2020-04-29 11:25:00||1533.6||1533.6||1533.6||1533.6|0
1588159800000|2020-04-29 11:30:00|1543.6||1545.6||1545.6||1543.6||0
1588160100000|2020-04-29 11:35:00||1535.6||1535.6||1535.6||1535.6|0
1588160400000|2020-04-29 11:40:00||1533.6||1533.6||1533.6||1533.6|3
1588160700000|2020-04-29 11:45:00|1546.6|1534.1|1546.4|1533.6|1546.6|1534.4|1546.4|1533.6|0
1588162200000|2020-04-29 12:10:00|1547.6|1533.9|1547.6|1533.9|1547.6|1533.9|1547.6|1533.9|0
1588162500000|2020-04-29 12:15:00|1548.6|1534.1|1548.6|1538.1|1548.6|1538.1|1548.6|1534.1|0
1588163100000|2020-04-29 12:25:00|1550.9|1540.9|1551.1|1539.6|1551.1|1540.9|1550.6|1539.6|20
1588163400000|2020-04-29 12:30:00|1551.6|1542.6|1555.6|1543.6|1556.1|1546.6|1551.6|1542.6|28
1588163700000|2020-04-29 12:35:00|1556.6|1544.6|1557.1|1548.6|1557.6|1548.6|1554.6|1544.6|13
1588164000000|2020-04-29 12:40:00|1557.6|1547.6|1559.6|1547.6|1559.6|1549.6|1557.6|1547.6|19
1588164300000|2020-04-29 12:45:00|1558.6|1548.6|1562.6|1552.6|1562.6|1552.6|1558.6|1547.6|15
1588164600000|2020-04-29 12:50:00|1561.6|1550.1|1565.1|1556.6|1565.1|1556.6|1561.6|1548.1|33
1588164900000|2020-04-29 12:55:00|1565.6|1556.9|1570.6|1561.6|1570.6|1561.6|1565.6|1553.6|23
1588165200000|2020-04-29 13:00:00|1570.4|1559.6|1569.4|1559.6|1570.6|1559.6|1567.6|1555.9|35
1588165500000|2020-04-29 13:05:00|1569.1|1557.6|1568.1|1556.4|1569.1|1557.6|1568.1|1555.6|4
1588165800000|2020-04-29 13:10:00|1567.6|1555.6|1563.6|1553.6|1567.6|1555.6|1563.6|1553.6|7
1588166100000|2020-04-29 13:15:00|1562.6|1551.9|1563.6|1553.1|1563.6|1554.6|1562.6|1551.6|18
1588166400000|2020-04-29 13:20:00|1564.6|1554.1|1564.6|1554.1|1564.6|1555.6|1563.6|1554.1|9
1588166700000|2020-04-29 13:25:00|1564.1|1552.6|1561.6|1552.6|1564.1|1552.6|1560.6|1551.6|10
1588167000000|2020-04-29 13:30:00|1562.6|1551.9|1561.6|1552.9|1562.6|1552.9|1560.6|1551.6|14
1588167300000|2020-04-29 13:35:00|1559.6|1552.6|1561.6|1549.6|1561.6|1552.6|1559.6|1548.9|42
1588167600000|2020-04-29 13:40:00|1562.1|1551.6|1564.6|1552.6|1564.6|1552.6|1561.9|1551.6|29
1588167900000|2020-04-29 13:45:00|1566.9|1552.9|1567.6|1555.6|1568.1|1555.9|1566.9|1552.9|2
1588168200000|2020-04-29 13:50:00|1568.6|1556.6|1568.6|1556.9|1569.1|1556.9|1568.6|1556.6|1
1588168500000|2020-04-29 13:55:00|1569.1|1558.6|1570.6|1554.6|1570.6|1559.6|1569.1|1554.1|20
1588168800000|2020-04-29 14:00:00|1569.6|1554.4|1567.4|1552.6|1570.1|1554.4|1567.4|1551.6|0
1588169100000|2020-04-29 14:05:00|1565.1|1557.6|1567.1|1557.4|1567.4|1557.6|1565.1|1557.4|3
1588169400000|2020-04-29 14:10:00|1566.6|1557.6|1567.4|1557.6|1567.4|1558.6|1566.6|1557.6|10
1588169700000|2020-04-29 14:15:00|1565.4|1557.4|1567.4|1555.6|1567.4|1557.4|1565.4|1553.6|11
1588230900000|2020-04-30 07:15:00||1555.6||1555.6||1555.6||1555.6|0
1588232400000|2020-04-30 07:40:00|1570.1|1556.1|1568.6|1555.4|1570.1|1556.1|1568.6|1555.4|1
1588232700000|2020-04-30 07:45:00|1569.6|1555.9|1569.6|1555.9|1570.1|1560.6|1569.1|1555.4|5
1588233300000|2020-04-30 07:55:00|1567.6|1559.6|1562.4|1550.4|1567.6|1559.6|1560.1|1550.4|9
1588233600000|2020-04-30 08:00:00|1563.6|1550.6|1563.6|1552.6|1563.6|1554.4|1562.6|1550.4|30
1588233900000|2020-04-30 08:05:00|1562.6|1552.4|1562.6|1552.4|1562.6|1552.4|1560.6|1552.4|12
1588234200000|2020-04-30 08:10:00|1563.6|1552.6|1563.6|1552.4|1563.6|1552.6|1563.6|1552.4|2
1588234500000|2020-04-30 08:15:00|1563.4|1552.6|1563.4|1552.6|1563.4|1552.6|1563.4|1552.4|0
1588234800000|2020-04-30 08:20:00||1552.4||1552.4||1552.4||1552.4|2
1588235100000|2020-04-30 08:25:00|1561.4|1549.6|1560.9|1547.6|1561.6|1549.9|1560.9|1547.6|21
1588235400000|2020-04-30 08:30:00|1560.6|1548.1|1561.6|1549.1|1561.6|1549.1|1558.9|1547.1|20
1588235700000|2020-04-30 08:35:00|1561.4|1546.9|1561.4|1547.1|1561.4|1547.1|1561.4|1546.9|0
1588236000000|2020-04-30 08:40:00|1560.9|1546.9|1561.4|1552.6|1561.4|1552.6|1559.6|1546.9|1
1588236300000|2020-04-30 08:45:00|1563.4|1550.9|1562.6|1550.4|1564.6|1555.6|1562.6|1548.6|112
1588236600000|2020-04-30 08:50:00|1562.4|1548.6|1562.4|1548.9|1562.4|1552.1|1562.4|1548.6|0
1588236900000|2020-04-30 08:55:00|1562.6|1549.1|1563.9|1551.1|1564.1|1551.1|1562.6|1549.1|0
1588237200000|2020-04-30 09:00:00|1563.6|1550.9|1563.6|1550.9|1563.6|1550.9|1563.6|1550.9|0
1588237500000|2020-04-30 09:05:00|1562.6|1548.6|1562.6|1550.4|1562.6|1550.4|1562.6|1548.6|0
1588237800000|2020-04-30 09:10:00|1563.6|1551.1|1562.4|1550.4|1563.6|1551.1|1562.4|1550.4|0
1588238100000|2020-04-30 09:15:00|1563.1|1550.6|1563.6|1552.6|1563.6|1552.6|1562.6|1550.6|0
1588238400000|2020-04-30 09:20:00|1563.4|1555.6|1564.1|1552.6|1564.1|1555.6|1563.4|1552.6|29
1588238700000|2020-04-30 09:25:00|1563.6||1563.6||1563.6||1563.6||0
1588239000000|2020-04-30 09:30:00||1553.1||1552.6||1553.4||1552.6|1
1588239300000|2020-04-30 09:35:00|1563.4||1562.6||1563.6||1562.6||0
1588239600000|2020-04-30 09:40:00|1563.6|1552.9|1563.6|1554.6|1563.6|1554.6|1563.6|1552.6|5
1588239900000|2020-04-30 09:45:00|1565.4|1553.6|1567.6|1555.4|1567.6|1555.9|1565.4|1552.9|22
1588240200000|2020-04-30 09:50:00|1570.4|1555.9|1572.6|1560.4|1572.6|1560.4|1570.4|1555.9|10
1588240500000|2020-04-30 09:55:00|1572.1|1560.6|1571.4|1559.9|1572.1|1560.6|1571.4|1559.9|1
1588240800000|2020-04-30 10:00:00|1571.1|1563.1|1575.9|1563.6|1575.9|1563.6|1568.1|1559.6|2
1588241100000|2020-04-30 10:05:00|1575.6|1564.6|1574.6|1560.9|1575.9|1564.6|1574.6|1560.9|7
1588241400000|2020-04-30 10:10:00|1573.6|1559.9|1573.6|1559.9|1573.6|1559.9|1573.6|1559.9|0
1588241700000|2020-04-30 10:15:00|1573.4|1560.1|1573.4|1560.1|1573.4|1560.1|1573.4|1560.1|0
1588242000000|2020-04-30 10:20:00|1573.6|1560.6|1572.4|1560.6|1573.6|1560.6|1571.6|1560.6|0
1588242300000|2020-04-30 10:25:00|1571.9|1561.1|1571.6|1561.6|1572.4|1561.9|1571.6|1561.1|5
1588242600000|2020-04-30 10:30:00|1571.4|1560.6|1570.6|1558.1|1571.4|1560.6|1570.6|1557.9|16
1588242900000|2020-04-30 10:35:00||1556.4||1558.1||1558.1||1556.4|0
1588243500000|2020-04-30 10:45:00||1556.6||1556.6||1556.6||1556.6|0
1588243800000|2020-04-30 10:50:00|1568.6|1555.9|1568.6|1555.9|1568.6|1555.9|1568.6|1555.9|0
1588244100000|2020-04-30 10:55:00|1569.4||1569.1||1569.4||1568.6||0
1588244400000|2020-04-30 11:00:00|1568.4||1568.6||1568.6||1568.4||0
1588244700000|2020-04-30 11:05:00|1568.4|1553.9|1567.6|1553.9|1568.4|1553.9|1567.6|1553.9|1
1588245000000|2020-04-30 11:10:00|1567.4|1553.4|1566.4|1552.4|1567.4|1553.4|1566.4|1552.4|0
1588245300000|2020-04-30 11:15:00|1566.9||1566.6||1566.9||1566.6||0
1588245900000|2020-04-30 11:25:00|1566.1|1552.1|1562.6|1549.4|1566.1|1552.1|1562.6|1549.4|4
1588246200000|2020-04-30 11:30:00|1563.6|1549.6|1563.6|1549.6|1563.6|1549.6|1563.4|1549.6|3
1588246800000|2020-04-30 11:40:00|1561.6||1561.6||1561.6||1561.6||0
1588247100000|2020-04-30 11:45:00|1563.6|1550.6|1556.6|1546.1|1564.1|1550.6|1556.6|1546.1|19
1588247400000|2020-04-30 11:50:00|1560.6|1548.6|1558.6|1544.9|1560.6|1548.6|1557.6|1544.9|14
1588247700000|2020-04-30 11:55:00|1558.4|1545.1|1552.6|1541.1|1558.4|1545.1|1552.6|1540.6|61
1588248000000|2020-04-30 12:00:00|1553.6|1541.6|1552.6|1541.1|1553.6|1542.6|1552.6|1541.1|5
1588248300000|2020-04-30 12:05:00|1553.6|1541.4|1553.6|1541.6|1553.6|1541.6|1551.6|1541.1|10
1588248600000|2020-04-30 12:10:00|1549.9|1542.6|1549.6|1541.1|1553.6|1542.6|1549.6|1541.1|11
1588248900000|2020-04-30 12:15:00|1550.6|1541.4|1549.6|1537.6|1553.6|1544.1|1545.6|1536.1|35
1588249200000|2020-04-30 12:20:00||1538.1||1539.9||1539.9||1538.1|2
1588249500000|2020-04-30 12:25:00|1550.6|1541.6|1554.4|1542.6|1554.9|1542.6|1550.6|1541.6|32
1588249800000|2020-04-30 12:30:00|1554.6|1544.6|1557.1|1544.6|1557.1|1546.6|1553.6|1542.6|57
1588250100000|2020-04-30 12:35:00|1555.6|1543.9|1554.6|1542.6|1556.6|1544.4|1554.6|1542.6|10
1588250400000|2020-04-30 12:40:00|1552.6|1540.9|1554.6|1542.1|1554.6|1542.4|1552.6|1540.9|0
1588250700000|2020-04-30 12:45:00|1554.4||1554.4||1554.4||1554.4||0
1588251000000|2020-04-30 12:50:00|1554.1|1541.9|1551.6|1540.9|1554.1|1541.9|1551.6|1540.9|0
1588251300000|2020-04-30 12:55:00|1552.6|1541.1|1552.6|1540.9|1552.6|1541.4|1552.6|1540.9|2
1588251600000|2020-04-30 13:00:00|1552.4|1535.6|1544.6|1534.6|1552.6|1535.6|1544.4|1534.6|136
1588251900000|2020-04-30 13:05:00|1543.6|1532.6|1539.6|1525.6|1543.6|1532.6|1534.6|1525.6|19
1588252200000|2020-04-30 13:10:00|1535.6|1525.1|1539.6|1526.6|1539.6|1527.1|1534.6|1524.6|26
1588252500000|2020-04-30 13:15:00|1540.6|1527.1|1544.6|1532.9|1544.6|1534.6|1540.6|1527.1|121
1588252800000|2020-04-30 13:20:00|1543.6|1530.4|1542.6|1528.9|1543.6|1530.6|1536.6|1526.6|70
1588253100000|2020-04-30 13:25:00|1538.6|1529.6|1542.6|1528.9|1542.6|1529.6|1538.6|1528.9|50
1588253400000|2020-04-30 13:30:00|1542.4|1528.6|1540.4|1526.6|1542.4|1528.6|1540.4|1526.6|4
1588253700000|2020-04-30 13:35:00|1539.6|1527.1|1536.1|1526.6|1539.6|1527.1|1536.1|1526.6|16
1588254000000|2020-04-30 13:40:00|1536.4|1525.1|1540.1|1527.9|1540.4|1527.9|1536.4|1524.6|30
1588254300000|2020-04-30 13:45:00|1540.4|1525.6|1535.6|1523.6|1540.4|1525.9|1532.1|1523.6|60
1588254600000|2020-04-30 13:50:00|1534.6|1523.9|1530.6|1521.4|1534.6|1523.9|1529.6|1519.9|52
1588254900000|2020-04-30 13:55:00|1529.6|1521.1|1536.6|1523.1|1537.6|1523.6|1529.6|1520.9|39
1588255200000|2020-04-30 14:00:00|1535.6||1535.6||1535.6||1535.6||2
1588255500000|2020-04-30 14:05:00|1531.6||1535.4||1535.6||1531.4||10
1588255800000|2020-04-30 14:10:00|1535.1|1523.6|1533.6|1523.9|1535.1|1524.1|1533.6|1523.6|2
1588256100000|2020-04-30 14:15:00|1532.6|1523.6|1536.6|1525.1|1536.6|1525.4|1531.9|1523.6|22
1588576500000|2020-05-04 07:15:00|1536.6|1525.1|1502.6|1468.6|1536.6|1525.1|1502.6|1467.6|29
1588576800000|2020-05-04 07:20:00|1511.6|1482.6|1502.1|1484.6|1511.6|1494.6|1502.1|1482.6|15
1588577100000|2020-05-04 07:25:00|1501.6|1486.6|1501.1|1486.6|1501.6|1486.6|1501.1|1486.6|0
1588577400000|2020-05-04 07:30:00|1499.6|1485.6|1499.6|1485.9|1499.6|1485.9|1499.6|1485.6|1
1588577700000|2020-05-04 07:35:00|1497.6|1485.6|1490.6|1474.6|1497.6|1485.6|1490.6|1470.6|18
1588578000000|2020-05-04 07:40:00|1491.6|1478.6|1502.6|1484.6|1502.6|1484.6|1488.9|1478.6|30
1588578300000|2020-05-04 07:45:00|1502.4|1494.1|1497.6|1483.6|1502.4|1494.1|1495.6|1478.6|106
1588578600000|2020-05-04 07:50:00|1496.1|1488.6|1492.6|1478.9|1496.1|1488.6|1492.6|1469.6|8
1588578900000|2020-05-04 07:55:00|1491.9|1478.1|1491.1|1478.9|1491.9|1480.6|1489.1|1475.1|3
1588579200000|2020-05-04 08:00:00|1490.6|1476.1|1490.6|1478.6|1492.6|1482.6|1490.4|1475.1|82
1588579500000|2020-05-04 08:05:00|1491.1|1479.6|1489.6|1478.6|1491.1|1480.1|1489.6|1478.6|5
1588579800000|2020-05-04 08:10:00|1489.4|1477.9|1486.1|1474.4|1489.6|1478.1|1486.1|1473.1|80
1588580100000|2020-05-04 08:15:00|1484.6|1474.1|1484.6|1474.6|1484.6|1474.6|1484.6|1472.9|5
1588580400000|2020-05-04 08:20:00|1485.6|1473.9|1487.1|1475.4|1487.1|1477.6|1485.6|1472.9|30
1588580700000|2020-05-04 08:25:00|1486.6|1474.6|1486.6|1474.6|1486.6|1474.6|1486.6|1472.6|0
1588581000000|2020-05-04 08:30:00|1485.6|1473.9|1483.9|1472.6|1485.6|1474.6|1483.9|1472.6|13
1588581300000|2020-05-04 08:35:00|1484.1|1471.6|1478.6|1465.6|1484.1|1471.6|1473.6|1464.6|16
1588581600000|2020-05-04 08:40:00|1480.1|1465.9|1481.6|1468.6|1481.6|1468.6|1474.6|1465.6|4
1588581900000|2020-05-04 08:45:00|1484.9|1468.9|1485.6|1474.6|1485.6|1477.1|1484.9|1468.9|31
1588582200000|2020-05-04 08:50:00|1485.1|1474.9|1485.1|1473.4|1485.1|1475.1|1485.1|1473.4|3
1588582500000|2020-05-04 08:55:00||1474.6||1472.6||1474.6||1470.4|6
1588582800000|2020-05-04 09:00:00|1482.6|1471.1|1479.4|1468.4|1485.1|1472.6|1479.4|1468.1|25
1588583100000|2020-05-04 09:05:00|1476.6|1467.6|1479.6|1469.6|1479.6|1469.6|1476.6|1467.6|20
1588583400000|2020-05-04 09:10:00|1478.6|1470.9|1480.1|1469.6|1483.9|1471.4|1478.6|1469.6|25
1588583700000|2020-05-04 09:15:00|1479.9|1469.9|1479.6|1467.4|1479.9|1469.9|1479.6|1467.4|2
1588584000000|2020-05-04 09:20:00|1479.1|1467.1|1478.1|1466.9|1479.1|1467.1|1478.1|1466.1|0
1588584300000|2020-05-04 09:25:00|1479.6|1467.1|1478.6|1466.9|1479.6|1467.1|1476.6|1466.9|0
1588584600000|2020-05-04 09:30:00|1477.4|1467.1|1479.6|1467.1|1479.6|1467.1|1477.4|1467.1|6
1588584900000|2020-05-04 09:35:00||1466.9||1467.1||1467.1||1466.9|0
1588585500000|2020-05-04 09:45:00|1479.1|1468.1|1481.6|1467.6|1481.9|1469.1|1479.1|1466.9|50
1588585800000|2020-05-04 09:50:00|1482.6|1471.1|1481.9|1469.6|1483.1|1471.6|1481.9|1469.6|12
1588586100000|2020-05-04 09:55:00|1480.9|1468.6|1485.6|1471.6|1485.6|1471.6|1480.4|1468.6|4
1588586400000|2020-05-04 10:00:00|1485.4|1469.9|1479.6|1468.6|1485.4|1469.9|1479.6|1468.6|0
1588586700000|2020-05-04 10:05:00|1478.9|1469.6|1478.9|1468.6|1478.9|1469.6|1478.9|1468.6|1
1588587000000|2020-05-04 10:10:00|1483.6|1470.1|1485.6|1473.6|1485.6|1473.6|1483.4|1470.1|20
1588587600000|2020-05-04 10:20:00|1485.4||1485.4||1485.4||1485.4||0
1588587900000|2020-05-04 10:25:00|1483.6|1471.4|1484.6|1471.4|1485.6|1476.6|1483.6|1471.4|22
1588588200000|2020-05-04 10:30:00|1484.4|1471.1|1480.6|1467.9|1484.6|1471.1|1480.6|1467.9|1
1588588800000|2020-05-04 10:40:00|1481.6|1468.9|1484.6|1472.4|1484.6|1472.4|1481.6|1468.4|0
1588589700000|2020-05-04 10:55:00|1482.6|1471.4|1482.6|1470.6|1482.6|1471.4|1482.6|1470.6|0
1588590300000|2020-05-04 11:05:00|1483.9|1471.4|1483.9|1469.6|1484.4|1471.9|1483.6|1469.6|0
1588590600000|2020-05-04 11:10:00|1483.6||1482.6||1483.9||1482.6||0
1588590900000|2020-05-04 11:15:00|1482.4||1480.9||1482.9||1480.9||0
1588591200000|2020-05-04 11:20:00|1480.1|1468.9|1476.4|1464.6|1480.1|1468.9|1476.4|1464.6|10
1588591500000|2020-05-04 11:25:00|1476.6|1464.4|1475.6|1463.6|1477.6|1465.4|1472.6|1463.6|6
1588591800000|2020-05-04 11:30:00|1475.4|1461.9|1472.6|1460.9|1475.4|1462.6|1472.6|1460.1|8
1588592400000|2020-05-04 11:40:00|1472.9|1461.6|1477.6|1463.4|1478.4|1464.9|1472.9|1461.6|0
1588592700000|2020-05-04 11:45:00|1475.6|1462.9|1477.6|1463.4|1477.6|1463.4|1475.6|1462.9|0
1588593000000|2020-05-04 11:50:00|1477.1|1463.6|1475.6|1462.4|1477.1|1464.6|1475.6|1462.4|0
1588593300000|2020-05-04 11:55:00|1476.4|1462.9|1476.4|1463.1|1476.6|1464.6|1476.4|1462.4|0
1588593600000|2020-05-04 12:00:00|1476.1||1476.1||1476.1||1476.1||0
1588593900000|2020-05-04 12:05:00|1475.9|1462.9|1472.6|1462.4|1476.4|1462.9|1472.6|1462.4|1
1588594200000|2020-05-04 12:10:00|1474.6|1463.1|1477.6|1465.4|1477.6|1465.4|1474.6|1463.1|0
1588594500000|2020-05-04 12:15:00||1463.6||1463.6||1463.6||1463.6|0
1588594800000|2020-05-04 12:20:00|1477.4||1476.6||1477.4||1476.6||0
1588595100000|2020-05-04 12:25:00|1476.4|1462.6|1476.9|1465.6|1476.9|1465.6|1475.6|1462.6|1
1588595400000|2020-05-04 12:30:00|1476.4||1476.6||1477.1||1476.4||0
1588595700000|2020-05-04 12:35:00|1476.1||1476.6||1476.6||1475.9||2
1588596000000|2020-05-04 12:40:00|1476.4|1463.9|1474.6|1462.6|1476.9|1465.9|1474.4|1462.6|10
1588596300000|2020-05-04 12:45:00|1474.4|1462.1|1472.6|1460.6|1474.4|1462.1|1472.6|1460.6|5
1588596600000|2020-05-04 12:50:00|1471.6|1462.1|1471.6|1459.4|1471.6|1462.1|1471.6|1459.1|20
1588596900000|2020-05-04 12:55:00|1472.6|1459.6|1472.6|1460.9|1473.4|1461.9|1472.6|1459.6|10
1588597200000|2020-05-04 13:00:00||1460.6||1459.6||1460.6||1459.6|1
1588597800000|2020-05-04 13:10:00|1471.6||1471.1||1472.6||1469.4||20
1588598100000|2020-05-04 13:15:00|1471.4|1460.1|1471.4|1461.6|1471.4|1461.6|1471.4|1460.1|0
1588598400000|2020-05-04 13:20:00|1475.6|1462.1|1475.4|1462.4|1475.6|1464.1|1475.1|1462.1|30
1588598700000|2020-05-04 13:25:00|1475.6|1462.6|1475.4|1464.6|1475.6|1467.4|1475.4|1462.6|13
1588599000000|2020-05-04 13:30:00|1474.6|1463.6|1472.6|1459.9|1474.6|1464.6|1472.6|1459.9|12
1588599300000|2020-05-04 13:35:00|1471.6|1463.6|1472.6|1460.1|1472.6|1463.6|1471.6|1459.6|12
1588599600000|2020-05-04 13:40:00||1460.4||1461.6||1461.6||1460.4|0
1588599900000|2020-05-04 13:45:00|1473.6|1462.6|1473.4|1461.6|1473.6|1464.6|1473.4|1461.6|11
1588600200000|2020-05-04 13:50:00|1472.6||1473.4||1473.4||1472.6||3
1588600500000|2020-05-04 13:55:00|1473.6|1461.9|1474.6|1462.9|1475.4|1462.9|1473.6|1461.6|0
1588600800000|2020-05-04 14:00:00|1473.6|1462.6|1487.1|1462.6|1489.4|1462.6|1473.6|1462.6|0
1588601100000|2020-05-04 14:05:00||1462.9||1466.6||1466.6||1462.9|0
1588601400000|2020-05-04 14:10:00|1486.1|1466.9|1485.4|1468.1|1486.1|1468.1|1485.4|1466.9|0
1588601700000|2020-05-04 14:15:00|1485.1|1470.6|1485.6|1473.9|1485.6|1474.4|1485.1|1470.6|17
1588663200000|2020-05-05 07:20:00|1507.6|1494.6|1507.6|1489.6|1507.6|1494.6|1507.6|1489.6|0
1588663500000|2020-05-05 07:25:00|1502.6|1490.6|1507.6|1489.6|1507.6|1490.6|1502.6|1489.6|1
1588663800000|2020-05-05 07:30:00|1509.6|1490.6|1510.6|1494.6|1512.6|1499.6|1509.6|1490.6|7
1588664100000|2020-05-05 07:35:00|1507.4|1495.6|1507.6|1494.6|1510.6|1499.6|1507.4|1490.6|1
1588664400000|2020-05-05 07:40:00|1507.4|1490.1|1502.6|1491.6|1507.4|1494.6|1502.6|1489.6|30
1588664700000|2020-05-05 07:45:00|1505.4|1492.9|1507.6|1494.6|1508.6|1494.9|1505.4|1492.9|11
1588665000000|2020-05-05 07:50:00|1506.6|1494.9|1506.1|1494.6|1506.6|1497.1|1505.6|1494.6|1
1588665300000|2020-05-05 07:55:00|1506.6|1498.1|1508.4|1494.6|1508.6|1498.1|1506.1|1494.6|42
1588665600000|2020-05-05 08:00:00|1508.1|1491.9|1504.4|1491.1|1508.1|1494.6|1499.1|1490.4|94
1588665900000|2020-05-05 08:05:00|1502.6|1491.4|1506.6|1494.6|1507.6|1494.6|1502.6|1491.1|7
1588666200000|2020-05-05 08:10:00|1505.6|1494.1|1505.6|1494.1|1505.6|1494.1|1505.4|1494.1|10
1588666500000|2020-05-05 08:15:00|1504.9|1493.6|1496.6|1485.1|1504.9|1493.6|1496.6|1485.1|71
1588666800000|2020-05-05 08:20:00|1493.1|1484.1|1501.4|1489.1|1501.4|1489.1|1493.1|1483.9|24
1588667100000|2020-05-05 08:25:00|1501.1|1491.4|1502.6|1493.1|1502.6|1493.1|1501.1|1491.4|6
1588667400000|2020-05-05 08:30:00|1504.6|1492.6|1502.6|1488.9|1504.6|1492.6|1502.6|1488.9|34
1588667700000|2020-05-05 08:35:00|1501.6|1489.1|1501.4|1487.9|1502.6|1493.6|1501.4|1487.9|6
1588668000000|2020-05-05 08:40:00|1500.9|1487.6|1495.6|1484.6|1500.9|1487.6|1495.6|1483.6|27
1588668300000|2020-05-05 08:45:00|1494.6|1482.6|1497.6|1485.6|1497.6|1485.6|1494.6|1482.1|21
1588668900000|2020-05-05 08:55:00|1496.1|1485.1|1496.6|1484.9|1497.6|1485.1|1496.1|1484.9|0
1588669200000|2020-05-05 09:00:00||1482.1||1484.6||1484.6||1482.1|0
1588669500000|2020-05-05 09:05:00||1484.9||1484.9||1484.9||1484.9|0
1588669800000|2020-05-05 09:10:00|1497.6|1485.1|1497.6|1487.1|1497.6|1487.1|1497.6|1485.1|0
1588670100000|2020-05-05 09:15:00|1499.6|1486.4|1500.6|1489.1|1500.6|1489.1|1499.6|1485.6|6
1588670400000|2020-05-05 09:20:00|1500.4|1486.1|1499.9|1488.1|1500.4|1488.1|1499.4|1486.1|2
1588670700000|2020-05-05 09:25:00|1499.6||1498.1||1499.9||1498.1||0
1588671300000|2020-05-05 09:35:00|1499.6|1489.6|1500.6|1490.1|1500.6|1490.1|1499.4|1489.6|20
1588671600000|2020-05-05 09:40:00|1501.4|1490.6|1501.6|1490.1|1501.6|1490.6|1501.1|1490.1|0
1588671900000|2020-05-05 09:45:00|1501.4|1491.1|1502.6|1491.1|1502.6|1491.1|1501.4|1491.1|0
1588672200000|2020-05-05 09:50:00|1503.1|1492.6|1503.6|1492.6|1504.1|1492.6|1503.1|1491.1|16
1588672500000|2020-05-05 09:55:00|1503.1|1494.6|1502.6|1491.1|1503.1|1494.6|1501.6|1490.6|35
1588672800000|2020-05-05 10:00:00|1503.4|1491.4|1503.6|1493.1|1503.6|1493.1|1503.4|1491.4|0
1588673100000|2020-05-05 10:05:00|1503.4|1492.1|1503.4|1491.6|1503.4|1492.1|1503.4|1491.6|0
1588673700000|2020-05-05 10:15:00|1503.1|1490.4|1501.6|1489.4|1503.1|1490.4|1499.1|1488.9|10
1588674000000|2020-05-05 10:20:00||1489.6||1489.6||1489.6||1489.6|0
1588674600000|2020-05-05 10:30:00|1501.1|1493.4|1500.1|1487.1|1501.1|1493.4|1500.1|1487.1|18
1588674900000|2020-05-05 10:35:00|1499.9|1487.4|1499.4|1487.6|1499.9|1487.6|1499.1|1487.1|0
1588675200000|2020-05-05 10:40:00|1497.1|1487.4|1498.9|1486.9|1499.9|1487.4|1496.4|1484.1|10
1588675500000|2020-05-05 10:45:00||1487.1||1487.1||1487.1||1487.1|0
1588676700000|2020-05-05 11:05:00|1499.1|1487.4|1499.4|1487.6|1499.4|1487.6|1499.1|1487.4|0
1588677000000|2020-05-05 11:10:00|1499.6|1487.9|1499.9|1487.9|1499.9|1487.9|1499.6|1487.9|2
1588677300000|2020-05-05 11:15:00||1488.1||1489.6||1489.6||1488.1|0
1588677600000|2020-05-05 11:20:00|1501.6|1489.1|1500.9|1489.6|1501.6|1490.9|1498.6|1489.1|28
1588678200000|2020-05-05 11:30:00|1500.6||1500.6||1500.6||1500.6||0
1588678500000|2020-05-05 11:35:00|1499.6|1489.9|1499.6|1489.9|1499.6|1489.9|1499.6|1489.9|0
1588678800000|2020-05-05 11:40:00|1498.6|1490.1|1498.6|1490.1|1498.6|1490.1|1498.6|1490.1|0
1588679100000|2020-05-05 11:45:00|1500.1|1488.1|1500.6|1488.1|1500.6|1488.1|1500.1|1488.1|10
1588679400000|2020-05-05 11:50:00|1501.6|1489.6|1503.9|1490.6|1503.9|1490.6|1501.6|1489.6|15
1588679700000|2020-05-05 11:55:00|1503.4|1490.1|1501.6|1490.1|1503.6|1490.1|1501.4|1490.1|0
1588680000000|2020-05-05 12:00:00|1501.4|1486.6|1498.6|1484.6|1501.4|1486.6|1498.6|1484.6|0
1588680300000|2020-05-05 12:05:00|1499.4|1485.6|1500.6|1488.4|1500.6|1488.9|1498.6|1485.6|20
1588680600000|2020-05-05 12:10:00|1499.6|1487.6|1499.6|1487.6|1499.6|1487.6|1499.6|1487.6|0
1588680900000|2020-05-05 12:15:00|1498.6|1487.4|1499.6|1487.4|1499.6|1487.4|1497.6|1487.4|0
1588681200000|2020-05-05 12:20:00|1498.6|1487.6|1499.6|1488.9|1500.6|1488.9|1498.6|1487.6|0
1588681500000|2020-05-05 12:25:00|1502.1|1489.4|1502.6|1490.1|1502.6|1490.1|1501.4|1487.9|0
1588681800000|2020-05-05 12:30:00|1502.9|1490.4|1502.6|1490.6|1503.4|1493.6|1502.4|1488.6|0
1588682100000|2020-05-05 12:35:00|1503.4|1490.1|1503.4|1489.9|1503.4|1490.4|1503.4|1489.9|0
1588682400000|2020-05-05 12:40:00|1502.6|1489.4|1502.6|1489.4|1502.6|1489.4|1502.6|1488.9|5
1588682700000|2020-05-05 12:45:00|1502.1|1489.6|1499.9|1488.9|1502.1|1490.6|1499.9|1487.6|0
1588683000000|2020-05-05 12:50:00|1500.1|1487.6|1501.6|1487.6|1501.6|1489.9|1499.6|1487.6|40
1588683300000|2020-05-05 12:55:00|1501.1|1488.4|1501.1|1490.6|1501.1|1491.6|1499.6|1487.9|8
1588683600000|2020-05-05 13:00:00|1500.6|1488.9|1499.4|1489.4|1500.6|1490.4|1499.1|1487.1|28
1588683900000|2020-05-05 13:05:00|1499.1|1489.9|1498.9|1489.1|1499.1|1490.1|1498.9|1489.1|9
1588684200000|2020-05-05 13:10:00|1496.9|1488.6|1498.6|1488.9|1499.1|1488.9|1496.9|1488.6|0
1588684500000|2020-05-05 13:15:00|1499.1|1489.6|1498.9|1489.6|1499.1|1489.6|1498.9|1489.6|0
1588684800000|2020-05-05 13:20:00|1499.1||1498.9||1499.1||1498.9||0
1588685100000|2020-05-05 13:25:00||1489.1||1489.1||1489.1||1489.1|0
1588685400000|2020-05-05 13:30:00|1497.6|1488.9|1497.6|1485.6|1497.6|1488.9|1497.6|1484.4|7
1588685700000|2020-05-05 13:35:00|1496.6|1484.1|1497.6|1484.6|1498.6|1486.4|1496.6|1484.1|0
1588686000000|2020-05-05 13:40:00||1485.6||1484.1||1485.6||1483.6|0
1588686300000|2020-05-05 13:45:00|1496.9|1483.6|1497.6|1483.6|1497.6|1483.6|1496.9|1483.6|0
1588686600000|2020-05-05 13:50:00|1497.1||1497.6||1497.6||1496.4||0
1588686900000|2020-05-05 13:55:00|1498.6|1484.6|1498.6|1484.6|1498.6|1484.6|1498.6|1484.6|0
1588687200000|2020-05-05 14:00:00||1485.6||1486.1||1486.1||1485.6|0
1588687500000|2020-05-05 14:05:00|1498.4|1486.6|1498.4|1486.6|1498.4|1486.6|1498.4|1486.6|0
1588687800000|2020-05-05 14:10:00||1486.9||1486.9||1486.9||1486.9|0
1588688100000|2020-05-05 14:15:00|1498.6|1487.1|1498.4|1489.1|1498.6|1489.1|1498.4|1487.1|5
1588749300000|2020-05-06 07:15:00|1498.4|1489.1|1498.4|1489.1|1498.4|1489.1|1498.4|1489.1|0
1588749900000|2020-05-06 07:25:00|1512.6|1484.6|1497.6|1479.6|1512.6|1484.6|1497.6|1479.6|2
1588750200000|2020-05-06 07:30:00|1496.6||1492.6||1496.6||1492.6||0
1588750500000|2020-05-06 07:35:00|1491.1|1476.6|1487.6|1472.6|1491.1|1476.6|1487.6|1472.6|7
1588750800000|2020-05-06 07:40:00|1487.1|1473.1|1486.4|1474.4|1487.1|1477.6|1485.1|1473.1|1
1588751100000|2020-05-06 07:45:00|1486.1|1474.6|1491.6|1481.6|1491.6|1481.6|1485.4|1474.6|24
1588751400000|2020-05-06 07:50:00|1492.6|1483.6|1495.4|1480.1|1497.9|1486.9|1492.4|1479.4|20
1588751700000|2020-05-06 07:55:00|1494.6|1479.9|1494.1|1480.6|1495.4|1484.6|1494.1|1479.6|39
1588752000000|2020-05-06 08:00:00|1493.6|1481.1|1492.1|1480.6|1493.9|1481.6|1491.4|1480.6|0
1588752300000|2020-05-06 08:05:00|1491.6|1479.9|1494.6|1482.1|1494.6|1482.1|1491.6|1479.9|7
1588752600000|2020-05-06 08:10:00|1493.6|1481.9|1494.6|1480.4|1494.6|1482.1|1493.6|1478.6|0
1588752900000|2020-05-06 08:15:00|1493.6|1484.6|1494.6|1480.1|1494.6|1484.6|1493.6|1479.9|1
1588753200000|2020-05-06 08:20:00|1487.6|1478.6|1494.9|1481.1|1494.9|1481.1|1487.6|1478.4|1
1588753500000|2020-05-06 08:25:00|1494.1||1493.6||1494.1||1493.6||0
1588753800000|2020-05-06 08:30:00|1492.6|1481.4|1492.6|1479.9|1492.6|1481.4|1492.6|1479.9|2
1588754100000|2020-05-06 08:35:00|1493.4|1480.1|1493.1|1481.9|1493.4|1481.9|1493.1|1480.1|0
1588754400000|2020-05-06 08:40:00|1493.6||1493.6||1493.6||1493.4||0
1588754700000|2020-05-06 08:45:00|1493.1||1493.1||1493.4||1493.1||0
1588755000000|2020-05-06 08:50:00|1492.9||1493.1||1493.1||1492.6||0
1588755300000|2020-05-06 08:55:00|1492.6|1479.4|1490.6|1478.4|1492.6|1479.4|1490.1|1478.4|15
1588755600000|2020-05-06 09:00:00|1490.1|1478.1|1489.1|1478.1|1490.1|1478.1|1489.1|1478.1|0
1588755900000|2020-05-06 09:05:00|1489.4||1489.4||1489.6||1487.6||11
1588756200000|2020-05-06 09:10:00|1488.1||1489.9||1489.9||1488.1||10
1588756500000|2020-05-06 09:15:00|1489.6||1488.4||1489.6||1486.9||0
1588756800000|2020-05-06 09:20:00|1488.1|1476.4|1490.1|1477.9|1490.4|1477.9|1488.1|1476.1|10
1588757100000|2020-05-06 09:25:00|1490.6|1478.1|1491.1|1479.4|1491.1|1479.4|1490.6|1478.1|11
1588757400000|2020-05-06 09:30:00|1491.4||1491.4||1491.4||1491.1||0
1588757700000|2020-05-06 09:35:00|1491.1||1490.6||1491.1||1490.4||0
1588758000000|2020-05-06 09:40:00|1490.9|1478.9|1490.4|1478.6|1491.4|1478.9|1490.4|1478.6|1
1588758300000|2020-05-06 09:45:00|1489.9|1477.9|1490.6|1478.1|1490.6|1478.1|1489.9|1477.9|0
1588758600000|2020-05-06 09:50:00|1490.9|1478.6|1490.4|1478.6|1491.1|1478.9|1489.9|1478.6|0
1588758900000|2020-05-06 09:55:00|1490.1|1478.9|1491.4|1478.9|1491.4|1478.9|1489.9|1478.9|1
1588759200000|2020-05-06 10:00:00|1491.1|1479.1|1492.9|1478.6|1493.4|1483.1|1491.1|1478.6|24
1588759500000|2020-05-06 10:05:00|1493.4|1478.9|1493.6|1479.6|1493.6|1479.6|1493.4|1478.9|0
1588759800000|2020-05-06 10:10:00|1494.9|1480.4|1494.9|1480.4|1494.9|1480.4|1494.9|1480.4|0
1588760100000|2020-05-06 10:15:00|1494.6|1480.1|1493.6|1479.6|1494.6|1480.1|1493.6|1479.6|0
1588760400000|2020-05-06 10:20:00|1493.1||1491.6||1493.1||1491.6||0
1588761300000|2020-05-06 10:35:00|1492.6|1480.4|1492.6|1480.4|1492.6|1480.4|1492.6|1480.4|0
1588761600000|2020-05-06 10:40:00|1493.6|1479.6|1493.6|1481.1|1493.6|1481.1|1493.6|1479.6|0
1588761900000|2020-05-06 10:45:00|1494.4|1481.6|1492.6|1482.6|1494.9|1482.6|1492.6|1481.6|0
1588762200000|2020-05-06 10:50:00||1481.6||1480.9||1481.6||1480.9|0
1588762500000|2020-05-06 10:55:00||1481.4||1481.6||1481.6||1481.4|0
1588762800000|2020-05-06 11:00:00|1494.4|1481.9|1492.6|1481.4|1494.4|1484.6|1490.6|1481.4|2
1588763100000|2020-05-06 11:05:00|1492.4|1481.1|1491.6|1479.9|1492.6|1481.1|1491.6|1479.9|0
1588763400000|2020-05-06 11:10:00|1491.1|1479.1|1491.1|1479.6|1491.6|1479.6|1490.9|1478.9|0
1588763700000|2020-05-06 11:15:00|1490.9|1479.1|1490.4|1478.6|1490.9|1479.1|1490.4|1478.6|10
1588764300000|2020-05-06 11:25:00|1492.4|1479.1|1491.6|1479.6|1492.4|1479.9|1491.6|1479.1|1
1588764600000|2020-05-06 11:30:00|1490.6|1479.1|1490.6|1479.1|1490.6|1479.4|1490.6|1479.1|0
1588764900000|2020-05-06 11:35:00|1490.1|1479.6|1489.6|1479.4|1490.1|1479.6|1489.6|1479.4|3
1588765200000|2020-05-06 11:40:00|1489.4|1479.1|1489.4|1477.6|1489.4|1479.1|1489.4|1477.6|32
1588765500000|2020-05-06 11:45:00||1476.9||1477.1||1477.1||1476.9|0
1588766100000|2020-05-06 11:55:00|1489.1|1476.9|1488.9|1476.9|1489.1|1476.9|1488.9|1476.9|5
1588766400000|2020-05-06 12:00:00|1488.6||1488.6||1488.6||1488.6||0
1588766700000|2020-05-06 12:05:00|1488.4|1477.6|1488.4|1477.9|1488.4|1477.9|1488.4|1476.9|0
1588767000000|2020-05-06 12:10:00|1488.1|1478.1|1488.4|1476.9|1488.4|1478.1|1488.1|1476.9|1
1588767300000|2020-05-06 12:15:00|1488.1|1477.1|1486.6|1475.6|1488.1|1477.1|1486.6|1475.6|12
1588767600000|2020-05-06 12:20:00|1484.6|1475.1|1486.6|1474.9|1487.6|1475.1|1484.6|1474.9|40
1588767900000|2020-05-06 12:25:00|1487.4|1475.1|1487.4|1475.6|1487.4|1475.6|1487.4|1475.1|0
1588768200000|2020-05-06 12:30:00|1487.1||1486.6||1487.1||1486.6||0
1588768800000|2020-05-06 12:40:00|1486.4|1475.1|1486.6|1474.6|1486.6|1475.1|1486.4|1474.6|0
1588769100000|2020-05-06 12:45:00||1475.1||1475.1||1475.1||1475.1|0
1588769400000|2020-05-06 12:50:00|1486.9|1475.6|1486.9|1475.6|1486.9|1475.6|1486.9|1475.6|0
1588769700000|2020-05-06 12:55:00|1487.1|1475.9|1487.1|1476.9|1487.1|1476.9|1487.1|1475.9|0
1588770000000|2020-05-06 13:00:00|1486.9|1476.6|1485.6|1474.6|1486.9|1476.6|1485.6|1474.6|10
1588770300000|2020-05-06 13:05:00||1475.6||1475.6||1475.6||1475.6|0
1588770900000|2020-05-06 13:15:00|1484.6|1474.6|1484.6|1474.6|1484.6|1474.6|1484.6|1474.6|5
1588771200000|2020-05-06 13:20:00|1484.4|1472.6|1483.6|1472.6|1484.4|1472.6|1483.6|1472.6|10
1588771500000|2020-05-06 13:25:00|1483.4|1472.9|1482.6|1472.6|1483.4|1472.9|1482.6|1472.6|1
1588771800000|2020-05-06 13:30:00||1471.9||1471.6||1471.9||1471.4|0
1588772100000|2020-05-06 13:35:00|1482.1|1470.6|1479.1|1470.6|1482.1|1470.6|1474.9|1466.6|16
1588772400000|2020-05-06 13:40:00|1478.9|1467.6|1477.6|1466.9|1479.4|1467.6|1477.6|1466.6|20
1588772700000|2020-05-06 13:45:00|1479.6|1467.1|1477.6|1466.9|1479.6|1471.1|1477.6|1466.9|0
1588773000000|2020-05-06 13:50:00|1477.4||1477.1||1477.4||1475.6||3
1588773300000|2020-05-06 13:55:00||1464.6||1467.6||1467.6||1464.6|11
1588773600000|2020-05-06 14:00:00|1477.4|1465.6|1479.6|1466.6|1479.6|1466.6|1477.4|1464.9|16
1588773900000|2020-05-06 14:05:00|1477.6|1465.9|1477.6|1465.9|1477.6|1465.9|1476.1|1465.9|21
1588774200000|2020-05-06 14:10:00|1476.6|1466.6|1470.6|1461.6|1476.6|1466.6|1470.6|1461.6|65
1588774500000|2020-05-06 14:15:00|1475.6|1462.6|1474.6|1462.9|1475.6|1462.9|1474.6|1462.6|16
1588836900000|2020-05-07 07:35:00|1482.6|1472.6|1481.4|1467.6|1485.1|1472.6|1481.4|1465.1|5
1588837200000|2020-05-07 07:40:00|1481.6|1470.6|1479.9|1467.6|1481.6|1470.6|1479.9|1467.6|9
1588837500000|2020-05-07 07:45:00|1477.6|1468.1|1477.6|1464.6|1477.6|1469.6|1477.1|1462.9|10
1588837800000|2020-05-07 07:50:00|1476.9|1465.6|1476.1|1465.6|1476.9|1465.6|1476.1|1465.6|1
1588838100000|2020-05-07 07:55:00|1476.6|1464.6|1470.9|1459.6|1476.6|1464.6|1470.9|1459.6|5
1588838400000|2020-05-07 08:00:00|1469.6|1458.6|1464.6|1454.6|1469.6|1458.6|1464.6|1454.6|14
1588838700000|2020-05-07 08:05:00|1466.9|1456.6|1466.9|1456.6|1466.9|1456.6|1464.1|1452.4|52
1588839000000|2020-05-07 08:10:00|1467.9|1457.6|1469.6|1458.6|1469.6|1458.6|1467.9|1455.6|9
1588839300000|2020-05-07 08:15:00|1472.1|1459.4|1472.4|1457.1|1472.6|1460.4|1471.9|1457.1|13
1588839600000|2020-05-07 08:20:00|1472.1|1458.6|1471.9|1458.6|1472.1|1460.1|1469.6|1458.6|10
1588839900000|2020-05-07 08:25:00|1471.6|1456.4|1467.6|1455.6|1471.6|1456.4|1467.6|1455.6|2
1588841100000|2020-05-07 08:45:00|1469.9|1455.9|1472.6|1463.9|1472.9|1463.9|1469.9|1455.9|8
1588841400000|2020-05-07 08:50:00|1472.4|1459.1|1472.6|1456.6|1472.6|1459.1|1471.6|1455.6|3
1588841700000|2020-05-07 08:55:00|1472.4|1456.4|1471.1|1455.9|1472.6|1456.6|1471.1|1455.9|0
1588842000000|2020-05-07 09:00:00|1470.9|1455.6|1470.4|1455.6|1471.9|1455.9|1470.4|1455.6|0
1588842300000|2020-05-07 09:05:00|1470.6||1468.6||1471.6||1468.6||0
1588842600000|2020-05-07 09:10:00|1465.6||1468.6||1468.6||1465.6||4
1588842900000|2020-05-07 09:15:00|1468.1|1453.6|1468.1|1452.6|1468.6|1453.6|1467.1|1452.6|5
1588843200000|2020-05-07 09:20:00|1467.9||1467.4||1468.1||1467.4||0
1588843500000|2020-05-07 09:25:00|1466.9|1452.4|1464.9|1452.4|1467.4|1452.4|1464.6|1452.4|5
1588843800000|2020-05-07 09:30:00|1464.6|1449.4|1459.6|1448.6|1464.9|1449.4|1459.6|1448.6|4
1588844100000|2020-05-07 09:35:00|1459.1|1450.1|1459.1|1450.1|1459.1|1450.4|1459.1|1450.1|1
1588844400000|2020-05-07 09:40:00|1464.6|1452.1|1464.9|1452.6|1464.9|1452.6|1464.6|1448.6|21
1588844700000|2020-05-07 09:45:00|1464.6|1448.6|1460.4|1449.1|1464.6|1452.4|1457.1|1448.6|6
1588845000000|2020-05-07 09:50:00||1448.9||1448.6||1448.9||1448.6|0
1588845600000|2020-05-07 10:00:00|1460.1|1449.6|1460.4|1445.9|1460.4|1449.6|1460.1|1445.6|15
1588845900000|2020-05-07 10:05:00||1447.6||1448.6||1448.6||1447.6|0
1588846200000|2020-05-07 10:10:00|1462.6|1450.1|1464.6|1452.1|1464.6|1452.1|1462.6|1450.1|2
1588846500000|2020-05-07 10:15:00|1467.4|1454.6|1462.9|1450.4|1467.6|1458.9|1462.9|1450.4|12
1588846800000|2020-05-07 10:20:00|1465.4|1449.9|1467.4|1453.1|1467.4|1453.1|1465.4|1449.9|0
1588847400000|2020-05-07 10:30:00|1465.6|1452.4|1465.6|1451.9|1465.6|1453.1|1465.6|1451.6|2
1588847700000|2020-05-07 10:35:00|1468.6|1452.6|1468.6|1454.6|1468.6|1457.6|1468.6|1452.6|6
1588848000000|2020-05-07 10:40:00|1469.9|1454.9|1472.4|1459.9|1472.4|1460.6|1469.9|1454.9|2
1588848300000|2020-05-07 10:45:00|1470.6|1460.6|1471.9|1459.4|1471.9|1460.6|1470.6|1454.9|1
1588848600000|2020-05-07 10:50:00|1471.6|1456.6|1469.6|1457.6|1472.1|1457.9|1469.6|1454.9|0
1588848900000|2020-05-07 10:55:00|1469.9|1456.1|1469.9|1457.6|1470.1|1457.6|1469.6|1455.6|24
1588849200000|2020-05-07 11:00:00|1470.1|1457.9|1472.6|1458.9|1473.9|1465.4|1470.1|1457.9|33
1588849500000|2020-05-07 11:05:00|1472.4|1459.4|1472.4|1459.9|1472.4|1459.9|1472.1|1459.4|0
1588849800000|2020-05-07 11:10:00|1473.9|1464.4|1474.6|1462.6|1475.9|1464.4|1472.6|1462.6|4
1588850100000|2020-05-07 11:15:00||1460.6||1461.6||1461.6||1460.6|0
1588850400000|2020-05-07 11:20:00|1476.4|1462.6|1476.1|1464.6|1476.4|1466.6|1476.1|1462.6|10
1588850700000|2020-05-07 11:25:00|1475.6|1463.9|1475.6|1462.6|1475.6|1463.9|1475.6|1462.6|2
1588851000000|2020-05-07 11:30:00|1474.6||1474.6||1474.6||1474.6||0
1588851600000|2020-05-07 11:40:00|1475.9|1463.4|1478.6|1466.9|1479.9|1470.6|1475.9|1463.4|76
1588851900000|2020-05-07 11:45:00|1478.4|1466.6|1477.6|1465.9|1478.6|1466.6|1477.6|1465.6|0
1588852200000|2020-05-07 11:50:00|1477.4|1465.6|1473.9|1462.6|1477.6|1465.6|1473.9|1462.6|20
1588852500000|2020-05-07 11:55:00|1474.1|1465.9|1476.6|1464.1|1476.6|1465.9|1473.9|1463.9|2
1588852800000|2020-05-07 12:00:00|1475.6|1463.9|1472.6|1462.6|1475.6|1463.9|1472.6|1462.6|10
1588853100000|2020-05-07 12:05:00|1470.6|1461.1|1465.6|1456.6|1472.6|1461.1|1465.6|1456.6|20
1588853400000|2020-05-07 12:10:00|1468.9|1454.6|1469.9|1455.6|1470.1|1457.9|1464.6|1454.1|66
1588853700000|2020-05-07 12:15:00|1469.6||1469.6||1469.9||1469.1||0
1588854000000|2020-05-07 12:20:00|1469.9|1456.6|1469.9|1457.4|1469.9|1457.4|1469.6|1456.6|0
1588854300000|2020-05-07 12:25:00|1472.6|1457.6|1472.6|1460.1|1472.6|1460.1|1472.6|1457.6|10
1588854600000|2020-05-07 12:30:00|1470.6|1459.4|1470.6|1458.9|1470.6|1459.4|1470.6|1458.6|0
1588854900000|2020-05-07 12:35:00|1468.6|1460.6|1469.6|1460.6|1470.6|1460.6|1468.6|1460.6|10
1588855200000|2020-05-07 12:40:00|1468.6|1459.1|1468.6|1459.1|1468.6|1459.1|1468.6|1459.1|10
1588855500000|2020-05-07 12:45:00|1467.6|1458.9|1470.6|1458.9|1472.6|1460.4|1467.6|1458.9|23
1588855800000|2020-05-07 12:50:00|1469.6|1457.6|1467.6|1457.1|1469.6|1457.6|1467.6|1457.1|0
1588856100000|2020-05-07 12:55:00|1466.6|1459.1|1472.6|1459.9|1472.6|1459.9|1466.6|1459.1|11
1588856400000|2020-05-07 13:00:00|1470.6|1460.1|1469.6|1457.9|1470.6|1460.1|1469.6|1457.9|0
1588856700000|2020-05-07 13:05:00|1467.6|1457.1|1468.6|1457.1|1472.6|1460.1|1467.6|1457.1|20
1588857000000|2020-05-07 13:10:00|1467.6|1457.6|1467.6|1457.1|1472.4|1457.9|1467.6|1457.1|20
1588857300000|2020-05-07 13:15:00|1466.6|1457.9|1472.4|1457.1|1472.4|1457.9|1466.6|1457.1|20
1588857600000|2020-05-07 13:20:00|1470.6||1470.6||1470.6||1470.6||0
1588857900000|2020-05-07 13:25:00|1468.6||1467.6||1468.6||1467.6||0
1588858200000|2020-05-07 13:30:00|1466.6|1457.4|1466.6|1457.4|1466.6|1457.4|1466.6|1457.4|0
1588858500000|2020-05-07 13:35:00|1472.1||1468.1||1472.1||1468.1||20
1588858800000|2020-05-07 13:40:00|1467.6|1457.1|1466.6|1455.6|1467.6|1457.4|1465.6|1455.6|40
1588859100000|2020-05-07 13:45:00|1467.6|1455.9|1470.9|1457.4|1472.4|1457.4|1467.6|1455.9|12
1588859400000|2020-05-07 13:50:00||1457.6||1457.6||1457.6||1457.6|0
1588859700000|2020-05-07 13:55:00||1458.4||1458.4||1458.4||1457.6|0
1588860000000|2020-05-07 14:00:00|1468.4|1458.6|1467.6|1457.6|1470.9|1458.6|1467.6|1451.6|31
1588860300000|2020-05-07 14:05:00|1474.1|1457.9|1476.6|1459.1|1476.6|1459.1|1474.1|1457.9|7
1588860600000|2020-05-07 14:10:00|1476.4|1459.4|1467.6|1454.9|1476.4|1459.6|1467.6|1454.6|20
1588860900000|2020-05-07 14:15:00|1467.1|1454.6|1467.1|1454.6|1467.1|1454.6|1467.1|1454.6|1
1588922100000|2020-05-08 07:15:00||1453.1||1453.1||1453.1||1453.1|0
1588922700000|2020-05-08 07:25:00|1486.1|1465.1|1491.1|1468.1|1495.1|1468.1|1486.1|1465.1|14
1588923000000|2020-05-08 07:30:00|1490.1|1468.3|1491.1|1468.3|1491.1|1468.3|1481.1|1468.3|10
1588923300000|2020-05-08 07:35:00|1481.6|1468.1|1476.1|1465.1|1481.6|1468.1|1476.1|1465.1|20
1588923600000|2020-05-08 07:40:00|||||||||1
1588923900000|2020-05-08 07:45:00|1479.1|1466.6|1481.1|1466.8|1481.1|1468.6|1479.1|1465.1|24
1588924200000|2020-05-08 07:50:00|1480.1|1468.1|1481.1|1466.6|1481.1|1468.1|1479.3|1465.6|21
1588924500000|2020-05-08 07:55:00|1482.1|1467.1|1481.1|1467.1|1482.1|1471.1|1481.1|1467.1|3
1588924800000|2020-05-08 08:00:00|1480.8||1480.3||1480.8||1480.3||0
1588925100000|2020-05-08 08:05:00|1480.1|1466.6|1479.1|1464.3|1480.1|1466.6|1479.1|1464.3|0
1588925400000|2020-05-08 08:10:00|1478.8|1463.1|1477.3|1463.1|1479.1|1463.1|1477.3|1463.1|0
1588925700000|2020-05-08 08:15:00|1477.1|1461.3|1474.6|1460.3|1477.1|1468.1|1473.6|1460.3|10
1588926000000|2020-05-08 08:20:00|1475.1|1459.8|1471.1|1456.3|1475.1|1460.6|1471.1|1456.1|3
1588926300000|2020-05-08 08:25:00|1470.8|1456.6|1472.1|1457.8|1472.1|1457.8|1470.8|1456.6|0
1588926600000|2020-05-08 08:30:00|1471.8|1458.1|1472.8|1458.8|1472.8|1458.8|1471.8|1458.1|0
1588926900000|2020-05-08 08:35:00|1473.1|1459.1|1473.6|1461.1|1473.8|1461.1|1473.1|1459.1|0
1588927200000|2020-05-08 08:40:00|1473.3|1460.6|1475.8|1466.1|1476.3|1466.1|1472.8|1459.8|42
1588927500000|2020-05-08 08:45:00|1475.6|1462.8|1471.1|1459.1|1475.6|1462.8|1471.1|1459.1|20
1588927800000|2020-05-08 08:50:00|1470.8|1456.1|1468.1|1457.3|1470.8|1459.6|1466.1|1455.8|2
1588928100000|2020-05-08 08:55:00|1468.3|1456.8|1471.1|1459.3|1474.3|1462.8|1468.3|1456.6|41
1588928700000|2020-05-08 09:05:00||1457.6||1457.6||1457.6||1457.6|0
1588929000000|2020-05-08 09:10:00|1473.3|1458.8|1473.6|1461.1|1474.3|1461.1|1473.3|1458.8|0
1588929300000|2020-05-08 09:15:00|1473.8|1459.8|1473.3|1461.1|1473.8|1461.6|1470.3|1457.6|8
1588929600000|2020-05-08 09:20:00|1473.6|1459.3|1473.6|1459.6|1473.6|1459.6|1473.1|1459.3|0
1588929900000|2020-05-08 09:25:00|1473.3|1461.1|1473.8|1459.6|1473.8|1461.1|1473.3|1459.6|3
1588930200000|2020-05-08 09:30:00|1473.6|1459.8|1473.8|1459.6|1474.3|1461.1|1473.3|1459.1|0
1588930500000|2020-05-08 09:35:00|1474.1|1459.8|1473.8|1460.1|1474.1|1460.1|1473.8|1459.8|0
1588930800000|2020-05-08 09:40:00|1474.1|1460.6|1474.1|1461.6|1474.3|1461.8|1473.1|1460.1|1
1588931100000|2020-05-08 09:45:00|1473.8|1462.1|1471.6|1457.8|1473.8|1462.6|1471.6|1457.6|0
1588931400000|2020-05-08 09:50:00|1472.3|1458.1|1477.1|1464.1|1477.1|1464.1|1472.3|1458.1|0
1588931700000|2020-05-08 09:55:00|1476.1|1465.1|1476.1|1465.1|1477.1|1465.1|1476.1|1465.1|2
1588932300000|2020-05-08 10:05:00|1478.1||1478.8||1479.1||1478.1||15
1588932600000|2020-05-08 10:10:00|1480.6|1465.8|1480.6|1466.1|1480.6|1468.3|1480.6|1465.1|0
1588932900000|2020-05-08 10:15:00||1466.6||1466.8||1467.3||1466.6|0
1588933200000|2020-05-08 10:20:00|1481.1|1467.6|1481.1|1469.1|1481.1|1469.1|1481.1|1467.6|3
1588934400000|2020-05-08 10:40:00|1480.1||1481.1||1481.1||1479.1||0
1588934700000|2020-05-08 10:45:00|1480.8|1467.3|1479.1|1467.3|1481.1|1467.3|1479.1|1467.3|20
1588935000000|2020-05-08 10:50:00||1467.1||1467.1||1467.1||1467.1|0
1588935600000|2020-05-08 11:00:00|1478.1||1478.1||1478.1||1478.1||0
1588937100000|2020-05-08 11:25:00|1477.1||1478.1||1479.1||1477.1||0
1588937400000|2020-05-08 11:30:00|1477.6|1466.3|1477.6|1465.6|1477.6|1466.3|1477.6|1465.6|9
1588937700000|2020-05-08 11:35:00|1476.8|1465.1|1477.1|1462.6|1477.6|1465.3|1476.3|1462.3|0
1588938000000|2020-05-08 11:40:00|1476.8||1476.8||1476.8||1476.8||0
1588938300000|2020-05-08 11:45:00|1477.1||1476.8||1477.1||1476.8||0
1588938600000|2020-05-08 11:50:00|1477.1|1462.3|1473.1|1461.3|1477.1|1462.3|1473.1|1461.1|0
1588938900000|2020-05-08 11:55:00||1461.1||1461.1||1461.1||1461.1|0
1588939500000|2020-05-08 12:05:00|1474.1|1460.3|1474.1|1460.3|1474.1|1460.3|1474.1|1460.3|1
1588941000000|2020-05-08 12:30:00|1475.6|1461.3|1475.1|1461.1|1475.6|1466.1|1474.3|1460.6|1
1588941300000|2020-05-08 12:35:00|1474.8|1461.3|1475.1|1460.8|1475.6|1461.3|1473.3|1459.6|0
1588941600000|2020-05-08 12:40:00|1475.3|1461.1|1476.1|1462.1|1476.1|1462.1|1475.1|1459.6|0
1588941900000|2020-05-08 12:45:00|1475.8||1475.8||1475.8||1475.8||0
1588942200000|2020-05-08 12:50:00||1463.1||1462.1||1463.1||1462.1|0
1588942500000|2020-05-08 12:55:00||1463.1||1463.1||1463.1||1463.1|0
1588942800000|2020-05-08 13:00:00||1463.3||1463.3||1463.3||1463.3|0
1588943100000|2020-05-08 13:05:00|1475.1|1463.6|1475.1|1463.8|1475.1|1463.8|1475.1|1463.6|0
1588943400000|2020-05-08 13:10:00||1463.6||1463.1||1463.6||1463.1|0
1588943700000|2020-05-08 13:15:00|1473.1|1461.1|1472.1|1461.3|1473.1|1461.3|1472.1|1461.1|5
1588944000000|2020-05-08 13:20:00|1471.8|1461.1|1471.8|1461.1|1471.8|1461.1|1471.8|1461.1|0
1588944300000|2020-05-08 13:25:00|1469.3|1461.3|1469.3|1461.1|1469.3|1461.3|1469.3|1461.1|1
1588944600000|2020-05-08 13:30:00|1471.8||1471.1||1471.8||1471.1||4
1588945200000|2020-05-08 13:40:00||1460.3||1460.3||1460.3||1460.3|5
1588945500000|2020-05-08 13:45:00|1471.8|1460.1|1471.8|1460.1|1471.8|1460.3|1471.8|1460.1|0
1588945800000|2020-05-08 13:50:00||1460.3||1460.3||1460.3||1460.3|5
1588946100000|2020-05-08 13:55:00|1471.1|1460.1|1471.1|1460.3|1471.1|1461.1|1471.1|1460.1|10
1588946400000|2020-05-08 14:00:00||1459.1||1459.1||1459.1||1459.1|16
1588946700000|2020-05-08 14:05:00|1470.1||1470.1||1470.1||1470.1||0
1588947000000|2020-05-08 14:10:00|1468.1|1455.1|1467.1|1455.1|1468.1|1455.1|1467.1|1455.1|14
1588947300000|2020-05-08 14:15:00|1466.6|1447.1|1460.1|1447.1|1466.6|1447.3|1460.1|1447.1|3
1589181300000|2020-05-11 07:15:00|1459.6||1459.6||1459.6||1459.6||0
1589182500000|2020-05-11 07:35:00|1481.1|1464.6|1478.6|1462.1|1481.1|1468.6|1477.9|1460.9|0
1589182800000|2020-05-11 07:40:00|1475.1|1462.4|1480.6|1463.6|1480.6|1463.6|1475.1|1462.4|1
1589183100000|2020-05-11 07:45:00|1475.9|1463.4|1480.6|1469.9|1480.6|1469.9|1475.9|1463.4|2
1589183400000|2020-05-11 07:50:00||1467.6||1467.6||1469.6||1467.6|3
1589183700000|2020-05-11 07:55:00|1480.4||1480.4||1480.4||1480.4||0
1589184000000|2020-05-11 08:00:00|1480.6|1467.9|1480.6|1468.4|1480.6|1469.9|1480.6|1467.6|20
1589184300000|2020-05-11 08:05:00|1482.6|1472.6|1482.6|1472.6|1482.6|1474.1|1482.6|1467.6|4
1589184600000|2020-05-11 08:10:00|1482.4|1470.6|1480.1|1466.1|1482.4|1470.6|1480.1|1466.1|20
1589185800000|2020-05-11 08:30:00|1479.9|1465.9|1479.9|1465.9|1479.9|1465.9|1479.9|1465.9|0
1589186100000|2020-05-11 08:35:00|1479.6|1465.6|1474.6|1462.4|1479.6|1465.6|1474.6|1461.9|13
1589186400000|2020-05-11 08:40:00|1474.1|1461.9|1474.1|1460.1|1474.1|1461.9|1474.1|1459.4|0
1589186700000|2020-05-11 08:45:00|1473.6|1459.9|1473.6|1459.4|1473.6|1464.6|1473.6|1457.6|1
1589187000000|2020-05-11 08:50:00|1473.1|1459.1|1471.6|1457.4|1473.6|1459.1|1471.6|1455.6|0
1589187300000|2020-05-11 08:55:00|1471.4|1456.1|1468.4|1454.6|1471.4|1459.6|1468.4|1453.1|0
1589187600000|2020-05-11 09:00:00|1468.6|1454.4|1466.4|1452.6|1468.6|1454.4|1466.4|1451.9|0
1589187900000|2020-05-11 09:05:00|1467.6|1453.4|1467.4|1453.4|1467.6|1453.4|1466.4|1452.6|0
1589188200000|2020-05-11 09:10:00|1467.1|1453.1|1466.9|1452.6|1467.1|1453.1|1466.4|1452.4|0
1589188500000|2020-05-11 09:15:00|1460.6|1450.4|1467.9|1454.6|1468.1|1454.6|1460.6|1450.4|11
1589188800000|2020-05-11 09:20:00||1457.6||1451.4||1457.6||1450.6|1
1589189100000|2020-05-11 09:25:00|1467.6|1451.1|1467.1|1451.1|1467.6|1451.1|1466.9|1451.1|0
1589189400000|2020-05-11 09:30:00|1467.4|1450.9|1466.1|1449.9|1467.4|1450.9|1465.9|1449.9|0
1589189700000|2020-05-11 09:35:00|1465.1|1449.4|1463.1|1448.6|1465.1|1449.4|1462.9|1447.6|0
1589190000000|2020-05-11 09:40:00|1463.4|1448.9|1462.4|1448.6|1463.9|1449.4|1458.6|1447.1|1
1589190300000|2020-05-11 09:45:00||1446.6||1448.1||1448.1||1446.6|0
1589190600000|2020-05-11 09:50:00|1464.1|1449.1|1465.6|1454.6|1465.9|1454.6|1463.9|1449.1|20
1589190900000|2020-05-11 09:55:00|||||||||1
1589191200000|2020-05-11 10:00:00|||||||||1
1589191500000|2020-05-11 10:05:00|1465.4||1464.6||1465.4||1464.6||0
1589192100000|2020-05-11 10:15:00|1464.1|1450.6|1461.6|1447.9|1464.1|1453.6|1461.6|1447.9|74
1589192400000|2020-05-11 10:20:00|1460.6|1447.1|1460.6|1446.9|1460.6|1447.1|1460.6|1446.9|0
1589192700000|2020-05-11 10:25:00|1461.6|1447.1|1462.6|1448.1|1462.6|1448.1|1461.6|1447.1|0
1589193000000|2020-05-11 10:30:00|1462.4|1446.9|1460.6|1446.9|1462.6|1446.9|1460.6|1446.9|0
1589193300000|2020-05-11 10:35:00||1446.6||1446.6||1446.6||1446.6|0
1589193900000|2020-05-11 10:45:00||1446.9||1447.1||1447.1||1446.9|0
1589194200000|2020-05-11 10:50:00||1446.9||1447.4||1447.4||1446.6|0
1589194500000|2020-05-11 10:55:00|1456.6|1447.1|1460.6|1446.4|1460.6|1447.1|1456.6|1446.4|6
1589194800000|2020-05-11 11:00:00|1457.6|1446.6|1458.6|1446.4|1460.6|1446.6|1457.6|1446.4|5
1589195400000|2020-05-11 11:10:00||1446.6||1447.1||1447.1||1446.6|0
1589195700000|2020-05-11 11:15:00|1460.6|1447.4|1464.4|1450.1|1464.4|1452.6|1460.6|1446.6|23
1589196000000|2020-05-11 11:20:00|1464.6|1450.4|1463.6|1449.6|1464.6|1450.4|1463.6|1449.6|0
1589196300000|2020-05-11 11:25:00|1462.6|1448.9|1462.1|1448.4|1462.6|1448.9|1456.6|1448.1|1
1589196900000|2020-05-11 11:35:00|1462.6|1453.6|1460.6|1447.1|1462.6|1453.6|1460.6|1446.9|1
1589197200000|2020-05-11 11:40:00||1446.9||1447.1||1447.1||1446.9|0
1589197500000|2020-05-11 11:45:00|1459.6|1446.6|1458.6|1444.9|1459.6|1446.6|1458.6|1444.4|0
1589198100000|2020-05-11 11:55:00|1458.4|1444.6|1455.1|1444.1|1458.4|1444.6|1453.6|1443.6|2
1589198400000|2020-05-11 12:00:00|1454.6|1445.1|1455.6|1443.6|1455.6|1446.1|1454.6|1443.6|20
1589198700000|2020-05-11 12:05:00|1453.1|1443.9|1455.6|1443.6|1455.6|1443.9|1453.1|1443.6|4
1589199000000|2020-05-11 12:10:00||1443.9||1443.6||1443.9||1443.6|24
1589199300000|2020-05-11 12:15:00|1453.6|1443.9|1453.6|1444.6|1453.6|1444.6|1453.6|1443.9|20
1589199600000|2020-05-11 12:20:00|1454.6|1443.6|1457.6|1445.6|1457.6|1447.6|1454.6|1443.6|23
1589200200000|2020-05-11 12:30:00||1446.1||1446.1||1449.1||1445.9|10
1589200500000|2020-05-11 12:35:00||1445.9||1446.1||1446.1||1445.9|10
1589200800000|2020-05-11 12:40:00||1445.6||1445.6||1445.6||1445.6|0
1589201700000|2020-05-11 12:55:00|||||||||12
1589202000000|2020-05-11 13:00:00|1460.9|1449.6|1460.9|1449.6|1460.9|1449.6|1460.9|1449.6|1
1589202300000|2020-05-11 13:05:00|1462.1|1449.1|1462.6|1448.1|1462.6|1450.1|1462.1|1445.6|0
1589202600000|2020-05-11 13:10:00|1460.6|1447.4|1460.6|1446.6|1460.6|1447.4|1460.6|1446.6|0
1589202900000|2020-05-11 13:15:00|1459.6|1445.9|1459.6|1445.6|1459.6|1447.6|1455.6|1445.6|20
1589203200000|2020-05-11 13:20:00|||||||||29
1589203500000|2020-05-11 13:25:00|1458.6|1445.1|1458.4|1444.1|1458.6|1450.4|1458.1|1443.6|22
1589203800000|2020-05-11 13:30:00|1458.1|1443.6|1451.6|1442.6|1458.4|1447.6|1450.6|1439.4|16
1589204100000|2020-05-11 13:35:00|1450.6|1439.6|1453.6|1442.6|1456.4|1446.6|1450.6|1439.6|14
1589204400000|2020-05-11 13:40:00|1455.9|1446.6|1455.6|1441.9|1456.4|1446.6|1455.6|1440.4|0
1589205000000|2020-05-11 13:50:00|1451.6|1440.4|1452.6|1438.9|1455.6|1441.4|1451.6|1438.9|12
1589205300000|2020-05-11 13:55:00|1450.6|1438.6|1451.6|1438.9|1452.6|1439.9|1447.9|1438.6|14
1589205600000|2020-05-11 14:00:00|1450.6|1438.6|1448.6|1433.9|1450.6|1438.6|1448.6|1433.6|5
1589205900000|2020-05-11 14:05:00|1448.4|1435.6|1448.4|1435.6|1448.4|1435.6|1448.4|1435.6|0
1589206200000|2020-05-11 14:10:00|1440.6|1418.6|1444.1|1432.9|1445.6|1432.9|1440.6|1418.6|10
1589206500000|2020-05-11 14:15:00|1443.9|1432.6|1441.6|1432.6|1443.9|1432.6|1441.6|1432.6|14
1589267700000|2020-05-12 07:15:00|1441.6|1432.6|1441.6|1432.6|1441.6|1432.6|1441.6|1432.6|0
1589268900000|2020-05-12 07:35:00|1444.6|1433.4|1444.6|1432.6|1450.6|1436.6|1444.6|1432.6|6
1589269200000|2020-05-12 07:40:00|1448.1|1432.4|1445.6|1436.4|1448.1|1436.6|1444.6|1431.9|25
1589269500000|2020-05-12 07:45:00|1445.4|1437.6|1447.4|1437.6|1448.6|1437.6|1445.4|1437.6|7
1589269800000|2020-05-12 07:50:00|1447.6|1438.9|1449.6|1436.9|1449.6|1438.9|1446.9|1436.9|1
1589270100000|2020-05-12 07:55:00|1448.6|1436.4|1446.4|1433.1|1448.6|1436.4|1442.6|1433.1|7
1589270400000|2020-05-12 08:00:00|1445.6|1430.9|1443.6|1431.1|1445.6|1431.1|1443.6|1430.1|4
1589270700000|2020-05-12 08:05:00|1442.6||1441.1||1442.6||1441.1||1
1589271000000|2020-05-12 08:10:00|1440.9|1429.6|1436.4|1407.4|1440.9|1429.6|1428.6|1407.4|218
1589271300000|2020-05-12 08:15:00|1429.1|1413.9|1435.4|1422.6|1436.4|1422.6|1429.1|1413.9|40
1589271600000|2020-05-12 08:20:00|1435.9|1422.9|1436.6|1423.1|1436.6|1424.1|1435.4|1422.9|0
1589271900000|2020-05-12 08:25:00|1431.4|1423.9|1434.6|1420.6|1438.6|1424.4|1431.4|1420.6|35
1589272500000|2020-05-12 08:35:00|1436.1|1421.4|1434.6|1420.9|1436.1|1421.6|1434.6|1420.9|0
1589272800000|2020-05-12 08:40:00||1421.1||1420.9||1421.1||1420.9|0
1589273100000|2020-05-12 08:45:00||1421.1||1422.4||1422.4||1420.9|0
1589273400000|2020-05-12 08:50:00|1434.4|1421.4|1435.9|1424.1|1435.9|1426.1|1434.1|1421.4|48
1589273700000|2020-05-12 08:55:00|1436.1|1425.6|1436.6|1425.6|1437.4|1425.6|1436.1|1425.6|33
1589274000000|2020-05-12 09:00:00|1437.4|1425.1|1437.4|1425.9|1437.4|1428.6|1437.1|1422.6|59
1589274300000|2020-05-12 09:05:00|1437.1|1425.6|1437.1|1425.4|1437.1|1425.6|1437.1|1425.4|3
1589274600000|2020-05-12 09:10:00|||||||||3
1589274900000|2020-05-12 09:15:00|1441.4|1425.6|1443.1|1428.6|1443.1|1430.9|1441.4|1425.6|10
1589275200000|2020-05-12 09:20:00|1444.4|1429.1|1444.6|1430.9|1447.6|1433.4|1444.4|1429.1|6
1589275500000|2020-05-12 09:25:00||1431.1||1430.9||1431.1||1430.9|0
1589275800000|2020-05-12 09:30:00|1444.4|1430.6|1440.6|1427.6|1444.4|1431.6|1440.6|1427.6|22
1589276100000|2020-05-12 09:35:00|1438.6|1427.1|1438.6|1426.4|1438.6|1427.6|1438.6|1426.1|0
1589276400000|2020-05-12 09:40:00||1425.9||1426.4||1426.6||1425.6|0
1589276700000|2020-05-12 09:45:00||1426.1||1428.4||1428.4||1425.4|0
1589277000000|2020-05-12 09:50:00|1440.6|1429.9|1442.6|1430.1|1442.6|1430.1|1440.6|1428.4|20
1589277300000|2020-05-12 09:55:00|1444.1|1434.6|1442.9|1431.4|1444.4|1434.6|1442.9|1430.9|1
1589277600000|2020-05-12 10:00:00|1444.4|1432.1|1444.1|1432.4|1444.4|1432.4|1444.1|1432.1|0
1589277900000|2020-05-12 10:05:00||1432.6||1432.6||1432.6||1432.4|13
1589278200000|2020-05-12 10:10:00|1444.4|1432.4|1447.6|1434.4|1447.6|1435.4|1444.4|1432.4|7
1589278500000|2020-05-12 10:15:00|1448.1|1433.9|1448.6|1434.6|1448.6|1434.6|1448.1|1433.6|0
1589278800000|2020-05-12 10:20:00|1449.4|1434.9|1453.6|1439.4|1453.6|1443.4|1449.4|1434.9|70
1589279100000|2020-05-12 10:25:00|1453.9|1439.6|1453.6|1442.6|1455.1|1442.6|1451.6|1439.1|14
1589279400000|2020-05-12 10:30:00|1452.6|1441.6|1450.6|1438.6|1452.6|1441.6|1450.6|1438.1|17
1589280000000|2020-05-12 10:40:00|1450.4|1438.4|1450.4|1438.4|1450.4|1438.4|1450.4|1438.4|0
1589280900000|2020-05-12 10:55:00|1450.6|1440.6|1450.6|1440.6|1450.6|1440.6|1450.6|1440.6|5
1589281500000|2020-05-12 11:05:00|1451.6|1442.6|1452.6|1440.9|1452.6|1442.6|1451.6|1440.9|23
1589281800000|2020-05-12 11:10:00|1452.4|1440.6|1452.1|1440.4|1452.6|1440.6|1452.1|1440.4|1
1589282100000|2020-05-12 11:15:00|1454.4|1440.6|1455.1|1442.6|1455.6|1443.4|1454.4|1440.6|4
1589282400000|2020-05-12 11:20:00|1454.9|1442.9|1458.4|1445.9|1458.4|1448.6|1453.1|1442.9|8
1589282700000|2020-05-12 11:25:00|1459.1|1446.1|1460.6|1448.9|1461.6|1452.6|1459.1|1446.1|2
1589283000000|2020-05-12 11:30:00|1460.1|1449.1|1462.6|1450.6|1462.6|1450.6|1460.1|1449.1|4
1589283300000|2020-05-12 11:35:00||1452.6||1450.9||1452.6||1450.9|2
1589283600000|2020-05-12 11:40:00|1462.4|1450.6|1460.6|1448.4|1462.4|1450.6|1460.6|1446.6|30
1589283900000|2020-05-12 11:45:00|1461.9|1449.4|1461.1|1447.6|1461.9|1449.4|1460.6|1446.6|18
1589284200000|2020-05-12 11:50:00|1456.6|1448.4|1467.4|1455.4|1468.6|1455.6|1456.6|1447.1|5
1589284500000|2020-05-12 11:55:00|1467.1|1455.1|1464.6|1452.1|1467.6|1455.1|1463.6|1451.9|0
1589284800000|2020-05-12 12:00:00|1464.4|1450.9|1461.6|1449.6|1464.6|1450.9|1461.6|1449.6|0
1589285100000|2020-05-12 12:05:00|1460.6|1448.1|1460.6|1446.1|1460.6|1450.6|1460.6|1445.9|15
1589285400000|2020-05-12 12:10:00|1458.6|1446.6|1458.6|1446.6|1458.6|1446.6|1458.6|1446.6|55
1589285700000|2020-05-12 12:15:00|1456.6|1446.4|1456.6|1446.4|1456.6|1446.4|1456.6|1446.4|0
1589286000000|2020-05-12 12:20:00|1454.4|1446.1|1456.6|1446.4|1460.6|1446.4|1454.4|1446.1|10
1589286300000|2020-05-12 12:25:00|1453.9|1445.9|1458.6|1446.1|1458.6|1446.1|1453.9|1444.1|1
1589286600000|2020-05-12 12:30:00|1457.6||1456.6||1457.6||1456.6||0
1589286900000|2020-05-12 12:35:00|1455.6|1443.6|1454.1|1443.6|1455.6|1443.6|1451.9|1443.6|11
1589287200000|2020-05-12 12:40:00|1455.6|1446.1|1457.4|1445.1|1457.4|1446.1|1455.6|1443.6|4
1589287500000|2020-05-12 12:45:00||1446.4||1446.4||1446.4||1446.4|5
1589287800000|2020-05-12 12:50:00|1457.6|1446.6|1457.4|1445.4|1457.6|1446.6|1457.4|1445.4|1
1589289300000|2020-05-12 13:15:00|1456.9|1445.1|1457.1|1445.1|1457.4|1445.1|1456.9|1443.6|5
1589289600000|2020-05-12 13:20:00|1455.1|1441.6|1450.6|1437.4|1455.1|1444.9|1450.1|1437.4|120
1589289900000|2020-05-12 13:25:00|1451.6|1438.1|1455.4|1440.9|1456.1|1443.9|1451.6|1438.1|20
1589290200000|2020-05-12 13:30:00|1455.1|1439.1|1454.6|1440.6|1455.9|1441.4|1454.6|1438.9|9
1589290500000|2020-05-12 13:35:00|1454.1|1440.4|1450.6|1439.6|1454.1|1440.4|1450.6|1439.4|13
1589290800000|2020-05-12 13:40:00|1452.6|1439.9|1452.6|1442.9|1452.6|1442.9|1452.6|1439.6|4
1589291100000|2020-05-12 13:45:00|1450.9|1442.6|1452.6|1440.6|1452.6|1442.9|1450.9|1440.6|53
1589291400000|2020-05-12 13:50:00|1450.6|1440.1|1450.6|1440.6|1452.6|1440.6|1449.6|1440.1|8
1589291700000|2020-05-12 13:55:00|1450.4||1450.4||1450.4||1450.4||5
1589292000000|2020-05-12 14:00:00|1450.1|1440.1|1446.6|1435.6|1450.1|1440.1|1446.6|1434.6|40
1589292300000|2020-05-12 14:05:00|1452.6|1441.9|1452.6|1435.9|1452.6|1441.9|1452.6|1435.6|10
1589292600000|2020-05-12 14:10:00|1451.6||1451.6||1451.6||1451.6||0
1589292900000|2020-05-12 14:15:00|1450.6|1436.6|1454.1|1436.9|1454.1|1444.6|1450.6|1436.6|30
1589355000000|2020-05-13 07:30:00|1419.6|1403.6|1419.6|1404.6|1419.6|1404.6|1419.6|1403.6|0
1589355300000|2020-05-13 07:35:00|1418.6|1403.6|1418.4|1405.1|1418.6|1405.9|1418.1|1403.6|0
1589355600000|2020-05-13 07:40:00|1418.6|1404.9|1423.4|1409.1|1423.4|1409.1|1418.6|1404.9|8
1589355900000|2020-05-13 07:45:00|1423.9|1409.4|1425.6|1409.4|1426.1|1412.6|1420.6|1409.4|1
1589356200000|2020-05-13 07:50:00|1425.4|1412.6|1424.1|1410.1|1425.6|1412.6|1424.1|1409.4|0
1589356500000|2020-05-13 07:55:00|1420.6|1409.9|1424.1|1412.6|1424.1|1412.6|1420.6|1409.9|20
1589356800000|2020-05-13 08:00:00|1422.6|1410.9|1422.6|1409.4|1422.6|1410.9|1422.6|1409.4|11
1589357100000|2020-05-13 08:05:00|1421.6|1409.9|1421.6|1412.6|1421.6|1412.6|1421.6|1409.9|5
1589357400000|2020-05-13 08:10:00||1411.1||1410.6||1412.6||1410.6|0
1589357700000|2020-05-13 08:15:00|1423.6|1413.6|1423.6|1410.6|1424.1|1415.6|1423.6|1410.6|35
1589358000000|2020-05-13 08:20:00|1422.6|1411.6|1428.1|1415.6|1428.1|1415.6|1422.6|1411.6|13
1589358300000|2020-05-13 08:25:00|1427.9|1415.4|1426.4|1414.9|1427.9|1418.6|1425.6|1413.1|1
1589358600000|2020-05-13 08:30:00|1426.6|1415.1|1429.4|1413.1|1429.4|1417.1|1426.6|1413.1|10
1589358900000|2020-05-13 08:35:00|1429.6|1415.4|1430.4|1418.4|1431.4|1421.6|1429.6|1415.4|10
1589359200000|2020-05-13 08:40:00|1430.6|1418.6|1429.6|1415.9|1430.6|1418.6|1425.6|1415.9|20
1589359500000|2020-05-13 08:45:00||1414.9||1415.1||1415.1||1414.9|0
1589359800000|2020-05-13 08:50:00|1428.6|1415.4|1426.6|1415.1|1428.6|1415.4|1426.6|1415.1|115
1589360100000|2020-05-13 08:55:00|1424.6|1414.1|1426.6|1414.6|1426.6|1414.9|1424.6|1414.1|3
1589360400000|2020-05-13 09:00:00||1414.9||1414.9||1417.6||1414.9|15
1589360700000|2020-05-13 09:05:00||1415.6||1414.1||1416.6||1413.1|11
1589361000000|2020-05-13 09:10:00|1426.4|1413.1|1425.6|1413.4|1426.4|1414.4|1420.6|1411.9|80
1589361300000|2020-05-13 09:15:00|1425.4|1411.9|1420.6|1410.6|1425.4|1412.1|1419.6|1410.6|78
1589361600000|2020-05-13 09:20:00|1419.6|1409.1|1422.6|1409.1|1422.6|1409.1|1419.6|1409.1|8
1589361900000|2020-05-13 09:25:00|1422.4||1422.4||1422.6||1422.4||15
1589362200000|2020-05-13 09:30:00|1422.1|1408.4|1415.6|1403.6|1422.1|1412.6|1415.6|1403.6|12
1589362500000|2020-05-13 09:35:00|1418.6|1404.1|1418.4|1404.1|1419.1|1404.9|1416.6|1403.6|52
1589362800000|2020-05-13 09:40:00|1418.1|1403.9|1416.4|1402.6|1418.6|1404.1|1416.4|1402.6|46
1589363100000|2020-05-13 09:45:00|1417.6|1404.1|1417.6|1403.6|1418.6|1404.1|1417.6|1402.9|0
1589363400000|2020-05-13 09:50:00|1417.9|1404.4|1419.6|1406.1|1419.6|1406.1|1417.9|1403.6|20
1589363700000|2020-05-13 09:55:00|1419.9|1406.4|1422.9|1408.9|1424.6|1408.9|1415.6|1406.4|0
1589364000000|2020-05-13 10:00:00|1423.1|1409.4|1424.6|1411.1|1425.1|1411.1|1423.1|1409.4|30
1589364300000|2020-05-13 10:05:00|1425.4|1411.6|1426.6|1413.6|1426.6|1413.6|1425.4|1411.6|0
1589364600000|2020-05-13 10:10:00|1426.1|1413.9|1424.4|1412.6|1426.1|1413.9|1424.4|1411.1|60
1589364900000|2020-05-13 10:15:00||1411.1||1411.1||1411.9||1411.1|5
1589365200000|2020-05-13 10:20:00|1423.6|1413.6|1423.1|1413.6|1423.6|1413.6|1423.1|1413.6|29
1589365500000|2020-05-13 10:25:00|1424.1|1411.1|1424.1|1412.6|1424.1|1412.6|1424.1|1411.1|19
1589365800000|2020-05-13 10:30:00|1424.4|1415.1|1426.6|1414.6|1426.6|1415.1|1424.4|1412.6|35
1589366100000|2020-05-13 10:35:00|1428.6|1414.9|1428.4|1416.1|1428.6|1416.4|1428.4|1413.6|10
1589366400000|2020-05-13 10:40:00||1413.4||1413.9||1413.9||1413.1|0
1589366700000|2020-05-13 10:45:00|1428.1|1414.1|1425.6|1413.9|1428.1|1414.4|1425.6|1413.6|2
1589367000000|2020-05-13 10:50:00|1422.6|1413.6|1425.1|1412.6|1425.1|1413.6|1422.6|1411.6|12
1589367300000|2020-05-13 10:55:00|1424.4|1411.6|1425.1|1411.6|1425.1|1411.6|1423.6|1411.6|100
1589367600000|2020-05-13 11:00:00||1411.9||1413.4||1413.6||1411.9|0
1589367900000|2020-05-13 11:05:00||1414.4||1413.1||1414.4||1413.1|0
1589368200000|2020-05-13 11:10:00|1421.6|1413.6|1427.4|1414.9|1427.4|1414.9|1421.6|1412.9|5
1589368500000|2020-05-13 11:15:00|1428.4|1415.9|1428.1|1416.6|1428.6|1416.6|1427.6|1415.9|120
1589368800000|2020-05-13 11:20:00|1428.6|1417.6|1431.6|1419.1|1431.6|1419.1|1428.6|1415.4|40
1589369100000|2020-05-13 11:25:00|1430.6|1418.9|1431.6|1419.6|1431.6|1420.6|1430.6|1418.9|61
1589369700000|2020-05-13 11:35:00|1431.4||1431.6||1431.6||1431.4||0
1589370000000|2020-05-13 11:40:00|1431.1|1416.9|1431.4|1416.9|1431.4|1417.1|1430.9|1416.9|3
1589370300000|2020-05-13 11:45:00|1431.1|1417.1|1431.1|1417.6|1431.6|1417.6|1430.9|1417.1|0
1589370600000|2020-05-13 11:50:00|1430.6|1417.4|1431.1|1418.9|1431.1|1418.9|1430.6|1416.9|0
1589370900000|2020-05-13 11:55:00|1430.6|1418.6|1429.6|1417.1|1430.6|1418.6|1429.1|1417.1|0
1589371500000|2020-05-13 12:05:00|1428.6||1428.6||1428.6||1428.6||93
1589371800000|2020-05-13 12:10:00|1431.4|1417.9|1431.4|1419.1|1431.4|1420.9|1431.4|1417.9|10
1589372100000|2020-05-13 12:15:00|1431.6|1419.4|1431.1|1420.6|1431.6|1420.6|1431.1|1419.4|50
1589372400000|2020-05-13 12:20:00|1431.4||1431.6||1431.6||1430.6||0
1589372700000|2020-05-13 12:25:00|1430.6|1419.6|1430.6|1418.9|1430.6|1419.6|1430.6|1418.9|2
1589373300000|2020-05-13 12:35:00|1429.6|1416.6|1430.9|1419.1|1430.9|1421.6|1429.6|1416.6|11
1589373600000|2020-05-13 12:40:00|1431.6|1419.4|1435.4|1420.9|1435.6|1423.1|1431.6|1419.4|1
1589373900000|2020-05-13 12:45:00|||||||||11
1589374200000|2020-05-13 12:50:00|1435.6|1421.1|1435.6|1421.9|1435.6|1421.9|1435.6|1421.1|25
1589374500000|2020-05-13 12:55:00|1435.4|1421.6|1433.1|1420.9|1435.6|1421.9|1433.1|1420.4|0
1589374800000|2020-05-13 13:00:00|1433.4|1419.6|1431.9|1418.1|1433.4|1419.6|1431.9|1418.1|25
1589375100000|2020-05-13 13:05:00|1431.4|1417.4|1431.6|1416.9|1433.4|1420.6|1431.4|1416.9|2
1589375400000|2020-05-13 13:10:00|1431.4|1416.1|1429.6|1415.9|1431.6|1419.4|1429.6|1415.6|20
1589375700000|2020-05-13 13:15:00|1429.4|1414.9|1426.6|1414.6|1429.6|1415.4|1426.6|1414.6|0
1589376000000|2020-05-13 13:20:00|1425.6|1415.1|1428.6|1414.9|1429.9|1419.6|1425.6|1414.6|16
1589376300000|2020-05-13 13:25:00|1428.4|1415.6|1427.4|1413.1|1428.6|1416.4|1426.9|1413.1|47
1589376600000|2020-05-13 13:30:00|1427.1|1413.4|1424.9|1411.9|1427.6|1413.4|1424.9|1411.6|15
1589376900000|2020-05-13 13:35:00|1424.6|1410.1|1420.6|1410.6|1424.6|1410.6|1420.6|1409.6|0
1589377200000|2020-05-13 13:40:00|1422.6|1410.9|1423.6|1410.9|1424.4|1410.9|1419.1|1410.9|2
1589377500000|2020-05-13 13:45:00||1410.4||1410.1||1410.4||1410.1|5
1589377800000|2020-05-13 13:50:00|1424.6|1410.4|1424.6|1413.6|1424.6|1413.6|1424.6|1410.1|5
1589378100000|2020-05-13 13:55:00|||||||||54
1589378400000|2020-05-13 14:00:00|1425.4|1414.1|1429.6|1409.9|1435.6|1416.6|1425.4|1409.6|77
1589378700000|2020-05-13 14:05:00|1433.6|1411.6|1433.6|1412.9|1433.6|1412.9|1433.6|1411.6|0
1589379000000|2020-05-13 14:10:00|1434.6|1415.4|1434.4|1417.6|1434.6|1417.6|1434.4|1415.4|0
1589379300000|2020-05-13 14:15:00|1434.1|1417.9|1435.6|1418.6|1435.6|1418.6|1434.1|1417.9|7
1589442000000|2020-05-14 07:40:00|1416.4|1400.6|1418.4|1402.6|1418.6|1402.6|1414.4|1398.4|20
1589442300000|2020-05-14 07:45:00|1418.6|1402.9|1421.1|1406.1|1421.9|1407.4|1418.4|1402.9|23
1589442600000|2020-05-14 07:50:00|1421.4|1405.1|1416.4|1402.1|1421.4|1405.1|1415.1|1401.6|0
1589442900000|2020-05-14 07:55:00|1415.4|1402.6|1414.6|1402.6|1416.6|1402.6|1414.4|1402.1|0
1589443200000|2020-05-14 08:00:00|1414.4|1402.1|1413.6|1399.4|1414.4|1402.1|1412.4|1398.6|35
1589443500000|2020-05-14 08:05:00|1412.9|1399.6|1416.1|1404.1|1416.1|1404.1|1412.6|1399.6|50
1589443800000|2020-05-14 08:10:00|1418.6|1405.4|1418.6|1404.9|1420.9|1408.4|1418.6|1404.1|16
1589444100000|2020-05-14 08:15:00|1422.4|1405.1|1422.4|1408.4|1422.6|1408.4|1422.4|1405.1|16
1589444400000|2020-05-14 08:20:00|1422.6|1408.6|1421.9|1408.6|1422.6|1408.6|1420.1|1408.6|27
1589444700000|2020-05-14 08:25:00|1422.1|1409.4|1420.6|1408.6|1422.1|1409.6|1418.6|1408.6|17
1589445000000|2020-05-14 08:30:00|1420.4|1407.6|1416.6|1402.9|1420.4|1407.6|1416.4|1402.6|45
1589445300000|2020-05-14 08:35:00|1416.4|1403.6|1415.9|1403.6|1416.6|1403.6|1415.9|1403.6|0
1589445600000|2020-05-14 08:40:00|1415.1|1402.9|1412.9|1400.6|1415.1|1402.9|1412.9|1400.6|33
1589445900000|2020-05-14 08:45:00|1412.6||1412.6||1412.6||1412.4||0
1589446200000|2020-05-14 08:50:00|1411.9||1411.6||1412.1||1411.1||16
1589446500000|2020-05-14 08:55:00|1412.4|1400.9|1416.6|1402.9|1417.1|1402.9|1412.4|1400.9|5
1589446800000|2020-05-14 09:00:00|1416.1|1401.6|1416.4|1402.4|1416.6|1402.4|1415.1|1401.6|46
1589447100000|2020-05-14 09:05:00|1416.6|1402.1|1415.4|1401.6|1416.6|1402.1|1415.1|1401.4|0
1589447400000|2020-05-14 09:10:00|1415.9|1402.6|1417.1|1405.4|1417.1|1405.4|1415.6|1402.6|0
1589447700000|2020-05-14 09:15:00|1416.9|1406.1|1416.9|1406.1|1417.1|1406.1|1416.6|1406.1|8
1589448000000|2020-05-14 09:20:00|1416.6|1405.4|1413.9|1401.9|1416.6|1405.4|1413.9|1401.6|31
1589448300000|2020-05-14 09:25:00|1414.4|1402.1|1414.6|1402.1|1414.6|1402.1|1414.4|1402.1|0
1589448600000|2020-05-14 09:30:00|1416.9|1404.1|1419.4|1407.6|1419.6|1407.6|1416.9|1403.6|4
1589448900000|2020-05-14 09:35:00||1408.6||1407.6||1408.6||1407.6|2
1589449200000|2020-05-14 09:40:00|1421.9|1408.1|1421.1|1410.6|1422.1|1410.6|1420.6|1408.1|10
1589449500000|2020-05-14 09:45:00|1420.9||1422.1||1422.1||1420.9||0
1589449800000|2020-05-14 09:50:00||1411.6||1411.6||1411.6||1411.6|0
1589450100000|2020-05-14 09:55:00|1419.6|1410.6|1421.4|1409.4|1422.1|1411.6|1417.4|1408.1|41
1589450400000|2020-05-14 10:00:00|1421.6|1408.4|1421.4|1407.6|1421.6|1408.4|1421.4|1407.6|0
1589451300000|2020-05-14 10:15:00|1421.1||1420.9||1421.1||1420.6||16
1589451600000|2020-05-14 10:20:00|1420.6|1406.6|1419.4|1404.1|1420.6|1406.6|1415.9|1403.9|50
1589451900000|2020-05-14 10:25:00|1418.6|1404.4|1417.1|1404.1|1418.6|1404.6|1417.1|1403.1|104
1589452200000|2020-05-14 10:30:00|1418.9|1404.4|1418.4|1404.4|1419.6|1407.6|1418.1|1404.1|116
1589452500000|2020-05-14 10:35:00|1418.1|1404.1|1416.9|1402.6|1418.6|1405.1|1416.6|1402.6|20
1589452800000|2020-05-14 10:40:00|1418.9|1402.9|1419.4|1403.1|1419.6|1404.1|1417.1|1402.6|0
1589453100000|2020-05-14 10:45:00|1419.6|1404.1|1418.1|1403.1|1419.6|1404.1|1418.1|1402.6|100
1589453400000|2020-05-14 10:50:00||1402.9||1403.9||1403.9||1402.9|54
1589453700000|2020-05-14 10:55:00|1419.6|1403.6|1421.6|1407.1|1421.6|1407.1|1419.6|1403.6|20
1589454000000|2020-05-14 11:00:00|1423.1|1407.4|1428.9|1413.1|1428.9|1414.1|1423.1|1407.4|31
1589454300000|2020-05-14 11:05:00|1428.4|1412.9|1430.9|1415.9|1433.9|1420.6|1427.6|1412.9|40
1589454600000|2020-05-14 11:10:00|1430.1|1416.1|1430.6|1416.1|1431.1|1417.4|1430.1|1414.6|0
1589454900000|2020-05-14 11:15:00|1430.1|1415.9|1426.6|1413.9|1430.1|1415.9|1426.6|1412.6|0
1589455200000|2020-05-14 11:20:00||1414.1||1414.6||1414.9||1413.1|11
1589455500000|2020-05-14 11:25:00|1426.1|1414.4|1426.6|1414.1|1426.6|1414.4|1426.1|1413.4|65
1589455800000|2020-05-14 11:30:00||1413.4||1413.4||1413.9||1413.1|2
1589456100000|2020-05-14 11:35:00|1426.1|1413.6|1426.1|1413.1|1426.1|1416.1|1426.1|1413.1|0
1589456400000|2020-05-14 11:40:00|1425.9|1412.9|1424.9|1410.6|1425.9|1413.1|1424.9|1410.6|3
1589456700000|2020-05-14 11:45:00|1424.4|1410.9|1424.9|1410.4|1425.1|1411.1|1424.4|1410.4|0
1589457000000|2020-05-14 11:50:00|1424.6|1410.6|1424.4|1410.6|1424.6|1410.9|1424.4|1409.9|0
1589457300000|2020-05-14 11:55:00|1424.1|1408.9|1420.6|1407.6|1424.1|1408.9|1420.6|1407.6|0
1589457600000|2020-05-14 12:00:00||1407.9||1410.6||1410.6||1407.9|0
1589457900000|2020-05-14 12:05:00|1418.6|1409.6|1418.6|1407.6|1418.6|1409.6|1418.6|1407.1|20
1589458200000|2020-05-14 12:10:00|1420.6|1408.6|1421.4|1408.6|1421.6|1408.6|1420.6|1408.6|10
1589458500000|2020-05-14 12:15:00|1421.1||1420.4||1421.6||1420.1||0
1589458800000|2020-05-14 12:20:00|1421.1|1407.6|1420.1|1407.6|1421.6|1407.6|1420.1|1407.6|0
1589459100000|2020-05-14 12:25:00|1419.9|1408.4|1419.6|1407.6|1419.9|1408.4|1419.4|1407.6|0
1589459400000|2020-05-14 12:30:00|1419.1|1407.1|1421.4|1408.1|1421.4|1408.1|1417.6|1407.1|14
1589459700000|2020-05-14 12:35:00|1417.6||1421.1||1421.6||1417.6||2
1589460000000|2020-05-14 12:40:00|1418.9|1407.6|1418.9|1407.1|1418.9|1407.6|1418.9|1406.9|11
1589460300000|2020-05-14 12:45:00|1418.1|1406.9|1415.9|1404.1|1418.1|1406.9|1415.9|1404.1|8
1589460600000|2020-05-14 12:50:00|1417.4|1404.6|1419.4|1405.4|1419.4|1405.4|1417.4|1404.6|8
1589460900000|2020-05-14 12:55:00|1418.1|1405.6|1418.6|1406.6|1419.4|1406.6|1417.9|1405.1|5
1589461200000|2020-05-14 13:00:00|1419.4|1406.9|1418.9|1407.6|1419.6|1407.6|1418.4|1406.6|3
1589461500000|2020-05-14 13:05:00|1419.1||1419.4||1419.4||1418.9||0
1589461800000|2020-05-14 13:10:00|1420.4||1419.9||1420.9||1418.1||12
1589462100000|2020-05-14 13:15:00|1420.9|1407.1|1419.6|1405.6|1420.9|1407.1|1419.4|1405.6|0
1589462400000|2020-05-14 13:20:00|1419.4||1418.9||1419.4||1418.9||0
1589462700000|2020-05-14 13:25:00|1418.4|1406.6|1418.4|1406.6|1420.9|1406.6|1416.6|1406.6|5
1589463300000|2020-05-14 13:35:00|1421.6|1407.1|1421.6|1409.6|1421.6|1410.1|1421.6|1407.1|21
1589463600000|2020-05-14 13:40:00|1423.6|1410.1|1423.9|1408.1|1425.1|1411.6|1423.1|1408.1|15
1589463900000|2020-05-14 13:45:00|1423.6|1407.9|1420.4|1407.4|1423.6|1407.9|1420.4|1407.4|0
1589464200000|2020-05-14 13:50:00|1420.1|1405.6|1419.6|1405.6|1420.4|1405.6|1419.6|1405.6|10
1589464500000|2020-05-14 13:55:00|1419.4|1404.9|1418.9|1404.1|1419.4|1404.9|1413.6|1404.1|71
1589464800000|2020-05-14 14:00:00|1418.6||1423.4||1426.6||1418.1||4
1589465100000|2020-05-14 14:05:00|1421.6|1404.4|1417.6|1405.1|1421.6|1405.1|1417.6|1404.4|0
1589465400000|2020-05-14 14:10:00||1404.6||1405.6||1405.6||1404.6|5
1589465700000|2020-05-14 14:15:00|1417.4|1404.6|1417.4|1404.9|1417.4|1405.6|1416.6|1404.6|20
1589527800000|2020-05-15 07:30:00|1462.6|1421.9|1462.6|1420.6|1462.6|1421.9|1462.6|1420.6|5
1589528100000|2020-05-15 07:35:00|1456.6|1422.1|1435.1|1421.9|1456.6|1424.1|1433.9|1420.6|0
1589528400000|2020-05-15 07:40:00|1435.4||1434.1||1435.6||1433.4||0
1589528700000|2020-05-15 07:45:00|1432.9|1420.6|1431.6|1420.6|1433.6|1420.6|1430.9|1420.6|10
1589529000000|2020-05-15 07:50:00|1431.4|1418.1|1431.6|1417.6|1431.6|1418.1|1428.6|1417.1|4
1589529300000|2020-05-15 07:55:00|1432.1|1417.9|1437.1|1424.6|1438.9|1424.6|1432.1|1417.9|23
1589529600000|2020-05-15 08:00:00|1437.9|1423.6|1433.9|1422.1|1437.9|1423.6|1433.9|1422.1|42
1589529900000|2020-05-15 08:05:00|1434.6|1422.4|1432.9|1422.4|1435.4|1426.1|1432.4|1422.4|31
1589530200000|2020-05-15 08:10:00|1433.1|1423.4|1438.4|1423.1|1438.4|1423.4|1431.9|1422.1|22
1589530500000|2020-05-15 08:15:00|1438.9|1425.1|1435.4|1425.1|1439.1|1425.4|1435.4|1425.1|27
1589530800000|2020-05-15 08:20:00|1435.1|1425.4|1437.6|1424.6|1437.6|1425.4|1435.1|1424.6|21
1589531100000|2020-05-15 08:25:00|1438.1|1425.6|1441.1|1425.6|1441.1|1425.6|1436.6|1425.6|24
1589531400000|2020-05-15 08:30:00|1440.9||1438.4||1440.9||1437.1||2
1589531700000|2020-05-15 08:35:00|1438.1|1425.9|1440.9|1425.9|1441.6|1428.6|1436.6|1425.9|74
1589532000000|2020-05-15 08:40:00|1440.6||1435.6||1440.9||1435.6||53
1589532300000|2020-05-15 08:45:00|1435.1||1438.1||1438.6||1434.9||0
1589532600000|2020-05-15 08:50:00|1434.6|1425.6|1435.6|1425.6|1435.6|1425.6|1434.6|1425.6|6
1589532900000|2020-05-15 08:55:00||1425.9||1425.9||1425.9||1425.9|0
1589533200000|2020-05-15 09:00:00|1435.9|1426.1|1439.6|1426.1|1439.6|1426.1|1435.9|1426.1|0
1589533500000|2020-05-15 09:05:00|1441.4|1426.4|1442.4|1426.6|1442.6|1426.6|1439.6|1426.4|352
1589533800000|2020-05-15 09:10:00|1442.6|1427.6|1446.4|1435.6|1447.6|1438.6|1442.4|1427.6|48
1589534100000|2020-05-15 09:15:00|1445.6|1434.6|1443.6|1431.1|1445.6|1434.6|1443.4|1431.1|10
1589534400000|2020-05-15 09:20:00|1442.6|1431.4|1442.6|1433.6|1442.6|1433.6|1442.6|1431.4|2
1589534700000|2020-05-15 09:25:00|||||||||3
1589535000000|2020-05-15 09:30:00|1443.1|1435.1|1444.6|1434.6|1444.6|1436.1|1443.1|1431.9|19
1589535300000|2020-05-15 09:35:00|1446.6|1435.6|1446.6|1433.1|1446.6|1435.9|1446.6|1431.9|13
1589535600000|2020-05-15 09:40:00|1445.9|1432.1|1444.1|1430.9|1445.9|1433.6|1444.1|1430.6|0
1589535900000|2020-05-15 09:45:00|1445.1||1443.6||1445.6||1443.6||0
1589536200000|2020-05-15 09:50:00|1445.4||1445.6||1445.6||1445.4||0
1589536500000|2020-05-15 09:55:00|1444.9|1432.6|1445.6|1432.6|1445.6|1432.6|1444.9|1432.6|0
1589536800000|2020-05-15 10:00:00||1431.9||1435.6||1435.6||1430.9|0
1589537100000|2020-05-15 10:05:00|1446.6|1435.9|1449.4|1435.6|1449.4|1435.9|1446.6|1435.6|55
1589537400000|2020-05-15 10:10:00|1449.6|1435.9|1451.4|1436.1|1451.6|1436.6|1448.9|1435.9|5
1589537700000|2020-05-15 10:15:00|1451.6|1436.9|1451.1|1436.6|1452.4|1436.9|1451.1|1436.1|0
1589538000000|2020-05-15 10:20:00|1450.9||1448.6||1450.9||1448.6||0
1589538300000|2020-05-15 10:25:00|||||||||40
1589538600000|2020-05-15 10:30:00|1448.4|1436.1|1439.1|1430.6|1448.6|1436.1|1439.1|1430.6|182
1589538900000|2020-05-15 10:35:00|1439.6|1429.9|1441.4|1425.9|1441.6|1430.6|1435.6|1425.9|159
1589539200000|2020-05-15 10:40:00|1441.1|1425.6|1436.9|1425.6|1441.1|1425.6|1436.6|1424.1|0
1589539500000|2020-05-15 10:45:00|1440.1|1431.6|1440.1|1425.6|1440.1|1431.6|1440.1|1425.6|1
1589539800000|2020-05-15 10:50:00|1439.6|1422.6|1437.4|1422.6|1439.6|1422.6|1433.6|1422.6|2
1589540400000|2020-05-15 11:00:00|1437.6|1424.4|1437.4|1423.4|1437.6|1424.6|1437.4|1423.1|0
1589540700000|2020-05-15 11:05:00|1437.1|1423.1|1435.1|1422.6|1437.1|1425.6|1435.1|1422.6|2
1589541000000|2020-05-15 11:10:00|1435.6|1423.4|1437.6|1423.9|1437.6|1424.4|1435.6|1423.4|40
1589541300000|2020-05-15 11:15:00|1437.4|1429.4|1437.4|1425.6|1437.6|1429.4|1436.6|1423.6|3
1589541600000|2020-05-15 11:20:00|1437.6|1428.1|1436.6|1424.1|1437.6|1429.4|1436.1|1424.1|4
1589541900000|2020-05-15 11:25:00|1434.6|1424.4|1434.6|1422.9|1434.6|1425.6|1434.6|1422.6|10
1589542200000|2020-05-15 11:30:00|1433.4|1422.6|1434.6|1422.4|1434.6|1422.6|1433.4|1422.1|10
1589542500000|2020-05-15 11:35:00|1432.1|1422.6|1432.1|1422.4|1432.1|1422.9|1432.1|1421.9|2
1589542800000|2020-05-15 11:40:00|1435.1|1422.1|1432.6|1420.4|1435.6|1422.1|1432.6|1419.6|5
1589543100000|2020-05-15 11:45:00||1420.6||1420.4||1420.6||1420.4|0
1589543700000|2020-05-15 11:55:00||1419.4||1419.6||1420.1||1419.4|0
1589544000000|2020-05-15 12:00:00|1431.9|1419.1|1432.1|1418.1|1432.6|1419.6|1431.6|1418.1|0
1589544300000|2020-05-15 12:05:00|1431.9|1417.9|1432.4|1418.6|1432.4|1418.9|1431.6|1417.9|0
1589544600000|2020-05-15 12:10:00|1432.1|1419.1|1431.6|1419.4|1432.1|1419.4|1428.1|1418.4|0
1589544900000|2020-05-15 12:15:00||1419.6||1420.1||1420.1||1419.6|0
1589545200000|2020-05-15 12:20:00|1432.6|1419.9|1432.6|1420.6|1432.6|1420.6|1432.6|1419.9|0
1589545500000|2020-05-15 12:25:00|1430.6||1432.6||1432.6||1430.6||2
1589546400000|2020-05-15 12:40:00|1432.4||1431.6||1432.4||1431.6||0
1589547000000|2020-05-15 12:50:00|1430.6||1430.6||1430.6||1430.6||0
1589547600000|2020-05-15 13:00:00|||||||||5
1589547900000|2020-05-15 13:05:00|1430.4|1417.1|1430.6|1416.9|1430.6|1417.1|1430.1|1416.1|35
1589548200000|2020-05-15 13:10:00||1417.6||1418.4||1418.4||1417.6|0
1589548500000|2020-05-15 13:15:00||1418.6||1419.6||1419.6||1418.6|0
1589548800000|2020-05-15 13:20:00||1420.6||1420.6||1420.6||1420.6|0
1589549100000|2020-05-15 13:25:00||1419.6||1419.6||1419.6||1419.6|0
1589549400000|2020-05-15 13:30:00|1430.4||1430.6||1430.6||1430.4||0
1589549700000|2020-05-15 13:35:00|1428.6|1418.9|1428.6|1416.6|1428.6|1418.9|1428.6|1414.9|18
1589550000000|2020-05-15 13:40:00|1430.6|1416.9|1430.6|1418.9|1430.6|1418.9|1430.6|1416.6|0
1589550300000|2020-05-15 13:45:00|1432.4|1422.6|1432.4|1420.6|1432.4|1422.6|1431.1|1420.6|10
1589550600000|2020-05-15 13:50:00|1432.6|1420.9|1432.6|1422.6|1432.6|1422.6|1431.6|1420.9|1
1589550900000|2020-05-15 13:55:00|1435.6|1423.4|1435.6|1423.9|1435.6|1423.9|1433.6|1423.4|29
1589551200000|2020-05-15 14:00:00|1435.1|1424.1|1435.1|1414.1|1435.1|1424.1|1435.1|1414.1|5
1589551500000|2020-05-15 14:05:00||1414.4||1414.4||1414.4||1414.4|0
1589551800000|2020-05-15 14:10:00|1433.6|1415.6|1433.6|1420.6|1433.6|1420.6|1433.6|1415.6|0
1589552100000|2020-05-15 14:15:00||1420.9||1422.6||1422.6||1420.9|0
1589786100000|2020-05-18 07:15:00|1433.6|1422.6|1433.6|1422.6|1433.6|1422.6|1433.6|1422.6|0
1589787000000|2020-05-18 07:30:00|1455.6|1441.9|1461.6|1444.1|1462.1|1444.1|1455.6|1441.9|0
1589787300000|2020-05-18 07:35:00|1462.1|1448.6|1458.6|1444.1|1462.1|1448.6|1458.6|1444.1|9
1589787600000|2020-05-18 07:40:00|1462.1|1445.4|1460.9|1446.6|1462.1|1449.6|1460.9|1444.1|5
1589787900000|2020-05-18 07:45:00|1461.4|1450.6|1458.6|1448.6|1461.4|1450.6|1458.6|1445.6|26
1589788200000|2020-05-18 07:50:00|1458.4|1445.6|1456.6|1444.4|1458.6|1448.6|1456.6|1444.4|17
1589788500000|2020-05-18 07:55:00||1445.4||1445.4||1445.6||1445.4|7
1589788800000|2020-05-18 08:00:00|1457.9|1446.6|1458.4|1446.6|1458.4|1446.6|1457.9|1446.6|1
1589789100000|2020-05-18 08:05:00|1459.1|1449.1|1461.4|1449.1|1462.1|1451.1|1459.1|1449.1|28
1589789400000|2020-05-18 08:10:00|1462.1|1452.6|1461.1|1449.1|1462.1|1452.6|1461.1|1449.1|7
1589789700000|2020-05-18 08:15:00|1460.9|1449.6|1461.1|1450.1|1461.1|1450.1|1460.9|1449.1|9
1589790000000|2020-05-18 08:20:00||1450.6||1450.6||1450.6||1450.6|5
1589790300000|2020-05-18 08:25:00|1461.6|1453.1|1463.6|1453.6|1463.6|1453.6|1461.6|1450.6|37
1589790600000|2020-05-18 08:30:00|1463.4|1453.1|1463.4|1451.6|1463.4|1453.1|1463.4|1451.6|15
1589790900000|2020-05-18 08:35:00|1463.9|1452.1|1463.9|1452.1|1463.9|1452.1|1463.9|1452.1|13
1589791200000|2020-05-18 08:40:00|1465.4|1453.6|1465.4|1453.6|1465.4|1453.6|1465.4|1453.6|1
1589791500000|2020-05-18 08:45:00|1466.6|1455.6|1465.6|1454.6|1466.6|1455.6|1465.6|1454.6|1
1589791800000|2020-05-18 08:50:00|1466.6|1455.6|1468.4|1455.6|1468.6|1455.6|1466.6|1455.6|14
1589792100000|2020-05-18 08:55:00|1467.6|1453.6|1465.6|1453.6|1467.6|1453.6|1465.6|1453.6|4
1589792400000|2020-05-18 09:00:00|1465.4||1465.1||1465.4||1465.1||0
1589792700000|2020-05-18 09:05:00|1464.9|1453.9|1464.9|1454.1|1464.9|1454.1|1464.9|1453.9|0
1589793000000|2020-05-18 09:10:00|1465.1|1455.6|1465.9|1455.6|1465.9|1457.6|1465.1|1455.6|7
1589793300000|2020-05-18 09:15:00|1465.6|1456.6|1464.4|1453.4|1465.6|1456.6|1464.4|1453.4|23
1589793600000|2020-05-18 09:20:00|1462.9|1450.4|1464.9|1450.6|1464.9|1450.6|1462.6|1450.1|29
1589793900000|2020-05-18 09:25:00|1464.4|1450.1|1463.6|1450.1|1464.4|1450.1|1463.6|1450.1|0
1589794200000|2020-05-18 09:30:00|1463.1|1450.6|1463.6|1451.6|1463.6|1451.6|1463.1|1450.6|0
1589794500000|2020-05-18 09:35:00|1463.4||1462.4||1463.4||1461.9||0
1589794800000|2020-05-18 09:40:00||1450.6||1450.6||1450.6||1450.6|1
1589795400000|2020-05-18 09:50:00||1451.6||1451.6||1451.6||1451.6|0
1589795700000|2020-05-18 09:55:00|1462.9|1452.1|1462.9|1450.6|1462.9|1452.1|1462.9|1450.6|5
1589796000000|2020-05-18 10:00:00|1462.6||1462.6||1462.6||1462.6||0
1589796300000|2020-05-18 10:05:00|1462.9||1462.9||1462.9||1462.6||0
1589796600000|2020-05-18 10:10:00|1462.6||1461.9||1462.6||1461.9||0
1589796900000|2020-05-18 10:15:00|1461.6||1462.9||1462.9||1461.6||0
1589797200000|2020-05-18 10:20:00|1462.6||1462.9||1462.9||1462.6||0
1589797800000|2020-05-18 10:30:00|1462.6||1462.6||1462.9||1462.4||0
1589798100000|2020-05-18 10:35:00|1462.4||1462.1||1462.6||1462.1||0
1589798400000|2020-05-18 10:40:00|1461.9||1461.6||1461.9||1461.6||0
1589798700000|2020-05-18 10:45:00|1461.9|1449.6|1460.4|1448.4|1461.9|1449.6|1460.4|1448.4|12
1589799000000|2020-05-18 10:50:00|1460.1|1448.1|1459.9|1449.1|1460.1|1449.1|1459.9|1448.1|0
1589799300000|2020-05-18 10:55:00|1460.1|1446.6|1457.6|1446.1|1460.1|1446.6|1457.6|1445.9|12
1589799900000|2020-05-18 11:05:00|1459.4|1447.6|1459.4|1447.6|1459.4|1447.6|1459.4|1447.6|1
1589800200000|2020-05-18 11:10:00||1448.6||1448.6||1448.6||1448.6|0
1589801400000|2020-05-18 11:30:00|1460.4|1449.6|1462.9|1450.6|1462.9|1450.6|1460.4|1449.6|41
1589801700000|2020-05-18 11:35:00|1462.6|1450.9|1462.6|1450.6|1462.9|1450.9|1462.4|1450.6|0
1589802000000|2020-05-18 11:40:00|1462.4|1450.9|1464.6|1452.6|1464.6|1452.6|1461.6|1450.9|50
1589802300000|2020-05-18 11:45:00|1465.6|1456.6|1467.1|1455.1|1467.9|1456.6|1465.6|1455.1|34
1589802600000|2020-05-18 11:50:00|1466.9|1454.9|1466.9|1454.9|1467.1|1454.9|1466.9|1454.9|0
1589802900000|2020-05-18 11:55:00|1466.6|1454.6|1466.9|1454.4|1466.9|1454.6|1466.4|1454.4|0
1589803200000|2020-05-18 12:00:00|1466.6|1454.1|1465.4|1453.6|1466.6|1454.1|1464.9|1453.6|0
1589803500000|2020-05-18 12:05:00|1466.6|1454.4|1466.9|1455.6|1466.9|1455.6|1466.4|1453.6|0
1589804100000|2020-05-18 12:15:00|1466.6||1466.6||1466.9||1466.6||10
1589804400000|2020-05-18 12:20:00|1466.9|1456.6|1466.6|1456.6|1466.9|1456.6|1466.6|1456.6|10
1589804700000|2020-05-18 12:25:00|1466.9|1456.9|1466.6|1457.6|1466.9|1457.9|1466.6|1456.9|5
1589805000000|2020-05-18 12:30:00|1466.9|1458.4|1467.6|1459.1|1467.6|1459.1|1466.6|1457.6|35
1589805300000|2020-05-18 12:35:00|1468.6||1468.6||1468.6||1468.6||3
1589805600000|2020-05-18 12:40:00|1469.1|1459.6|1470.1|1459.6|1470.1|1460.6|1469.1|1459.6|21
1589805900000|2020-05-18 12:45:00|1468.6||1471.4||1471.6||1468.4||33
1589806200000|2020-05-18 12:50:00|1469.6|1459.1|1469.6|1457.9|1469.6|1459.1|1469.6|1457.6|16
1589806500000|2020-05-18 12:55:00|1469.4|1457.6|1469.1|1457.9|1469.4|1458.1|1468.6|1457.6|1
1589806800000|2020-05-18 13:00:00|1469.6|1458.1|1470.6|1457.9|1472.6|1462.1|1469.6|1457.9|20
1589807100000|2020-05-18 13:05:00|1471.6|1458.6|1471.6|1457.9|1471.6|1458.6|1471.6|1457.9|11
1589807400000|2020-05-18 13:10:00|1472.1|1462.6|1471.6|1460.9|1472.1|1463.6|1471.6|1457.9|14
1589807700000|2020-05-18 13:15:00|1471.9|1460.6|1473.1|1462.6|1473.1|1463.6|1471.9|1460.6|40
1589808000000|2020-05-18 13:20:00|1473.6|1463.6|1474.6|1463.6|1475.4|1464.6|1473.1|1462.6|49
1589808300000|2020-05-18 13:25:00|1474.9|1464.6|1474.9|1463.6|1474.9|1465.9|1474.6|1463.6|32
1589808600000|2020-05-18 13:30:00|1474.6|1464.4|1474.6|1465.6|1474.6|1465.6|1474.6|1464.4|0
1589808900000|2020-05-18 13:35:00|1474.9|1466.6|1477.6|1467.4|1477.6|1467.4|1474.9|1465.6|23
1589809200000|2020-05-18 13:40:00|1477.4|1465.6|1476.6|1465.6|1477.4|1467.4|1476.6|1465.6|1
1589809500000|2020-05-18 13:45:00|1473.6|1464.9|1475.4|1463.9|1476.6|1465.6|1473.6|1463.6|5
1589809800000|2020-05-18 13:50:00|1475.1|1465.6|1475.1|1465.6|1475.1|1465.6|1475.1|1465.6|10
1589810100000|2020-05-18 13:55:00|1473.6|1463.9|1473.6|1463.9|1473.6|1466.1|1473.6|1463.9|11
1589810400000|2020-05-18 14:00:00|1475.4|1465.6|1482.4|1463.6|1482.6|1465.6|1472.6|1463.6|6
1589810700000|2020-05-18 14:05:00|1481.1|1464.1|1479.6|1467.6|1481.1|1467.6|1479.6|1464.1|0
1589811000000|2020-05-18 14:10:00|1479.1|1468.1|1479.1|1468.9|1479.1|1469.1|1479.1|1468.1|0
1589811300000|2020-05-18 14:15:00|1479.4|1469.6|1479.6|1468.1|1479.6|1470.6|1478.6|1467.9|22
1589873400000|2020-05-19 07:30:00|1493.6|1477.6|1488.6|1478.6|1495.6|1484.6|1488.6|1477.6|43
1589873700000|2020-05-19 07:35:00|1488.1|1477.9|1488.1|1475.1|1488.1|1477.9|1483.6|1475.1|90
1589874000000|2020-05-19 07:40:00|1484.1|1475.4|1489.1|1478.6|1489.6|1480.6|1484.1|1474.6|126
1589874300000|2020-05-19 07:45:00|1488.9|1477.1|1483.6|1470.6|1489.1|1479.6|1483.6|1470.6|58
1589874600000|2020-05-19 07:50:00|1482.4|1469.9|1480.4|1468.6|1482.4|1469.9|1480.4|1468.6|7
1589874900000|2020-05-19 07:55:00|1481.4|1467.6|1481.9|1470.6|1482.1|1470.6|1480.1|1465.6|36
1589875200000|2020-05-19 08:00:00|1482.4|1472.6|1479.4|1469.1|1482.9|1474.6|1479.4|1469.1|39
1589875500000|2020-05-19 08:05:00|1479.1|1469.6|1474.4|1458.6|1479.1|1469.6|1473.6|1457.9|30
1589875800000|2020-05-19 08:10:00|1474.1|1459.1|1467.6|1453.4|1474.1|1460.9|1465.6|1452.9|77
1589876100000|2020-05-19 08:15:00||1454.6||1455.6||1457.6||1453.9|50
1589876400000|2020-05-19 08:20:00|1468.6|1455.9|1466.9|1454.1|1469.9|1456.9|1466.6|1454.1|84
1589876700000|2020-05-19 08:25:00|1466.6|1453.4|1468.1|1453.9|1468.4|1455.6|1464.9|1448.6|6
1589877000000|2020-05-19 08:30:00|1468.4|1453.6|1467.6|1454.1|1468.6|1454.1|1467.6|1453.6|0
1589877300000|2020-05-19 08:35:00||1455.6||1458.6||1458.6||1455.6|10
1589877600000|2020-05-19 08:40:00|1468.6|1459.6|1468.4|1454.1|1468.6|1460.1|1467.9|1454.1|32
1589877900000|2020-05-19 08:45:00|1468.6|1454.4|1468.6|1456.9|1468.6|1456.9|1468.6|1454.4|0
1589878200000|2020-05-19 08:50:00|1469.1|1457.1|1467.6|1454.1|1469.1|1457.1|1467.6|1454.1|36
1589878500000|2020-05-19 08:55:00||1455.6||1454.1||1455.6||1454.1|0
1589878800000|2020-05-19 09:00:00|1466.6||1466.6||1466.6||1466.6||0
1589879100000|2020-05-19 09:05:00|1465.6|1455.6|1465.6|1455.6|1465.6|1455.6|1465.6|1455.6|0
1589879400000|2020-05-19 09:10:00||1456.6||1453.1||1456.6||1452.6|15
1589879700000|2020-05-19 09:15:00||1452.6||1452.6||1452.6||1452.6|0
1589880000000|2020-05-19 09:20:00||1452.9||1452.9||1455.6||1452.9|5
1589880300000|2020-05-19 09:25:00||1453.4||1452.9||1455.1||1452.9|0
1589880600000|2020-05-19 09:30:00|1466.1|1453.1|1466.1|1454.6|1466.1|1454.6|1466.1|1453.1|1
1589880900000|2020-05-19 09:35:00|1466.6|1455.6|1468.4|1455.4|1468.6|1459.4|1466.6|1455.4|40
1589881200000|2020-05-19 09:40:00||1457.4||1456.1||1459.4||1456.1|5
1589881500000|2020-05-19 09:45:00|1464.6||1468.4||1468.4||1464.6||0
1589882100000|2020-05-19 09:55:00||1457.4||1457.4||1457.4||1457.4|0
1589882400000|2020-05-19 10:00:00|1468.1|1456.6|1467.1|1452.9|1468.1|1456.6|1461.6|1452.6|110
1589882700000|2020-05-19 10:05:00|1467.4|1455.6|1465.6|1452.6|1467.6|1455.6|1465.6|1451.4|44
1589883000000|2020-05-19 10:10:00|1466.9|1452.1|1463.6|1451.4|1467.1|1452.4|1463.6|1451.4|15
1589883300000|2020-05-19 10:15:00|1460.6|1450.6|1460.6|1447.6|1460.6|1450.6|1458.6|1447.6|48
1589883600000|2020-05-19 10:20:00|1455.6|1447.4|1458.6|1446.1|1460.6|1448.6|1455.6|1444.9|33
1589883900000|2020-05-19 10:25:00||1445.1||1445.1||1445.1||1445.1|20
1589884200000|2020-05-19 10:30:00|1457.6|1444.1|1457.6|1444.4|1457.6|1444.6|1452.6|1444.1|6
1589884500000|2020-05-19 10:35:00||1444.6||1445.1||1445.4||1444.6|1
1589884800000|2020-05-19 10:40:00|1459.4|1446.6|1458.6|1447.6|1459.4|1447.6|1458.6|1446.6|2
1589885100000|2020-05-19 10:45:00|1459.4||1459.4||1459.4||1458.6||25
1589885400000|2020-05-19 10:50:00|1458.6|1450.6|1459.4|1449.1|1459.6|1450.6|1458.6|1449.1|28
1589885700000|2020-05-19 10:55:00|1459.6|1447.6|1458.6|1447.6|1459.6|1447.6|1458.6|1447.6|2
1589886000000|2020-05-19 11:00:00|1458.4|1449.4|1459.6|1449.1|1459.6|1450.6|1458.4|1449.1|15
1589886300000|2020-05-19 11:05:00|1459.4||1459.4||1459.4||1459.4||0
1589886600000|2020-05-19 11:10:00|1459.6|1450.1|1459.6|1450.1|1459.6|1450.6|1459.6|1450.1|14
1589886900000|2020-05-19 11:15:00|1460.6|1450.9|1460.6|1450.9|1460.6|1450.9|1460.6|1450.9|14
1589887200000|2020-05-19 11:20:00||1451.6||1448.6||1452.1||1448.6|14
1589887500000|2020-05-19 11:25:00|1462.6|1450.1|1462.1|1451.4|1462.6|1451.4|1462.1|1450.1|2
1589887800000|2020-05-19 11:30:00|1461.6|1453.1|1461.6|1450.6|1461.6|1453.1|1461.6|1449.6|12
1589888100000|2020-05-19 11:35:00|1460.6|1452.6|1461.6|1451.6|1461.6|1452.6|1460.6|1450.6|3
1589888400000|2020-05-19 11:40:00|1462.1|1452.6|1462.1|1452.6|1462.1|1452.6|1462.1|1452.6|5
1589888700000|2020-05-19 11:45:00|1462.6|1452.9|1463.4|1453.4|1463.6|1453.4|1462.6|1452.9|6
1589889000000|2020-05-19 11:50:00|1462.6|1453.6|1461.6|1452.6|1463.1|1453.6|1461.6|1452.6|20
1589889300000|2020-05-19 11:55:00|1461.4|1450.6|1461.1|1450.6|1461.4|1450.6|1461.1|1450.6|10
1589889900000|2020-05-19 12:05:00|1460.6|1451.6|1460.6|1451.1|1460.9|1451.6|1460.6|1450.6|5
1589890200000|2020-05-19 12:10:00|1460.4|1450.1|1459.9|1450.1|1460.6|1450.1|1459.9|1450.1|30
1589890500000|2020-05-19 12:15:00|1460.4|1449.6|1459.6|1449.6|1460.6|1449.6|1459.6|1449.6|0
1589890800000|2020-05-19 12:20:00|1459.9||1459.9||1459.9||1459.9||0
1589891100000|2020-05-19 12:25:00|1460.6|1450.6|1460.6|1449.6|1460.6|1450.6|1460.6|1449.6|1
1589891400000|2020-05-19 12:30:00|1461.1|1449.9|1459.4|1449.9|1461.1|1451.1|1459.4|1449.9|0
1589891700000|2020-05-19 12:35:00|1459.6|1450.1|1459.4|1448.9|1459.6|1450.1|1459.1|1448.9|30
1589892000000|2020-05-19 12:40:00|1459.1||1457.9||1459.6||1457.9||10
1589892300000|2020-05-19 12:45:00|1458.1|1448.6|1457.6|1447.1|1458.1|1448.6|1457.4|1447.1|6
1589892600000|2020-05-19 12:50:00|1457.9|1447.6|1456.9|1445.6|1457.9|1447.6|1456.4|1445.6|1
1589892900000|2020-05-19 12:55:00|1457.9|1445.9|1457.4|1445.6|1458.6|1447.6|1456.9|1445.6|3
1589893200000|2020-05-19 13:00:00|||||||||1
1589893500000|2020-05-19 13:05:00|1457.1||1457.4||1457.4||1457.1||0
1589893800000|2020-05-19 13:10:00|1457.1|1447.1|1456.6|1445.4|1457.1|1447.1|1453.9|1445.4|13
1589894100000|2020-05-19 13:15:00|1456.4||1456.4||1456.4||1456.4||0
1589894400000|2020-05-19 13:20:00|1456.1||1454.6||1456.6||1454.1||5
1589894700000|2020-05-19 13:25:00|1454.9|1444.6|1453.9|1441.9|1454.9|1445.6|1453.6|1441.9|22
1589895000000|2020-05-19 13:30:00|1450.6|1442.1|1450.1|1440.6|1453.9|1442.1|1450.1|1440.6|26
1589895300000|2020-05-19 13:35:00|1448.6|1439.6|1449.6|1438.6|1450.9|1440.6|1448.6|1438.6|24
1589895600000|2020-05-19 13:40:00|1449.4|1437.6|1447.9|1438.6|1449.4|1438.6|1446.6|1437.6|8
1589895900000|2020-05-19 13:45:00|1447.6|1437.6|1448.9|1438.1|1449.1|1438.4|1446.6|1437.6|9
1589896200000|2020-05-19 13:50:00|1448.6|1438.4|1448.1|1437.9|1448.9|1438.9|1447.4|1437.6|13
1589896500000|2020-05-19 13:55:00|1447.9|1438.6|1450.1|1439.6|1450.1|1441.4|1447.1|1438.6|11
1589896800000|2020-05-19 14:00:00|1449.9||1453.6||1455.6||1449.9||3
1589897100000|2020-05-19 14:05:00|1453.1|1442.6|1453.6|1441.6|1453.6|1443.6|1452.6|1441.6|12
1589897400000|2020-05-19 14:10:00|1452.6|1439.6|1450.6|1439.6|1452.6|1439.6|1450.6|1439.6|5
1589897700000|2020-05-19 14:15:00|1451.6|1440.1|1450.4|1440.6|1451.6|1440.6|1450.4|1440.1|12
1589958900000|2020-05-20 07:15:00|1453.6|1426.1|1448.6|1426.6|1453.6|1426.6|1448.6|1425.6|1
1589959200000|2020-05-20 07:20:00|1447.6|1425.6|1445.6|1427.1|1447.6|1427.1|1445.6|1425.6|0
1589959500000|2020-05-20 07:25:00||1427.4||1427.4||1427.4||1427.4|0
1589959800000|2020-05-20 07:30:00|1447.9|1428.1|1447.9|1433.6|1447.9|1437.6|1443.6|1428.1|13
1589960100000|2020-05-20 07:35:00|1447.6|1433.9|1437.6|1415.6|1447.6|1434.6|1437.6|1415.6|39
1589960400000|2020-05-20 07:40:00|1441.6|1419.6|1441.1|1430.6|1442.9|1430.6|1440.9|1415.6|14
1589960700000|2020-05-20 07:45:00|1441.4|1428.6|1442.1|1426.6|1442.6|1428.6|1436.9|1424.4|9
1589961000000|2020-05-20 07:50:00|1441.9|1429.6|1443.6|1429.1|1443.6|1434.1|1441.9|1426.6|15
1589961300000|2020-05-20 07:55:00|1443.4|1428.9|1441.6|1427.9|1443.6|1429.1|1441.6|1427.9|0
1589961600000|2020-05-20 08:00:00|1443.6|1428.1|1447.9|1434.6|1447.9|1434.6|1443.6|1428.1|2
1589961900000|2020-05-20 08:05:00|1447.6|1435.6|1447.1|1434.6|1447.6|1435.6|1446.9|1434.6|2
1589962200000|2020-05-20 08:10:00|1447.6|1435.6|1449.6|1440.6|1449.6|1440.6|1447.6|1435.6|18
1589962500000|2020-05-20 08:15:00|1450.6|1436.6|1450.1|1438.4|1450.6|1441.6|1450.1|1436.6|2
1589962800000|2020-05-20 08:20:00|1450.6|1438.6|1455.4|1443.1|1455.4|1445.6|1450.6|1438.6|46
1589963100000|2020-05-20 08:25:00|1455.6|1443.4|1457.1|1443.6|1458.1|1445.6|1454.9|1442.9|5
1589963400000|2020-05-20 08:30:00|1454.6|1443.9|1460.9|1445.6|1460.9|1446.6|1454.6|1443.9|23
1589963700000|2020-05-20 08:35:00|1461.1|1445.9|1460.9|1448.6|1461.6|1448.6|1460.9|1445.9|0
1589964000000|2020-05-20 08:40:00|1462.6|1448.9|1461.6|1450.9|1463.6|1451.4|1461.6|1448.9|30
1589964300000|2020-05-20 08:45:00|1461.1|1451.1|1461.4|1451.6|1461.4|1451.9|1460.1|1451.1|45
1589964600000|2020-05-20 08:50:00|1461.6|1450.6|1463.1|1450.9|1463.1|1450.9|1461.6|1448.4|1
1589965200000|2020-05-20 09:00:00|1462.9|1452.6|1463.1|1452.6|1463.1|1454.6|1462.9|1452.6|15
1589965500000|2020-05-20 09:05:00|1462.6|1454.6|1460.6|1449.6|1463.1|1454.6|1460.6|1448.1|27
1589965800000|2020-05-20 09:10:00|1462.6|1449.9|1465.1|1453.6|1465.1|1453.6|1462.6|1449.6|21
1589966100000|2020-05-20 09:15:00|1463.6||1463.6||1463.6||1463.6||0
1589966400000|2020-05-20 09:20:00|1465.1|1455.6|1465.1|1455.6|1465.1|1455.6|1465.1|1455.6|19
1589966700000|2020-05-20 09:25:00|1464.9|1454.6|1465.1|1453.1|1465.1|1454.6|1464.9|1453.1|3
1589967000000|2020-05-20 09:30:00|1464.9|1452.6|1464.6|1452.4|1465.1|1452.6|1464.1|1451.6|6
1589967300000|2020-05-20 09:35:00|1464.4|1452.1|1461.6|1451.1|1464.4|1452.1|1461.4|1451.1|10
1589967600000|2020-05-20 09:40:00|1461.4||1461.6||1461.6||1461.4||1
1589968200000|2020-05-20 09:50:00|1462.6||1462.6||1462.6||1462.6||3
1589968500000|2020-05-20 09:55:00|1463.6|1451.6|1463.6|1451.6|1463.6|1451.6|1463.6|1451.6|1
1589968800000|2020-05-20 10:00:00|1464.6|1452.1|1463.6|1451.6|1464.6|1452.4|1463.6|1451.6|1
1589969100000|2020-05-20 10:05:00|1465.6|1453.1|1466.6|1455.9|1466.6|1455.9|1465.6|1453.1|0
1589969400000|2020-05-20 10:10:00||1456.6||1456.6||1456.6||1455.9|0
1589969700000|2020-05-20 10:15:00|||||||||1
1589970000000|2020-05-20 10:20:00|1466.4|1454.6|1466.4|1455.6|1466.4|1455.6|1464.6|1454.6|25
1589970300000|2020-05-20 10:25:00|1466.1|1454.6|1465.6|1453.9|1466.4|1455.6|1463.6|1451.6|21
1589970600000|2020-05-20 10:30:00|1465.4|1453.6|1463.6|1451.6|1465.4|1453.6|1463.4|1451.6|0
1589970900000|2020-05-20 10:35:00|1463.9|1451.4|1462.6|1450.6|1463.9|1451.6|1460.6|1450.6|5
1589971200000|2020-05-20 10:40:00|1461.6|1453.1|1465.6|1453.4|1465.6|1453.4|1461.6|1453.1|20
1589971500000|2020-05-20 10:45:00|1463.6|1451.9|1466.6|1455.6|1466.6|1455.6|1463.6|1451.6|25
1589971800000|2020-05-20 10:50:00|1466.4|1456.6|1465.6|1456.6|1466.4|1456.6|1465.6|1456.6|0
1589972100000|2020-05-20 10:55:00|1466.6|1457.6|1466.6|1456.6|1466.6|1457.6|1466.6|1456.6|5
1589972700000|2020-05-20 11:05:00|1465.6|1454.9|1465.6|1453.9|1465.6|1454.9|1465.6|1453.9|17
1589973000000|2020-05-20 11:10:00|1465.4|1454.6|1465.1|1453.6|1465.4|1455.6|1465.1|1453.6|10
1589973300000|2020-05-20 11:15:00|1464.6|1452.9|1463.6|1452.9|1464.6|1452.9|1463.6|1452.6|5
1589974200000|2020-05-20 11:30:00||1453.1||1453.1||1453.1||1453.1|0
1589974500000|2020-05-20 11:35:00|1464.6|1455.6|1466.6|1457.6|1466.6|1457.6|1464.6|1453.6|36
1589974800000|2020-05-20 11:40:00||1456.1||1455.9||1456.1||1455.9|0
1589975400000|2020-05-20 11:50:00|||||||||2
1589975700000|2020-05-20 11:55:00||1457.1||1454.9||1457.1||1454.9|18
1589976000000|2020-05-20 12:00:00||1454.1||1455.6||1455.6||1454.1|0
1589976600000|2020-05-20 12:10:00||1456.4||1456.4||1456.4||1456.4|0
1589976900000|2020-05-20 12:15:00|1468.6|1457.9|1471.6|1460.6|1471.6|1460.6|1468.6|1457.9|4
1589977200000|2020-05-20 12:20:00|1471.1|1462.1|1467.6|1455.6|1471.1|1462.1|1467.6|1455.6|4
1589977500000|2020-05-20 12:25:00|1471.1|1457.9|1470.9|1457.9|1471.1|1458.6|1470.9|1455.6|20
1589977800000|2020-05-20 12:30:00|1471.1|1458.6|1471.1|1457.9|1471.1|1458.6|1471.1|1457.9|12
1589978100000|2020-05-20 12:35:00|1470.6|1458.4|1471.6|1460.6|1471.6|1460.6|1470.1|1458.4|35
1589978400000|2020-05-20 12:40:00|1472.6|1463.6|1473.6|1464.6|1473.6|1464.6|1471.6|1460.6|16
1589978700000|2020-05-20 12:45:00|1473.4|1461.6|1473.6|1463.4|1473.6|1463.4|1473.4|1461.4|2
1589979000000|2020-05-20 12:50:00||1461.6||1463.4||1463.4||1461.6|3
1589979900000|2020-05-20 13:05:00|1472.9|1463.1|1472.9|1462.4|1472.9|1463.1|1472.9|1461.6|1
1589980200000|2020-05-20 13:10:00|1473.1|1462.6|1472.6|1461.6|1473.1|1462.6|1472.6|1461.6|0
1589980500000|2020-05-20 13:15:00|1473.1||1473.6||1473.6||1473.1||0
1589980800000|2020-05-20 13:20:00|1473.4|1461.9|1473.4|1461.9|1473.4|1461.9|1473.4|1461.9|0
1589981100000|2020-05-20 13:25:00|1474.6|1461.6|1477.6|1465.6|1477.6|1467.4|1474.6|1461.6|18
1589981400000|2020-05-20 13:30:00|1477.4|1465.4|1476.9|1465.1|1477.4|1465.4|1476.9|1465.1|0
1589981700000|2020-05-20 13:35:00|1476.6|1464.9|1476.6|1465.6|1476.6|1465.6|1476.6|1464.9|0
1589982000000|2020-05-20 13:40:00|1475.6|1465.1|1474.6|1465.1|1476.6|1465.1|1474.4|1461.6|13
1589982300000|2020-05-20 13:45:00|1476.6|1463.6|1475.6|1463.9|1476.6|1466.6|1475.6|1463.6|27
1589982600000|2020-05-20 13:50:00|1475.4|1463.6|1471.1|1462.6|1475.4|1463.6|1471.1|1462.6|24
1589982900000|2020-05-20 13:55:00|1474.6|1461.9|1471.6|1459.1|1474.6|1461.9|1471.6|1458.6|23
1589983200000|2020-05-20 14:00:00|1471.4|1457.9|1468.9|1452.6|1471.4|1458.6|1468.9|1452.6|23
1589983500000|2020-05-20 14:05:00|1467.6|1452.9|1469.6|1456.6|1469.6|1456.6|1467.6|1452.9|1
1589983800000|2020-05-20 14:10:00|1470.6||1469.9||1470.6||1469.9||3
1589984100000|2020-05-20 14:15:00|1469.6|1455.6|1471.6|1458.9|1471.6|1458.9|1468.1|1455.6|10
1590045900000|2020-05-21 07:25:00|1463.4|1443.9|1468.6|1455.6|1468.6|1455.6|1463.4|1443.9|6
1590046200000|2020-05-21 07:30:00|1468.4|1444.6|1466.1|1452.6|1468.4|1452.6|1466.1|1444.6|0
1590046500000|2020-05-21 07:35:00|1466.6|1458.1|1470.6|1458.9|1470.6|1460.6|1466.6|1458.1|12
1590046800000|2020-05-21 07:40:00|1472.6|1459.6|1472.6|1460.6|1472.6|1460.6|1472.6|1459.6|2
1590047100000|2020-05-21 07:45:00|1473.9|1462.6|1473.6|1460.6|1474.4|1463.6|1473.4|1460.6|33
1590047400000|2020-05-21 07:50:00|1473.4|1461.6|1470.6|1460.6|1473.4|1461.6|1470.6|1460.6|1
1590047700000|2020-05-21 07:55:00|1470.1|1459.9|1470.1|1457.6|1470.1|1459.9|1468.6|1455.6|28
1590048000000|2020-05-21 08:00:00||1458.6||1458.6||1458.6||1458.6|0
1590048300000|2020-05-21 08:05:00|1470.6|1459.4|1471.6|1459.9|1472.1|1461.6|1470.6|1459.4|30
1590048600000|2020-05-21 08:10:00|1471.4|1460.6|1471.1|1460.6|1471.4|1460.6|1470.6|1460.6|0
1590048900000|2020-05-21 08:15:00|1470.6|1459.9|1470.6|1459.9|1470.6|1459.9|1470.6|1459.9|5
1590049200000|2020-05-21 08:20:00||1460.1||1458.6||1460.1||1458.6|2
1590049500000|2020-05-21 08:25:00|1470.4||1470.4||1470.4||1470.4||0
1590049800000|2020-05-21 08:30:00|1468.6|1457.1|1468.6|1456.9|1468.6|1457.1|1468.6|1456.9|6
1590050400000|2020-05-21 08:40:00|1470.4|1457.9|1470.4|1458.6|1470.4|1458.6|1470.4|1457.9|0
1590050700000|2020-05-21 08:45:00|1470.6|1458.9|1470.6|1460.6|1470.6|1460.6|1470.6|1458.9|10
1590051000000|2020-05-21 08:50:00|1471.4|1460.9|1471.4|1460.9|1471.4|1460.9|1471.4|1460.9|1
1590051300000|2020-05-21 08:55:00|1471.1|1461.9|1473.6|1462.1|1473.6|1464.1|1471.1|1460.9|23
1590051600000|2020-05-21 09:00:00|1474.4|1462.6|1474.1|1462.6|1475.1|1465.6|1473.6|1462.6|30
1590051900000|2020-05-21 09:05:00|1473.9|1462.1|1470.6|1459.6|1473.9|1462.1|1470.6|1459.6|20
1590052200000|2020-05-21 09:10:00|1471.4|1460.1|1471.4|1460.9|1471.4|1461.1|1471.4|1460.1|0
1590052500000|2020-05-21 09:15:00|1471.1|1460.6|1470.4|1460.6|1471.1|1460.6|1470.4|1460.6|1
1590052800000|2020-05-21 09:20:00|1470.6|1459.9|1471.4|1459.9|1471.4|1459.9|1470.6|1459.6|10
1590053100000|2020-05-21 09:25:00|1470.6|1459.6|1471.4|1460.1|1471.4|1463.1|1469.6|1459.6|14
1590053400000|2020-05-21 09:30:00||1460.6||1460.9||1462.4||1460.6|3
1590053700000|2020-05-21 09:35:00||1461.1||1459.9||1461.1||1459.6|25
1590054000000|2020-05-21 09:40:00|1471.1|1461.1|1471.1|1461.1|1471.1|1461.1|1471.1|1461.1|0
1590054300000|2020-05-21 09:45:00||1459.9||1459.9||1459.9||1459.9|1
1590054600000|2020-05-21 09:50:00|1471.4|1460.1|1471.4|1461.4|1471.4|1461.4|1471.4|1460.1|0
1590055200000|2020-05-21 10:00:00|1471.1|1459.9|1471.1|1459.9|1471.4|1459.9|1471.1|1459.9|11
1590055500000|2020-05-21 10:05:00|1470.6||1470.6||1470.6||1470.6||0
1590055800000|2020-05-21 10:10:00|1470.1|1459.6|1470.1|1458.6|1470.1|1459.6|1469.6|1458.6|5
1590056100000|2020-05-21 10:15:00|1469.6|1457.6|1469.6|1457.6|1469.6|1457.6|1469.6|1457.6|0
1590056400000|2020-05-21 10:20:00|1468.6|1456.9|1464.6|1455.6|1468.6|1456.9|1464.6|1453.4|53
1590056700000|2020-05-21 10:25:00|1465.6|1453.4|1464.9|1451.1|1465.6|1455.6|1463.6|1450.9|7
1590057000000|2020-05-21 10:30:00|1465.1||1464.9||1465.1||1464.6||0
1590057300000|2020-05-21 10:35:00|1463.9|1449.6|1464.9|1449.6|1464.9|1449.6|1458.6|1449.6|54
1590057600000|2020-05-21 10:40:00|1463.9||1462.6||1463.9||1461.6||10
1590057900000|2020-05-21 10:45:00|1461.6||1461.6||1461.6||1461.6||0
1590058500000|2020-05-21 10:55:00|1462.6|1450.6|1462.6|1451.1|1462.6|1451.1|1462.6|1450.6|0
1590058800000|2020-05-21 11:00:00|1463.6|1449.6|1463.6|1449.9|1463.6|1453.6|1463.6|1449.6|7
1590059100000|2020-05-21 11:05:00||1450.1||1450.4||1450.6||1449.9|0
1590059400000|2020-05-21 11:10:00|1465.6|1450.1|1465.6|1451.1|1465.6|1453.1|1465.6|1449.9|0
1590059700000|2020-05-21 11:15:00||1450.4||1451.6||1451.6||1450.4|0
1590060000000|2020-05-21 11:20:00||1451.9||1451.9||1451.9||1451.9|0
1590060300000|2020-05-21 11:25:00||1452.1||1452.1||1452.1||1452.1|0
1590060600000|2020-05-21 11:30:00|1463.6|1452.9|1466.4|1452.4|1466.6|1453.1|1463.6|1452.1|0
1590060900000|2020-05-21 11:35:00|1466.6|1452.1|1465.6|1452.1|1466.6|1452.1|1465.6|1452.1|0
1590061200000|2020-05-21 11:40:00|1465.4||1466.1||1466.1||1464.4||0
1590061500000|2020-05-21 11:45:00|1466.6|1452.4|1466.1|1452.1|1466.6|1452.4|1465.6|1452.1|0
1590061800000|2020-05-21 11:50:00|1465.9||1465.4||1465.9||1465.1||0
1590062100000|2020-05-21 11:55:00|1465.1|1450.1|1462.6|1450.9|1465.1|1451.1|1462.6|1449.6|15
1590062400000|2020-05-21 12:00:00|1460.6|1449.6|1460.6|1449.6|1462.6|1450.4|1460.6|1449.6|11
1590062700000|2020-05-21 12:05:00|1460.4|1448.9|1460.4|1448.6|1460.4|1448.9|1460.4|1448.6|4
1590063000000|2020-05-21 12:10:00|1459.6|1447.9|1460.1|1448.6|1460.4|1448.6|1459.6|1447.9|1
1590063300000|2020-05-21 12:15:00||1449.4||1448.9||1449.6||1448.6|0
1590063900000|2020-05-21 12:25:00||1449.1||1449.1||1449.1||1449.1|0
1590064500000|2020-05-21 12:35:00|1459.6|1448.9|1460.4|1449.1|1460.4|1449.1|1459.6|1448.9|1
1590064800000|2020-05-21 12:40:00|1460.6|1451.4|1462.6|1451.9|1463.4|1452.1|1460.6|1451.4|24
1590065100000|2020-05-21 12:45:00|1462.4|1452.1|1462.1|1452.1|1462.4|1452.1|1462.1|1452.1|0
1590065400000|2020-05-21 12:50:00|1461.6|1450.6|1461.9|1450.9|1462.1|1450.9|1460.6|1449.6|1
1590065700000|2020-05-21 12:55:00|1462.1|1452.6|1461.6|1450.9|1462.1|1452.6|1461.6|1450.6|1
1590066600000|2020-05-21 13:10:00||1451.6||1451.6||1451.6||1451.6|0
1590066900000|2020-05-21 13:15:00|1463.4|1451.9|1463.6|1452.9|1463.6|1452.9|1463.4|1451.9|7
1590067200000|2020-05-21 13:20:00|1465.6|1454.1|1465.6|1454.6|1466.9|1455.4|1465.6|1454.1|10
1590067500000|2020-05-21 13:25:00||1452.9||1455.6||1455.6||1451.6|16
1590067800000|2020-05-21 13:30:00|1464.6|1453.9|1466.6|1454.4|1466.6|1454.4|1463.6|1452.6|12
1590068100000|2020-05-21 13:35:00||1454.6||1454.4||1454.9||1452.6|4
1590068400000|2020-05-21 13:40:00|1466.9|1454.6|1466.9|1453.9|1466.9|1454.6|1466.6|1453.6|0
1590068700000|2020-05-21 13:45:00|1466.6|1454.1|1468.4|1455.9|1468.6|1455.9|1466.6|1454.1|22
1590069000000|2020-05-21 13:50:00|1468.6|1456.6|1468.6|1456.6|1468.6|1456.6|1468.6|1454.1|0
1590069300000|2020-05-21 13:55:00|1468.4|1456.9|1468.1|1457.9|1468.4|1457.9|1468.1|1456.9|0
1590069600000|2020-05-21 14:00:00|1468.6|1458.1|1467.6|1457.6|1468.6|1458.1|1467.6|1457.6|10
1590069900000|2020-05-21 14:05:00|1465.6|1457.4|1467.4|1453.6|1467.4|1457.4|1465.6|1452.6|24
1590070200000|2020-05-21 14:10:00|1465.9|1453.9|1465.4|1453.9|1465.9|1453.9|1465.4|1453.9|0
1590070500000|2020-05-21 14:15:00|1467.6|1454.1|1468.6|1454.4|1468.6|1454.4|1467.6|1454.1|2
1590132600000|2020-05-22 07:30:00|1443.6|1428.6|1445.6|1428.6|1448.4|1429.6|1443.6|1427.6|1
1590132900000|2020-05-22 07:35:00|1448.4|1430.6|1447.1|1435.6|1448.4|1435.6|1447.1|1430.6|5
1590133200000|2020-05-22 07:40:00|1446.9|1433.9|1443.6|1432.6|1447.1|1433.9|1443.6|1432.1|15
1590133500000|2020-05-22 07:45:00|1447.1|1432.9|1446.6|1436.1|1447.6|1437.4|1446.6|1432.9|30
1590133800000|2020-05-22 07:50:00|1447.6|1436.6|1447.6|1436.6|1447.6|1436.6|1447.6|1436.6|5
1590134100000|2020-05-22 07:55:00|1448.6|1436.9|1448.4|1436.9|1448.6|1437.1|1448.4|1436.9|1
1590134400000|2020-05-22 08:00:00||1437.1||1435.9||1437.1||1435.9|1
1590134700000|2020-05-22 08:05:00|1450.4|1435.6|1448.6|1435.6|1450.4|1436.1|1446.6|1435.1|2
1590135000000|2020-05-22 08:10:00|1446.1|1435.9|1451.6|1442.1|1451.6|1442.1|1444.6|1435.9|3
1590135300000|2020-05-22 08:15:00|1450.6|1439.1|1450.6|1439.6|1450.6|1439.6|1450.6|1439.1|20
1590135600000|2020-05-22 08:20:00|||||||||4
1590135900000|2020-05-22 08:25:00|1451.6||1451.6||1451.6||1451.6||2
1590136200000|2020-05-22 08:30:00|1450.6|1440.1|1450.6|1440.1|1450.6|1440.1|1450.6|1440.1|0
1590136500000|2020-05-22 08:35:00|||||||||5
1590137100000|2020-05-22 08:45:00|1451.6|1442.6|1450.4|1440.1|1451.6|1442.6|1450.4|1440.1|5
1590137700000|2020-05-22 08:55:00|1453.1|1443.6|1453.6|1443.6|1453.6|1443.6|1453.1|1443.6|23
1590138000000|2020-05-22 09:00:00|1456.6|1444.1|1455.6|1443.6|1456.6|1448.1|1455.6|1443.6|11
1590138300000|2020-05-22 09:05:00|1456.6|1444.4|1456.6|1443.9|1456.6|1448.1|1456.6|1443.6|0
1590138600000|2020-05-22 09:10:00|1457.1|1445.6|1457.1|1444.6|1457.1|1445.6|1457.1|1443.9|4
1590138900000|2020-05-22 09:15:00|1457.4|1444.9|1459.6|1450.6|1459.6|1450.6|1457.4|1444.9|11
1590139200000|2020-05-22 09:20:00|1460.6|1450.9|1461.4|1452.6|1461.6|1452.6|1460.6|1450.9|35
1590139500000|2020-05-22 09:25:00|1461.6|1450.1|1461.6|1450.1|1461.6|1450.1|1461.6|1450.1|0
1590139800000|2020-05-22 09:30:00|1461.4|1450.6|1461.4|1449.4|1461.4|1450.6|1461.4|1449.4|0
1590140400000|2020-05-22 09:40:00|1461.1|1449.1|1461.1|1449.1|1461.1|1449.1|1461.1|1449.1|0
1590140700000|2020-05-22 09:45:00|1461.4|1449.4|1461.4|1449.4|1461.4|1449.4|1461.4|1449.4|0
1590141000000|2020-05-22 09:50:00||1452.6||1449.4||1452.6||1449.4|21
1590141300000|2020-05-22 09:55:00|1461.6|1449.1|1461.1|1449.1|1461.6|1449.1|1461.1|1449.1|0
1590141900000|2020-05-22 10:05:00|1461.6|1450.1|1463.1|1450.9|1463.1|1450.9|1461.6|1450.1|27
1590142200000|2020-05-22 10:10:00|1463.6|1451.1|1462.6|1450.4|1463.6|1451.1|1462.4|1450.4|0
1590142500000|2020-05-22 10:15:00|1462.9|1451.1|1463.6|1451.6|1463.6|1451.6|1462.9|1451.1|0
1590143700000|2020-05-22 10:35:00|1462.6||1462.6||1462.6||1462.6||0
1590144300000|2020-05-22 10:45:00||1452.6||1452.6||1452.6||1452.6|0
1590144600000|2020-05-22 10:50:00||1451.6||1451.6||1451.6||1451.6|5
1590145200000|2020-05-22 11:00:00|1462.4||1462.1||1462.6||1462.1||0
1590145500000|2020-05-22 11:05:00|1462.4|1450.1|1462.6|1450.6|1462.6|1453.6|1462.1|1450.1|10
1590146100000|2020-05-22 11:15:00|1462.4||1461.9||1462.6||1461.9||1
1590146400000|2020-05-22 11:20:00|1462.4||1462.6||1462.6||1462.4||0
1590146700000|2020-05-22 11:25:00|1462.4||1461.6||1462.4||1460.9||0
1590147000000|2020-05-22 11:30:00|1461.4|1450.4|1462.1|1450.4|1462.4|1450.4|1461.1|1450.4|0
1590147300000|2020-05-22 11:35:00|1461.9|1450.1|1462.6|1450.4|1462.6|1450.4|1461.9|1450.1|0
1590147600000|2020-05-22 11:40:00|1463.6|1450.6|1463.6|1451.4|1463.6|1455.1|1458.6|1449.6|3
1590147900000|2020-05-22 11:45:00|1464.6|1455.6|1465.6|1455.6|1465.6|1455.6|1464.6|1455.6|37
1590148200000|2020-05-22 11:50:00|1467.6|1455.9|1467.4|1456.6|1467.6|1456.6|1467.4|1455.9|1
1590148500000|2020-05-22 11:55:00|1467.6|1456.9|1468.4|1456.6|1468.6|1457.1|1467.6|1456.6|35
1590148800000|2020-05-22 12:00:00|1468.6||1468.4||1468.6||1467.4||0
1590149100000|2020-05-22 12:05:00|1468.6|1456.9|1468.6|1456.9|1470.1|1457.6|1468.4|1456.6|15
1590149400000|2020-05-22 12:10:00|1470.6|1458.1|1470.6|1458.4|1470.6|1458.4|1470.6|1458.1|0
1590149700000|2020-05-22 12:15:00|1465.6|1457.1|1471.6|1459.1|1471.6|1459.1|1465.6|1457.1|0
1590150000000|2020-05-22 12:20:00|1471.4|1459.6|1470.6|1460.9|1471.4|1460.9|1470.6|1458.9|0
1590150300000|2020-05-22 12:25:00|1471.1|1461.1|1470.6|1461.6|1471.1|1461.6|1470.6|1461.1|0
1590150600000|2020-05-22 12:30:00|1469.6|1461.1|1470.6|1461.4|1470.6|1461.4|1469.6|1461.1|10
1590150900000|2020-05-22 12:35:00|1471.1|1463.6|1474.4|1462.6|1474.4|1465.6|1471.1|1462.1|44
1590151200000|2020-05-22 12:40:00|1473.6||1474.1||1474.1||1470.9||0
1590151500000|2020-05-22 12:45:00|1473.6|1462.9|1474.4|1462.9|1474.4|1462.9|1473.6|1462.9|2
1590151800000|2020-05-22 12:50:00|1474.6|1463.1|1474.6|1464.6|1476.6|1464.6|1474.6|1463.1|12
1590152100000|2020-05-22 12:55:00|1475.1|1465.1|1474.6|1463.9|1475.1|1465.1|1474.6|1463.9|11
1590152400000|2020-05-22 13:00:00|1475.1|1464.1|1475.1|1464.9|1475.1|1465.6|1475.1|1464.1|1
1590152700000|2020-05-22 13:05:00|1475.6|1465.1|1479.4|1467.1|1479.6|1467.1|1475.6|1465.1|42
1590153000000|2020-05-22 13:10:00|1479.1|1467.4|1479.4|1468.6|1479.4|1468.6|1479.1|1467.4|1
1590153300000|2020-05-22 13:15:00|1479.1|1467.6|1478.9|1467.6|1479.1|1467.6|1478.9|1467.6|1
1590153600000|2020-05-22 13:20:00|1478.6||1477.6||1478.6||1477.6||0
1590153900000|2020-05-22 13:25:00|1476.9|1464.9|1476.4|1464.9|1476.9|1464.9|1475.6|1464.6|8
1590154200000|2020-05-22 13:30:00|1478.1|1464.6|1473.4|1459.6|1478.1|1464.6|1473.4|1459.1|10
1590154500000|2020-05-22 13:35:00|1474.9||1474.4||1475.1||1474.1||1
1590154800000|2020-05-22 13:40:00|1474.6||1473.9||1474.6||1473.6||0
1590155100000|2020-05-22 13:45:00|1473.4|1457.6|1474.1|1458.6|1474.1|1458.6|1473.1|1457.6|3
1590155400000|2020-05-22 13:50:00|1473.9|1459.6|1473.1|1459.6|1474.1|1459.6|1473.1|1459.6|0
1590155700000|2020-05-22 13:55:00|1472.4||1472.1||1473.4||1471.4||0
1590156000000|2020-05-22 14:00:00|1473.6|1460.6|1473.6|1459.6|1478.1|1460.6|1473.6|1459.6|0
1590156300000|2020-05-22 14:05:00|1472.6|1458.9|1469.6|1459.6|1472.6|1459.6|1469.6|1458.9|2
1590156600000|2020-05-22 14:10:00|1467.6|1458.9|1468.6|1456.9|1469.6|1458.9|1467.6|1456.6|4
1590156900000|2020-05-22 14:15:00|1466.6|1456.6|1469.6|1458.6|1469.6|1458.6|1466.6|1456.1|3
1590390900000|2020-05-25 07:15:00|1469.6||1469.6||1469.6||1469.6||0
1590392100000|2020-05-25 07:35:00|1477.6|1468.6|1484.4|1468.4|1484.4|1468.6|1477.6|1465.6|3
1590392400000|2020-05-25 07:40:00|1484.6|1468.6|1485.6|1475.6|1485.6|1475.6|1482.6|1468.1|22
1590392700000|2020-05-25 07:45:00|1487.6|1475.9|1487.6|1478.9|1487.6|1478.9|1484.4|1475.9|74
1590393000000|2020-05-25 07:50:00|1489.1|1477.9|1487.6|1476.4|1489.1|1477.9|1487.6|1476.4|9
1590393300000|2020-05-25 07:55:00|1486.6|1476.6|1488.1|1476.1|1489.1|1479.6|1486.6|1476.1|13
1590393600000|2020-05-25 08:00:00|1487.6|1475.9|1486.6|1472.6|1487.6|1475.9|1486.6|1472.6|20
1590393900000|2020-05-25 08:05:00|1486.4|1472.4|1485.1|1472.1|1486.6|1472.6|1485.1|1472.1|0
1590394200000|2020-05-25 08:10:00|1484.9|1473.6|1483.6|1471.6|1484.9|1473.6|1483.6|1471.6|0
1590394500000|2020-05-25 08:15:00|1483.9||1484.9||1484.9||1482.1||0
1590394800000|2020-05-25 08:20:00|1484.6|1472.1|1485.1|1472.1|1486.1|1472.1|1484.6|1472.1|0
1590395100000|2020-05-25 08:25:00|1484.9|1471.4|1483.4|1471.4|1485.1|1471.4|1483.4|1471.4|1
1590395400000|2020-05-25 08:30:00|1483.1|1471.6|1483.1|1471.6|1483.1|1471.6|1482.9|1471.6|0
1590395700000|2020-05-25 08:35:00|1483.4|1471.9|1482.6|1471.9|1483.4|1471.9|1482.6|1471.9|0
1590396000000|2020-05-25 08:40:00|1483.4|1473.6|1483.4|1473.6|1483.4|1473.6|1483.4|1473.6|1
1590396300000|2020-05-25 08:45:00|1483.6|1474.6|1484.6|1474.6|1485.6|1474.6|1483.6|1474.6|10
1590396600000|2020-05-25 08:50:00|1485.6|1475.9|1485.1|1472.6|1485.6|1475.9|1485.1|1471.9|5
1590396900000|2020-05-25 08:55:00|1485.6|1473.6|1486.6|1475.6|1486.6|1475.6|1485.6|1473.6|3
1590397200000|2020-05-25 09:00:00|1488.6|1476.6|1488.6|1475.6|1488.6|1476.6|1488.6|1475.6|18
1590397500000|2020-05-25 09:05:00|1485.6||1485.6||1485.6||1485.6||0
1590397800000|2020-05-25 09:10:00|1488.6|1474.6|1485.6|1472.6|1488.6|1474.6|1485.6|1472.6|1
1590398100000|2020-05-25 09:15:00|1487.1|1473.1|1483.6|1471.9|1487.1|1474.6|1483.6|1471.9|31
1590398400000|2020-05-25 09:20:00|1485.6|1472.1|1485.6|1471.4|1485.6|1473.4|1485.6|1471.4|0
1590398700000|2020-05-25 09:25:00||1474.6||1474.6||1474.6||1474.6|0
1590399000000|2020-05-25 09:30:00|1486.4||1486.6||1486.9||1486.4||0
1590399300000|2020-05-25 09:35:00|1486.9|1474.9|1487.6|1477.6|1487.9|1477.6|1485.9|1474.9|61
1590399600000|2020-05-25 09:40:00|1488.6||1488.6||1488.6||1488.4||11
1590399900000|2020-05-25 09:45:00|1489.1|1478.6|1489.6|1478.9|1489.6|1480.6|1489.1|1478.6|12
1590400200000|2020-05-25 09:50:00|1488.6|1478.6|1488.4|1477.6|1488.6|1478.6|1488.4|1476.9|11
1590400500000|2020-05-25 09:55:00||1476.4||1476.1||1476.4||1475.9|10
1590400800000|2020-05-25 10:00:00|1488.1||1488.1||1488.1||1488.1||0
1590401100000|2020-05-25 10:05:00|1488.4|1477.1|1487.6|1475.6|1488.4|1480.1|1487.6|1475.6|2
1590401400000|2020-05-25 10:10:00|1487.4|1475.4|1487.4|1474.9|1487.4|1475.4|1487.4|1474.6|0
1590401700000|2020-05-25 10:15:00|1487.1||1487.1||1487.1||1487.1||0
1590402000000|2020-05-25 10:20:00||1474.6||1474.9||1474.9||1474.6|0
1590402300000|2020-05-25 10:25:00|1487.4|1475.4|1487.4|1478.1|1487.4|1478.1|1483.6|1475.4|0
1590402600000|2020-05-25 10:30:00|1486.9|1475.6|1487.4|1475.9|1487.4|1475.9|1486.9|1475.6|10
1590402900000|2020-05-25 10:35:00||1475.6||1475.4||1475.6||1475.4|0
1590403200000|2020-05-25 10:40:00|1488.6|1476.1|1489.6|1477.1|1489.6|1477.1|1488.6|1475.1|0
1590403500000|2020-05-25 10:45:00|1485.6|1475.6|1493.6|1482.6|1494.6|1482.6|1483.9|1475.6|34
1590403800000|2020-05-25 10:50:00|1493.4|1483.6|1493.6|1482.6|1494.6|1485.6|1493.4|1482.6|17
1590404100000|2020-05-25 10:55:00|1492.6|1482.1|1492.6|1480.9|1492.6|1482.1|1492.6|1480.9|0
1590404400000|2020-05-25 11:00:00||1481.1||1481.1||1481.1||1481.1|0
1590404700000|2020-05-25 11:05:00|1493.6|1481.4|1493.6|1481.4|1493.6|1481.4|1493.6|1481.1|1
1590405000000|2020-05-25 11:10:00||1481.6||1481.6||1481.6||1481.6|0
1590405300000|2020-05-25 11:15:00|1493.1|1482.6|1493.1|1482.6|1493.1|1482.6|1493.1|1482.6|0
1590405600000|2020-05-25 11:20:00|1493.6|1483.1|1493.6|1483.4|1493.6|1483.4|1493.6|1483.1|1
1590405900000|2020-05-25 11:25:00|1494.6|1482.6|1495.6|1484.6|1495.6|1485.6|1493.6|1482.6|25
1590406200000|2020-05-25 11:30:00|1495.4|1485.6|1495.6|1483.9|1495.6|1485.6|1495.1|1483.9|11
1590406500000|2020-05-25 11:35:00||1485.6||1485.6||1485.6||1485.6|0
1590406800000|2020-05-25 11:40:00|1495.4||1497.6||1497.6||1495.4||40
1590407100000|2020-05-25 11:45:00|1498.4|1486.9|1499.1|1486.9|1499.6|1486.9|1498.4|1486.9|32
1590407400000|2020-05-25 11:50:00|1498.9|1489.6|1501.4|1491.6|1501.6|1491.6|1498.9|1489.6|15
1590407700000|2020-05-25 11:55:00|1499.6|1489.6|1499.6|1489.6|1501.4|1491.6|1499.6|1489.6|50
1590408000000|2020-05-25 12:00:00||1487.9||1487.6||1487.9||1487.1|13
1590408300000|2020-05-25 12:05:00|1500.1|1489.6|1492|1481|1501.6|1489.6|1492|1481|39
1590408600000|2020-05-25 12:10:00|1492.5|1482|1492.5|1482|1492.5|1482|1492.3|1482|5
1590408900000|2020-05-25 12:15:00|1492|1480.3|1492|1482|1492|1482|1492|1480.3|0
1590409200000|2020-05-25 12:20:00|1492.5|1482.3|1492|1482.3|1492.5|1482.3|1492|1482.3|5
1590409500000|2020-05-25 12:25:00|1491.5||1491.5||1491.5||1491.5||0
1590409800000|2020-05-25 12:30:00|1491||1491.5||1491.5||1491||4
1590410100000|2020-05-25 12:35:00|1492|1482|1492.5|1484|1492.5|1484|1492|1482|18
1590410400000|2020-05-25 12:40:00|1493|1484.3|1494|1484.3|1494|1484.3|1493|1484.3|7
1590410700000|2020-05-25 12:45:00|1495||1494.5||1495.8||1494.5||37
1590411000000|2020-05-25 12:50:00||1485.5||1485.5||1485.5||1485.5|0
1590411300000|2020-05-25 12:55:00|1495.8|1487|1495.8|1487|1495.8|1487|1495.5|1487|34
1590411600000|2020-05-25 13:00:00|1496|1487.5|1499|1487.5|1499|1487.5|1496|1487.5|20
1590411900000|2020-05-25 13:05:00|1498.5|1487|1498.5|1487|1499|1487|1498.5|1487|1
1590412200000|2020-05-25 13:10:00|1498|1488|1498.5|1488|1498.5|1488|1497.8|1488|2
1590412500000|2020-05-25 13:15:00|1498.3|1489|1498|1489|1498.3|1489|1497|1488|4
1590412800000|2020-05-25 13:20:00|||||||||2
1590413100000|2020-05-25 13:25:00|1498.3|1490|1498.3|1490|1498.3|1490|1498.3|1490|1
1590413400000|2020-05-25 13:30:00|1498.5|1489.8|1498.8|1489.8|1499|1490|1498.5|1489.8|4
1590414000000|2020-05-25 13:40:00||1489.5||1489.5||1489.5||1489.3|0
1590414300000|2020-05-25 13:45:00|1499|1489.8|1499|1490.5|1499|1490.5|1499|1489.8|0
1590414900000|2020-05-25 13:55:00|1500||1500||1500||1500||7
1590415200000|2020-05-25 14:00:00|1499|1490.3|1501|1490.3|1501|1490.3|1499|1490.3|13
1590415500000|2020-05-25 14:05:00|1500.8|1492|1500.8|1490.3|1500.8|1492|1500.8|1490.3|1
1590415800000|2020-05-25 14:10:00|1500.5||1499.5||1500.5||1499.5||0
1590416100000|2020-05-25 14:15:00|1499.8|1488.8|1496.8|1485.5|1499.8|1488.8|1496.5|1485.5|23
1590477300000|2020-05-26 07:15:00|1496.8||1496.8||1496.8||1496.8||0
1590477600000|2020-05-26 07:20:00|1511|1497|1514|1497|1515|1497|1511|1497|0
1590477900000|2020-05-26 07:25:00|1511|1503|1514.8|1497|1514.8|1503|1511|1497|8
1590478200000|2020-05-26 07:30:00|1513|1495.5|1505|1495.5|1513|1495.5|1505|1495.5|3
1590478500000|2020-05-26 07:35:00|1507.3||1505||1509||1505||0
1590478800000|2020-05-26 07:40:00|1507.5|1495|1501.5|1488.8|1507.5|1495|1501.5|1488.8|6
1590479100000|2020-05-26 07:45:00|1500.5|1488.5|1500.5|1489.5|1500.5|1490.5|1500.5|1488.5|4
1590479400000|2020-05-26 07:50:00|1501.5|1488.5|1501.5|1488.5|1501.5|1488.5|1498.5|1488.5|19
1590479700000|2020-05-26 07:55:00|1502.3|1490.5|1502.5|1492.5|1503.8|1493.5|1502.3|1490.5|47
1590480000000|2020-05-26 08:00:00||1493.5||1493.5||1493.5||1493.5|5
1590480300000|2020-05-26 08:05:00|1505.5|1494.5|1501.8|1487.5|1505.5|1494.5|1501.8|1487.5|51
1590480600000|2020-05-26 08:10:00|1502|1488.5|1504|1490.5|1504|1490.5|1501.8|1487.5|0
1590480900000|2020-05-26 08:15:00|1505.3|1492.5|1504.8|1490.5|1505.5|1492.5|1504.8|1490.5|1
1590481200000|2020-05-26 08:20:00|1504.5||1503.8||1504.5||1502.8||0
1590481500000|2020-05-26 08:25:00|1503.5||1503.5||1503.5||1503.5||0
1590481800000|2020-05-26 08:30:00|1503.3|1487.5|1501.5|1487.5|1503.3|1487.5|1501.5|1487.5|1
1590482100000|2020-05-26 08:35:00|1501.3|1487|1498.5|1485|1501.3|1487.5|1495.5|1484.3|26
1590482400000|2020-05-26 08:40:00|1499.5|1485.3|1498|1486|1499.5|1487.5|1498|1485.3|35
1590482700000|2020-05-26 08:45:00|1497.8|1486.5|1498|1486.8|1498|1486.8|1495.5|1483.8|22
1590483000000|2020-05-26 08:50:00|1497.5|1486|1498|1489.5|1498|1489.5|1496.5|1486|11
1590483300000|2020-05-26 08:55:00|1498.5|1489|1500.5|1489|1500.5|1489|1498.5|1486.8|15
1590483600000|2020-05-26 09:00:00|1501|1489.5|1501.8|1490|1503|1490.8|1501|1489.5|18
1590483900000|2020-05-26 09:05:00|1502|1490.3|1505.5|1494.5|1505.5|1494.5|1502|1490.3|6
1590484200000|2020-05-26 09:10:00|1506.1|1494.8|1509.1|1500.1|1509.1|1500.1|1506.1|1494.8|31
1590484500000|2020-05-26 09:15:00|1509.6|1500.5|1510.7|1500.2|1510.7|1501.7|1509.5|1499.5|42
1590484800000|2020-05-26 09:20:00|1511.7|1503.7|1512.7|1501.7|1513.5|1503.7|1511.7|1500.2|15
1590485100000|2020-05-26 09:25:00|1512.5|1501.2|1512.2|1501.7|1512.5|1501.7|1510.7|1500.7|15
1590485400000|2020-05-26 09:30:00|1511.5|1501.2|1512.7|1501|1512.7|1501.2|1511.5|1501|35
1590485700000|2020-05-26 09:35:00|1512.5|1500.7|1509.7|1498|1512.5|1500.7|1509.7|1496.7|5
1590486000000|2020-05-26 09:40:00||1498.7||1497.7||1498.7||1497.2|0
1590486300000|2020-05-26 09:45:00|1508.7|1498.7|1508.7|1498.7|1508.7|1498.7|1508.7|1498.7|0
1590486600000|2020-05-26 09:50:00|1509.7|1499|1509.7|1499.2|1509.7|1499.2|1509.7|1499|9
1590487200000|2020-05-26 10:00:00|1511.7|1502.7|1512.7|1501.2|1512.7|1502.7|1509.2|1499.7|15
1590487500000|2020-05-26 10:05:00|1513|1501.5|1516.7|1503.7|1516.7|1503.7|1513|1501.5|26
1590487800000|2020-05-26 10:10:00||1504.7||1503.2||1506.7||1503.2|8
1590488100000|2020-05-26 10:15:00|1517.7|1504|1517.7|1506.7|1517.7|1506.7|1516.2|1504|2
1590488400000|2020-05-26 10:20:00||1507||1507||1507||1507|0
1590488700000|2020-05-26 10:25:00|1517.5|1506.7|1516.5|1504.5|1517.5|1506.7|1516.5|1504.5|30
1590489300000|2020-05-26 10:35:00||1503.5||1504.2||1504.2||1503.5|0
1590489600000|2020-05-26 10:40:00|1516.2||1516.5||1516.5||1516.2||0
1590489900000|2020-05-26 10:45:00||1504.7||1504.7||1504.7||1504.7|0
1590497400000|2020-05-26 12:50:00|1502.7|1493|1499.7|1487.7|1506.7|1495.7|1499.7|1487.7|134
1590497700000|2020-05-26 12:55:00|1498.2|1486|1512.7|1501.2|1513.5|1503.7|1496.7|1485|265
1590498000000|2020-05-26 13:00:00|1512.5|1501|1522.7|1508.7|1522.7|1508.7|1508.7|1496.7|168
1590498300000|2020-05-26 13:05:00|1523.7|1511.7|1524.7|1515.7|1524.7|1515.7|1523.5|1507.2|11
1590498600000|2020-05-26 13:10:00|1525|1511|1523.7|1513.2|1525.2|1513.2|1523.7|1511|17
1590498900000|2020-05-26 13:15:00|1523.5|1513.7|1524.7|1513.2|1524.7|1513.7|1523.5|1513.2|14
1590499200000|2020-05-26 13:20:00||1513.7||1513.7||1513.7||1513.7|0
1590499500000|2020-05-26 13:25:00|1523.7|1516.2|1524.7|1513.7|1525.2|1516.2|1523.5|1513.7|69
1590499800000|2020-05-26 13:30:00|1524.5|1514|1523.7|1514.2|1525.2|1514.2|1523.2|1514|13
1590500100000|2020-05-26 13:35:00|1524.7|1514.5|1526.2|1516.7|1526.2|1518|1524.7|1514.5|34
1590500400000|2020-05-26 13:40:00|1525.7|1518.7|1532.5|1522.7|1532.7|1522.7|1525.7|1518.7|104
1590500700000|2020-05-26 13:45:00|1532.2|1521.7|1530.7|1520.2|1532.2|1521.7|1530.7|1519.7|19
1590501000000|2020-05-26 13:50:00|1530.5|1521.7|1528.7|1515.7|1530.5|1521.7|1528.7|1513.5|29
1590501300000|2020-05-26 13:55:00|1528.5|1516.7|1527.7|1517.7|1528.5|1517.7|1527.7|1515.7|2
1590501600000|2020-05-26 14:00:00|1525.7|1516.7|1527.2|1515.7|1527.7|1516.7|1525.7|1515.7|7
1590501900000|2020-05-26 14:05:00|1526.7|1516.2|1526.7|1516.2|1526.7|1516.2|1526.7|1516.2|0
1590502200000|2020-05-26 14:10:00|1524.2|1516.7|1526.2|1515.7|1526.7|1516.7|1524.2|1515.7|4
1590502500000|2020-05-26 14:15:00|1525.7|1516|1526.2|1516.5|1526.2|1516.7|1525.7|1516|13
1590564600000|2020-05-27 07:30:00|1540.7|1514.5|1535.2|1518.7|1540.7|1518.7|1535.2|1514.5|0
1590564900000|2020-05-27 07:35:00|1527.7|1514.5|1523.7|1508.7|1535.2|1516.7|1521.7|1508.7|36
1590565200000|2020-05-27 07:40:00|1523.5|1507.7|1521.5|1508|1523.7|1508|1520.5|1507.7|1
1590565500000|2020-05-27 07:45:00|1522.2|1508.7|1528.7|1515.7|1528.7|1517.7|1522|1508.7|34
1590565800000|2020-05-27 07:50:00|1526.7|1516.7|1526.7|1512.5|1528.7|1520.2|1526.7|1512.5|7
1590566100000|2020-05-27 07:55:00||1512.7||1513.7||1513.7||1512.7|0
1590566400000|2020-05-27 08:00:00|1525.7|1514.7|1525.7|1513.5|1525.7|1514.7|1525.7|1512.7|5
1590566700000|2020-05-27 08:05:00|1526.7|1513.7|1528.5|1516.2|1528.5|1517.7|1526.7|1513.7|6
1590567000000|2020-05-27 08:10:00|1528.7|1516.5|1528.7|1517.7|1528.7|1517.7|1528.7|1516.5|0
1590567300000|2020-05-27 08:15:00|1528.2|1519|1530.7|1519|1531.5|1519.2|1528.2|1517.7|15
1590567600000|2020-05-27 08:20:00|1531.2|1519.7|1531.7|1520.7|1531.7|1520.7|1531.2|1519.7|2
1590567900000|2020-05-27 08:25:00|1532.7|1520.2|1533.4|1522.4|1533.4|1523.7|1528|1519.7|26
1590568200000|2020-05-27 08:30:00|1533.2|1522.9|1532.9|1522.7|1533.4|1523.2|1532.9|1521.4|8
1590568500000|2020-05-27 08:35:00|1533.9|1523.2|1533.9|1523.2|1533.9|1524.9|1533.9|1523.2|5
1590568800000|2020-05-27 08:40:00|1533.7|1523.7|1533.9|1523.7|1533.9|1523.7|1533.7|1523.7|0
1590569100000|2020-05-27 08:45:00|1534.7|1523.9|1534.9|1525.7|1535.2|1526.9|1534.7|1523.9|12
1590569400000|2020-05-27 08:50:00|1535.2|1526.9|1535.2|1525.7|1535.2|1526.9|1535.2|1525.7|3
1590569700000|2020-05-27 08:55:00|1535.4|1525.9|1535.4|1525.9|1535.7|1525.9|1535.4|1525.9|10
1590570000000|2020-05-27 09:00:00|1535.7|1527.4|1534.9|1525.7|1535.9|1527.4|1534.9|1525.7|23
1590570300000|2020-05-27 09:05:00|1535.4|1524.7|1535.4|1524.4|1535.4|1525.4|1535.4|1524.4|6
1590570600000|2020-05-27 09:10:00|1534.9||1535.4||1535.4||1534.9||10
1590570900000|2020-05-27 09:15:00|1535.9|1525.2|1536.9|1527.2|1536.9|1527.2|1535.9|1525.2|9
1590571200000|2020-05-27 09:20:00|1537.7|1527.4|1544.9|1535.9|1544.9|1535.9|1537.7|1527.4|33
1590571500000|2020-05-27 09:25:00|1546.7|1536.9|1548.9|1539.9|1548.9|1540.4|1546.7|1535.9|91
1590571800000|2020-05-27 09:30:00|1551.9|1540.9|1550.7|1540.9|1551.9|1541.9|1550.7|1539.9|39
1590572100000|2020-05-27 09:35:00|1550.4|1537.4|1551.9|1543.7|1551.9|1543.7|1548.9|1537.2|44
1590572400000|2020-05-27 09:40:00|1552.2|1541.9|1554.9|1544.2|1554.9|1545.9|1552.2|1538.2|33
1590572700000|2020-05-27 09:45:00|1555.9|1544.9|1552.9|1543.4|1555.9|1546.9|1552.9|1541.9|45
1590573000000|2020-05-27 09:50:00|1553.9|1543.9|1554.9|1545.9|1554.9|1545.9|1553.9|1543.9|28
1590573300000|2020-05-27 09:55:00|1554.7|1544.4|1554.4|1545.9|1554.7|1545.9|1553.9|1544.4|39
1590573600000|2020-05-27 10:00:00|1554.7|1546.9|1556.7|1546.9|1556.7|1547.9|1554.7|1546.9|54
1590573900000|2020-05-27 10:05:00|1555.9|1547.9|1557.9|1547.4|1557.9|1548.9|1555.9|1546.9|64
1590574200000|2020-05-27 10:10:00|1559.9|1548.9|1561.4|1552.9|1561.9|1552.9|1556.9|1547.2|44
1590574500000|2020-05-27 10:15:00|1561.7|1550.9|1560.9|1548.2|1561.9|1551.9|1560.9|1548.2|39
1590574800000|2020-05-27 10:20:00|1559.9|1548.9|1558.9|1548.9|1560.9|1551.9|1558.9|1547.2|40
1590575100000|2020-05-27 10:25:00|1556.9|1547.9|1558.4|1548.9|1559.4|1550.9|1556.9|1546.9|36
1590575400000|2020-05-27 10:30:00||1548.7||1548.9||1548.9||1548.7|10
1590575700000|2020-05-27 10:35:00|1557.9|1549.9|1563.7|1551.9|1564.9|1551.9|1557.9|1549.9|78
1590576000000|2020-05-27 10:40:00|1562.9|1554.9|1567.9|1558.9|1567.9|1558.9|1560.2|1551.9|55
1590576300000|2020-05-27 10:45:00|1571.7|1559.2|1570.9|1558.9|1571.9|1562.9|1570.9|1558.9|29
1590576600000|2020-05-27 10:50:00|1570.7|1556.7|1568.9|1556.7|1570.7|1556.9|1568.7|1553.4|30
1590576900000|2020-05-27 10:55:00|1567.9|1553.9|1567.9|1556.2|1567.9|1556.7|1566.9|1553.4|1
1590577200000|2020-05-27 11:00:00|1570.9|1556.7|1572.9|1560.7|1572.9|1561.9|1570.9|1556.7|52
1590577500000|2020-05-27 11:05:00|1572.7|1560.4|1576.9|1564.7|1576.9|1564.7|1568.9|1560.4|26
1590577800000|2020-05-27 11:10:00|1575.9|1564.9|1576.9|1567.4|1576.9|1567.4|1574.9|1564.9|13
1590578100000|2020-05-27 11:15:00|1577.9|1568.7|1576.9|1567.4|1577.9|1568.9|1576.9|1567.4|35
1590578400000|2020-05-27 11:20:00|1577.7|1567.9|1580.7|1570.9|1580.9|1571.9|1577.4|1567.4|24
1590578700000|2020-05-27 11:25:00|1580.9|1571.9|1585.7|1575.9|1585.9|1575.9|1580.9|1571.9|49
1590579000000|2020-05-27 11:30:00|1585.9|1576.9|1588.9|1578.9|1588.9|1578.9|1585.9|1576.9|52
1590579300000|2020-05-27 11:35:00|1590.4|1580.9|1593.9|1582.9|1593.9|1583.9|1589.9|1580.9|45
1590579600000|2020-05-27 11:40:00|1592.9|1583.2|1591.7|1580.9|1595.9|1585.9|1591.7|1580.9|69
1590579900000|2020-05-27 11:45:00|1591.4|1581.4|1588.9|1579.4|1591.4|1581.4|1587.9|1578.9|86
1590580200000|2020-05-27 11:50:00|1588.7|1579.2|1588.9|1577.9|1590.7|1579.2|1585.9|1573.9|81
1590580500000|2020-05-27 11:55:00|1587.9|1578.4|1588.9|1579.4|1588.9|1579.9|1587.9|1578.4|15
1590580800000|2020-05-27 12:00:00|1590.2|1579.7|1589.9|1578.4|1590.9|1582.4|1589.9|1578.4|124
1590581100000|2020-05-27 12:05:00|1589.7|1579.4|1589.9|1580.9|1589.9|1580.9|1586.2|1573.9|26
1590581400000|2020-05-27 12:10:00|1590.7|1581.4|1588.9|1575.9|1590.9|1581.9|1588.9|1573.9|40
1590581700000|2020-05-27 12:15:00|1589.9|1577.2|1589.9|1578.9|1590.4|1578.9|1589.9|1575.9|10
1590582000000|2020-05-27 12:20:00|1590.2|1579.9|1586.9|1577.9|1590.2|1579.9|1586.9|1577.9|21
1590582300000|2020-05-27 12:25:00|1585.9|1577.2|1583.9|1573.9|1588.2|1577.2|1581.9|1570.9|25
1590582600000|2020-05-27 12:30:00||1571.9||1573.9||1573.9||1571.9|4
1590582900000|2020-05-27 12:35:00|1586.9|1574.9|1586.9|1575.2|1586.9|1578.2|1586.2|1574.9|7
1590583200000|2020-05-27 12:40:00|1589.2|1574.9|1591.2|1579.2|1591.2|1579.2|1587.4|1573.9|10
1590583500000|2020-05-27 12:45:00|1591.9|1583.2|1591.9|1580.9|1591.9|1583.2|1584.9|1576.2|8
1590583800000|2020-05-27 12:50:00|1591.7|1577.2|1587.9|1576.4|1591.7|1578.9|1586.9|1576.4|11
1590584100000|2020-05-27 12:55:00|1586.9|1576.9|1590.2|1577.7|1590.2|1578.9|1586.9|1576.9|0
1590584400000|2020-05-27 13:00:00|1589.9|1577.4|1588.9|1578.9|1589.9|1578.9|1588.9|1577.2|0
1590584700000|2020-05-27 13:05:00|1588.7|1577.2|1587.9|1576.2|1588.9|1578.9|1586.9|1576.2|24
1590585000000|2020-05-27 13:10:00|1586.9|1575.9|1590.9|1578.9|1590.9|1580.7|1586.9|1575.9|26
1590585300000|2020-05-27 13:15:00|1590.7|1580.9|1593.9|1585.7|1593.9|1585.7|1590.7|1580.9|58
1590585600000|2020-05-27 13:20:00|1593.7|1583.9|1595.7|1585.4|1595.9|1586.9|1593.7|1581.9|21
1590585900000|2020-05-27 13:25:00|1595.9|1585.9|1594.9|1582.7|1595.9|1585.9|1594.9|1579.9|39
1590586200000|2020-05-27 13:30:00|1594.7|1582.9|1592.9|1582.9|1594.9|1582.9|1592.9|1582.9|0
1590586500000|2020-05-27 13:35:00|1594.7|1584.9|1593.9|1582.2|1595.9|1586.7|1593.9|1581.9|54
1590586800000|2020-05-27 13:40:00|1594.4|1581.9|1593.9|1583.7|1595.7|1584.9|1592.2|1581.9|40
1590587100000|2020-05-27 13:45:00|1595.7|1583.9|1594.9|1584.9|1596.9|1587.9|1594.9|1581.9|85
1590587400000|2020-05-27 13:50:00|1591.2|1583.2|1593.7|1581.9|1594.9|1583.2|1591.2|1581.9|12
1590587700000|2020-05-27 13:55:00|1593.4|1580.9|1586.9|1574.4|1593.7|1581.9|1586.9|1572.9|14
1590588000000|2020-05-27 14:00:00|1588.9|1574.9|1594.9|1578.9|1594.9|1578.9|1588.9|1574.9|24
1590588300000|2020-05-27 14:05:00|1592.9|1579.2|1592.9|1581.9|1592.9|1581.9|1589.9|1578.9|2
1590588600000|2020-05-27 14:10:00||1580.9||1580.9||1580.9||1576.9|1
1590588900000|2020-05-27 14:15:00|1593.2|1581.4|1593.2|1578.9|1593.2|1582.9|1593.2|1578.9|20
1590650400000|2020-05-28 07:20:00|1603.9|1588.9|1602.9|1589.2|1603.9|1589.2|1602.9|1588.9|3
1590650700000|2020-05-28 07:25:00|1603.9|1591.9|1603.9|1591.9|1603.9|1591.9|1599.9|1591.9|8
1590651000000|2020-05-28 07:30:00|1606.9|1595.9|1606.9|1590.9|1616.9|1603.9|1605.9|1589.2|19
1590651300000|2020-05-28 07:35:00|1601.9|1589.2|1604.4|1587.4|1605.9|1593.9|1601.9|1587.4|12
1590651600000|2020-05-28 07:40:00|1604.7|1589.4|1605.9|1593.9|1605.9|1593.9|1601.9|1588.2|15
1590651900000|2020-05-28 07:45:00|1607.7|1594.2|1611.9|1601.4|1611.9|1601.4|1607.4|1593.9|17
1590652200000|2020-05-28 07:50:00|1610.9|1601.9|1613.9|1603.4|1613.9|1603.4|1609.9|1599.2|67
1590652500000|2020-05-28 07:55:00|1614.9|1603.9|1620.9|1607.2|1621.9|1608.9|1613.9|1603.9|59
1590652800000|2020-05-28 08:00:00|1616.9|1605.9|1614.9|1603.9|1616.9|1605.9|1614.9|1603.4|7
1590653100000|2020-05-28 08:05:00|1613.9|1603.2|1611.9|1600.9|1613.9|1603.9|1611.9|1600.4|48
1590653400000|2020-05-28 08:10:00|1613.7|1601.2|1618.9|1606.9|1620.7|1610.4|1613.7|1601.2|25
1590653700000|2020-05-28 08:15:00|1616.9|1605.9|1614.7|1603.9|1616.9|1605.9|1614.7|1602.7|25
1590654000000|2020-05-28 08:20:00|1613.9|1602.9|1611.9|1599.7|1613.9|1602.9|1611.9|1598.9|9
1590654300000|2020-05-28 08:25:00|1608.9|1598.2|1606.9|1596.4|1608.9|1598.9|1606.9|1596.2|23
1590654600000|2020-05-28 08:30:00|1605.9|1596.2|1603.9|1592.4|1605.9|1596.2|1603.9|1591.9|34
1590654900000|2020-05-28 08:35:00|1604.9|1592.7|1604.9|1595.7|1605.9|1596.9|1604.9|1592.4|34
1590655200000|2020-05-28 08:40:00|1601.9|1594.9|1604.9|1592.4|1604.9|1594.9|1601.9|1592.4|15
1590655500000|2020-05-28 08:45:00|1603.9|1592.2|1602.9|1591.4|1603.9|1592.2|1602.9|1591.2|1
1590655800000|2020-05-28 08:50:00|1601.9|1589.4|1591.9|1578.9|1601.9|1590.4|1591.9|1578.9|26
1590656100000|2020-05-28 08:55:00|1590.9|1575.4|1591.9|1579.9|1591.9|1580.2|1586.2|1574.4|22
1590656400000|2020-05-28 09:00:00|1596.7|1582.2|1595.7|1584.4|1596.9|1585.4|1594.2|1579.9|46
1590656700000|2020-05-28 09:05:00|1595.9|1583.9|1594.4|1580.9|1596.2|1583.9|1592.4|1579.9|16
1590657000000|2020-05-28 09:10:00|1596.4|1581.2|1596.7|1583.9|1596.9|1583.9|1594.9|1580.9|0
1590657300000|2020-05-28 09:15:00|1596.9|1584.4|1597.9|1586.2|1598.4|1589.2|1596.9|1584.4|76
1590657600000|2020-05-28 09:20:00|1598.4|1586.4|1600.9|1588.9|1600.9|1592.4|1598.4|1586.2|31
1590657900000|2020-05-28 09:25:00|1600.7|1589.2|1596.4|1584.4|1600.7|1589.2|1596.4|1584.4|1
1590658200000|2020-05-28 09:30:00|1595.9|1584.2|1598.4|1586.7|1598.4|1588.9|1595.9|1584.2|15
1590658500000|2020-05-28 09:35:00|1596.9|1584.9|1596.9|1585.4|1596.9|1585.7|1596.4|1584.7|4
1590658800000|2020-05-28 09:40:00|1597.9|1585.7|1597.9|1586.2|1598.4|1588.9|1597.9|1585.2|2
1590659100000|2020-05-28 09:45:00|1597.4|1585.4|1596.9|1584.9|1597.4|1585.7|1596.9|1584.9|4
1590659400000|2020-05-28 09:50:00|1596.7|1585.2|1589.9|1578.2|1596.7|1585.2|1589.9|1578.2|14
1590659700000|2020-05-28 09:55:00|1585.9|1577.4|1590.7|1577.2|1590.9|1579.4|1585.9|1576.9|34
1590660000000|2020-05-28 10:00:00|1589.9|1576.9|1590.7|1577.4|1590.7|1578.4|1589.9|1576.9|0
1590660300000|2020-05-28 10:05:00|1589.9|1577.9|1590.7|1578.7|1590.7|1578.7|1589.9|1577.4|9
1590660600000|2020-05-28 10:10:00|1590.9|1578.9|1592.9|1580.7|1593.2|1581.7|1590.9|1578.9|15
1590660900000|2020-05-28 10:15:00|1587.9|1580.9|1591.7|1580.2|1593.4|1580.9|1587.9|1579.2|12
1590661200000|2020-05-28 10:20:00||1580.7||1579.7||1580.9||1579.7|1
1590661500000|2020-05-28 10:25:00|1593.4|1580.2|1595.7|1583.7|1595.9|1585.4|1593.4|1580.2|13
1590661800000|2020-05-28 10:30:00|1594.4|1584.2|1597.4|1584.9|1597.4|1586.4|1594.4|1584.2|12
1590662100000|2020-05-28 10:35:00|1596.9||1596.9||1596.9||1596.9||0
1590662400000|2020-05-28 10:40:00|1596.7|1584.2|1596.7|1584.4|1596.7|1584.4|1596.7|1584.2|1
1590662700000|2020-05-28 10:45:00|1596.9|1583.2|1592.9|1581.4|1597.2|1588.9|1589.9|1581.4|10
1590663000000|2020-05-28 10:50:00|1594.9|1581.7|1597.2|1586.9|1597.2|1586.9|1594.9|1581.7|11
1590663300000|2020-05-28 10:55:00|1598.4|1585.2|1600.9|1588.7|1600.9|1590.4|1598.4|1585.2|25
1590663600000|2020-05-28 11:00:00|1598.9|1587.2|1602.9|1591.2|1602.9|1592.9|1598.9|1586.9|9
1590663900000|2020-05-28 11:05:00|1603.9|1591.4|1604.9|1595.2|1604.9|1595.9|1603.9|1591.2|14
1590664200000|2020-05-28 11:10:00||1593.9||1594.7||1594.7||1593.9|0
1590664500000|2020-05-28 11:15:00|1604.7|1593.9|1604.7|1594.2|1604.7|1594.2|1604.7|1593.9|2
1590664800000|2020-05-28 11:20:00|1605.9|1594.4|1609.9|1599.7|1609.9|1599.7|1605.9|1594.4|42
1590665100000|2020-05-28 11:25:00|1610.9|1599.4|1612.4|1599.9|1614.9|1605.7|1610.4|1599.4|78
1590665400000|2020-05-28 11:30:00|1614.9|1600.2|1613.7|1599.7|1614.9|1602.4|1612.9|1599.4|5
1590665700000|2020-05-28 11:35:00|1614.4|1599.9|1613.7|1599.4|1614.4|1600.9|1613.7|1599.4|0
1590666000000|2020-05-28 11:40:00|1614.4|1600.9|1610.9|1598.7|1614.4|1601.9|1610.9|1596.9|20
1590666300000|2020-05-28 11:45:00|1608.9|1597.2|1608.9|1594.9|1609.9|1597.7|1608.9|1594.7|20
1590666600000|2020-05-28 11:50:00|1608.7|1594.7|1609.7|1595.4|1609.9|1595.4|1607.9|1594.2|0
1590666900000|2020-05-28 11:55:00|1608.9|1595.2|1608.9|1594.9|1608.9|1595.2|1607.9|1594.2|0
1590667200000|2020-05-28 12:00:00|1603.7|1595.2|1608.9|1596.7|1608.9|1596.7|1603.7|1594.9|1
1590667500000|2020-05-28 12:05:00|1607.9|1595.9|1607.9|1595.7|1607.9|1595.9|1607.9|1594.4|1
1590667800000|2020-05-28 12:10:00|1607.4|1595.4|1606.9|1594.2|1607.4|1595.4|1606.9|1594.2|0
1590668100000|2020-05-28 12:15:00|1602.9|1593.4|1607.9|1595.4|1607.9|1596.9|1602.9|1593.4|2
1590668400000|2020-05-28 12:20:00|1606.9|1595.2|1605.9|1593.4|1606.9|1595.2|1605.9|1591.7|3
1590668700000|2020-05-28 12:25:00|1603.9|1592.2|1605.9|1591.9|1605.9|1592.4|1603.9|1589.2|4
1590669000000|2020-05-28 12:30:00|1606.4|1592.4|1606.4|1594.4|1606.4|1594.4|1606.4|1592.4|0
1590669300000|2020-05-28 12:35:00|1606.9|1594.7|1607.9|1595.7|1607.9|1595.7|1606.9|1594.7|1
1590669600000|2020-05-28 12:40:00|1606.9|1595.4|1606.9|1594.9|1607.9|1595.7|1606.9|1594.9|0
1590669900000|2020-05-28 12:45:00|1604.9|1591.9|1601.9|1589.4|1604.9|1594.4|1601.9|1588.4|20
1590670200000|2020-05-28 12:50:00|1600.9|1589.2|1596.9|1586.2|1601.9|1589.7|1596.9|1585.9|4
1590670500000|2020-05-28 12:55:00|1600.9|1586.4|1599.9|1587.4|1601.9|1589.7|1598.9|1586.4|10
1590670800000|2020-05-28 13:00:00|1601.9|1587.9|1603.9|1591.9|1605.9|1593.7|1601.9|1587.9|3
1590671100000|2020-05-28 13:05:00|1604.9|1592.2|1606.4|1594.9|1606.9|1595.9|1604.9|1591.9|1
1590671400000|2020-05-28 13:10:00|1606.9|1595.2|1606.7|1594.4|1606.9|1595.2|1605.9|1592.4|15
1590671700000|2020-05-28 13:15:00|1606.9|1594.9|1606.9|1596.9|1606.9|1596.9|1606.9|1594.9|1
1590672000000|2020-05-28 13:20:00|1606.4|1595.2|1604.9|1592.9|1606.4|1595.2|1604.9|1592.9|2
1590672300000|2020-05-28 13:25:00|1603.9|1592.2|1603.9|1592.2|1603.9|1592.2|1603.9|1592.2|0
1590672600000|2020-05-28 13:30:00|1601.9|1591.9|1600.9|1589.7|1601.9|1592.2|1599.9|1587.9|30
1590672900000|2020-05-28 13:35:00|1601.9|1589.9|1601.4|1589.9|1601.9|1590.7|1599.9|1589.7|2
1590673200000|2020-05-28 13:40:00|1600.9|1590.4|1605.4|1593.7|1607.9|1595.7|1600.9|1590.4|33
1590673500000|2020-05-28 13:45:00|1604.9|1592.9|1604.9|1593.9|1607.2|1598.9|1604.9|1592.9|1
1590673800000|2020-05-28 13:50:00||1594.2||1594.9||1594.9||1594.2|0
1590674100000|2020-05-28 13:55:00|1607.2|1593.9|1605.2|1593.2|1607.2|1593.9|1604.9|1593.2|41
1590674400000|2020-05-28 14:00:00|1607.9|1593.4|1607.7|1594.9|1607.9|1594.9|1607.7|1593.4|10
1590674700000|2020-05-28 14:05:00|1610.9|1599.9|1614.4|1595.9|1614.4|1599.9|1610.9|1595.2|8
1590675000000|2020-05-28 14:10:00|1614.2|1597.7|1612.9|1601.4|1614.2|1602.9|1611.9|1597.7|8
1590675300000|2020-05-28 14:15:00|1613.7|1602.2|1612.9|1602.4|1614.2|1605.9|1612.7|1602.2|66
1590737100000|2020-05-29 07:25:00|1594.9|1579.2|1594.9|1579.2|1594.9|1579.2|1594.9|1579.2|0
1590737400000|2020-05-29 07:30:00|1593.7|1579.9|1590.9|1578.9|1593.7|1579.9|1586.9|1574.9|27
1590737700000|2020-05-29 07:35:00|1586.9|1577.9|1590.9|1580.9|1590.9|1580.9|1585.9|1574.9|22
1590738000000|2020-05-29 07:40:00|1591.9|1578.9|1590.4|1576.7|1591.9|1581.9|1590.4|1575.9|9
1590738300000|2020-05-29 07:45:00|1589.9|1576.9|1588.9|1577.2|1590.4|1580.9|1586.9|1576.9|27
1590738600000|2020-05-29 07:50:00|1589.4|1578.9|1587.9|1577.9|1589.9|1580.7|1586.9|1577.2|13
1590738900000|2020-05-29 07:55:00|1586.9|1577.2|1585.7|1575.9|1586.9|1577.2|1585.7|1575.9|34
1590739200000|2020-05-29 08:00:00|1583.9|1573.9|1583.9|1574.4|1583.9|1574.4|1583.9|1572.9|5
1590739500000|2020-05-29 08:05:00|1584.4|1572.9|1583.4|1569.9|1584.4|1572.9|1578.9|1568.9|20
1590739800000|2020-05-29 08:10:00|1583.7|1570.2|1584.4|1570.9|1584.4|1571.9|1583.7|1570.2|1
1590740100000|2020-05-29 08:15:00|1584.9|1571.4|1582.9|1570.2|1584.9|1572.4|1582.9|1570.2|18
1590740400000|2020-05-29 08:20:00|1583.2|1570.9|1582.4|1570.2|1584.9|1570.9|1578.7|1570.2|52
1590740700000|2020-05-29 08:25:00|1584.9|1570.4|1584.9|1572.9|1584.9|1572.9|1584.9|1570.4|11
1590741000000|2020-05-29 08:30:00|1585.7|1573.2|1585.9|1575.2|1585.9|1575.2|1585.7|1573.2|3
1590741300000|2020-05-29 08:35:00|1586.9|1575.4|1591.9|1579.9|1591.9|1579.9|1586.9|1574.9|13
1590741600000|2020-05-29 08:40:00|1588.9|1580.2|1591.4|1580.9|1593.7|1581.2|1588.9|1580.2|8
1590741900000|2020-05-29 08:45:00|1593.7|1581.2|1596.9|1584.9|1596.9|1585.7|1593.7|1581.2|7
1590742200000|2020-05-29 08:50:00|1595.7|1582.9|1596.9|1583.9|1596.9|1583.9|1595.4|1581.4|0
1590742500000|2020-05-29 08:55:00|1596.7|1584.2|1595.4|1581.2|1596.7|1585.9|1595.4|1581.2|3
1590742800000|2020-05-29 09:00:00|1595.2|1580.9|1593.9|1580.9|1595.2|1580.9|1593.9|1580.9|0
1590743100000|2020-05-29 09:05:00|1593.7|1579.9|1590.4|1576.7|1593.7|1579.9|1586.9|1575.9|23
1590743400000|2020-05-29 09:10:00|1591.9|1578.9|1591.7|1577.9|1591.9|1578.9|1591.7|1577.4|0
1590744000000|2020-05-29 09:20:00|1591.4|1576.9|1591.7|1577.9|1591.7|1577.9|1590.9|1576.9|0
1590744600000|2020-05-29 09:30:00|1590.9|1577.4|1590.9|1577.2|1590.9|1577.4|1590.9|1576.9|3
1590744900000|2020-05-29 09:35:00||1576.9||1576.9||1576.9||1576.9|2
1590745200000|2020-05-29 09:40:00|1591.9||1591.9||1591.9||1590.9||0
1590745500000|2020-05-29 09:45:00|1591.7||1591.7||1591.9||1591.7||0
1590745800000|2020-05-29 09:50:00|1591.4||1587.9||1591.4||1587.9||0
1590746100000|2020-05-29 09:55:00|1588.9||1588.9||1588.9||1588.9||0
1590746400000|2020-05-29 10:00:00||1578.9||1578.9||1578.9||1578.9|1
1590746700000|2020-05-29 10:05:00||1576.9||1578.9||1578.9||1576.9|10
1590747000000|2020-05-29 10:10:00|1590.4|1579.2|1590.4|1576.9|1591.9|1579.9|1590.4|1576.9|15
1590747300000|2020-05-29 10:15:00|1590.2||1590.7||1590.7||1590.2||0
1590747600000|2020-05-29 10:20:00|1590.4||1588.9||1590.4||1588.9||0
1590747900000|2020-05-29 10:25:00|1589.4||1588.7||1589.4||1588.4||0
1590748200000|2020-05-29 10:30:00|1588.4|1576.4|1586.9|1573.9|1589.2|1576.4|1586.9|1573.9|15
1590748800000|2020-05-29 10:40:00|1587.4|1579.7|1587.9|1573.9|1587.9|1579.7|1587.4|1573.9|0
1590749100000|2020-05-29 10:45:00|1587.7|1574.2|1587.9|1574.2|1587.9|1574.2|1587.7|1574.2|0
1590749700000|2020-05-29 10:55:00|1589.4|1575.9|1589.7|1575.9|1589.7|1575.9|1589.4|1575.9|0
1590750000000|2020-05-29 11:00:00|1588.2|1573.9|1587.9|1573.9|1588.2|1573.9|1587.9|1573.9|0
1590750300000|2020-05-29 11:05:00|1586.9||1587.2||1587.2||1586.9||0
1590750600000|2020-05-29 11:10:00|1587.4||1586.9||1587.7||1586.9||0
1590750900000|2020-05-29 11:15:00|1587.2||1587.4||1587.4||1587.2||5
1590751200000|2020-05-29 11:20:00|1587.9|1577.9|1587.9|1573.9|1587.9|1577.9|1587.9|1573.9|10
1590751800000|2020-05-29 11:30:00|1590.2|1580.4|1588.7|1574.2|1590.2|1580.7|1588.2|1573.9|2
1590752400000|2020-05-29 11:40:00|1591.4|1574.7|1590.4|1574.9|1591.4|1574.9|1590.2|1574.2|20
1590752700000|2020-05-29 11:45:00|1590.7|1575.4|1591.2|1575.4|1591.2|1575.4|1590.7|1575.4|0
1590753000000|2020-05-29 11:50:00|1590.7||1591.2||1591.2||1590.7||0
1590753300000|2020-05-29 11:55:00|1590.9|1575.7|1591.4|1575.4|1591.4|1575.7|1590.9|1575.4|0
1590753600000|2020-05-29 12:00:00|1591.2|1575.9|1590.2|1575.9|1591.4|1575.9|1590.2|1575.9|0
1590753900000|2020-05-29 12:05:00|1591.4|1576.2|1590.4|1576.2|1591.4|1576.2|1590.4|1576.2|3
1590754200000|2020-05-29 12:10:00|1591.4|1576.4|1591.9|1580.9|1592.4|1580.9|1590.4|1576.4|1
1590754500000|2020-05-29 12:15:00|1591.2|1579.9|1586.2|1573.9|1591.2|1579.9|1586.2|1573.9|40
1590754800000|2020-05-29 12:20:00|1589.2|1574.2|1589.4|1574.4|1589.9|1574.4|1589.2|1574.2|0
1590755100000|2020-05-29 12:25:00|1589.2||1589.4||1589.9||1589.2||0
1590755400000|2020-05-29 12:30:00|1589.2|1574.9|1583.9|1574.4|1589.2|1574.9|1583.9|1574.4|4
1590755700000|2020-05-29 12:35:00|1585.9|1573.9|1585.4|1574.2|1585.9|1574.2|1585.4|1573.9|3
1590756000000|2020-05-29 12:40:00|1583.9|1573.9|1583.9|1570.9|1583.9|1573.9|1583.9|1570.9|25
1590756300000|2020-05-29 12:45:00|1584.4||1584.2||1584.7||1584.2||0
1590756600000|2020-05-29 12:50:00|1583.9|1571.2|1583.9|1571.9|1584.2|1575.4|1583.9|1571.2|3
1590756900000|2020-05-29 12:55:00|1583.7|1571.2|1581.9|1570.2|1583.7|1571.4|1581.9|1570.2|21
1590757200000|2020-05-29 13:00:00|1581.2|1569.9|1580.7|1569.9|1581.2|1570.2|1580.7|1569.9|1
1590757500000|2020-05-29 13:05:00|1580.4|1569.2|1579.9|1568.9|1580.7|1569.2|1578.9|1567.9|29
1590757800000|2020-05-29 13:10:00|1580.7|1569.2|1578.9|1568.4|1581.9|1572.9|1578.4|1566.2|41
1590758100000|2020-05-29 13:15:00|1578.2|1566.2|1576.4|1565.4|1578.2|1566.2|1573.9|1565.4|23
1590758400000|2020-05-29 13:20:00|1576.2|1564.9|1573.4|1562.2|1576.2|1564.9|1573.4|1561.9|22
1590758700000|2020-05-29 13:25:00||1562.4||1562.4||1562.4||1562.4|2
1590759000000|2020-05-29 13:30:00|1571.2|1562.9|1573.4|1563.2|1573.4|1563.2|1571.2|1562.9|1
1590759300000|2020-05-29 13:35:00|1575.4|1563.9|1576.9|1565.9|1578.2|1565.9|1575.4|1563.9|27
1590759600000|2020-05-29 13:40:00|1577.4|1566.9|1581.9|1570.4|1581.9|1570.4|1577.4|1566.9|23
1590759900000|2020-05-29 13:45:00|1580.9|1572.2|1582.9|1572.7|1584.7|1573.9|1580.9|1572.2|60
1590760200000|2020-05-29 13:50:00|1583.9|1573.2|1581.4|1568.9|1583.9|1573.9|1578.2|1565.9|51
1590760500000|2020-05-29 13:55:00|1581.7|1568.4|1582.4|1570.9|1582.4|1570.9|1581.7|1567.9|66
1590760800000|2020-05-29 14:00:00|1583.9|1569.4|1583.9|1567.9|1583.9|1571.9|1583.9|1567.9|13
1590761100000|2020-05-29 14:05:00|1582.9|1568.2|1581.9|1568.2|1582.9|1568.9|1581.9|1567.9|6
1590761400000|2020-05-29 14:10:00|1576.2|1567.9|1581.9|1567.9|1581.9|1567.9|1576.2|1567.9|3
1590761700000|2020-05-29 14:15:00|1582.7|1568.2|1582.4|1570.9|1582.7|1570.9|1582.4|1568.2|5
1590995700000|2020-06-01 07:15:00||1570.4||1570.4||1570.4||1570.4|0
1590996000000|2020-06-01 07:20:00|1586.4|1563.4|1624.4|1578.4|1701.4|1578.4|1586.4|1563.4|0
1590996600000|2020-06-01 07:30:00|1622.4|1583.4|1606.2|1583.4|1622.4|1583.4|1606.2|1583.4|0
1590996900000|2020-06-01 07:35:00|1601.4|1585.4|1596.2|1585.7|1601.4|1585.7|1596.2|1583.4|2
1590997200000|2020-06-01 07:40:00|1595.4|1583.7|1595.4|1584.4|1596.2|1584.4|1594.7|1583.7|8
1590997500000|2020-06-01 07:45:00|1593.9|1584.2|1591.4|1579.2|1593.9|1584.2|1591.2|1579.2|16
1590997800000|2020-06-01 07:50:00|1592.4|1579.7|1592.4|1582.2|1592.4|1583.4|1592.4|1578.7|7
1590998100000|2020-06-01 07:55:00|1593.4|1581.4|1594.2|1579.9|1594.4|1583.2|1593.4|1579.9|10
1590998400000|2020-06-01 08:00:00|1593.9|1580.2|1595.4|1583.9|1595.4|1584.4|1591.4|1580.2|13
1590998700000|2020-06-01 08:05:00|1595.9|1584.9|1595.7|1583.4|1598.4|1589.4|1595.7|1583.4|29
1590999000000|2020-06-01 08:10:00|1595.9|1583.7|1596.4|1583.7|1596.4|1583.7|1595.9|1583.4|0
1590999300000|2020-06-01 08:15:00|1595.4|1583.4|1594.4|1580.2|1595.4|1583.4|1591.2|1579.9|12
1590999600000|2020-06-01 08:20:00|1594.2|1579.9|1586.2|1574.9|1594.2|1579.9|1583.4|1574.9|73
1590999900000|2020-06-01 08:25:00|1584.4|1573.9|1582.4|1571.7|1584.4|1573.9|1581.4|1571.7|9
1591000200000|2020-06-01 08:30:00|1583.4|1571.9|1587.4|1573.2|1587.4|1573.2|1583.4|1571.9|23
1591000500000|2020-06-01 08:35:00|1587.2|1572.7|1587.4|1574.4|1587.4|1574.4|1586.9|1572.7|20
1591000800000|2020-06-01 08:40:00|1586.4||1586.4||1586.4||1586.4||0
1591001100000|2020-06-01 08:45:00|1587.4|1575.4|1589.9|1577.4|1591.2|1577.4|1587.4|1575.4|12
1591001400000|2020-06-01 08:50:00|1586.4||1588.4||1589.9||1586.4||1
1591002300000|2020-06-01 09:05:00|1588.2|1575.2|1588.2|1576.9|1588.2|1576.9|1588.2|1575.2|20
1591002600000|2020-06-01 09:10:00|1588.4||1588.4||1588.4||1588.4||0
1591003200000|2020-06-01 09:20:00|1589.4|1577.4|1591.4|1578.4|1591.4|1578.4|1589.4|1577.4|5
1591004100000|2020-06-01 09:35:00||1578.7||1578.9||1578.9||1578.7|0
1591004400000|2020-06-01 09:40:00||1578.7||1580.9||1580.9||1578.7|5
1591005000000|2020-06-01 09:50:00|1593.4|1583.4|1593.7|1583.4|1593.7|1583.4|1593.4|1583.4|1
1591005300000|2020-06-01 09:55:00|1594.4|1584.4|1595.4|1584.9|1595.4|1584.9|1594.4|1584.4|15
1591005600000|2020-06-01 10:00:00||1584.4||1584.9||1584.9||1584.4|1
1591005900000|2020-06-01 10:05:00|1595.2|1583.4|1594.4|1583.9|1595.2|1583.9|1594.4|1583.4|1
1591006200000|2020-06-01 10:10:00|1593.7|1585.4|1592.4|1581.4|1593.7|1585.4|1592.4|1581.2|31
1591006500000|2020-06-01 10:15:00|1592.2|1581.2|1592.4|1581.2|1592.4|1581.2|1591.7|1581.2|5
1591006800000|2020-06-01 10:20:00|1590.4|1580.2|1590.4|1580.2|1590.4|1580.2|1590.4|1579.9|0
1591007100000|2020-06-01 10:25:00|||||||||3
1591007400000|2020-06-01 10:30:00||1578.9||1579.7||1579.7||1578.9|0
1591007700000|2020-06-01 10:35:00||1579.4||1579.4||1579.4||1579.4|0
1591008000000|2020-06-01 10:40:00|1590.2||1589.4||1590.4||1589.4||7
1591008300000|2020-06-01 10:45:00|1589.2|1578.9|1586.4|1576.4|1589.2|1578.9|1586.4|1575.9|24
1591008600000|2020-06-01 10:50:00|1589.4||1587.4||1589.4||1586.4||11
1591008900000|2020-06-01 10:55:00|1586.9|1575.4|1586.7|1574.4|1586.9|1575.4|1586.7|1574.4|6
1591009200000|2020-06-01 11:00:00||1574.7||1574.7||1574.7||1574.7|0
1591009500000|2020-06-01 11:05:00||1574.9||1574.9||1574.9||1574.9|0
1591009800000|2020-06-01 11:10:00|1586.9|1575.4|1587.4|1575.7|1587.4|1575.7|1586.9|1575.4|10
1591010100000|2020-06-01 11:15:00|1589.2|1575.9|1589.4|1577.9|1589.4|1579.4|1589.2|1575.9|7
1591010400000|2020-06-01 11:20:00||1578.2||1578.2||1578.2||1578.2|0
1591010700000|2020-06-01 11:25:00|1591.9|1578.4|1593.4|1582.4|1594.4|1582.4|1591.4|1578.4|36
1591011000000|2020-06-01 11:30:00|1593.7|1581.4|1592.4|1581.7|1593.7|1581.7|1592.4|1581.4|22
1591011300000|2020-06-01 11:35:00||1581.9||1581.9||1581.9||1581.9|0
1591011600000|2020-06-01 11:40:00|1592.2||1591.9||1592.2||1591.9||0
1591011900000|2020-06-01 11:45:00|1591.7|1581.4|1591.7|1579.4|1591.7|1581.4|1591.7|1579.4|10
1591012200000|2020-06-01 11:50:00|1591.4|1579.7|1591.4|1580.7|1591.4|1580.7|1591.4|1579.7|0
1591012500000|2020-06-01 11:55:00|1593.4|1580.9|1593.7|1581.4|1593.7|1581.7|1593.4|1580.9|5
1591012800000|2020-06-01 12:00:00|1593.4|1578.7|1592.7|1578.9|1593.4|1578.9|1592.7|1578.7|10
1591013100000|2020-06-01 12:05:00|1592.4||1592.4||1592.4||1592.4||0
1591013400000|2020-06-01 12:10:00|1592.2|1578.7|1591.4|1578.7|1592.4|1580.4|1591.4|1578.7|1
1591013700000|2020-06-01 12:15:00|1591.2|1577.4|1588.2|1577.4|1591.2|1577.4|1588.2|1577.4|11
1591014000000|2020-06-01 12:20:00|1587.7|1573.4|1583.2|1570.9|1587.7|1573.4|1583.2|1570.9|20
1591014300000|2020-06-01 12:25:00|1582.7|1570.4|1582.4|1570.4|1582.7|1570.4|1582.4|1570.4|0
1591014600000|2020-06-01 12:30:00|1581.9|1569.4|1580.7|1567.4|1581.9|1569.4|1576.4|1567.4|26
1591014900000|2020-06-01 12:35:00|1580.9|1566.7|1582.2|1568.7|1582.2|1568.7|1580.7|1566.7|0
1591015200000|2020-06-01 12:40:00|1582.4|1570.7|1583.7|1570.9|1583.7|1574.4|1582.4|1570.7|1
1591015500000|2020-06-01 12:45:00|1583.9|1571.4|1582.4|1571.4|1584.2|1571.4|1582.2|1571.4|0
1591015800000|2020-06-01 12:50:00|1582.2|1570.9|1581.4|1567.4|1582.9|1570.9|1581.4|1567.4|11
1591016100000|2020-06-01 12:55:00|1581.2|1566.9|1580.7|1567.4|1581.2|1567.4|1580.7|1566.9|1
1591016400000|2020-06-01 13:00:00|1580.9||1579.9||1580.9||1579.9||0
1591016700000|2020-06-01 13:05:00|1579.7|1566.7|1577.2|1563.9|1580.4|1566.7|1573.4|1563.4|38
1591017000000|2020-06-01 13:10:00|1578.7|1564.2|1581.4|1569.4|1581.4|1569.4|1578.7|1564.2|20
1591017300000|2020-06-01 13:15:00|1583.4|1569.7|1584.2|1569.9|1584.4|1569.9|1583.4|1569.7|1
1591017600000|2020-06-01 13:20:00|1583.9|1569.7|1581.4|1567.4|1583.9|1569.7|1581.4|1566.9|0
1591018200000|2020-06-01 13:30:00||1567.7||1568.4||1568.7||1567.7|0
1591018500000|2020-06-01 13:35:00|1581.2|1567.4|1581.2|1567.4|1581.2|1567.4|1581.2|1567.4|4
1591018800000|2020-06-01 13:40:00||1567.7||1568.4||1568.4||1567.7|0
1591019100000|2020-06-01 13:45:00|1581.4|1568.7|1582.2|1568.9|1582.2|1569.2|1581.4|1568.4|11
1591019400000|2020-06-01 13:50:00||1569.4||1570.4||1570.4||1569.4|0
1591019700000|2020-06-01 13:55:00|1583.9|1569.2|1583.9|1568.9|1583.9|1573.2|1583.4|1568.7|1
1591020000000|2020-06-01 14:00:00|1584.4|1569.2|1586.4|1573.4|1586.4|1573.4|1584.4|1568.4|10
1591020300000|2020-06-01 14:05:00||1577.4||1577.4||1577.4||1577.4|0
1591020600000|2020-06-01 14:10:00|1585.4|1576.4|1585.4|1576.4|1585.4|1576.4|1585.4|1576.4|2
1591020900000|2020-06-01 14:15:00|1586.4||1586.4||1586.4||1586.4||30
1591082700000|2020-06-02 07:25:00|1596.4|1583.4|1602.4|1586.4|1602.4|1586.4|1596.4|1583.4|5
1591083000000|2020-06-02 07:30:00|1604.2|1586.7|1611.9|1590.4|1621.4|1596.9|1604.2|1586.7|4
1591083300000|2020-06-02 07:35:00|1611.7|1590.7|1606.4|1593.2|1611.7|1595.4|1606.4|1590.7|9
1591083600000|2020-06-02 07:40:00|1605.4|1593.4|1609.2|1594.2|1609.9|1596.4|1605.4|1593.4|8
1591083900000|2020-06-02 07:45:00|1611.2|1594.4|1610.4|1595.7|1611.4|1595.7|1610.4|1594.4|1
1591084200000|2020-06-02 07:50:00|1611.4|1595.9|1611.4|1599.9|1613.4|1599.9|1610.4|1595.9|19
1591084500000|2020-06-02 07:55:00|1612.4|1599.7|1611.4|1599.7|1612.4|1600.4|1611.4|1599.7|4
1591084800000|2020-06-02 08:00:00|1611.2|1601.4|1611.4|1601.4|1611.4|1601.4|1611.2|1601.4|6
1591085100000|2020-06-02 08:05:00|1611.2|1603.4|1616.4|1603.7|1616.4|1603.7|1611.2|1603.4|6
1591085400000|2020-06-02 08:10:00|1615.9|1606.4|1619.2|1608.4|1619.2|1608.4|1615.9|1603.7|34
1591085700000|2020-06-02 08:15:00|1618.9|1607.7|1620.7|1609.4|1620.7|1609.4|1618.9|1607.4|43
1591086000000|2020-06-02 08:20:00|1620.9|1610.4|1623.7|1611.4|1623.7|1611.4|1620.9|1610.4|31
1591086300000|2020-06-02 08:25:00|1623.9|1611.7|1625.2|1615.9|1626.7|1617.4|1623.7|1611.7|28
1591086600000|2020-06-02 08:30:00|1624.9|1615.4|1623.7|1615.4|1624.9|1615.9|1623.2|1613.7|19
1591086900000|2020-06-02 08:35:00|1623.9|1615.2|1622.9|1613.7|1623.9|1615.2|1622.4|1613.7|29
1591087200000|2020-06-02 08:40:00|1623.2|1614.9|1623.2|1614.4|1624.2|1615.4|1623.2|1613.7|35
1591087500000|2020-06-02 08:45:00|1623.4|1615.2|1625.2|1615.4|1625.2|1615.4|1623.4|1615.2|7
1591087800000|2020-06-02 08:50:00|1625.7|1617.7|1629.4|1619.4|1631.4|1620.4|1625.7|1617.7|154
1591088100000|2020-06-02 08:55:00|1630.4|1620.4|1626.4|1617.4|1630.4|1621.4|1626.4|1616.9|64
1591088400000|2020-06-02 09:00:00|1627.4|1618.4|1626.4|1616.4|1627.4|1618.4|1626.2|1615.2|26
1591088700000|2020-06-02 09:05:00|1626.2|1616.2|1623.2|1613.4|1626.2|1616.2|1622.4|1613.4|47
1591089000000|2020-06-02 09:10:00|1623.4|1613.2|1623.4|1613.2|1623.4|1613.2|1622.4|1613.2|15
1591089300000|2020-06-02 09:15:00||1613.4||1614.2||1614.2||1613.2|2
1591089600000|2020-06-02 09:20:00|1622.4|1613.2|1622.4|1613.2|1622.4|1613.2|1622.4|1613.2|4
1591090200000|2020-06-02 09:30:00|1623.4|1613.4|1625.4|1616.2|1625.4|1616.2|1623.4|1613.4|6
1591090500000|2020-06-02 09:35:00|1625.2|1615.4|1625.4|1615.4|1625.9|1616.2|1624.2|1614.4|26
1591090800000|2020-06-02 09:40:00|1625.2|1614.4|1624.2|1613.9|1625.2|1614.4|1622.4|1613.4|15
1591091100000|2020-06-02 09:45:00|1624.4|1614.4|1625.7|1614.4|1625.7|1614.4|1624.4|1614.4|0
1591091400000|2020-06-02 09:50:00|1625.9|1615.9|1625.7|1615.9|1625.9|1615.9|1625.7|1615.9|0
1591091700000|2020-06-02 09:55:00|1625.4|1614.4|1624.7|1613.9|1625.4|1614.4|1624.7|1613.9|10
1591092000000|2020-06-02 10:00:00|1624.4|1613.4|1622.7|1611.9|1624.7|1613.4|1622.7|1611.9|27
1591092300000|2020-06-02 10:05:00|1622.4|1610.4|1622.7|1610.4|1622.7|1610.4|1622.4|1610.4|10
1591092600000|2020-06-02 10:10:00||1610.7||1611.9||1611.9||1610.7|0
1591092900000|2020-06-02 10:15:00|1623.7|1613.4|1624.4|1613.2|1624.7|1613.4|1623.7|1611.9|25
1591093200000|2020-06-02 10:20:00|1624.7|1614.2|1623.7|1614.2|1624.9|1614.2|1623.7|1614.2|1
1591093500000|2020-06-02 10:25:00|1623.9||1623.9||1623.9||1623.9||0
1591093800000|2020-06-02 10:30:00||1614.9||1614.2||1614.9||1614.2|7
1591094100000|2020-06-02 10:35:00|1624.7|1611.2|1622.9|1609.4|1624.7|1612.9|1622.7|1609.4|15
1591094400000|2020-06-02 10:40:00|1622.7|1609.7|1620.4|1607.9|1622.7|1613.2|1620.4|1607.7|11
1591094700000|2020-06-02 10:45:00|1620.2|1607.7|1620.2|1607.7|1620.4|1607.7|1620.2|1607.7|0
1591095000000|2020-06-02 10:50:00|1619.9|1608.4|1616.4|1606.9|1619.9|1608.4|1616.4|1606.9|2
1591095300000|2020-06-02 10:55:00|1616.9||1616.9||1616.9||1616.9||25
1591095600000|2020-06-02 11:00:00|1616.7|1607.4|1614.4|1601.7|1616.9|1607.4|1614.4|1601.7|11
1591095900000|2020-06-02 11:05:00|1614.2|1601.2|1609.2|1600.4|1614.2|1601.2|1609.2|1600.4|1
1591096200000|2020-06-02 11:10:00|1613.9|1600.7|1614.4|1602.2|1614.4|1602.2|1613.9|1600.7|2
1591096500000|2020-06-02 11:15:00||1601.7||1602.7||1602.7||1601.7|0
1591096800000|2020-06-02 11:20:00||1601.9||1602.7||1602.9||1601.9|0
1591097100000|2020-06-02 11:25:00|1616.7|1603.4|1616.9|1604.4|1616.9|1608.2|1616.7|1601.7|1
1591097400000|2020-06-02 11:30:00|1616.7|1603.2|1616.2|1603.4|1616.7|1603.4|1615.7|1603.2|26
1591097700000|2020-06-02 11:35:00|1616.4|1603.9|1616.4|1604.4|1616.4|1604.4|1616.4|1603.9|0
1591098000000|2020-06-02 11:40:00||1603.7||1603.4||1603.7||1603.4|0
1591098300000|2020-06-02 11:45:00||1603.7||1605.4||1605.4||1603.7|0
1591098600000|2020-06-02 11:50:00||1605.9||1605.9||1605.9||1605.9|4
1591098900000|2020-06-02 11:55:00||1604.9||1604.9||1604.9||1604.9|0
1591099200000|2020-06-02 12:00:00|1616.2|1604.4|1616.2|1604.2|1616.2|1604.4|1616.2|1604.2|3
1591099500000|2020-06-02 12:05:00|1615.4|1603.7|1616.2|1604.4|1616.2|1604.4|1615.2|1603.4|2
1591099800000|2020-06-02 12:10:00|1616.4|1603.9|1617.7|1608.4|1617.7|1608.4|1616.4|1603.9|3
1591100100000|2020-06-02 12:15:00|1618.2|1605.2|1616.4|1605.2|1618.4|1605.2|1616.4|1604.9|2
1591100400000|2020-06-02 12:20:00||1605.4||1605.4||1605.4||1605.4|0
1591101000000|2020-06-02 12:30:00|1620.4|1605.7|1624.4|1611.2|1624.4|1611.2|1620.4|1605.7|2
1591101300000|2020-06-02 12:35:00|1624.2|1610.2|1623.9|1608.7|1624.4|1610.9|1621.9|1607.4|0
1591101600000|2020-06-02 12:40:00|1622.9|1610.2|1622.4|1608.7|1622.9|1610.2|1622.4|1608.7|0
1591101900000|2020-06-02 12:45:00|1622.7|1607.9|1622.4|1607.4|1622.9|1607.9|1622.4|1607.4|0
1591102200000|2020-06-02 12:50:00|1622.2|1613.4|1621.9|1607.2|1622.4|1613.4|1616.2|1607.2|0
1591102500000|2020-06-02 12:55:00|1621.7|1606.9|1621.9|1606.7|1621.9|1606.9|1620.2|1606.4|0
1591102800000|2020-06-02 13:00:00|1622.4|1606.9|1622.2|1608.4|1622.7|1608.4|1622.2|1606.7|0
1591103100000|2020-06-02 13:05:00|1621.9||1622.4||1622.4||1621.4||0
1591103400000|2020-06-02 13:10:00|1622.2||1620.9||1622.4||1620.9||0
1591103700000|2020-06-02 13:15:00|1620.4|1607.7|1620.4|1607.7|1620.4|1607.7|1620.4|1607.7|10
1591104000000|2020-06-02 13:20:00|1614.2|1606.2|1614.2|1603.9|1614.4|1606.2|1614.2|1603.9|40
1591104300000|2020-06-02 13:25:00|1614.4|1602.9|1616.4|1605.4|1616.4|1605.4|1614.4|1602.7|12
1591104600000|2020-06-02 13:30:00|1619.7|1605.2|1623.2|1614.9|1623.2|1614.9|1619.7|1605.2|4
1591104900000|2020-06-02 13:35:00|1623.4|1607.9|1621.4|1608.7|1623.4|1610.2|1617.9|1607.9|27
1591105200000|2020-06-02 13:40:00||1608.4||1608.7||1609.2||1607.9|0
1591105500000|2020-06-02 13:45:00|||||||||3
1591106100000|2020-06-02 13:55:00||1608.9||1608.9||1608.9||1608.9|0
1591106400000|2020-06-02 14:00:00|1624.9|1609.2|1624.7|1609.2|1624.9|1609.2|1624.7|1609.2|2
1591106700000|2020-06-02 14:05:00|1624.4|1608.9|1624.4|1608.9|1624.4|1608.9|1624.4|1608.9|0
1591107000000|2020-06-02 14:10:00|1624.7|1609.2|1624.7|1614.4|1624.7|1614.4|1623.4|1609.2|0
1591107300000|2020-06-02 14:15:00|1625.4|1615.4|1625.9|1611.7|1625.9|1615.4|1625.4|1611.4|8
1591168500000|2020-06-03 07:15:00|1635|1622|1640.2|1627|1640.7|1627|1634.7|1608.5|11
1591168800000|2020-06-03 07:20:00||1622||1622||1632||1622|3
1591169100000|2020-06-03 07:25:00|1640||1639.7||1640||1639.7||0
1591169400000|2020-06-03 07:30:00|1640|1622.2|1639.5|1622.2|1640|1623.5|1639.5|1622.2|0
1591169700000|2020-06-03 07:35:00|1639|1622.5|1639|1624|1639|1624|1635|1622.5|5
1591170000000|2020-06-03 07:40:00|1639.7|1624.2|1637|1623|1639.7|1626|1637|1623|7
1591170300000|2020-06-03 07:45:00|1634|1623.5|1631.5|1620.5|1634|1626.2|1631.5|1620.5|20
1591170600000|2020-06-03 07:50:00|1631.2|1619|1631|1619.7|1631.2|1622|1631|1618.7|10
1591170900000|2020-06-03 07:55:00|1634|1620|1634|1621.2|1634|1621.2|1634|1620|5
1591171200000|2020-06-03 08:00:00|1637.2|1621.5|1638|1623.7|1638.2|1624.5|1637.2|1621.2|13
1591171500000|2020-06-03 08:05:00|1638.2|1623.5|1637|1623.5|1638.2|1623.5|1635|1623.5|0
1591171800000|2020-06-03 08:10:00|1634|1622.2|1634|1622.2|1634|1622.2|1634|1622.2|5
1591172100000|2020-06-03 08:15:00||1622||1622||1622||1622|0
1591172700000|2020-06-03 08:25:00|1633.7||1633.7||1633.7||1633.7||0
1591173000000|2020-06-03 08:30:00|1633.5|1619.5|1632.5|1620|1633.7|1620|1632.5|1619.5|3
1591173300000|2020-06-03 08:35:00|1632.7||1630||1633.2||1630||0
1591173600000|2020-06-03 08:40:00|1629|1619.5|1633|1620|1633|1620|1628|1619.5|5
1591173900000|2020-06-03 08:45:00|1633.2||1633.5||1633.5||1633.2||0
1591174200000|2020-06-03 08:50:00||1621||1622||1622||1621|0
1591175700000|2020-06-03 09:15:00|1634|1622.5|1634|1623|1634|1623|1634|1622.5|0
1591176300000|2020-06-03 09:25:00|1635|1624|1635|1622.7|1635|1624|1635|1622.7|2
1591176600000|2020-06-03 09:30:00|1633|1623.5|1634.5|1624|1634.5|1625|1633|1623.5|3
1591176900000|2020-06-03 09:35:00|1635|1625|1636.5|1625|1636.5|1625|1635|1625|5
1591177200000|2020-06-03 09:40:00|1636|1627|1637.5|1627|1638|1627|1636|1627|0
1591178100000|2020-06-03 09:55:00|||||||||3
1591178400000|2020-06-03 10:00:00||1624||1624||1624||1624|2
1591179000000|2020-06-03 10:10:00||1625||1625||1625||1625|0
1591179300000|2020-06-03 10:15:00|1637|1627.5|1637|1627.2|1637|1627.5|1637|1625|7
1591179600000|2020-06-03 10:20:00|1635|1625|1635.7|1625|1637|1625|1635|1625|4
1591179900000|2020-06-03 10:25:00|1635||1635||1635||1635||0
1591180200000|2020-06-03 10:30:00||1624.5||1621.5||1624.5||1621.5|25
1591180500000|2020-06-03 10:35:00|1634.7|1621|1635|1621|1635|1621|1634.5|1621|0
1591180800000|2020-06-03 10:40:00|1634.7|1620.2|1634.7|1620.5|1634.7|1620.5|1634.7|1620.2|0
1591181100000|2020-06-03 10:45:00||1620.2||1620.2||1620.2||1620.2|0
1591181400000|2020-06-03 10:50:00|1634.5||1633||1634.5||1633||0
1591181700000|2020-06-03 10:55:00|1633.7||1633.7||1633.7||1633.7||0
1591182300000|2020-06-03 11:05:00|1633.5|1620|1632.5|1618.2|1633.5|1620|1632.5|1618.2|4
1591182600000|2020-06-03 11:10:00|1632.2|1618|1632.5|1618|1632.5|1618|1628|1618|10
1591182900000|2020-06-03 11:15:00|1632.2|1617.5|1630|1616.5|1632.2|1617.5|1630|1616.5|15
1591183200000|2020-06-03 11:20:00|1629|1616|1625.7|1614.2|1629|1616|1625|1614.2|8
1591183500000|2020-06-03 11:25:00|1628.2|1614.5|1628.2|1614.5|1628.2|1614.5|1628.2|1614.5|8
1591183800000|2020-06-03 11:30:00|||||||||1
1591184100000|2020-06-03 11:35:00|1628||1626.7||1628||1626.7||0
1591184400000|2020-06-03 11:40:00|1626.5|1614.7|1626.5|1614.5|1626.7|1614.7|1626.2|1614.5|0
1591184700000|2020-06-03 11:45:00|1626.7|1614.7|1629|1615.2|1629|1615.2|1626.7|1614.7|0
1591185000000|2020-06-03 11:50:00|1629.5|1616|1629.2|1616.2|1629.5|1616.2|1629.2|1616|0
1591185300000|2020-06-03 11:55:00||1616.5||1617||1617||1616.5|0
1591185600000|2020-06-03 12:00:00|1629|1616.5|1629.2|1616.5|1629.2|1616.5|1629|1616.5|3
1591185900000|2020-06-03 12:05:00|1629|1616.2|1629|1616|1629.2|1616.2|1629|1616|0
1591186200000|2020-06-03 12:10:00|1628.7||1629||1629||1628.7||0
1591186500000|2020-06-03 12:15:00||1615.5||1616.2||1616.2||1615.5|0
1591186800000|2020-06-03 12:20:00|1629.5|1616.5|1629.5|1616.5|1629.5|1616.5|1629.5|1616.5|0
1591187700000|2020-06-03 12:35:00|1630.7|1617|1630.7|1619|1630.7|1619|1630.7|1617|1
1591188000000|2020-06-03 12:40:00|1630|1618|1630|1617.5|1630|1618|1630|1617.5|0
1591188900000|2020-06-03 12:55:00|1630.7|1618|1630.7|1618|1631.5|1618|1630.7|1618|1
1591190700000|2020-06-03 13:25:00|1631.5|1618.2|1633|1618.2|1633|1618.2|1631.5|1618.2|26
1591191000000|2020-06-03 13:30:00||1618.5||1622||1622||1618.5|0
1591191300000|2020-06-03 13:35:00|1633.5|1623.7|1633.5|1623.7|1633.5|1623.7|1633.5|1623.7|2
1591191600000|2020-06-03 13:40:00|1633.2|1622.2|1632.5|1620|1633.2|1622.2|1632.5|1618.5|0
1591191900000|2020-06-03 13:45:00|1632|1622|1633|1624|1633|1624|1631.7|1618.2|35
1591192200000|2020-06-03 13:50:00|1633.5|1622.7|1633|1624.2|1633.5|1624.2|1633|1622.7|53
1591192500000|2020-06-03 13:55:00|1633.5|1624|1634|1623.7|1634.5|1625.5|1632.2|1623.7|94
1591192800000|2020-06-03 14:00:00|1635|1624|1632.7|1620|1635|1624|1632.7|1620|6
1591193100000|2020-06-03 14:05:00|1634.2|1620.2|1634|1621.7|1634.2|1621.7|1634|1620.2|1
1591193400000|2020-06-03 14:10:00||1622||1622.5||1622.5||1621.7|0
1591193700000|2020-06-03 14:15:00|1639.7|1623.2|1639.7|1627|1639.7|1627|1639.7|1622|17
1591168500000|2020-06-03 07:15:00|1635|1622|1640.2|1627|1640.7|1627|1634.7|1608.5|11
1591168800000|2020-06-03 07:20:00||1622||1622||1632||1622|3
1591169100000|2020-06-03 07:25:00|1640||1639.7||1640||1639.7||0
1591169400000|2020-06-03 07:30:00|1640|1622.2|1639.5|1622.2|1640|1623.5|1639.5|1622.2|0
1591169700000|2020-06-03 07:35:00|1639|1622.5|1639|1624|1639|1624|1635|1622.5|5
1591170000000|2020-06-03 07:40:00|1639.7|1624.2|1637|1623|1639.7|1626|1637|1623|7
1591170300000|2020-06-03 07:45:00|1634|1623.5|1631.5|1620.5|1634|1626.2|1631.5|1620.5|20
1591170600000|2020-06-03 07:50:00|1631.2|1619|1631|1619.7|1631.2|1622|1631|1618.7|10
1591170900000|2020-06-03 07:55:00|1634|1620|1634|1621.2|1634|1621.2|1634|1620|5
1591171200000|2020-06-03 08:00:00|1637.2|1621.5|1638|1623.7|1638.2|1624.5|1637.2|1621.2|13
1591171500000|2020-06-03 08:05:00|1638.2|1623.5|1637|1623.5|1638.2|1623.5|1635|1623.5|0
1591171800000|2020-06-03 08:10:00|1634|1622.2|1634|1622.2|1634|1622.2|1634|1622.2|5
1591172100000|2020-06-03 08:15:00||1622||1622||1622||1622|0
1591172700000|2020-06-03 08:25:00|1633.7||1633.7||1633.7||1633.7||0
1591173000000|2020-06-03 08:30:00|1633.5|1619.5|1632.5|1620|1633.7|1620|1632.5|1619.5|3
1591173300000|2020-06-03 08:35:00|1632.7||1630||1633.2||1630||0
1591173600000|2020-06-03 08:40:00|1629|1619.5|1633|1620|1633|1620|1628|1619.5|5
1591173900000|2020-06-03 08:45:00|1633.2||1633.5||1633.5||1633.2||0
1591174200000|2020-06-03 08:50:00||1621||1622||1622||1621|0
1591175700000|2020-06-03 09:15:00|1634|1622.5|1634|1623|1634|1623|1634|1622.5|0
1591176300000|2020-06-03 09:25:00|1635|1624|1635|1622.7|1635|1624|1635|1622.7|2
1591176600000|2020-06-03 09:30:00|1633|1623.5|1634.5|1624|1634.5|1625|1633|1623.5|3
1591176900000|2020-06-03 09:35:00|1635|1625|1636.5|1625|1636.5|1625|1635|1625|5
1591177200000|2020-06-03 09:40:00|1636|1627|1637.5|1627|1638|1627|1636|1627|0
1591178100000|2020-06-03 09:55:00|||||||||3
1591178400000|2020-06-03 10:00:00||1624||1624||1624||1624|2
1591179000000|2020-06-03 10:10:00||1625||1625||1625||1625|0
1591179300000|2020-06-03 10:15:00|1637|1627.5|1637|1627.2|1637|1627.5|1637|1625|7
1591179600000|2020-06-03 10:20:00|1635|1625|1635.7|1625|1637|1625|1635|1625|4
1591179900000|2020-06-03 10:25:00|1635||1635||1635||1635||0
1591180200000|2020-06-03 10:30:00||1624.5||1621.5||1624.5||1621.5|25
1591180500000|2020-06-03 10:35:00|1634.7|1621|1635|1621|1635|1621|1634.5|1621|0
1591180800000|2020-06-03 10:40:00|1634.7|1620.2|1634.7|1620.5|1634.7|1620.5|1634.7|1620.2|0
1591181100000|2020-06-03 10:45:00||1620.2||1620.2||1620.2||1620.2|0
1591181400000|2020-06-03 10:50:00|1634.5||1633||1634.5||1633||0
1591181700000|2020-06-03 10:55:00|1633.7||1633.7||1633.7||1633.7||0
1591182300000|2020-06-03 11:05:00|1633.5|1620|1632.5|1618.2|1633.5|1620|1632.5|1618.2|4
1591182600000|2020-06-03 11:10:00|1632.2|1618|1632.5|1618|1632.5|1618|1628|1618|10
1591182900000|2020-06-03 11:15:00|1632.2|1617.5|1630|1616.5|1632.2|1617.5|1630|1616.5|15
1591183200000|2020-06-03 11:20:00|1629|1616|1625.7|1614.2|1629|1616|1625|1614.2|8
1591183500000|2020-06-03 11:25:00|1628.2|1614.5|1628.2|1614.5|1628.2|1614.5|1628.2|1614.5|8
1591183800000|2020-06-03 11:30:00|||||||||1
1591184100000|2020-06-03 11:35:00|1628||1626.7||1628||1626.7||0
1591184400000|2020-06-03 11:40:00|1626.5|1614.7|1626.5|1614.5|1626.7|1614.7|1626.2|1614.5|0
1591184700000|2020-06-03 11:45:00|1626.7|1614.7|1629|1615.2|1629|1615.2|1626.7|1614.7|0
1591185000000|2020-06-03 11:50:00|1629.5|1616|1629.2|1616.2|1629.5|1616.2|1629.2|1616|0
1591185300000|2020-06-03 11:55:00||1616.5||1617||1617||1616.5|0
1591185600000|2020-06-03 12:00:00|1629|1616.5|1629.2|1616.5|1629.2|1616.5|1629|1616.5|3
1591185900000|2020-06-03 12:05:00|1629|1616.2|1629|1616|1629.2|1616.2|1629|1616|0
1591186200000|2020-06-03 12:10:00|1628.7||1629||1629||1628.7||0
1591186500000|2020-06-03 12:15:00||1615.5||1616.2||1616.2||1615.5|0
1591186800000|2020-06-03 12:20:00|1629.5|1616.5|1629.5|1616.5|1629.5|1616.5|1629.5|1616.5|0
1591187700000|2020-06-03 12:35:00|1630.7|1617|1630.7|1619|1630.7|1619|1630.7|1617|1
1591188000000|2020-06-03 12:40:00|1630|1618|1630|1617.5|1630|1618|1630|1617.5|0
1591188900000|2020-06-03 12:55:00|1630.7|1618|1630.7|1618|1631.5|1618|1630.7|1618|1
1591190700000|2020-06-03 13:25:00|1631.5|1618.2|1633|1618.2|1633|1618.2|1631.5|1618.2|26
1591191000000|2020-06-03 13:30:00||1618.5||1622||1622||1618.5|0
1591191300000|2020-06-03 13:35:00|1633.5|1623.7|1633.5|1623.7|1633.5|1623.7|1633.5|1623.7|2
1591191600000|2020-06-03 13:40:00|1633.2|1622.2|1632.5|1620|1633.2|1622.2|1632.5|1618.5|0
1591191900000|2020-06-03 13:45:00|1632|1622|1633|1624|1633|1624|1631.7|1618.2|35
1591192200000|2020-06-03 13:50:00|1633.5|1622.7|1633|1624.2|1633.5|1624.2|1633|1622.7|53
1591192500000|2020-06-03 13:55:00|1633.5|1624|1634|1623.7|1634.5|1625.5|1632.2|1623.7|94
1591192800000|2020-06-03 14:00:00|1635|1624|1632.7|1620|1635|1624|1632.7|1620|6
1591193100000|2020-06-03 14:05:00|1634.2|1620.2|1634|1621.7|1634.2|1621.7|1634|1620.2|1
1591193400000|2020-06-03 14:10:00||1622||1622.5||1622.5||1621.7|0
1591193700000|2020-06-03 14:15:00|1639.7|1623.2|1639.7|1627|1639.7|1627|1639.7|1622|17
1591254900000|2020-06-04 07:15:00|1639.4|1626.7|1639.4|1626.7|1639.4|1626.7|1639.4|1626.7|0
1591255800000|2020-06-04 07:30:00|1633.4|1615.7|1624.4|1606.9|1633.4|1615.7|1624.4|1606.9|7
1591256100000|2020-06-04 07:35:00|1623.2|1607.2|1621.2|1605.7|1623.4|1607.2|1621.2|1604.9|3
1591256400000|2020-06-04 07:40:00|1619.7|1607.7|1618.7|1605.9|1619.7|1607.7|1618.7|1604.4|2
1591256700000|2020-06-04 07:45:00|1616.7|1604.7|1621.7|1607.9|1621.7|1611.7|1616.7|1604.7|54
1591257000000|2020-06-04 07:50:00|1622.9|1608.2|1623.2|1611.7|1623.9|1611.7|1622.9|1608.2|0
1591257300000|2020-06-04 07:55:00|1621.7||1623.2||1623.2||1621.7||3
1591257600000|2020-06-04 08:00:00|1625.2|1611.9|1627.7|1614.2|1627.7|1614.2|1624.7|1611.7|5
1591257900000|2020-06-04 08:05:00|1627.2|1614.7|1631.7|1618.7|1631.7|1618.7|1627.2|1614.7|15
1591258200000|2020-06-04 08:10:00|1627.2|1619.2|1634.5|1620.2|1634.5|1620.7|1627.2|1619|21
1591258500000|2020-06-04 08:15:00|1633.7|1620.5|1630.5|1617.5|1633.7|1620.5|1630.5|1617.5|7
1591258800000|2020-06-04 08:20:00|1626.7|1616.7|1624.7|1614.7|1626.7|1616.7|1624.7|1614.7|37
1591259100000|2020-06-04 08:25:00||1614||1612.7||1614||1612.7|4
1591259400000|2020-06-04 08:30:00|1622.7||1622.7||1622.7||1622.7||0
1591259700000|2020-06-04 08:35:00|1621.7|1613|1622.2|1613|1622.7|1613|1621.7|1613|3
1591260000000|2020-06-04 08:40:00|1622|1612.7|1621|1612.5|1622.2|1612.7|1621|1612.5|5
1591260300000|2020-06-04 08:45:00|1620.5|1611.2|1620.5|1610.2|1620.5|1611.2|1620.5|1610.2|7
1591260600000|2020-06-04 08:50:00|1618.2|1609.2|1620|1607|1620.7|1609.2|1616.7|1607|24
1591261200000|2020-06-04 09:00:00|1618.7|1606.2|1616.2|1604.2|1618.7|1606.2|1616.2|1604.2|12
1591261500000|2020-06-04 09:05:00|1615.7|1604.5|1612.7|1604.5|1615.7|1604.7|1612.7|1604.2|12
1591261800000|2020-06-04 09:10:00|1613.2|1604.2|1613.7|1604.5|1613.7|1605.2|1613.2|1604|10
1591262100000|2020-06-04 09:15:00||1604.7||1605.2||1605.2||1604.7|2
1591262700000|2020-06-04 09:25:00|1613.5|1604.2|1613|1604.2|1613.5|1604.2|1613|1604.2|2
1591263000000|2020-06-04 09:30:00||1603.7||1603||1603.7||1603|8
1591263300000|2020-06-04 09:35:00|1611.7|1601.5|1604.7|1594.2|1611.7|1601.5|1604.7|1594.2|32
1591263600000|2020-06-04 09:40:00|1603.7|1594.5|1605|1596.7|1605|1596.7|1603|1594.5|25
1591263900000|2020-06-04 09:45:00|1606|1597|1601.7|1591.2|1606|1597|1601.7|1591.2|32
1591264200000|2020-06-04 09:50:00|1600.7|1591|1596.7|1584.5|1600.7|1591|1596.7|1584.2|11
1591264500000|2020-06-04 09:55:00|1597.7|1584.7|1599.5|1587|1599.5|1587|1597.7|1584.7|14
1591264800000|2020-06-04 10:00:00|1599.2|1587.2|1602.7|1591.7|1602.7|1591.7|1599.2|1587.2|22
1591265100000|2020-06-04 10:05:00|1604.5|1592|1604.7|1594|1606|1594|1602.7|1592|6
1591265400000|2020-06-04 10:10:00|1604.5||1606||1606||1604.5||3
1591265700000|2020-06-04 10:15:00|1605.7||1605.7||1606||1605.7||0
1591266000000|2020-06-04 10:20:00|1606|1594.2|1606.7|1594.2|1606.7|1594.2|1605.7|1594|7
1591266300000|2020-06-04 10:25:00|1605.7|1594.5|1606.7|1595|1606.7|1595|1605.7|1594.2|2
1591266600000|2020-06-04 10:30:00|1605.7|1595.2|1605.7|1595|1605.7|1595.2|1605.7|1595|0
1591266900000|2020-06-04 10:35:00|1606.7|1595.2|1606.2|1595.7|1607.7|1595.7|1606.2|1595.2|6
1591267200000|2020-06-04 10:40:00|1606.7|1596.2|1607.7|1597|1607.7|1597|1606.7|1596.2|5
1591267500000|2020-06-04 10:45:00||1597.2||1596.7||1597.2||1596.7|1
1591267800000|2020-06-04 10:50:00|1611.7|1597|1611.7|1603|1611.7|1603|1611.7|1597|29
1591268100000|2020-06-04 10:55:00|1612.5|1597.7|1614.7|1601.7|1614.7|1601.7|1612.5|1597.7|13
1591268400000|2020-06-04 11:00:00|1615|1603.5|1614.7|1601.7|1615|1603.5|1612.7|1601.7|30
1591268700000|2020-06-04 11:05:00|1614.2||1613.7||1614.2||1613.7||0
1591269600000|2020-06-04 11:20:00|1613.5||1613.5||1613.5||1613.5||0
1591269900000|2020-06-04 11:25:00||1602||1602||1602||1602|0
1591270500000|2020-06-04 11:35:00|1613.7||1614.7||1614.7||1613.7||10
1591270800000|2020-06-04 11:40:00|1615.2|1602.2|1615.2|1602.2|1615.2|1603|1615.2|1602|0
1591271100000|2020-06-04 11:45:00|1616.7|1602.7|1619|1603.7|1619|1603.7|1616.7|1602.7|9
1591271400000|2020-06-04 11:50:00|1619.2|1604|1621.7|1609.5|1621.7|1609.5|1619.2|1604|2
1591271700000|2020-06-04 11:55:00|1624.7|1609.7|1626.2|1613.2|1627.5|1618.2|1621|1609.7|17
1591272000000|2020-06-04 12:00:00|1626|1612.7|1624.7|1610.2|1626|1616.5|1624.7|1610.2|6
1591272300000|2020-06-04 12:05:00|1624.5|1610.5|1624.5|1611|1624.5|1611|1619.2|1610.2|1
1591272600000|2020-06-04 12:10:00|1624.2|1610|1619.2|1607.5|1624.2|1610|1619.2|1607.5|9
1591272900000|2020-06-04 12:15:00||1607.2||1606||1607.2||1606|0
1591273200000|2020-06-04 12:20:00|1616.2||1616.2||1616.2||1615.7||0
1591273500000|2020-06-04 12:25:00|1616.7|1604.7|1618.7|1606.5|1619.2|1606.5|1616.7|1604.7|5
1591273800000|2020-06-04 12:30:00|1618.2|1607.7|1616.2|1603.7|1618.2|1607.7|1616.2|1603.7|1
1591274100000|2020-06-04 12:35:00|1615.7|1603.2|1613.7|1600.7|1618.2|1608.2|1613.7|1600.7|4
1591274400000|2020-06-04 12:40:00|1613.5|1600.2|1605.7|1594.7|1613.5|1600.2|1605.7|1594.7|9
1591274700000|2020-06-04 12:45:00|1604.5|1593.2|1606.7|1592.2|1608.2|1593.7|1604.5|1592.2|12
1591275000000|2020-06-04 12:50:00|1600.7|1592|1599.7|1586.7|1606.2|1592|1599.7|1586.5|70
1591275300000|2020-06-04 12:55:00|1604.2|1587|1607.5|1593.7|1607.5|1593.7|1604.2|1587|1
1591275600000|2020-06-04 13:00:00|1607.2|1593|1607.7|1595.2|1607.7|1595.2|1606.7|1593|10
1591275900000|2020-06-04 13:05:00|1610.2|1595|1609.7|1595.7|1611.7|1598.7|1609.7|1595|8
1591276200000|2020-06-04 13:10:00|1609.5||1609.5||1609.5||1609.5||0
1591276500000|2020-06-04 13:15:00|1611.7|1596|1613|1595.7|1613.5|1596|1611.5|1595.7|0
1591276800000|2020-06-04 13:20:00|1612.2|1596|1613|1598.2|1613|1603.5|1606.2|1595.7|2
1591277100000|2020-06-04 13:25:00|1613.7|1598.5|1613.2|1598.7|1614.5|1599|1613.2|1598.2|5
1591277400000|2020-06-04 13:30:00|1612.7|1598.5|1613|1598.5|1613.2|1598.7|1612.7|1598.5|1
1591277700000|2020-06-04 13:35:00|1612.7||1612.7||1612.7||1612.2||0
1591278000000|2020-06-04 13:40:00|1613|1598.7|1613|1599.2|1613|1599.2|1613|1598.7|0
1591278300000|2020-06-04 13:45:00|1613.2|1604.7|1613.7|1599.2|1613.7|1604.7|1613.2|1599.2|40
1591278600000|2020-06-04 13:50:00|1614.7|1605.7|1616.5|1603.7|1616.5|1605.7|1610.7|1599.2|41
1591278900000|2020-06-04 13:55:00|1616.7|1604|1618.7|1607|1618.7|1607|1616.7|1604|6
1591279200000|2020-06-04 14:00:00|1618.5|1608.7|1619.7|1608.7|1619.7|1608.7|1618.5|1607|17
1591279500000|2020-06-04 14:05:00|1620.7|1599.7|1618.7|1600.2|1620.7|1600.2|1618.7|1599.7|6
1591279800000|2020-06-04 14:10:00|1609.7|1606.7|1618.7|1602.7|1618.7|1606.7|1609.7|1600.7|9
1591280100000|2020-06-04 14:15:00|1620.7|1603.7|1620.7|1610.7|1620.7|1610.7|1620.7|1603.7|10
1591341900000|2020-06-05 07:25:00|1639|1621|1639|1625|1639|1625|1638.7|1620.7|5
1591342200000|2020-06-05 07:30:00|1639.7|1625.2|1639.7|1626.7|1639.7|1626.7|1633.7|1625.2|10
1591342500000|2020-06-05 07:35:00|1643.7|1628.7|1640.7|1629.7|1643.7|1630.7|1640.7|1628.7|5
1591342800000|2020-06-05 07:40:00|1639.7|1628|1639.7|1629.2|1639.7|1629.2|1637.7|1628|12
1591343100000|2020-06-05 07:45:00||1629.5||1627.7||1629.7||1627.7|12
1591343400000|2020-06-05 07:50:00|1638.7|1629.7|1633.7|1624|1638.7|1629.7|1633.7|1624|11
1591343700000|2020-06-05 07:55:00|1631.7|1623.7|1637.7|1626.7|1638.5|1626.7|1631.7|1623|23
1591344000000|2020-06-05 08:00:00|1636.7|1627|1639.7|1629|1639.7|1629.2|1636.7|1627|15
1591344300000|2020-06-05 08:05:00|1640.7|1629.2|1638.7|1629|1640.7|1630.7|1638.7|1629|20
1591344600000|2020-06-05 08:10:00|1640.5|1628.7|1638.7|1629|1640.5|1629|1636.7|1627.5|11
1591344900000|2020-06-05 08:15:00|1640.5||1640.5||1640.5||1640.5||2
1591345200000|2020-06-05 08:20:00|1638.7|1629.2|1638.7|1625.7|1638.7|1629.7|1638.7|1625.7|35
1591345500000|2020-06-05 08:25:00|1640.2|1625.5|1635.7|1625.7|1640.2|1626|1635.7|1625.5|0
1591346100000|2020-06-05 08:35:00|1634.7|1626|1639.2|1626.7|1640.5|1626.7|1634.7|1625.7|3
1591346400000|2020-06-05 08:40:00|1639|1627.7|1639.2|1626.7|1639.2|1627.7|1639|1626.7|7
1591346700000|2020-06-05 08:45:00|1638.7|1625|1638.7|1629.2|1638.7|1629.2|1638.7|1625|65
1591347000000|2020-06-05 08:50:00|1639.2|1629.7|1639.2|1630.7|1639.2|1630.7|1639.2|1629.7|11
1591347300000|2020-06-05 08:55:00||1629.7||1629.7||1629.7||1629.2|10
1591347600000|2020-06-05 09:00:00|1640.2||1640||1640.2||1640||4
1591347900000|2020-06-05 09:05:00|1640.2|1632|1640.7|1631.2|1640.7|1632|1640.2|1629.7|28
1591348200000|2020-06-05 09:10:00|||||||||1
1591348500000|2020-06-05 09:15:00|1643.5|1631.7|1646.5|1636.7|1646.5|1636.7|1643.5|1631.7|46
1591348800000|2020-06-05 09:20:00|1647.7|1638.7|1645.2|1635.7|1649.2|1640.5|1645.2|1634.2|112
1591349100000|2020-06-05 09:25:00|1646.5|1636.2|1649.7|1640.7|1649.7|1640.7|1646.5|1636.2|24
1591349400000|2020-06-05 09:30:00|1649.5|1640.2|1646.2|1635.2|1649.5|1640.2|1645.7|1633.7|51
1591349700000|2020-06-05 09:35:00|1645.7|1633.7|1643.2|1632.2|1645.7|1633.7|1643.2|1632|16
1591350000000|2020-06-05 09:40:00||1632||1631||1632||1631|1
1591350300000|2020-06-05 09:45:00||1631.2||1631.7||1631.7||1631.2|0
1591350600000|2020-06-05 09:50:00|1643|1632.2|1645.7|1632.2|1645.7|1632.2|1643|1632.2|25
1591350900000|2020-06-05 09:55:00|1645.2|1632.5|1644.7|1632.7|1645.2|1632.7|1644.7|1632.5|0
1591351200000|2020-06-05 10:00:00||1633.7||1632.5||1633.7||1632.5|1
1591351500000|2020-06-05 10:05:00||1632.2||1632.2||1632.2||1632.2|1
1591351800000|2020-06-05 10:10:00|1642.7|1631.2|1642.7|1631.2|1642.7|1631.2|1642.7|1631.2|4
1591352400000|2020-06-05 10:20:00|1645.2|1634.7|1645.2|1631.2|1645.2|1634.7|1645.2|1631.2|10
1591352700000|2020-06-05 10:25:00|1645|1632.7|1645.2|1632.7|1645.2|1632.7|1645|1632.7|0
1591353000000|2020-06-05 10:30:00|1643.5||1643.5||1643.5||1642.7||0
1591353300000|2020-06-05 10:35:00|1644.7|1636.2|1646.2|1634.2|1646.2|1636.2|1644.7|1632.7|49
1591353600000|2020-06-05 10:40:00|1647.7|1634.7|1647.2|1635.7|1647.7|1635.7|1647.2|1634.7|0
1591353900000|2020-06-05 10:45:00|1647|1636.7|1647|1634.7|1647|1636.7|1647|1634.7|6
1591354200000|2020-06-05 10:50:00||1637.7||1634.7||1637.7||1634.7|5
1591354500000|2020-06-05 10:55:00||1635||1636.7||1637.7||1635|12
1591354800000|2020-06-05 11:00:00||1637.7||1637.7||1637.7||1637.7|0
1591355100000|2020-06-05 11:05:00|1646.7|1636.7|1646.7|1636.5|1646.7|1637.7|1646.5|1635|35
1591355400000|2020-06-05 11:10:00|1646.2|1636.2|1645.2|1636.2|1646.2|1636.2|1644.5|1636.2|11
1591355700000|2020-06-05 11:15:00|1645.5|1636.5|1645.7|1636.2|1646.7|1636.5|1645.2|1636.2|5
1591356000000|2020-06-05 11:20:00|1645.5||1646.2||1646.2||1645.5||8
1591356300000|2020-06-05 11:25:00|1646.5|1636.7|1646|1636.7|1646.5|1636.7|1646|1636.7|0
1591356600000|2020-06-05 11:30:00|1645.7|1636.2|1645.7|1636.2|1646|1636.2|1645.5|1635.2|19
1591356900000|2020-06-05 11:35:00|1646|1636.5|1647.7|1637.7|1647.7|1638|1646|1636.2|29
1591357200000|2020-06-05 11:40:00|1646.7|1638.7|1645.7|1636.2|1647.7|1639|1645.7|1636.2|22
1591357500000|2020-06-05 11:45:00|1647|1635.2|1647|1636.7|1647|1636.7|1647|1635.2|16
1591357800000|2020-06-05 11:50:00|1647.2|1637.2|1646.7|1638.2|1647.7|1638.2|1646.7|1637.2|24
1591358100000|2020-06-05 11:55:00|1647.7|1639.7|1651.2|1640.2|1651.7|1641.7|1647.7|1639.7|25
1591358400000|2020-06-05 12:00:00|1651.7|1640.5|1653.7|1643.7|1655.7|1643.7|1651.7|1639.7|13
1591358700000|2020-06-05 12:05:00|1653.2|1644.2|1652.7|1642.7|1653.7|1644.2|1652.7|1642.7|18
1591359000000|2020-06-05 12:10:00|1653.7||1653.7||1653.7||1651||1
1591359300000|2020-06-05 12:15:00|1653.5|1640.2|1652.5|1640.2|1653.7|1640.2|1652.5|1640.2|6
1591359600000|2020-06-05 12:20:00|1652.2|1640.7|1652.2|1640.7|1652.2|1640.7|1652.2|1640.7|7
1591359900000|2020-06-05 12:25:00|||||||||2
1591360200000|2020-06-05 12:30:00|1655.5|1641.7|1656.5|1646.7|1656.7|1646.7|1655.5|1641.7|16
1591360500000|2020-06-05 12:35:00|1656.7|1647.2|1657.7|1647.2|1657.7|1647.2|1656.7|1647.2|4
1591360800000|2020-06-05 12:40:00|1658.7|1647.5|1658.5|1648.7|1658.7|1648.7|1658.5|1647.5|0
1591361100000|2020-06-05 12:45:00|1657.7|1647.7|1657.7|1647.2|1657.7|1649.7|1657.7|1647.2|12
1591361400000|2020-06-05 12:50:00||1646.2||1647.7||1647.7||1646.2|1
1591361700000|2020-06-05 12:55:00|1655.7|1645.2|1655.7|1645.2|1655.7|1645.2|1655.7|1645.2|4
1591362000000|2020-06-05 13:00:00|1654.7|1643.7|1657.7|1647.5|1657.7|1647.5|1654.7|1643.7|23
1591362300000|2020-06-05 13:05:00|1656.7|1647.7|1659.7|1649.7|1659.7|1649.7|1656.5|1647.7|3
1591362600000|2020-06-05 13:10:00|1660.7|1651.7|1663.2|1651.7|1663.2|1651.7|1660.7|1651.7|13
1591362900000|2020-06-05 13:15:00|1664.5|1654.7|1664.7|1651.7|1664.7|1655.2|1664|1651.7|24
1591363200000|2020-06-05 13:20:00|1661.7|1652.7|1664.7|1653.7|1664.7|1655.7|1661.7|1652.7|39
1591363500000|2020-06-05 13:25:00|1662.7|1654.7|1664.5|1655.7|1664.7|1655.7|1662.7|1653.7|17
1591363800000|2020-06-05 13:30:00|1665|1655.2|1664.2|1653|1665|1655.2|1663.2|1653|16
1591364100000|2020-06-05 13:35:00|1664.5|1655.7|1665.7|1654.7|1665.7|1656.5|1664.5|1653.7|11
1591364400000|2020-06-05 13:40:00|1666.7|1655.2|1666.7|1655.7|1666.7|1655.7|1666.7|1655.2|6
1591364700000|2020-06-05 13:45:00|1663.7|1655.2|1669.7|1656.7|1669.7|1657|1663.7|1655.2|12
1591365000000|2020-06-05 13:50:00|1669.5|1657.7|1668.7|1657.7|1669.5|1657.7|1668.7|1656.7|2
1591365300000|2020-06-05 13:55:00|1669.5|1656.7|1663.7|1651.7|1669.5|1656.7|1663.5|1651.7|29
1591365600000|2020-06-05 14:00:00|1661.7|1649.7|1661.7|1650.2|1661.7|1652.7|1661.7|1649.7|28
1591365900000|2020-06-05 14:05:00||1652.2||1652.5||1652.5||1652.2|0
1591366200000|2020-06-05 14:10:00||1652.7||1652.7||1652.7||1652.7|0
1591366500000|2020-06-05 14:15:00||1651.7||1651.7||1651.7||1651.7|10
1591686900000|2020-06-09 07:15:00|1661.7|1651.7|1661.7|1651.7|1661.7|1651.7|1661.7|1651.7|7
1591687200000|2020-06-09 07:20:00|1679.7|1653.7|1684.2|1658.7|1684.2|1658.7|1679.7|1648.7|2
1591687500000|2020-06-09 07:25:00|1681.7|1671.7|1676.7|1659|1681.7|1671.7|1676.7|1658.7|14
1591687800000|2020-06-09 07:30:00|1681.5|1663.7|1681.5|1663.7|1681.5|1663.7|1681.5|1663.7|11
1591688100000|2020-06-09 07:35:00|1681.2|1658.7|1670.7|1658.7|1681.2|1658.7|1670.7|1655|26
1591688400000|2020-06-09 07:40:00|1670.5|1655.7|1662.7|1646.7|1670.5|1655.7|1662.7|1646.5|51
1591688700000|2020-06-09 07:45:00|1662.5|1647|1658.5|1649.2|1662.5|1650.7|1658.5|1647|13
1591689000000|2020-06-09 07:50:00|1658.7|1650.5|1669|1653.7|1669.2|1653.7|1658.7|1649.7|9
1591689300000|2020-06-09 07:55:00|1669.2|1654.2|1667|1653.7|1671.2|1658.7|1667|1653.7|22
1591689600000|2020-06-09 08:00:00|1666.7|1651.7|1671.2|1658.7|1671.2|1658.7|1659.7|1650.2|27
1591689900000|2020-06-09 08:05:00|1671|1654.7|1670|1653.7|1671.2|1655.7|1666.2|1653.2|29
1591690200000|2020-06-09 08:10:00|1669.5|1654.2|1657.7|1648.7|1669.5|1654.2|1657.7|1648.7|25
1591690500000|2020-06-09 08:15:00|1661.2|1645.7|1659.5|1643.7|1661.2|1648.7|1658.2|1643.7|11
1591690800000|2020-06-09 08:20:00|1658.7|1644.7|1654.7|1644|1658.7|1646.2|1654.7|1644|7
1591691100000|2020-06-09 08:25:00|1651.7|1643|1655.5|1644.2|1655.7|1645.7|1651.7|1642.7|20
1591691400000|2020-06-09 08:30:00|1654.7|1644|1652.7|1638.5|1654.7|1644|1652.7|1638.5|57
1591691700000|2020-06-09 08:35:00|1652.5|1638.7|1646.7|1635.5|1652.5|1638.7|1642.7|1634|75
1591692000000|2020-06-09 08:40:00|1645.7|1635|1646.7|1635.7|1646.7|1635.7|1645.7|1635|18
1591692300000|2020-06-09 08:45:00|1647.2|1636.2|1651.2|1636.2|1651.2|1636.7|1647.2|1635.2|39
1591692600000|2020-06-09 08:50:00|1651.5|1636.5|1652.7|1640.7|1653|1641.7|1648.2|1636.5|31
1591692900000|2020-06-09 08:55:00|1653.5|1641.7|1650.7|1640.5|1653.5|1642|1650.7|1640.5|13
1591693200000|2020-06-09 09:00:00|1649.7|1640.2|1653.2|1639|1653.2|1640.2|1649.7|1639|4
1591693500000|2020-06-09 09:05:00|1653|1638|1651.7|1638|1653.2|1638|1651.7|1638|1
1591693800000|2020-06-09 09:10:00||1638.5||1638||1639.2||1637.5|0
1591694100000|2020-06-09 09:15:00|1651.2|1637.7|1648.7|1637.7|1651.2|1637.7|1648.7|1637.7|0
1591694400000|2020-06-09 09:20:00|1650.5|1637|1651|1636.2|1651.2|1637|1649|1635.2|30
1591694700000|2020-06-09 09:25:00|1651.2||1651.5||1651.5||1651.2||0
1591695000000|2020-06-09 09:30:00|1650.7|1636.7|1650.7|1636.7|1650.7|1636.7|1650.7|1636.7|0
1591695300000|2020-06-09 09:35:00|1652.5|1637|1651.7|1638.7|1652.5|1638.7|1650.7|1637|10
1591695600000|2020-06-09 09:40:00|1651.2|1638|1651.2|1638|1651.2|1638|1651.2|1638|0
1591695900000|2020-06-09 09:45:00|1650.7|1637.5|1650.7|1637|1650.7|1637.5|1650.7|1637|0
1591696200000|2020-06-09 09:50:00|1645.7|1640.7|1650|1637|1650|1640.7|1645.7|1637|3
1591696500000|2020-06-09 09:55:00|1649.7|1636|1645.7|1633.7|1649.7|1636|1645.7|1633.7|64
1591696800000|2020-06-09 10:00:00|1643.7|1632.2|1645.7|1633.7|1645.7|1633.7|1643.7|1632.2|5
1591697100000|2020-06-09 10:05:00|1647.2|1634.2|1648|1635|1648|1635|1647.2|1634.2|0
1591697400000|2020-06-09 10:10:00|1646.7||1644.7||1646.7||1644.7||7
1591697700000|2020-06-09 10:15:00|1648|1636.7|1646.7|1635|1648|1636.7|1646.7|1634.2|30
1591698000000|2020-06-09 10:20:00|1648||1648||1648||1648||0
1591698300000|2020-06-09 10:25:00|1647.7|1634.7|1646.7|1634.7|1647.7|1634.7|1646.5|1634.7|3
1591698600000|2020-06-09 10:30:00|1648|1635.2|1648|1636.5|1648|1638.7|1647.7|1635.2|25
1591698900000|2020-06-09 10:35:00|1648.2|1635.7|1652.2|1639.7|1652.5|1639.7|1648.2|1635.7|14
1591699200000|2020-06-09 10:40:00|1651.7||1652.7||1652.7||1651.7||0
1591699500000|2020-06-09 10:45:00|1651.7|1640.2|1651.7|1640.2|1651.7|1640.2|1651.7|1640.2|0
1591699800000|2020-06-09 10:50:00|1652.7|1641.7|1652.7|1642.7|1652.7|1642.7|1652.7|1641.7|0
1591700100000|2020-06-09 10:55:00|1654.2|1644.7|1653.7|1644.7|1655|1644.7|1653.7|1644.7|6
1591700400000|2020-06-09 11:00:00|1653.5|1643.7|1652.2|1643|1653.5|1643.7|1652.2|1643|14
1591700700000|2020-06-09 11:05:00|1651.7|1642.7|1653|1642.7|1653.5|1642.7|1651.7|1642.7|2
1591701000000|2020-06-09 11:10:00|1653.2||1653.7||1655.2||1653.2||0
1591701300000|2020-06-09 11:15:00|1655.2|1640.7|1654.2|1642.7|1655.2|1642.7|1652.7|1640.7|5
1591701600000|2020-06-09 11:20:00|1652.7|1640.7|1653.2|1641.2|1654.2|1641.2|1652.7|1640.7|2
1591701900000|2020-06-09 11:25:00|1655|1641.5|1656.7|1647.2|1656.7|1647.2|1655|1641.2|28
1591702200000|2020-06-09 11:30:00|1656|1644|1658.2|1644.5|1658.7|1646.7|1656|1643.7|9
1591702500000|2020-06-09 11:35:00|1658|1645.7|1658.5|1646.2|1658.5|1646.2|1657.7|1644.5|0
1591702800000|2020-06-09 11:40:00|1660.2|1648.7|1663.7|1654.7|1664.7|1655.2|1660.2|1646.7|35
1591703100000|2020-06-09 11:45:00|1662.7|1654.2|1662.7|1651.5|1662.7|1654.2|1662|1651.5|21
1591703400000|2020-06-09 11:50:00|1663.7|1653.2|1663.7|1650.2|1663.7|1653.2|1663.7|1650.2|2
1591703700000|2020-06-09 11:55:00|1663.5||1663.7||1663.7||1663.5||0
1591704000000|2020-06-09 12:00:00|1663.5|1648.7|1662|1648|1663.5|1648.7|1662|1648|22
1591704300000|2020-06-09 12:05:00|1657.7|1648.7|1662|1649|1662|1649.7|1657.7|1648.7|5
1591704600000|2020-06-09 12:10:00|1663.2|1649.2|1663.7|1651|1663.7|1651.2|1660.7|1649.2|16
1591704900000|2020-06-09 12:15:00|1664.7|1651.2|1670|1657.7|1670|1658|1664.7|1651|20
1591705200000|2020-06-09 12:20:00|1669.7|1658.5|1670.7|1656.2|1670.7|1658.5|1663.2|1655|0
1591705500000|2020-06-09 12:25:00|1670.2|1654.7|1666.7|1655.7|1670.2|1655.7|1666.7|1654.7|0
1591705800000|2020-06-09 12:30:00|1669.5|1657|1669.2|1655.7|1669.7|1657.5|1669.2|1655.7|2
1591706100000|2020-06-09 12:35:00|1669|1654.5|1663.2|1649.2|1669.2|1654.5|1663.2|1649.2|10
1591706400000|2020-06-09 12:40:00|1662.7|1649.7|1656.7|1645.5|1663|1649.7|1656.7|1645.5|6
1591706700000|2020-06-09 12:45:00|1656.5|1644.2|1659|1646.5|1660.7|1646.7|1656.5|1644.2|6
1591707000000|2020-06-09 12:50:00||1646.2||1645.2||1646.2||1645.2|0
1591707300000|2020-06-09 12:55:00|1654.7|1645|1658.7|1644.5|1659|1645|1652.7|1643.7|1
1591707600000|2020-06-09 13:00:00|1656.7|1643.7|1658.7|1644.5|1658.7|1644.5|1656.7|1643.7|0
1591707900000|2020-06-09 13:05:00||1644.7||1645.5||1646.2||1644.7|0
1591708200000|2020-06-09 13:10:00||1645.7||1646.2||1646.5||1645.5|0
1591708500000|2020-06-09 13:15:00||1646||1645.5||1646.2||1645.5|0
1591708800000|2020-06-09 13:20:00|1658.5|1645.2|1658.5|1646.5|1658.5|1646.5|1658.5|1645.2|0
1591709100000|2020-06-09 13:25:00|1656.7|1646.2|1658.5|1646.2|1658.5|1646.2|1656.7|1645.7|5
1591709400000|2020-06-09 13:30:00|1657.2|1645.7|1656.5|1645.2|1657.2|1645.7|1656.5|1644.7|0
1591709700000|2020-06-09 13:35:00|1655.5|1645.5|1655.5|1644.5|1655.5|1645.7|1655.5|1644.2|0
1591710000000|2020-06-09 13:40:00|1654.5|1644.2|1654.5|1645.2|1654.5|1645.2|1654.5|1644|0
1591710300000|2020-06-09 13:45:00|1653.2|1644|1656.7|1643|1657.2|1645|1651.7|1643|27
1591710600000|2020-06-09 13:50:00|1652.2|1642.5|1649.7|1638.7|1656.7|1642.5|1646.7|1637.5|152
1591710900000|2020-06-09 13:55:00|1648.2|1638.2|1648|1636.2|1648.2|1638.2|1646.5|1636|4
1591711500000|2020-06-09 14:05:00||1636.7||1636.7||1636.7||1636.7|0
1591711800000|2020-06-09 14:10:00|1646.7||1646.7||1648||1646.5||0
1591712100000|2020-06-09 14:15:00|1646.2|1638.7|1650.5|1636.7|1650.5|1638.7|1646.2|1636.7|16
1591773300000|2020-06-10 07:15:00|1671.7|1643.7|1661.7|1640.2|1671.7|1643.7|1658.7|1640.2|0
1591773600000|2020-06-10 07:20:00|1658.7||1656.7||1658.7||1656.7||0
1591773900000|2020-06-10 07:25:00|1651|1640.7|1656.7|1640.7|1656.7|1640.7|1651|1640.7|1
1591774200000|2020-06-10 07:30:00|1658.7|1648.7|1666.7|1650.7|1666.7|1650.7|1658.7|1648.7|11
1591774500000|2020-06-10 07:35:00|1664.7|1651|1669.7|1658.7|1671|1658.7|1661.7|1651|30
1591774800000|2020-06-10 07:40:00|1669.5|1659.7|1668.7|1658.7|1669.5|1659.7|1665.7|1656.7|36
1591775100000|2020-06-10 07:45:00|1666.7|1656.2|1669.7|1657.5|1669.7|1658.7|1666.7|1655.7|34
1591775400000|2020-06-10 07:50:00|1668.7|1656.7|1668.7|1658.7|1669.7|1658.7|1668.2|1655.7|16
1591775700000|2020-06-10 07:55:00|1664|1656.7|1668.7|1655.7|1670.5|1658.7|1664|1655.7|40
1591776000000|2020-06-10 08:00:00|1667.2|1656|1664.7|1650.7|1668.7|1658.7|1664.7|1650.7|25
1591776300000|2020-06-10 08:05:00|1662.7|1650.2|1662.5|1650.5|1662.7|1653.7|1658.7|1648.7|17
1591776600000|2020-06-10 08:10:00||1648.7||1650||1650||1648|7
1591776900000|2020-06-10 08:15:00|1661.7|1649.7|1660.7|1649|1661.7|1649.7|1660.7|1649|0
1591777200000|2020-06-10 08:20:00||1649.2||1648.5||1649.2||1647.7|1
1591777500000|2020-06-10 08:25:00|1660.2|1648.7|1660.2|1648|1660.2|1648.7|1656.7|1646.7|26
1591777800000|2020-06-10 08:30:00|1659.7|1646.7|1656.5|1644.2|1659.7|1647.7|1656.5|1644.2|6
1591778100000|2020-06-10 08:35:00|1656.7|1644.7|1659.7|1647.2|1659.7|1647.2|1656.7|1644.5|1
1591778400000|2020-06-10 08:40:00|1659.2|1647|1654.2|1643.2|1659.2|1647|1654.2|1643.2|5
1591778700000|2020-06-10 08:45:00|1652.7|1642.5|1651.7|1640|1654.2|1642.5|1651.7|1640|4
1591779000000|2020-06-10 08:50:00|1651.5|1639.2|1647.5|1638.7|1651.5|1639.2|1647.5|1636|64
1591779300000|2020-06-10 08:55:00|1647.7|1639.7|1649.5|1639.7|1649.7|1639.7|1647.7|1638.7|26
1591779600000|2020-06-10 09:00:00|1649.7|1638.7|1647.2|1635.2|1649.7|1638.7|1647.2|1635.2|25
1591779900000|2020-06-10 09:05:00|1647|1635|1646.7|1634.7|1647|1635.7|1642.7|1633.7|24
1591780200000|2020-06-10 09:10:00|1647.2|1635|1643|1631.7|1647.2|1635.7|1641.7|1629.7|29
1591780500000|2020-06-10 09:15:00|1642.5|1630.7|1639.5|1626|1642.5|1630.7|1639.2|1624.7|28
1591780800000|2020-06-10 09:20:00|1639.2|1625.2|1636.7|1624.7|1639.2|1625.2|1636.7|1624.7|22
1591781100000|2020-06-10 09:25:00||1627.2||1627.2||1627.2||1627.2|4
1591781400000|2020-06-10 09:30:00||1624.7||1626.7||1626.7||1624.7|8
1591781700000|2020-06-10 09:35:00|1636.5|1625.2|1633.7|1619.7|1636.5|1625.2|1633.7|1619.7|42
1591782000000|2020-06-10 09:40:00|1634.7|1621.7|1631.5|1621.7|1634.7|1621.7|1631.5|1621.7|1
1591782300000|2020-06-10 09:45:00|1631.2|1619.7|1628.7|1617.7|1631.7|1619.7|1628.7|1617.7|15
1591782900000|2020-06-10 09:55:00|1630.2|1615.7|1631.7|1618.7|1632.5|1619|1630.2|1615.7|64
1591783200000|2020-06-10 10:00:00|1630.7|1617.7|1630.2|1617.5|1630.7|1617.7|1626.7|1617.5|10
1591783500000|2020-06-10 10:05:00|1629.7|1617.2|1624.7|1615.5|1629.7|1617.2|1624.7|1615.5|5
1591783800000|2020-06-10 10:10:00|1626.2|1615.2|1623.2|1612.2|1626.2|1615.2|1623.2|1611.7|17
1591784100000|2020-06-10 10:15:00|1624.5||1624.5||1624.5||1624.5||5
1591784400000|2020-06-10 10:20:00|1628.2|1615.2|1626.7|1615.7|1628.2|1615.7|1626.7|1614.7|20
1591784700000|2020-06-10 10:25:00|1627.5|1613.7|1626.7|1613.7|1627.7|1618.7|1626.7|1613.7|2
1591785000000|2020-06-10 10:30:00|1627.7|1617.7|1625.7|1613.7|1627.7|1618.5|1625.7|1613.7|1
1591785900000|2020-06-10 10:45:00||1615.7||1613.7||1615.7||1613.7|0
1591786200000|2020-06-10 10:50:00|1626.5|1614|1630.7|1618.7|1630.7|1622.2|1626.5|1614|69
1591786500000|2020-06-10 10:55:00|1631.5|1623.7|1631.7|1618.7|1632.2|1623.7|1631.5|1618.7|2
1591786800000|2020-06-10 11:00:00|1632.2|1619.7|1631.7|1619.7|1632.2|1619.7|1631.7|1619.7|10
1591787100000|2020-06-10 11:05:00||1620.7||1620.7||1620.7||1620.7|3
1591787400000|2020-06-10 11:10:00|1632.2||1633.7||1633.7||1632.2||12
1591787700000|2020-06-10 11:15:00|1632.7|1621.2|1632.5|1621.2|1632.7|1621.2|1632.5|1621.2|0
1591788000000|2020-06-10 11:20:00|1633.5||1632.7||1633.5||1632.7||5
1591788300000|2020-06-10 11:25:00|1633||1632.7||1633||1632.7||0
1591788600000|2020-06-10 11:30:00||1620.7||1620.7||1620.7||1620.7|1
1591788900000|2020-06-10 11:35:00|1633||1634.7||1634.7||1633||1
1591789200000|2020-06-10 11:40:00|1634.5||1634.5||1634.5||1634.5||0
1591789500000|2020-06-10 11:45:00|1634.2||1633.7||1634.2||1633.7||0
1591789800000|2020-06-10 11:50:00||1621||1621||1621||1620.7|6
1591790100000|2020-06-10 11:55:00|1634.2|1621.2|1634.7|1623|1636.5|1627.7|1634.2|1621.2|33
1591790400000|2020-06-10 12:00:00|1636.5|1626.7|1636.2|1624.2|1636.5|1626.7|1636.2|1623.7|4
1591790700000|2020-06-10 12:05:00|1635.7|1621.7|1632.2|1622.5|1635.7|1623.7|1632.2|1621.7|5
1591791000000|2020-06-10 12:10:00|1632|1622.7|1632|1622.7|1632|1622.7|1632|1622.7|0
1591791300000|2020-06-10 12:15:00|1635.7|1623|1635|1626.7|1635.7|1626.7|1632.7|1623|27
1591791600000|2020-06-10 12:20:00|1634.7|1624.2|1634.7|1623.7|1634.7|1624.2|1634.7|1623.2|1
1591792200000|2020-06-10 12:30:00|1636|1626.7|1638.7|1625|1639.5|1630.5|1636|1623.7|48
1591792500000|2020-06-10 12:35:00||1625.7||1626.5||1628.7||1625.7|0
1591792800000|2020-06-10 12:40:00|1639.2|1626.7|1639.2|1627.5|1639.2|1627.5|1639.2|1626.7|0
1591793100000|2020-06-10 12:45:00|1639.5|1628.7|1638.5|1626.7|1640.2|1630.7|1636.7|1626|18
1591793400000|2020-06-10 12:50:00|1638.7|1627.5|1640.2|1631.7|1640.2|1631.7|1638.7|1627.5|6
1591793700000|2020-06-10 12:55:00|1641.7|1633|1639.7|1630.7|1643|1633|1639.7|1627.7|44
1591794000000|2020-06-10 13:00:00|1640.7|1629.7|1636.7|1624.7|1640.7|1629.7|1636.7|1624.7|0
1591794600000|2020-06-10 13:10:00|1636.5|1623.7|1629.7|1618.7|1636.5|1623.7|1629.7|1618.7|32
1591794900000|2020-06-10 13:15:00|1629.5|1618.2|1626.7|1617.7|1629.5|1618.2|1625.7|1617.2|93
1591795200000|2020-06-10 13:20:00|1626.5|1617.2|1624.2|1614.7|1626.5|1617.2|1624.2|1614.7|10
1591795500000|2020-06-10 13:25:00|1624.7|1616.2|1624.5|1614.7|1626.5|1616.7|1624.5|1614.7|21
1591795800000|2020-06-10 13:30:00|1624.7|1613.7|1623.7|1614|1624.7|1614|1623.7|1613.7|19
1591796100000|2020-06-10 13:35:00|1622.7|1613.7|1622.7|1612.2|1623.7|1613.7|1621.7|1612.2|58
1591796400000|2020-06-10 13:40:00|1621.7|1612.7|1619.5|1608.7|1622.7|1612.7|1617.7|1608.7|86
1591796700000|2020-06-10 13:45:00|1617.7|1609.7|1616.7|1607.2|1619.5|1609.7|1615.2|1606.7|63
1591797000000|2020-06-10 13:50:00|1619.2|1605.7|1616.5|1606|1619.2|1606.7|1613.7|1604.7|77
1591797300000|2020-06-10 13:55:00|1615.7|1605.7|1612.7|1603.7|1615.7|1605.7|1612.7|1603.7|48
1591797600000|2020-06-10 14:00:00|1611.7|1603.2|1611.2|1602|1611.7|1603.2|1611.2|1602|64
1591797900000|2020-06-10 14:05:00|1610.5|1601.7|1611.7|1601.7|1611.7|1602|1609.7|1600.7|8
1591798200000|2020-06-10 14:10:00|1618|1602|1613.7|1603.7|1618|1603.7|1613.7|1601.2|8
1591798500000|2020-06-10 14:15:00|1611.7|1601.2|1610.7|1601.2|1611.7|1601.2|1610.7|1601.2|3
1591859700000|2020-06-11 07:15:00|1588.7|1579.7|1586.7|1568.7|1593.7|1579.7|1586.7|1568.7|10
1591860000000|2020-06-11 07:20:00|1586.2|1573.7|1584.7|1569.7|1586.2|1573.7|1584.7|1569.7|6
1591860300000|2020-06-11 07:25:00|1581.7|1568.7|1581.7|1563.7|1581.7|1568.7|1581.7|1563.7|17
1591860600000|2020-06-11 07:30:00|1576.7|1566.7|1576.7|1562.7|1576.7|1568.7|1573.2|1560.7|18
1591860900000|2020-06-11 07:35:00|1576.2|1560.7|1580.2|1566.5|1580.2|1567.7|1576|1560.7|46
1591861200000|2020-06-11 07:40:00|1579.7|1566.7|1581.7|1569.7|1581.7|1569.7|1574.7|1565.7|50
1591861500000|2020-06-11 07:45:00|1581.2|1570.7|1577.5|1563.7|1581.7|1570.7|1577.5|1563.7|31
1591861800000|2020-06-11 07:50:00|1576.7|1564.2|1577.7|1566.7|1577.7|1566.7|1576.7|1564.2|0
1591862100000|2020-06-11 07:55:00|1576.7|1567.7|1578.7|1566.7|1578.7|1568.7|1576.7|1566.7|17
1591862400000|2020-06-11 08:00:00|1576.7|1566|1574|1563.7|1576.7|1566|1574|1563.7|7
1591862700000|2020-06-11 08:05:00|1570.2|1562.2|1572.7|1561.5|1574|1562.2|1570.2|1561.5|53
1591863000000|2020-06-11 08:10:00|1571.7|1561.7|1571.7|1558.7|1571.7|1563.7|1571.7|1558.7|15
1591863300000|2020-06-11 08:15:00|1571.5|1558|1568.7|1556.7|1571.5|1559|1568.7|1556.2|9
1591863600000|2020-06-11 08:20:00|1564.7|1556|1567.5|1556.7|1567.7|1556.7|1564.7|1556|15
1591863900000|2020-06-11 08:25:00|1567.7|1557.2|1570.7|1560|1572|1560|1567.7|1556.7|52
1591864200000|2020-06-11 08:30:00|1570.5|1561.2|1569.7|1557.7|1570.5|1561.2|1566.7|1557.7|58
1591864500000|2020-06-11 08:35:00|1569.5|1558|1569.7|1558.7|1569.7|1561.5|1569.5|1558|60
1591864800000|2020-06-11 08:40:00|1567.7|1558|1566.7|1556.7|1567.7|1558|1564.7|1556|19
1591865100000|2020-06-11 08:45:00|||||||||2
1591865400000|2020-06-11 08:50:00|1570.5|1556|1570.5|1558.7|1570.5|1558.7|1570.5|1556|8
1591865700000|2020-06-11 08:55:00|1569.7|1558|1566.7|1558|1569.7|1558|1566.7|1558|2
1591866000000|2020-06-11 09:00:00|1567.7|1558.7|1573.7|1561.2|1573.7|1563.7|1567.7|1558.7|44
1591866300000|2020-06-11 09:05:00|1573.5|1561|1570.7|1561.5|1573.7|1561.5|1570.7|1561|11
1591866600000|2020-06-11 09:10:00|1571.7|1562.7|1572.7|1562|1574.7|1565.7|1571.7|1561.5|22
1591866900000|2020-06-11 09:15:00|1573.7|1561.7|1575.7|1564.7|1575.7|1564.7|1573.7|1561.2|14
1591867200000|2020-06-11 09:20:00|1576.7|1565|1578.7|1565.7|1579.7|1568.7|1576.7|1565|45
1591867500000|2020-06-11 09:25:00|1576.7|1566.2|1580.7|1567|1581|1571.7|1576.7|1566.2|14
1591867800000|2020-06-11 09:30:00|1581.7|1567.2|1580.7|1566.7|1581.7|1572.2|1579.7|1566.7|120
1591868100000|2020-06-11 09:35:00|1581|1567|1575.7|1565.7|1581|1569.5|1575.7|1565.2|27
1591868400000|2020-06-11 09:40:00|1575.2|1565.2|1576.7|1567.7|1576.7|1567.7|1575.2|1565.2|12
1591868700000|2020-06-11 09:45:00|1579|1565.5|1576.7|1566.2|1579.2|1566.2|1576.7|1565.5|13
1591869000000|2020-06-11 09:50:00|1575.7|1567.7|1576.7|1566.7|1577.7|1568.7|1575.7|1566|29
1591869300000|2020-06-11 09:55:00|1576.5|1566|1576.5|1566.2|1576.5|1566.7|1574.7|1565.2|18
1591869600000|2020-06-11 10:00:00|1574.7|1566.5|1577.7|1568.7|1577.7|1568.7|1574.7|1566.2|1
1591869900000|2020-06-11 10:05:00|1578.7||1578.7||1578.7||1578.7||1
1591870200000|2020-06-11 10:10:00|1579.2|1569.7|1578.7|1567|1579.2|1569.7|1578.7|1567|5
1591870500000|2020-06-11 10:15:00|1575.7|1567.7|1573.7|1565.2|1575.7|1567.7|1573.7|1565.2|8
1591870800000|2020-06-11 10:20:00|1573.2|1564.7|1575.2|1565.7|1575.7|1566.7|1573.2|1564.7|34
1591871100000|2020-06-11 10:25:00|1575.5|1567.7|1575.7|1566.7|1576.7|1567.7|1575.5|1565.7|30
1591871400000|2020-06-11 10:30:00|1574.7|1565|1574.7|1564.5|1574.7|1565.5|1574.7|1564.5|7
1591871700000|2020-06-11 10:35:00|1574.5|1564.7|1574.2|1564|1574.5|1564.7|1574.2|1564|1
1591872000000|2020-06-11 10:40:00|1572.7|1564.2|1574.5|1565|1574.5|1565|1572.7|1564.2|5
1591872300000|2020-06-11 10:45:00|1575.7|1565.2|1575.2|1565|1575.7|1565.2|1575.2|1565|12
1591872600000|2020-06-11 10:50:00|1575.7|1565.2|1576.7|1567.2|1576.7|1567.2|1575.7|1565.2|18
1591872900000|2020-06-11 10:55:00|1577.2|1568.7|1577.2|1568|1578.7|1569.2|1576.7|1567|29
1591873200000|2020-06-11 11:00:00|1576.7|1567.7|1577.2|1568.7|1577.2|1568.7|1576.7|1567.7|6
1591873500000|2020-06-11 11:05:00|1576.7|1567|1576.7|1566|1576.7|1567|1576.7|1566|18
1591873800000|2020-06-11 11:10:00|1576.5|1565.2|1575.2|1563.5|1576.5|1565.2|1575.2|1563.5|20
1591874100000|2020-06-11 11:15:00|1574.7|1563|1571.7|1560|1574.7|1563.5|1569.7|1559.7|18
1591874400000|2020-06-11 11:20:00|1568|1558.2|1570.7|1558.2|1570.7|1560.7|1567.7|1558|88
1591874700000|2020-06-11 11:25:00|1571.7|1558|1571.7|1562.7|1571.7|1562.7|1571.7|1558|4
1591875000000|2020-06-11 11:30:00|1570.7|1561.2|1575|1563|1575|1563|1570.7|1559.5|14
1591875300000|2020-06-11 11:35:00|1574.7|1565.7|1574.5|1563|1574.7|1566.5|1571.7|1563|15
1591875900000|2020-06-11 11:45:00|1574.2|1562.7|1571.7|1558.7|1574.2|1562.7|1571.7|1558.2|6
1591876200000|2020-06-11 11:50:00|1571.5|1558|1569.7|1556.5|1571.5|1558|1569.7|1556.5|22
1591876500000|2020-06-11 11:55:00|1566.7|1557|1569.7|1557.2|1569.7|1557.2|1566.7|1557|1
1591876800000|2020-06-11 12:00:00||1556.5||1557.2||1557.2||1556.5|0
1591877100000|2020-06-11 12:05:00||1557.7||1559.7||1559.7||1557.7|0
1591877400000|2020-06-11 12:10:00||1558.7||1557.2||1558.7||1556.5|9
1591877700000|2020-06-11 12:15:00|1571.5|1557.7|1572|1560|1572|1563.7|1571.5|1557.7|11
1591878000000|2020-06-11 12:20:00|1574.2|1560.2|1574.2|1562.7|1574.2|1562.7|1574.2|1560.2|22
1591878300000|2020-06-11 12:25:00|1571.7|1562.5|1571.7|1560|1571.7|1562.5|1571.7|1560|4
1591878600000|2020-06-11 12:30:00|1569.7|1559.7|1569.7|1559.2|1569.7|1559.7|1569.7|1559.2|1
1591878900000|2020-06-11 12:35:00||1558.7||1557.7||1558.7||1557.7|0
1591879200000|2020-06-11 12:40:00|1569.5||1569.2||1569.5||1569.2||1
1591879500000|2020-06-11 12:45:00|1569.7|1556.5|1567.5|1556.5|1569.7|1556.5|1567.5|1556.5|12
1591879800000|2020-06-11 12:50:00|1565.7|1557.7|1566.7|1556.5|1566.7|1557.7|1565.7|1556.5|6
1591880100000|2020-06-11 12:55:00|1566.5||1566.5||1566.5||1566.5||0
1591880400000|2020-06-11 13:00:00|1566.2|1556|1566.2|1554.7|1566.2|1556|1566.2|1554|12
1591880700000|2020-06-11 13:05:00|1566.5|1551.2|1561.7|1550.7|1566.5|1552.7|1560.7|1550.7|63
1591881000000|2020-06-11 13:10:00|1561|1551|1559.5|1547.7|1561|1551|1557.7|1547.7|25
1591881300000|2020-06-11 13:15:00|1559.2|1546.5|1556.5|1545|1559.2|1546.5|1553.2|1544.7|50
1591881600000|2020-06-11 13:20:00|1555.5|1544.7|1559.5|1547|1559.5|1548.7|1555.5|1544.7|11
1591881900000|2020-06-11 13:25:00|1560.5|1547.2|1561.7|1551|1565.5|1553|1560.2|1547.2|42
1591882200000|2020-06-11 13:30:00|1560.7|1549|1560.7|1548.7|1561.7|1549|1560.7|1548.7|18
1591882500000|2020-06-11 13:35:00|1556.7|1548|1561.2|1548.7|1562.7|1553.7|1556.7|1548|19
1591882800000|2020-06-11 13:40:00|1560.7||1561.2||1561.2||1560.5||4
1591883100000|2020-06-11 13:45:00|1561.7|1549.7|1562.7|1552.7|1562.7|1552.7|1561.7|1549.7|14
1591883400000|2020-06-11 13:50:00|1563.7|1553.7|1564.5|1553.7|1565.2|1554.7|1563.7|1553.7|24
1591883700000|2020-06-11 13:55:00|1563.7|1554.7|1566.5|1555|1566.7|1557.7|1563.7|1554.7|24
1591884000000|2020-06-11 14:00:00|1566.2|1552.7|1565.7|1552.7|1566.2|1552.7|1565.7|1552.7|3
1591884300000|2020-06-11 14:05:00|1566.2|1549|1564.5|1549|1566.2|1551.7|1557.7|1549|6
1591884600000|2020-06-11 14:10:00|1564.2|1549.7|1564.2|1550|1564.2|1550|1564.2|1549.7|0
1591884900000|2020-06-11 14:15:00|1561.7|1550.7|1561.7|1550.7|1561.7|1551.7|1561.7|1550.7|1
1591946100000|2020-06-12 07:15:00|1563.7|1540|1563.7|1545.7|1563.7|1545.7|1563.7|1540|0
1591946400000|2020-06-12 07:20:00|1561.7|1546|1561.7|1541|1561.7|1546|1561.7|1540.7|8
1591946700000|2020-06-12 07:25:00|1556.7|1541.7|1556.7|1541.7|1556.7|1543.7|1556.7|1541.7|8
1591947000000|2020-06-12 07:30:00|1547.7|1542.7|1554.7|1537|1554.7|1543.7|1547.7|1536.7|10
1591947300000|2020-06-12 07:35:00|1552.7|1538.7|1547.7|1536.7|1552.7|1540|1547.7|1536.7|13
1591947600000|2020-06-12 07:40:00|1549|1538.7|1547.7|1538.7|1549|1538.7|1547.7|1538.7|16
1591947900000|2020-06-12 07:45:00|1549|1539.7|1561.7|1550.2|1561.7|1551|1549|1538.7|65
1591948200000|2020-06-12 07:50:00|1561.5|1550|1561.7|1547.5|1561.7|1550|1559.2|1546.7|55
1591948500000|2020-06-12 07:55:00|1557.7|1547.7|1564.7|1554.7|1569|1560.2|1557.7|1547.7|14
1591948800000|2020-06-12 08:00:00|1563.7|1555|1566.7|1556|1571.7|1558.7|1563.7|1554.7|29
1591949100000|2020-06-12 08:05:00|1563.2|1555.5|1561.7|1549|1566.7|1555.5|1560.7|1548.7|38
1591949400000|2020-06-12 08:10:00|1563.7|1549.2|1565.7|1551.7|1565.7|1552|1563.7|1549|9
1591949700000|2020-06-12 08:15:00|1565.2|1552|1565.7|1554|1565.7|1554|1565.2|1552|5
1591950000000|2020-06-12 08:20:00|1566.7|1557.7|1574.5|1561.7|1574.5|1561.7|1566.7|1554|40
1591950300000|2020-06-12 08:25:00|1573.7|1562.2|1575.2|1562.2|1575.2|1562.5|1573.7|1562.2|7
1591950600000|2020-06-12 08:30:00|1575.7|1562.5|1578|1565.7|1579.2|1565.7|1575.7|1562.5|2
1591950900000|2020-06-12 08:35:00|1577.7|1566.7|1580.2|1568.5|1580.2|1568.7|1577.7|1566.2|28
1591951200000|2020-06-12 08:40:00|1579.2|1568.7|1580.5|1566.5|1584.5|1570|1579.2|1566.5|33
1591951500000|2020-06-12 08:45:00|1575.2|1567.2|1579.7|1567.2|1582.7|1568.2|1575.2|1566.5|18
1591951800000|2020-06-12 08:50:00|1580.7|1567|1580.5|1565.5|1583.2|1568.5|1580.5|1565.5|2
1591952100000|2020-06-12 08:55:00|1580.2|1565.2|1579.7|1564.7|1580.2|1565.5|1577.7|1564.7|1
1591952400000|2020-06-12 09:00:00|1580|1565|1580.2|1565.5|1580.2|1565.5|1580|1565|0
1591952700000|2020-06-12 09:05:00|1580.5|1565.7|1579.7|1564.7|1580.5|1565.7|1579.7|1564.7|0
1591953000000|2020-06-12 09:10:00|1579.5|1564.2|1580|1565.2|1580.5|1572.2|1579.2|1564|1
1591953300000|2020-06-12 09:15:00|1580.2|1565.5|1580.5|1565.7|1580.5|1566|1579.5|1564.2|0
1591953600000|2020-06-12 09:20:00|1579.7|1564.7|1576.7|1563|1579.7|1564.7|1571.5|1562.7|3
1591953900000|2020-06-12 09:25:00|1576.5|1562.7|1575|1560.7|1576.5|1563|1574.7|1560.5|47
1591954200000|2020-06-12 09:30:00|1574.2|1559.2|1572.7|1559|1574.2|1560.7|1572.5|1558.2|10
1591954500000|2020-06-12 09:35:00|1571.7|1558.7|1571.7|1559.2|1571.7|1560.7|1571.7|1558.7|5
1591954800000|2020-06-12 09:40:00|1571.2|1558.7|1569.7|1556.2|1571.2|1558.7|1567.2|1556|6
1591955100000|2020-06-12 09:45:00|1569.5|1556|1567.5|1554|1569.5|1556.7|1567.5|1553.7|0
1591955400000|2020-06-12 09:50:00|1567.2||1567||1567.2||1566.5||0
1591955700000|2020-06-12 09:55:00|1567.2|1556.7|1567.7|1557.7|1567.7|1557.7|1566.2|1556.7|28
1591956000000|2020-06-12 10:00:00|1569.2||1569.2||1569.2||1569.2||14
1591956300000|2020-06-12 10:05:00|1569.7||1570||1570||1568.7||1
1591956600000|2020-06-12 10:10:00|1569.7|1558|1569.7|1558.2|1569.7|1558.2|1569.7|1558|0
1591956900000|2020-06-12 10:15:00|1569.2|1558|1565.7|1556.7|1569.2|1558|1565.7|1556.7|21
1591957200000|2020-06-12 10:20:00|1568.2|1556|1565.5|1556|1568.5|1556|1565.5|1556|22
1591957500000|2020-06-12 10:25:00|1566.5|1554.7|1564.5|1551|1566.5|1554.7|1564.5|1550.5|24
1591957800000|2020-06-12 10:30:00|1563.7||1563.2||1563.7||1563.2||4
1591958100000|2020-06-12 10:35:00|1563|1550.7|1560|1549|1563|1550.7|1555.7|1547|86
1591958400000|2020-06-12 10:40:00|1559.7|1549.2|1559.7|1549.2|1559.7|1549.2|1559.7|1549.2|0
1591958700000|2020-06-12 10:45:00|1560|1549.5|1560.2|1550.2|1560.2|1550.2|1560|1549.2|11
1591959000000|2020-06-12 10:50:00||1548.7||1548.7||1548.7||1548.7|10
1591959300000|2020-06-12 10:55:00||1548.2||1548.7||1548.7||1548.2|0
1591959600000|2020-06-12 11:00:00|1559.7|1549.7|1561.7|1551.2|1563.7|1551.5|1559.7|1548.7|9
1591959900000|2020-06-12 11:05:00|1562.7|1551.5|1565.7|1554|1565.7|1554|1562.7|1551.2|12
1591960200000|2020-06-12 11:10:00|1566.7|1554.2|1564.7|1554.5|1567.7|1554.7|1564.7|1554|51
1591960500000|2020-06-12 11:15:00|1561.7|1554.2|1566.7|1553.7|1566.7|1554.5|1561.7|1553.2|25
1591960800000|2020-06-12 11:20:00|1565.7||1565.7||1565.7||1565.7||0
1591961400000|2020-06-12 11:30:00||1554||1555.7||1555.7||1553.7|1
1591961700000|2020-06-12 11:35:00|1566.7|1556.2|1567.7|1556.5|1567.7|1556.7|1566.7|1556.2|14
1591962000000|2020-06-12 11:40:00|1566.5|1557.5|1567.5|1558.8|1568.5|1558.8|1566.5|1557.5|14
1591962300000|2020-06-12 11:45:00|1566.5|1558.5|1566.5|1557.3|1566.5|1558.5|1566.5|1557.3|44
1591962600000|2020-06-12 11:50:00|1565.5|1554.8|1565.3|1554.8|1565.5|1554.8|1565.3|1554.8|7
1591962900000|2020-06-12 11:55:00|1567.3|1554.3|1564.5|1554.5|1567.3|1554.5|1564.5|1554.3|1
1591963200000|2020-06-12 12:00:00|1562.5|1554|1564.3|1550.5|1564.5|1554|1560.5|1550.5|26
1591963500000|2020-06-12 12:05:00|1562.5|1549.8|1556.5|1547.3|1562.5|1549.8|1556.5|1547.3|12
1591963800000|2020-06-12 12:10:00|1557.5|1548|1557.5|1548.3|1558.5|1548.8|1557.5|1545.8|20
1591964100000|2020-06-12 12:15:00|1557|1546|1556|1546.8|1557|1548.3|1555.5|1546|50
1591964400000|2020-06-12 12:20:00|1556.3|1548|1555|1545.5|1556.5|1548|1555|1545.5|41
1591964700000|2020-06-12 12:25:00|1556|1546|1560.5|1547.5|1560.5|1549|1556|1545.5|41
1591965000000|2020-06-12 12:30:00|1562.3|1548.8|1562|1552|1562.3|1552|1561.5|1548.5|22
1591965300000|2020-06-12 12:35:00|1561.5|1552.3|1564.5|1553.8|1565.5|1553.8|1561.5|1552.3|11
1591965600000|2020-06-12 12:40:00|1563.5||1562.5||1564.5||1562||15
1591965900000|2020-06-12 12:45:00|1563|1552.5|1562.5|1552.5|1565.5|1552.8|1561.5|1552.5|25
1591966200000|2020-06-12 12:50:00|1560.5|1553.5|1563.5|1547.5|1564.3|1553.5|1557.5|1547.5|41
1591966500000|2020-06-12 12:55:00|1564.5|1547.8|1560.5|1551.5|1564.5|1551.5|1559.5|1547.5|20
1591966800000|2020-06-12 13:00:00|1564.5|1552.5|1564.5|1551.8|1564.5|1552.5|1561.5|1551.5|30
1591967100000|2020-06-12 13:05:00|1562.5|1551.5|1564.5|1551.8|1564.5|1552|1559.8|1551.5|65
1591967400000|2020-06-12 13:10:00|1563.5|1552|1565.5|1554.5|1565.5|1554.5|1563.5|1552|21
1591967700000|2020-06-12 13:15:00|1566.5|1554.8|1566.5|1555.5|1566.5|1555.5|1566.5|1553.5|16
1591968000000|2020-06-12 13:20:00|1568.8|1555.8|1564.5|1555.8|1568.8|1557.8|1564.5|1555|44
1591968300000|2020-06-12 13:25:00|1568.5|1555.5|1567.5|1558.5|1570.8|1560|1564.5|1555|114
1591968600000|2020-06-12 13:30:00|1570.8|1559.5|1569.3|1556.5|1570.8|1559.5|1569|1556.5|35
1591968900000|2020-06-12 13:35:00|1569|1556.8|1568.5|1558.8|1569|1558.8|1568.5|1556.8|1
1591969200000|2020-06-12 13:40:00|1569|1556.8|1571.5|1561.5|1571.5|1561.5|1569|1556.8|13
1591969500000|2020-06-12 13:45:00|1572.3|1561.8|1573|1561.5|1573.5|1563.5|1572.3|1561.5|42
1591969800000|2020-06-12 13:50:00|1572.8|1558.5|1569.5|1557.5|1572.8|1561.5|1569.5|1557.5|15
1591970100000|2020-06-12 13:55:00|1569.3|1556.5|1568.5|1555|1569.3|1556.5|1568.5|1553.5|20
1591970400000|2020-06-12 14:00:00|1567.5|1555.5|1567.5|1554.5|1567.5|1555.5|1567.5|1554.5|0
1591970700000|2020-06-12 14:05:00|1569.3|1555.8|1570.5|1559.8|1570.5|1559.8|1569.3|1555.8|7
1591971000000|2020-06-12 14:10:00|1572|1560|1571.8|1560.3|1572|1560.3|1571.8|1560|1
1591971300000|2020-06-12 14:15:00|1572|1560.5|1571.5|1560.3|1572|1561|1571.5|1560.3|13
1592205300000|2020-06-15 07:15:00|1571.5|1560.3|1571.5|1560.3|1571.5|1560.3|1571.5|1560.3|0
1592205600000|2020-06-15 07:20:00|1513.5|1503.5|1537.5|1512.5|1549.5|1514.5|1513.5|1503.5|5
1592205900000|2020-06-15 07:25:00|1532.5|1524.5|1537|1514.5|1537.5|1524.5|1532.5|1512.8|3
1592206200000|2020-06-15 07:30:00|1532.5|1512.5|1531.5|1513.8|1532.5|1513.8|1521.5|1512.5|26
1592206500000|2020-06-15 07:35:00|1537|1514|1532.5|1515.5|1537|1517.5|1530.8|1514|0
1592206800000|2020-06-15 07:40:00|1530.5|1515.3|1530.5|1516|1530.5|1518|1523.5|1515.3|5
1592207100000|2020-06-15 07:45:00|1531.8|1516.3|1534.3|1521.3|1534.3|1521.5|1531.8|1516|23
1592207400000|2020-06-15 07:50:00|1533.5|1520.3|1532.5|1516.5|1533.5|1525|1528.3|1516.5|22
1592207700000|2020-06-15 07:55:00|1530.5|1516.8|1530.5|1519.5|1532.5|1522.5|1530.3|1516.8|5
1592208000000|2020-06-15 08:00:00|1527.5|1518.8|1532.5|1518.8|1532.5|1522.5|1527.5|1517.5|22
1592208300000|2020-06-15 08:05:00|1527.5|1519|1533|1521.8|1533|1521.8|1527.5|1518|26
1592208600000|2020-06-15 08:10:00|1532.5|1522|1533|1522.5|1533|1522.5|1532.5|1522|1
1592208900000|2020-06-15 08:15:00|1534|1523|1537|1524.5|1537|1524.5|1534|1522.5|6
1592209200000|2020-06-15 08:20:00|1536.8|1525.3|1537|1525|1537|1525.3|1536.8|1524.8|1
1592209500000|2020-06-15 08:25:00|1536.8|1525.3|1537.5|1526.5|1537.5|1529|1536.8|1525.3|8
1592209800000|2020-06-15 08:30:00|1536.5|1526.8|1537.5|1528.8|1537.5|1528.8|1536.5|1526.8|5
1592210100000|2020-06-15 08:35:00|1539.8|1531.5|1543.5|1532.5|1545|1535.5|1539.8|1528.8|251
1592210400000|2020-06-15 08:40:00|1545|1533|1545.5|1535.5|1545.5|1535.5|1545|1533|12
1592210700000|2020-06-15 08:45:00|1545|1537|1545|1534.8|1545.5|1537|1543.5|1532.5|25
1592211000000|2020-06-15 08:50:00||1533||1534.5||1534.5||1532.5|10
1592211300000|2020-06-15 08:55:00|1544.5|1532.8|1545.5|1535.3|1545.5|1535.3|1542.5|1532.8|17
1592211600000|2020-06-15 09:00:00|1544.5|1534.5|1543.5|1533.8|1545.5|1535.3|1543.5|1533.8|11
1592211900000|2020-06-15 09:05:00|1545.5|1533.3|1544.8|1533|1545.5|1537|1544.5|1533|15
1592212200000|2020-06-15 09:10:00|1544.5||1544.5||1544.5||1542.5||1
1592212500000|2020-06-15 09:15:00|1544.8|1533.3|1545.5|1533.5|1545.5|1533.5|1544.8|1533.3|11
1592212800000|2020-06-15 09:20:00|1544.5|1533|1544.5|1533|1544.5|1533|1544.5|1533|16
1592213100000|2020-06-15 09:25:00|1545.5|1533.3|1545.5|1533.5|1545.5|1533.5|1545.5|1533.3|0
1592214600000|2020-06-15 09:50:00|1546.5|1534|1551.8|1537.5|1552|1539.5|1546.5|1534|18
1592214900000|2020-06-15 09:55:00|1552|1538.5|1553.5|1540|1553.5|1540|1552|1538.5|0
1592215200000|2020-06-15 10:00:00|1553.8|1540.3|1557.3|1546.5|1557.5|1548.5|1553.8|1540|40
1592215500000|2020-06-15 10:05:00||1545||1545||1545||1545|0
1592215800000|2020-06-15 10:10:00|1557.5|1545.3|1559.3|1545.8|1559.3|1545.8|1557.5|1545.3|3
1592216100000|2020-06-15 10:15:00|1558.5||1558.5||1558.5||1558.5||0
1592216400000|2020-06-15 10:20:00|1555.5|1545.5|1558|1545.5|1558.5|1545.5|1555.5|1545.5|1
1592216700000|2020-06-15 10:25:00|1557.5||1557.5||1557.5||1557.5||0
1592217000000|2020-06-15 10:30:00|1558|1547.5|1558|1545.8|1559.5|1547.5|1558|1545.8|13
1592217300000|2020-06-15 10:35:00|1557.8|1546|1557.5|1545.8|1557.8|1546|1557.3|1545.5|1
1592217900000|2020-06-15 10:45:00|1557.3|1545.5|1555.5|1544.5|1557.3|1545.5|1555.5|1544.5|13
1592218200000|2020-06-15 10:50:00|1555.3|1543.5|1554.3|1543.5|1555.3|1543.5|1554.3|1543.5|2
1592218500000|2020-06-15 10:55:00|1551.5|1542.8|1551.5|1542.5|1551.5|1542.8|1551.5|1542.5|4
1592218800000|2020-06-15 11:00:00|1552|1541.5|1554.3|1542|1555|1542|1552|1541.5|21
1592219100000|2020-06-15 11:05:00|1554|1542.3|1553.8|1542|1554|1542.3|1553.8|1542|0
1592219400000|2020-06-15 11:10:00|1553.5|1542.3|1553.5|1542|1553.5|1543|1553.5|1542|0
1592220000000|2020-06-15 11:20:00||1542.3||1542||1543.5||1542|0
1592220300000|2020-06-15 11:25:00||1542.3||1543.5||1543.5||1542.3|0
1592220900000|2020-06-15 11:35:00||1543.8||1543.8||1543.8||1543.8|1
1592221500000|2020-06-15 11:45:00|1553.8|1544|1554.3|1545.3|1554.3|1545.3|1553.8|1544|8
1592221800000|2020-06-15 11:50:00|1554.5|1545|1560.3|1548.5|1562.5|1550.3|1554.5|1545|17
1592222100000|2020-06-15 11:55:00|1559.5|1547.5|1556.5|1547.5|1559.5|1547.5|1556.5|1547.5|20
1592222400000|2020-06-15 12:00:00|1559||1558.3||1559||1558.3||6
1592222700000|2020-06-15 12:05:00|||||||||1
1592223600000|2020-06-15 12:20:00||1546.5||1546.5||1546.5||1546.5|8
1592223900000|2020-06-15 12:25:00|1557.3|1545|1556.5|1544.5|1557.3|1545|1556.5|1544.3|11
1592224200000|2020-06-15 12:30:00||1544.8||1544.8||1544.8||1544.5|0
1592224500000|2020-06-15 12:35:00|1556.8|1545|1557.5|1546|1558.3|1546.3|1556.8|1544.8|0
1592224800000|2020-06-15 12:40:00||1546.3||1546.5||1546.5||1545.8|0
1592225400000|2020-06-15 12:50:00||1545.3||1545.8||1545.8||1545.3|42
1592225700000|2020-06-15 12:55:00||1546||1546.5||1546.8||1545.8|0
1592226000000|2020-06-15 13:00:00||1546.8||1547.5||1547.5||1546.8|0
1592226600000|2020-06-15 13:10:00|1558.3||1561.3||1561.3||1558.3||11
1592226900000|2020-06-15 13:15:00|1561.5|1547.8|1563.5|1549.5|1565.3|1553|1561.5|1547.8|15
1592227200000|2020-06-15 13:20:00|1565.5||1565.8||1566.5||1563.5||9
1592227500000|2020-06-15 13:25:00|1566|1549.8|1566|1550.5|1566|1550.5|1566|1549.5|0
1592227800000|2020-06-15 13:30:00|1567.5|1556|1564.5|1549.8|1567.5|1556|1564.5|1549.8|25
1592228100000|2020-06-15 13:35:00|1560.5|1551.5|1565.5|1551|1566.8|1558.5|1560.5|1549.8|8
1592228400000|2020-06-15 13:40:00|1565.8|1551.3|1568.3|1552.5|1568.3|1552.8|1565.8|1551|1
1592228700000|2020-06-15 13:45:00|1568.5|1552.8|1572|1557.5|1572|1560.5|1568|1552.5|9
1592229000000|2020-06-15 13:50:00|1571.8|1559.5|1572.5|1562.5|1572.5|1562.5|1569.5|1559.5|20
1592229300000|2020-06-15 13:55:00|1572.3|1559.8|1569.5|1559.8|1572.5|1560.5|1569.5|1559.8|17
1592229600000|2020-06-15 14:00:00|1574.5|1559.5|1574.5|1558|1574.5|1562.5|1574.5|1557.8|5
1592229900000|2020-06-15 14:05:00||1558.5||1558.8||1558.8||1558.5|4
1592230200000|2020-06-15 14:10:00|1580.5|1559.5|1580.5|1562.5|1580.5|1562.5|1580.5|1559.5|43
1592230500000|2020-06-15 14:15:00||1562.8||1566.5||1566.5||1562.8|5
1592291700000|2020-06-16 07:15:00|1602.5|1580.5|1607.5|1589.5|1610.5|1589.5|1602.5|1580.5|8
1592292000000|2020-06-16 07:20:00|1605.5|1585.5|1606.5|1586.5|1606.5|1586.5|1605.5|1585.5|1
1592292300000|2020-06-16 07:25:00|1603|1589.5|1610.3|1590.5|1610.3|1590.5|1600.5|1589.5|12
1592292600000|2020-06-16 07:30:00|1608.5|1591.5|1615|1600.8|1615.5|1600.8|1608.5|1591.5|6
1592292900000|2020-06-16 07:35:00|1617.5|1601|1617.5|1601.8|1617.5|1608.5|1614.5|1601|15
1592293200000|2020-06-16 07:40:00|1615.8|1601.5|1607.5|1597.5|1615.8|1603|1607.5|1596.3|7
1592293500000|2020-06-16 07:45:00|1611.3|1597.8|1611.5|1597.5|1613|1603.5|1609.5|1597.5|2
1592293800000|2020-06-16 07:50:00|1612||1611.5||1613||1611.5||0
1592294100000|2020-06-16 07:55:00|1612.8|1597.3|1609.5|1595.3|1612.8|1597.5|1609.5|1595.3|25
1592294400000|2020-06-16 08:00:00|1608.5|1595.5|1606.5|1596.5|1610|1596.5|1606.5|1595.3|5
1592294700000|2020-06-16 08:05:00|1609.5|1597.5|1607.3|1595.5|1609.5|1598.5|1607.3|1595.5|15
1592295000000|2020-06-16 08:10:00||1595.3||1596||1596||1595.3|19
1592295300000|2020-06-16 08:15:00||1595.8||1595.3||1596||1595.3|0
1592295600000|2020-06-16 08:20:00|1608.8|1595|1606.5|1594.5|1609|1595|1606.5|1594.5|40
1592295900000|2020-06-16 08:25:00|1606.3|1594.8|1610.8|1598.5|1613|1599|1606.3|1594.8|47
1592296200000|2020-06-16 08:30:00|1611|1599.5|1613.5|1601.3|1615.8|1605.8|1610.5|1599.5|93
1592296500000|2020-06-16 08:35:00|1615.8|1601|1615.8|1601.8|1615.8|1601.8|1615|1600.8|80
1592296800000|2020-06-16 08:40:00|1615.5|1601.5|1615|1606|1615.5|1606|1614|1601.5|122
1592297100000|2020-06-16 08:45:00|1615.5|1602.5|1613.5|1601.5|1615.8|1604.5|1613.5|1601.5|8
1592297700000|2020-06-16 08:55:00|1615.8|1601.8|1616.5|1602.8|1617.5|1602.8|1613.8|1601.5|23
1592298000000|2020-06-16 09:00:00|1617.5|1603|1618.5|1607.5|1621.3|1610.5|1613.5|1602.8|106
1592298300000|2020-06-16 09:05:00|1619|1612.5|1621.5|1607.8|1621.5|1612.5|1619|1607.5|38
1592298600000|2020-06-16 09:10:00|1621.3|1609.8|1621.5|1610.5|1621.5|1610.5|1621.3|1609.8|3
1592298900000|2020-06-16 09:15:00|1622|1610.8|1621.5|1611.5|1622|1611.5|1620.5|1610|9
1592299200000|2020-06-16 09:20:00|1621.3|1611.3|1621.3|1611.3|1621.3|1611.8|1621.3|1611.3|0
1592299500000|2020-06-16 09:25:00|1621.5|1611.5|1623.8|1612|1624.8|1614.5|1621.5|1611|88
1592299800000|2020-06-16 09:30:00|1623|1610.8|1622|1610.8|1623|1610.8|1621.8|1610.8|1
1592300100000|2020-06-16 09:35:00|1621.5|1610|1618.3|1606.3|1621.8|1610|1618.3|1606.3|4
1592300400000|2020-06-16 09:40:00|1617.3|1604.5|1620.3|1609.5|1620.5|1609.5|1616.5|1604.5|1
1592300700000|2020-06-16 09:45:00|1620.5|1610.5|1620.5|1610.5|1620.5|1610.5|1620.5|1610.5|2
1592301000000|2020-06-16 09:50:00|1622||1622||1622||1622||0
1592301300000|2020-06-16 09:55:00|1621.5|1610.8|1623.5|1610.8|1623.8|1610.8|1621.5|1610.8|23
1592301600000|2020-06-16 10:00:00|1623.3|1610|1623.5|1610|1623.5|1610|1623.3|1610|1
1592301900000|2020-06-16 10:05:00||1610.5||1610.5||1610.5||1610.5|0
1592302200000|2020-06-16 10:10:00||1611.5||1611.5||1611.5||1611.5|5
1592302500000|2020-06-16 10:15:00|1623.8|1611.8|1623.8|1612.5|1623.8|1612.5|1623.8|1611.8|10
1592302800000|2020-06-16 10:20:00|||||||||5
1592303100000|2020-06-16 10:25:00|1623.5|1612|1625.8|1615.5|1625.8|1615.5|1623.5|1612|29
1592303400000|2020-06-16 10:30:00|1626.5|1617.8|1627.5|1615.5|1629|1619.5|1626.5|1615.5|73
1592303700000|2020-06-16 10:35:00|1628.8|1615.8|1629.5|1617.5|1629.5|1618.5|1628.8|1615.8|55
1592304000000|2020-06-16 10:40:00|1629.3|1617.8|1627.5|1616.5|1629.5|1617.8|1625.5|1616.5|16
1592304300000|2020-06-16 10:45:00|1627.3|1616.8|1627.5|1616.5|1627.5|1619.3|1627.3|1616.5|18
1592304600000|2020-06-16 10:50:00|1627.3|1617|1628|1617|1628|1617.5|1627.3|1617|6
1592304900000|2020-06-16 10:55:00|1629.5|1618.5|1629.5|1617.8|1629.5|1620.5|1629.5|1617.5|5
1592305200000|2020-06-16 11:00:00|1629|1618|1631.8|1621.5|1632.3|1621.5|1629|1618|24
1592305500000|2020-06-16 11:05:00|1632|1621.8|1633.3|1622.5|1633.3|1624|1631.3|1621.8|52
1592305800000|2020-06-16 11:10:00|1633.5|1623.8|1635|1623.8|1635|1623.8|1633.3|1623.8|0
1592306100000|2020-06-16 11:15:00|1634|1624.5|1633|1621.8|1634.8|1624.5|1633|1621.8|6
1592306400000|2020-06-16 11:20:00|1633.3|1619.5|1633|1619.5|1633.3|1621.5|1629.5|1619.5|4
1592307000000|2020-06-16 11:30:00|1635.3|1619.8|1635.5|1620|1636.3|1620|1635|1619.8|4
1592307300000|2020-06-16 11:35:00|1635.3|1621|1635.3|1621|1635.3|1621|1635.3|1621|0
1592307600000|2020-06-16 11:40:00||1622.5||1623.5||1623.5||1622.5|116
1592307900000|2020-06-16 11:45:00||1624.5||1623.8||1624.5||1623.5|0
1592308200000|2020-06-16 11:50:00|1635.8|1624.5|1636.8|1624.5|1637.3|1626.8|1635.8|1624.5|19
1592308500000|2020-06-16 11:55:00|1637|1625.5|1636.5|1624.8|1638.3|1629.5|1633.5|1624.8|14
1592308800000|2020-06-16 12:00:00|1637.5|1627.5|1638.5|1624.8|1640|1627.5|1637.5|1624.8|13
1592309100000|2020-06-16 12:05:00|1637.5|1625.3|1637.3|1625.3|1637.5|1625.3|1637.3|1625.3|0
1592309400000|2020-06-16 12:10:00|1637.5|1625.5|1637.5|1625.5|1637.5|1625.5|1637.5|1625.5|1
1592309700000|2020-06-16 12:15:00|1638.5||1637.3||1638.5||1637.3||22
1592310000000|2020-06-16 12:20:00|1636.5|1626.5|1637.5|1627|1637.5|1627|1636.5|1626.5|20
1592310300000|2020-06-16 12:25:00|1638.5|1627.5|1638.3|1627.5|1638.5|1628.5|1637.5|1627.5|34
1592310600000|2020-06-16 12:30:00|1638.5|1628.3|1642|1628.5|1643.5|1629.5|1638.5|1628.3|40
1592310900000|2020-06-16 12:35:00|1641.5|1630.5|1643.8|1631.5|1643.8|1631.5|1641.5|1630.5|13
1592311200000|2020-06-16 12:40:00|1644.5|1631.8|1645.8|1634.5|1645.8|1634.5|1644.3|1631.5|6
1592311500000|2020-06-16 12:45:00|1646.3|1636.5|1645|1633.5|1646.5|1636.5|1645|1633.5|70
1592311800000|2020-06-16 12:50:00|1644.5|1632.5|1645|1634|1645|1634|1641.5|1632.5|7
1592312100000|2020-06-16 12:55:00|1648.5|1633.5|1646.8|1637|1648.8|1637|1646.3|1633.5|5
1592312400000|2020-06-16 13:00:00|1646|1637.5|1647.5|1637.3|1650.3|1637.5|1646|1637.3|22
1592312700000|2020-06-16 13:05:00|1646.5|1636.5|1646.3|1636.3|1646.5|1636.5|1645.3|1636.3|17
1592313000000|2020-06-16 13:10:00|1646|1635.5|1645.5|1636.5|1646|1636.5|1644.5|1635|11
1592313300000|2020-06-16 13:15:00|1644.5|1635|1646|1636.5|1647.5|1636.5|1644.5|1635|17
1592313600000|2020-06-16 13:20:00|1646.3|1637.5|1645.5|1633|1647.5|1638.5|1645.3|1633|57
1592313900000|2020-06-16 13:25:00|1645.3|1632.5|1645|1633.5|1645.3|1633.5|1644.3|1632.5|6
1592314200000|2020-06-16 13:30:00|1645.5|1634.5|1647|1635.5|1647.5|1635.5|1645.5|1634.5|0
1592314500000|2020-06-16 13:35:00|1647.3|1634.5|1647.5|1635.5|1647.5|1635.5|1645.5|1634.5|30
1592314800000|2020-06-16 13:40:00|1649.8|1637.5|1648|1636.5|1650|1637.5|1645.5|1636.5|39
1592315100000|2020-06-16 13:45:00|1648.8|1637|1648.5|1637.5|1649.8|1638.5|1647.5|1637|5
1592315400000|2020-06-16 13:50:00|1647.5|1637|1648.3|1636.5|1648.3|1637|1647.5|1635.5|14
1592315700000|2020-06-16 13:55:00|1650|1637|1652.5|1636.5|1652.5|1638|1649.5|1636.5|22
1592316000000|2020-06-16 14:00:00|1644.5|1636.8|1653.3|1641.5|1657.5|1641.5|1644.5|1636|32
1592316300000|2020-06-16 14:05:00|1655.3|1644.5|1655.3|1637.5|1655.3|1644.5|1654.5|1636.5|62
1592316600000|2020-06-16 14:10:00|1655.5|1639.5|1653.5|1640.5|1655.5|1647.3|1653.5|1639.5|3
1592316900000|2020-06-16 14:15:00|1647.5|1637.5|1651.8|1638.5|1653.5|1638.5|1647.5|1637.5|32
1592379000000|2020-06-17 07:30:00|1647.5|1634.8|1667.5|1629.8|1667.5|1634.8|1642.5|1629.8|3
1592379300000|2020-06-17 07:35:00|1657.5|1632.5|1652.5|1636.3|1657.5|1636.5|1646.8|1632.5|0
1592379600000|2020-06-17 07:40:00|1652.3|1636|1652.3|1636.5|1652.3|1640.5|1651.5|1635.3|25
1592379900000|2020-06-17 07:45:00|1652|1636.3|1650.3|1634|1652|1636.5|1650.3|1634|0
1592380200000|2020-06-17 07:50:00|1650|1634.3|1648.3|1632.8|1650|1634.5|1648.3|1632.8|0
1592380500000|2020-06-17 07:55:00|1648.5|1633.5|1641|1629.5|1648.5|1633.5|1641|1629.5|20
1592380800000|2020-06-17 08:00:00|1640.8|1625.3|1638.5|1625.5|1640.8|1625.5|1638.5|1624.5|1
1592381100000|2020-06-17 08:05:00||1625.8||1625.8||1629.3||1625.5|5
1592381400000|2020-06-17 08:10:00|1639.8|1628|1645.5|1631.5|1646|1631.5|1639.5|1628|30
1592381700000|2020-06-17 08:15:00||1631.8||1632.3||1632.3||1631.8|0
1592382000000|2020-06-17 08:20:00|1647.5|1632.5|1647.5|1637.5|1647.5|1637.5|1647.5|1632.3|15
1592382300000|2020-06-17 08:25:00|1648.3|1634.5|1651|1637.5|1651|1637.5|1648.3|1634.5|92
1592382600000|2020-06-17 08:30:00|1650.8|1636.8|1648.5|1636.5|1650.8|1636.8|1648.5|1634.5|17
1592382900000|2020-06-17 08:35:00|1650.3|1636|1653.5|1641.5|1654.5|1641.5|1650.3|1636|62
1592383200000|2020-06-17 08:40:00|1654.5|1642|1655.3|1641|1657.3|1644.8|1652.5|1639.5|43
1592383500000|2020-06-17 08:45:00|1655.5|1641.3|1654.5|1641.3|1655.8|1642.5|1654|1640|100
1592383800000|2020-06-17 08:50:00|1653.5|1641|1654.5|1644.5|1654.5|1645.5|1653.5|1641|25
1592384100000|2020-06-17 08:55:00|1656.5|1645.5|1657.5|1646.5|1659|1648.5|1656.5|1645.5|31
1592384400000|2020-06-17 09:00:00|1657.3|1645.5|1655|1641.3|1657.5|1645.5|1654.3|1639|12
1592384700000|2020-06-17 09:05:00||1641.5||1642.8||1642.8||1641|20
1592385000000|2020-06-17 09:10:00|1657.5|1643|1660.5|1646.3|1660.8|1648.3|1657.5|1643|7
1592385300000|2020-06-17 09:15:00|1660.3|1646|1657.5|1642.8|1660.5|1646|1657.5|1642.8|30
1592385600000|2020-06-17 09:20:00|1657.3|1643|1656.5|1643|1657.3|1643|1656.5|1643|0
1592385900000|2020-06-17 09:25:00|1656.3|1640.5|1654.5|1639.8|1656.5|1640.5|1654.5|1639.8|0
1592386200000|2020-06-17 09:30:00|1654.3|1639.3|1653|1636.3|1654.5|1639.3|1653|1636.3|9
1592386500000|2020-06-17 09:35:00|1652.5|1636|1649.5|1633|1652.5|1636.3|1642.5|1632.8|3
1592386800000|2020-06-17 09:40:00|1649.3|1632.5|1647|1633.5|1649.3|1636.5|1644.5|1632.3|4
1592387100000|2020-06-17 09:45:00|1646.8|1633.8|1644.5|1630.5|1646.8|1633.8|1644.5|1630.5|0
1592387400000|2020-06-17 09:50:00|1644.3|1630.3|1642.5|1628.3|1644.5|1630.3|1637.5|1626|7
1592387700000|2020-06-17 09:55:00|1642.3|1628.5|1641.5|1629.3|1642.5|1629.3|1641.5|1628.5|0
1592388000000|2020-06-17 10:00:00|1637|1629|1637|1626.5|1641.5|1629|1637|1625.8|5
1592388300000|2020-06-17 10:05:00|1639.5|1627.5|1639.3|1627.8|1639.5|1627.8|1639.3|1627.5|1
1592388900000|2020-06-17 10:15:00|1642.5|1627.3|1639.8|1628|1642.5|1631.5|1639.8|1626.5|16
1592389200000|2020-06-17 10:20:00|1642.5|1628.3|1642.5|1627.3|1642.5|1628.5|1642.5|1627.3|68
1592389500000|2020-06-17 10:25:00|1644.5|1627.5|1645|1629|1645|1629.3|1644.5|1627.5|0
1592389800000|2020-06-17 10:30:00|1645.3|1629.3|1645.3|1629.5|1645.3|1629.5|1645|1629|20
1592390100000|2020-06-17 10:35:00|1644.3|1629.8|1644.8|1631.3|1644.8|1631.3|1643.5|1629.8|114
1592390400000|2020-06-17 10:40:00|1644|1630|1643.8|1629.8|1644.3|1630.8|1643.8|1629.8|19
1592390700000|2020-06-17 10:45:00|1644|1630|1644.3|1630.5|1644.3|1630.8|1644|1630|55
1592391000000|2020-06-17 10:50:00||1630.8||1630.8||1630.8||1630.8|0
1592391300000|2020-06-17 10:55:00|1644.5|1631|1646.3|1632.3|1646.5|1632.3|1644.5|1630.8|0
1592391600000|2020-06-17 11:00:00|1646|1632.5|1646.8|1632.5|1646.8|1632.5|1646|1632.3|0
1592391900000|2020-06-17 11:05:00|1647|1633|1646.3|1631.8|1647.5|1633.3|1640.5|1630.8|10
1592392200000|2020-06-17 11:10:00|1646.5|1632|1647.8|1633.3|1647.8|1633.3|1646.3|1632|0
1592392500000|2020-06-17 11:15:00|1640.5|1631.5|1647.8|1632|1648|1633.3|1640.5|1631.3|1
1592392800000|2020-06-17 11:20:00|1647.5||1646.8||1647.5||1646.8||0
1592393400000|2020-06-17 11:30:00|1646.3|1632.3|1646.5|1632.3|1646.8|1632.8|1646|1632|0
1592393700000|2020-06-17 11:35:00|1646.3|1632|1646.3|1632.3|1646.3|1632.3|1646.3|1632|0
1592394000000|2020-06-17 11:40:00|1647|1637.5|1645.5|1632.3|1647|1637.5|1645.5|1632.3|51
1592394300000|2020-06-17 11:45:00|1644.5|1630.8|1642.5|1630.5|1644.5|1630.8|1642.5|1630.5|96
1592394600000|2020-06-17 11:50:00||1630.8||1630.5||1630.8||1630.3|0
1592394900000|2020-06-17 11:55:00|1642.3|1630|1642.5|1629.5|1642.5|1630|1641.3|1629.3|15
1592395200000|2020-06-17 12:00:00|1642.3|1629.3|1642.3|1629.5|1642.3|1629.5|1642.3|1629.3|0
1592395500000|2020-06-17 12:05:00|1640.5|1627.5|1641.5|1627.5|1642.3|1627.8|1640.5|1627.5|0
1592395800000|2020-06-17 12:10:00|1640.8|1628|1642.3|1630.5|1642.3|1630.5|1640.8|1626.5|0
1592396100000|2020-06-17 12:15:00|1641.8|1633|1642.8|1629.5|1642.8|1633|1641|1627|30
1592396400000|2020-06-17 12:20:00|1643|1629.8|1644.3|1630.5|1644.3|1630.5|1643|1629.8|25
1592396700000|2020-06-17 12:25:00|1640.5|1630.8|1646.5|1632.8|1646.5|1632.8|1640.5|1630.8|125
1592397000000|2020-06-17 12:30:00|1647.3|1633.8|1645.5|1631.3|1647.5|1634.3|1645.5|1631.3|62
1592397300000|2020-06-17 12:35:00|1640.5||1644.8||1644.8||1640.5||0
1592397600000|2020-06-17 12:40:00|1644.5|1630.8|1644|1630|1644.5|1630.8|1644|1630|100
1592397900000|2020-06-17 12:45:00|1643.8||1644||1644||1643.8||0
1592398200000|2020-06-17 12:50:00|1643.5||1643.8||1643.8||1643.3||0
1592398500000|2020-06-17 12:55:00|1643.3|1629.8|1641.5|1627.5|1643.5|1629.8|1637.5|1627.5|42
1592398800000|2020-06-17 13:00:00|1641.3||1641.3||1641.5||1641||0
1592399100000|2020-06-17 13:05:00|1641.5||1641.5||1641.5||1641.5||0
1592399400000|2020-06-17 13:10:00|1640.5||1641.5||1641.5||1640.5||5
1592399700000|2020-06-17 13:15:00|1641.3|1627|1637|1626|1641.3|1627|1637|1626|24
1592400000000|2020-06-17 13:20:00|1636.5||1637||1637||1636.5||0
1592400600000|2020-06-17 13:30:00||1626.3||1626.5||1626.5||1626.3|0
1592400900000|2020-06-17 13:35:00||1627.5||1626.5||1627.5||1626.5|0
1592401200000|2020-06-17 13:40:00|1635.5|1626.3|1635.5|1624.5|1635.5|1626.3|1635.5|1624.5|20
1592401500000|2020-06-17 13:45:00|1636.5|1624.8|1636.5|1625|1636.5|1625.5|1636.5|1624.8|0
1592401800000|2020-06-17 13:50:00|1637|1625.5|1637.5|1625.8|1637.5|1625.8|1637|1625.5|40
1592402100000|2020-06-17 13:55:00|1637.3||1637.5||1637.5||1636.8||72
1592402400000|2020-06-17 14:00:00|1641.5|1626|1642.3|1626.5|1642.5|1626.5|1641.5|1625.8|50
1592402700000|2020-06-17 14:05:00|1641.5||1641.5||1641.5||1641.5||0
1592403000000|2020-06-17 14:10:00|1637.5|1627|1640.5|1627.5|1641.5|1627.5|1637.5|1627|2
1592403300000|2020-06-17 14:15:00|1642.3|1627.8|1642.3|1628.5|1642.3|1628.5|1642.3|1627.8|16
1592465100000|2020-06-18 07:25:00|1695.5|1624.5|1654.5|1615.5|1695.5|1624.5|1654.5|1615.5|2
1592465400000|2020-06-18 07:30:00|1642.5|1616|1627.5|1616|1642.5|1616|1627.5|1616|0
1592465700000|2020-06-18 07:35:00|1624.5|1617|1632.5|1618.5|1632.5|1620.3|1624.5|1616.5|20
1592466000000|2020-06-18 07:40:00|1630.5|1620.5|1633.3|1619.5|1633.3|1620.5|1629.5|1618.5|10
1592466300000|2020-06-18 07:45:00|1635|1620.3|1634.3|1619.5|1635|1620.3|1634|1619.5|0
1592466600000|2020-06-18 07:50:00||1620.5||1619.5||1620.5||1619.5|5
1592466900000|2020-06-18 07:55:00|1634||1634||1634||1634||0
1592467200000|2020-06-18 08:00:00|||||||||5
1592467500000|2020-06-18 08:05:00|1634.3|1620|1641|1623.5|1641|1624.5|1634.3|1620|22
1592467800000|2020-06-18 08:10:00|1640.3|1624.8|1635.5|1625|1640.5|1625|1635.5|1623|0
1592468100000|2020-06-18 08:15:00|1636.5|1625.3|1641|1627.5|1641.5|1627.5|1636.5|1624.5|20
1592468400000|2020-06-18 08:20:00|1640.5||1640.3||1640.5||1640.3||0
1592468700000|2020-06-18 08:25:00|1640|1628.5|1639|1627.5|1640|1628.5|1639|1627.5|7
1592469000000|2020-06-18 08:30:00|1638.8|1626.5|1638.3|1625.5|1638.8|1626.5|1638.3|1625.5|18
1592469300000|2020-06-18 08:35:00|1638.5|1626.5|1638.5|1627|1641|1627|1637.5|1625.8|7
1592469600000|2020-06-18 08:40:00|1637.5|1627.5|1638.5|1627.5|1638.5|1627.5|1637.5|1627.5|5
1592469900000|2020-06-18 08:45:00|1639.5|1628.5|1647|1638|1647|1638|1638.5|1628.5|2
1592470200000|2020-06-18 08:50:00||1636||1636||1636.3||1636|20
1592470500000|2020-06-18 08:55:00|1646|1635|1646|1635|1646|1635|1646|1635|0
1592470800000|2020-06-18 09:00:00||1636||1634||1636||1634|8
1592471100000|2020-06-18 09:05:00|1644|1633|1643|1633|1644|1633|1643|1633|6
1592471400000|2020-06-18 09:10:00|1642.5|1632|1642.8|1630|1643|1632|1640|1630|75
1592471700000|2020-06-18 09:15:00|1643|1629.3|1639|1629|1643|1629.3|1639|1628|8
1592472000000|2020-06-18 09:20:00|1640.5|1631|1641|1629.3|1641|1631|1639.3|1629|8
1592472300000|2020-06-18 09:25:00|1640|1629.5|1640|1629.8|1640|1629.8|1640|1629.5|0
1592472600000|2020-06-18 09:30:00|1638.5||1639.8||1640||1638.5||3
1592472900000|2020-06-18 09:35:00|1639|1629.5|1633|1623|1639|1629.5|1633|1623|50
1592473200000|2020-06-18 09:40:00|1632.8|1621|1632.8|1621|1632.8|1621.5|1632.8|1621|12
1592473500000|2020-06-18 09:45:00|1632|1619.3|1626|1617.5|1632|1619.3|1626|1617.5|43
1592473800000|2020-06-18 09:50:00|1630|1617|1626|1615|1630|1621.5|1626|1615|24
1592474100000|2020-06-18 09:55:00|1624|1614.3|1627.5|1614.3|1627.5|1616|1623|1614.3|19
1592474400000|2020-06-18 10:00:00|1623|1614.5|1626|1614.5|1627.5|1618|1623|1614.5|15
1592474700000|2020-06-18 10:05:00|1623||1626||1626||1623||2
1592475000000|2020-06-18 10:10:00|1624|1614.3|1624|1613|1624|1614.3|1624|1613|13
1592475300000|2020-06-18 10:15:00|1621|1612|1623.8|1613|1624|1613|1621|1612|17
1592475600000|2020-06-18 10:20:00|1621|1612.3|1621|1610|1622|1613|1620|1610|25
1592475900000|2020-06-18 10:25:00||1610.3||1610.5||1610.5||1610.3|0
1592476200000|2020-06-18 10:30:00|1622|1611.5|1623.8|1614|1623.8|1614|1622|1611.5|13
1592476500000|2020-06-18 10:35:00|1624|1615.8|1626|1615.8|1626|1615.8|1624|1615.8|17
1592476800000|2020-06-18 10:40:00|1624|1614|1624|1614|1624|1614|1624|1614|1
1592477100000|2020-06-18 10:45:00|1623|1615|1623.3|1614|1624|1615|1623|1614|10
1592477700000|2020-06-18 10:55:00|1622|1613|1623|1613|1623.5|1614|1622|1613|9
1592478000000|2020-06-18 11:00:00|1622.5|1612.3|1622.5|1612|1622.5|1612.3|1619|1610|16
1592478300000|2020-06-18 11:05:00|1620|1612.5|1620|1606.8|1620|1612.5|1620|1606.5|30
1592478600000|2020-06-18 11:10:00|1619|1607|1619|1607.5|1619|1607.5|1619|1607|21
1592478900000|2020-06-18 11:15:00|1618|1608|1616|1606|1618|1608|1616|1606|24
1592479200000|2020-06-18 11:20:00|1617.5|1606.3|1617.8|1606|1619.5|1608|1617.5|1606|18
1592479500000|2020-06-18 11:25:00|1619.5|1607|1619.5|1607|1619.5|1607|1619.5|1607|4
1592479800000|2020-06-18 11:30:00|1618.5||1618.5||1618.5||1618.5||2
1592480100000|2020-06-18 11:35:00|1619.5|1608.5|1619|1608.5|1619.5|1610.5|1619|1608.5|53
1592480400000|2020-06-18 11:40:00|1617|1610|1617|1608.5|1617|1610|1617|1608.5|20
1592480700000|2020-06-18 11:45:00|1619|1609|1619|1610|1619|1610|1618|1608.5|14
1592481000000|2020-06-18 11:50:00||1609||1608.5||1609||1608.5|12
1592481300000|2020-06-18 11:55:00|1617|1607|1617|1606|1617|1607|1617|1605|10
1592481600000|2020-06-18 12:00:00||1607||1607||1607||1607|3
1592481900000|2020-06-18 12:05:00|1618.5|1606|1618|1605|1618.5|1606|1618|1605|16
1592482200000|2020-06-18 12:10:00|1614|1606|1616.8|1605|1618|1606|1614|1605|5
1592482500000|2020-06-18 12:15:00|1614|1604.5|1614|1603.5|1614|1604.5|1613|1603|9
1592482800000|2020-06-18 12:20:00|1615.5|1603|1614.8|1605|1615.5|1606|1614.8|1603|13
1592483100000|2020-06-18 12:25:00|1618|1604|1615.3|1602|1618|1604|1614.8|1602|14
1592483400000|2020-06-18 12:30:00|1614.8|1601.3|1613|1601.3|1614.8|1601.3|1613|1601.3|4
1592483700000|2020-06-18 12:35:00|1614|1601.5|1616.8|1607|1617|1607|1614|1601.3|11
1592484000000|2020-06-18 12:40:00|1618.5||1618.5||1618.8||1618.5||30
1592484300000|2020-06-18 12:45:00||1606||1606||1606||1603.3|13
1592484600000|2020-06-18 12:50:00|1616|1607|1618.5|1607|1618.5|1608|1616|1604.5|22
1592484900000|2020-06-18 12:55:00|1618|1608|1618|1608|1618|1608|1618|1608|19
1592485200000|2020-06-18 13:00:00|1616.5|1607|1616.5|1604|1616.5|1607|1613|1604|14
1592485500000|2020-06-18 13:05:00|1613||1615.8||1616.5||1613||10
1592485800000|2020-06-18 13:10:00|1616|1605|1615|1605|1616|1606|1615|1605|2
1592486100000|2020-06-18 13:15:00|1614.5|1607|1618.5|1607|1618.5|1607|1614.5|1607|3
1592486400000|2020-06-18 13:20:00|1616.8|1605|1616.8|1606|1617|1608|1614|1603.5|23
1592486700000|2020-06-18 13:25:00|1616|1605|1616|1605|1616|1605|1615|1605|3
1592487000000|2020-06-18 13:30:00|1617.8|1607|1616.8|1608|1617.8|1608|1616.8|1607|5
1592487300000|2020-06-18 13:35:00|1616.5|1607|1618|1605|1618.5|1608|1616.3|1605|56
1592487600000|2020-06-18 13:40:00||1606||1608||1608||1606|10
1592487900000|2020-06-18 13:45:00|1616|1607|1619|1610|1623.5|1611|1616|1606|41
1592488200000|2020-06-18 13:50:00|1621.5|1611|1620.5|1610|1621.5|1611|1619|1610|77
1592488500000|2020-06-18 13:55:00|1620|1608|1620|1610|1620|1610|1620|1608|9
1592488800000|2020-06-18 14:00:00|1619.8|1608|1619.8|1608|1619.8|1608|1619.8|1608|4
1592489100000|2020-06-18 14:05:00|1620|1609|1622.8|1612|1622.8|1612|1620|1609|18
1592489400000|2020-06-18 14:10:00|1622.5||1622.8||1622.8||1622.3||5
1592489700000|2020-06-18 14:15:00|1622.5|1609|1622|1609|1622.5|1609|1622|1609|3
1592552100000|2020-06-19 07:35:00|1627|1614.8|1627.3|1616|1627.8|1619|1627|1614.5|5
1592553000000|2020-06-19 07:50:00|1627.5||1626||1627.5||1626||5
1592553300000|2020-06-19 07:55:00|1625.8|1612|1626.3|1612.5|1626.3|1614|1624|1610.3|1
1592553600000|2020-06-19 08:00:00|1627|1615|1627|1615|1627.5|1615|1627|1615|6
1592553900000|2020-06-19 08:05:00|1626.5|1616|1627|1615|1627|1616|1626.5|1615|20
1592554200000|2020-06-19 08:10:00|1626|1618.8|1626|1611.5|1626|1618.8|1625.8|1611.5|16
1592554500000|2020-06-19 08:15:00|1624||1624||1624||1624||1
1592554800000|2020-06-19 08:20:00|||||||||10
1592555100000|2020-06-19 08:25:00|1622.7|1612|1617|1605|1622.7|1612|1617|1605|7
1592555400000|2020-06-19 08:30:00|1619|1605.3|1619|1605.5|1619|1605.5|1617|1605.3|20
1592555700000|2020-06-19 08:35:00|1620.5|1605.8|1620.8|1607.8|1620.8|1608.5|1620.5|1605.5|6
1592556000000|2020-06-19 08:40:00|1621|1608|1622|1607.5|1622|1609|1621|1607.5|34
1592556300000|2020-06-19 08:45:00|1621|1608|1621.5|1613|1622|1613|1621|1608|32
1592556600000|2020-06-19 08:50:00|1621.8|1609|1620.5|1609.3|1621.8|1609.3|1620.5|1609|0
1592556900000|2020-06-19 08:55:00|1620.3|1605.8|1620|1605|1621|1606|1620|1605|2
1592557200000|2020-06-19 09:00:00|1619.8|1604.5|1619|1604.5|1619.8|1604.5|1618.8|1604.5|0
1592557500000|2020-06-19 09:05:00|1619.3||1618.3||1619.8||1618.3||0
1592557800000|2020-06-19 09:10:00|1618||1616||1618.3||1614||0
1592558100000|2020-06-19 09:15:00|1615.8|1604.8|1620|1605.8|1620|1606|1615.8|1604.5|0
1592558400000|2020-06-19 09:20:00|1619.3|1605.5|1620|1604.8|1620|1605.5|1619|1604.5|0
1592558700000|2020-06-19 09:25:00|1619.8|1604.5|1620|1605.3|1620|1605.3|1619.8|1604.5|0
1592559000000|2020-06-19 09:30:00||1605||1605.5||1605.8||1605|0
1592559300000|2020-06-19 09:35:00|1619.8|1605.8|1619.5|1604.5|1620|1605.8|1619.3|1604.5|0
1592559600000|2020-06-19 09:40:00|1619|1607|1620|1607|1620|1607|1618.5|1607|50
1592559900000|2020-06-19 09:45:00|1620.5|1604.5|1618.8|1604.5|1620.5|1604.5|1617|1604.5|1
1592560200000|2020-06-19 09:50:00|1618.5|1604.8|1619.3|1604.5|1619.8|1604.8|1618|1604.5|51
1592560500000|2020-06-19 09:55:00|1619.8|1604.8|1620|1603.5|1620.5|1606|1612|1603.5|190
1592560800000|2020-06-19 10:00:00|1613|1602.3|1619|1606|1620|1608|1613|1602|69
1592561100000|2020-06-19 10:05:00|1620.5|1606.5|1621|1609.5|1621|1609.5|1620.5|1606.5|23
1592561400000|2020-06-19 10:10:00|1621.8|1609.3|1622|1612.8|1622|1613|1620.5|1609.3|51
1592561700000|2020-06-19 10:15:00|1621.8|1613|1621.8|1612.5|1621.8|1613|1621.8|1612|13
1592562000000|2020-06-19 10:20:00|1620.8|1613|1620|1607|1621|1613|1620|1607|84
1592562300000|2020-06-19 10:25:00|1619|1608|1619|1605|1619|1608|1619|1605|15
1592562600000|2020-06-19 10:30:00||1604.8||1604||1605.3||1604|25
1592562900000|2020-06-19 10:35:00||1603.8||1604.8||1605||1603.8|0
1592563200000|2020-06-19 10:40:00|1618.8|1605|1619|1606|1619|1606|1618.8|1604.8|2
1592563500000|2020-06-19 10:45:00||1604.3||1604.3||1604.3||1604.3|0
1592564100000|2020-06-19 10:55:00|||||||||1
1592564400000|2020-06-19 11:00:00|1620|1605|1620|1607.3|1620|1607.3|1620|1605|4
1592564700000|2020-06-19 11:05:00|1621|1607.5|1622|1609.3|1622|1612|1621|1607.5|7
1592565000000|2020-06-19 11:10:00|1624.5|1609.5|1624.3|1610|1626|1610|1624.3|1609.3|3
1592565300000|2020-06-19 11:15:00|1624|1609.8|1624.8|1609.3|1626|1610|1620|1609.3|10
1592565600000|2020-06-19 11:20:00|1625|1609.5|1626|1610.5|1626|1610.8|1625|1609.3|0
1592565900000|2020-06-19 11:25:00|1622|1610.8|1626|1612.3|1626|1612.3|1622|1610.5|0
1592566200000|2020-06-19 11:30:00|1625.8|1612|1625.8|1613|1625.8|1613|1625.8|1612|0
1592566500000|2020-06-19 11:35:00|1626|1613.3|1628.8|1615|1628.8|1615.5|1626|1613|36
1592566800000|2020-06-19 11:40:00|1629|1615.3|1629|1615.5|1631|1615.5|1629|1615|0
1592567100000|2020-06-19 11:45:00|1627|1616|1629|1616|1629|1616|1627|1616|1
1592567400000|2020-06-19 11:50:00||1616.3||1617||1617||1616.3|0
1592567700000|2020-06-19 11:55:00||1617.3||1618||1618.3||1617.3|6
1592568000000|2020-06-19 12:00:00||1617.3||1617.3||1617.3||1617.3|0
1592568300000|2020-06-19 12:05:00|1630.8|1618|1630.8|1621.3|1630.8|1621.3|1630.8|1618|9
1592568600000|2020-06-19 12:10:00|1631|1621.5|1634.3|1624|1636|1627|1631|1621.5|169
1592568900000|2020-06-19 12:15:00|1634|1625.8|1634|1624|1634.8|1625.8|1634|1624|0
1592569200000|2020-06-19 12:20:00||1625||1624||1625||1624|0
1592569500000|2020-06-19 12:25:00|1633.5|1623|1634|1623|1634|1625.5|1633.5|1623|2
1592569800000|2020-06-19 12:30:00|1635.5|1624|1635.5|1624|1635.5|1624|1635.5|1624|0
1592570100000|2020-06-19 12:35:00|1636|1623.3|1640|1627|1640|1627|1636|1623.3|24
1592570400000|2020-06-19 12:40:00|1639.8|1631|1639.8|1629.3|1639.8|1631|1638|1627|17
1592570700000|2020-06-19 12:45:00|1640|1629|1639|1629|1640|1629|1639|1629|17
1592571000000|2020-06-19 12:50:00|1638|1627|1637|1625.3|1638|1629|1637|1625.3|11
1592571300000|2020-06-19 12:55:00|1638|1624.5|1638|1624.5|1638|1625|1638|1624.5|0
1592571600000|2020-06-19 13:00:00|1636|1626.8|1636|1627|1636|1627|1636|1626.8|5
1592571900000|2020-06-19 13:05:00|1632|1626.8|1637|1623.3|1637.5|1626.8|1632|1622.5|31
1592572200000|2020-06-19 13:10:00|1635|1621.8|1634.5|1620.3|1635|1622.8|1629|1620.3|0
1592572500000|2020-06-19 13:15:00||1621||1621.8||1621.8||1621|1
1592572800000|2020-06-19 13:20:00||1622||1622||1622||1622|0
1592573100000|2020-06-19 13:25:00|1634.8|1622.3|1635|1623|1635|1623|1634.8|1622|16
1592573400000|2020-06-19 13:30:00||1624||1624.3||1624.3||1623|52
1592573700000|2020-06-19 13:35:00|1634|1624.5|1636|1626|1637|1626|1634|1624.5|19
1592574000000|2020-06-19 13:40:00|1637|1626.3|1636|1624.5|1638|1626.3|1633|1624.5|18
1592574300000|2020-06-19 13:45:00|1635.8|1622.3|1633.8|1620|1635.8|1622.3|1633.8|1620|5
1592574600000|2020-06-19 13:50:00|1633.5|1624|1632|1616.8|1633.5|1624|1632|1616.3|9
1592574900000|2020-06-19 13:55:00|1631|1617|1627.5|1614|1631|1617.3|1627.5|1614|0
1592575200000|2020-06-19 14:00:00|1627|1613|1627.5|1602|1627.5|1613|1627|1602|6
1592575500000|2020-06-19 14:05:00|1627||1627||1627||1627||0
1592575800000|2020-06-19 14:10:00|1627.5|1618.3|1626|1602.3|1627.5|1618.3|1626|1602|5
1592576100000|2020-06-19 14:15:00|1625|1604|1627.5|1616|1627.5|1617|1625|1604|8
1592810100000|2020-06-22 07:15:00|1627.5|1616|1627.5|1616|1627.5|1616|1627.5|1616|0
1592811000000|2020-06-22 07:30:00|1624|1593.5|1630.5|1597.5|1632|1609|1624|1593.5|1
1592811300000|2020-06-22 07:35:00|1631|1599.3|1627|1601.8|1631|1601.8|1627|1599.3|2
1592811600000|2020-06-22 07:40:00|1626.3|1609.3|1625|1609.3|1627|1609.8|1625|1608.3|0
1592811900000|2020-06-22 07:45:00|1621|1608.8|1617|1606|1621|1608.8|1617|1604.8|11
1592812200000|2020-06-22 07:50:00||1605.8||1605.8||1606||1604.8|0
1592812500000|2020-06-22 07:55:00|1618|1606|1618|1606|1618|1606.5|1618|1605|2
1592812800000|2020-06-22 08:00:00||1605||1607.3||1607.3||1604.5|3
1592813100000|2020-06-22 08:05:00|1617|1606.3|1620|1604.3|1620|1609|1617|1604.3|6
1592813400000|2020-06-22 08:10:00|1619.8|1604|1619|1603|1620|1604|1619|1603|0
1592813700000|2020-06-22 08:15:00|1618.8|1602.8|1618.8|1604|1618.8|1604|1618.5|1602.8|0
1592814000000|2020-06-22 08:20:00||1603.8||1603.8||1603.8||1603.8|0
1592814300000|2020-06-22 08:25:00|1618.5|1603.5|1618.5|1603.5|1618.5|1603.5|1618.5|1603.5|0
1592814600000|2020-06-22 08:30:00|1618.3|1603.3|1618.3|1603|1618.3|1603.3|1618|1603|0
1592814900000|2020-06-22 08:35:00|1618|1602.8|1618.5|1603|1618.5|1603|1617.8|1602.8|1
1592815200000|2020-06-22 08:40:00|1618.3|1606|1618.3|1608.3|1618.5|1608.3|1618.3|1606|1
1592815800000|2020-06-22 08:50:00|||||||||2
1592816100000|2020-06-22 08:55:00|||||||||1
1592817000000|2020-06-22 09:10:00|1621|1608.5|1621|1609|1621|1609.3|1621|1608.3|2
1592817300000|2020-06-22 09:15:00|1626.3|1609.3|1626.5|1612|1626.5|1614.3|1626.3|1609.3|7
1592817600000|2020-06-22 09:20:00|1626.3||1626.5||1626.5||1626.3||0
1592817900000|2020-06-22 09:25:00|1626.3|1616|1627|1616|1627|1616|1626.3|1616|3
1592818200000|2020-06-22 09:30:00|1627.3|1612.8|1624|1609.5|1627.3|1612.8|1624|1609.5|2
1592818500000|2020-06-22 09:35:00|1623.5|1609.8|1620|1610|1623.5|1610.3|1620|1609.5|1
1592818800000|2020-06-22 09:40:00|1623.5|1609.5|1621.5|1609.5|1623.5|1612|1621.5|1609.5|58
1592819100000|2020-06-22 09:45:00|1621.3|1609.3|1621|1609.3|1621.3|1609.3|1621|1609.3|0
1592819400000|2020-06-22 09:50:00|1620.8|1608.8|1620.8|1608.8|1620.8|1608.8|1620.8|1608.8|2
1592819700000|2020-06-22 09:55:00|1619|1609|1620.8|1609.8|1620.8|1609.8|1619|1608.8|2
1592820000000|2020-06-22 10:00:00|1617.8|1608.8|1617.8|1608.3|1617.8|1608.8|1617.8|1608.3|13
1592820300000|2020-06-22 10:05:00|1620.8|1606.8|1623.8|1613|1623.8|1613|1620.5|1606.8|54
1592820900000|2020-06-22 10:15:00|1625|1613.5|1625|1614.5|1630|1618.5|1625|1613.5|5
1592821200000|2020-06-22 10:20:00|1626|1614.8|1625.5|1614.5|1626|1615|1625|1613.8|14
1592821500000|2020-06-22 10:25:00|||||||||2
1592823000000|2020-06-22 10:50:00|1622.5|1613|1621|1609|1624|1613|1618|1609|28
1592823300000|2020-06-22 10:55:00||1609.5||1610.5||1610.5||1609|0
1592823600000|2020-06-22 11:00:00|1620.5|1610|1620.5|1610|1620.5|1610|1620.5|1610|6
1592823900000|2020-06-22 11:05:00||1608.5||1609||1609||1608.5|5
1592824200000|2020-06-22 11:10:00|1620|1608.5|1620|1606.8|1620|1608.5|1620|1606.5|5
1592824500000|2020-06-22 11:15:00||1607||1607||1607.3||1607|0
1592824800000|2020-06-22 11:20:00|1619.5||1619.5||1619.5||1619.5||0
1592825100000|2020-06-22 11:25:00|1619||1617||1619||1617||3
1592825400000|2020-06-22 11:30:00|1616|1603.5|1614|1603|1616|1603.5|1614|1603|2
1592825700000|2020-06-22 11:35:00||1603.5||1604.3||1604.5||1603.5|0
1592826000000|2020-06-22 11:40:00|1616|1604.5|1614.5|1603.8|1616|1604.5|1614.5|1603|2
1592826300000|2020-06-22 11:45:00|1612.5|1604|1612.5|1603|1612.5|1604|1612.5|1603|20
1592826600000|2020-06-22 11:50:00|1613|1603.3|1613|1603.8|1613|1603.8|1613|1603|5
1592826900000|2020-06-22 11:55:00|1616|1603.3|1619.5|1606.5|1619.5|1608|1616|1603.3|33
1592827200000|2020-06-22 12:00:00|1620.5|1607.3|1620.5|1607.3|1620.5|1607.3|1620.3|1607.3|0
1592829000000|2020-06-22 12:30:00|1620.3||1620.5||1620.5||1620.3||0
1592829300000|2020-06-22 12:35:00|1620.3||1620.5||1620.5||1620.3||1
1592829600000|2020-06-22 12:40:00|1622.5|1607.5|1625.5|1612.3|1625.5|1613|1622.5|1607.3|11
1592829900000|2020-06-22 12:45:00|1625.3|1612|1626|1612.5|1626|1612.5|1625|1612|0
1592830500000|2020-06-22 12:55:00|1627.8|1614.3|1627.8|1616|1627.8|1616|1627.3|1614.3|1
1592830800000|2020-06-22 13:00:00|1628||1627.5||1628.3||1627.5||0
1592831100000|2020-06-22 13:05:00|1628.5||1629||1629.3||1628.5||0
1592831400000|2020-06-22 13:10:00|1629.5|1616.3|1629|1616.5|1629.5|1616.5|1628.5|1616.3|0
1592831700000|2020-06-22 13:15:00|1629.3|1617|1628|1616.5|1630|1617|1628|1616.5|2
1592832000000|2020-06-22 13:20:00|1627||1627||1627||1627||1
1592832300000|2020-06-22 13:25:00|1626||1627||1627||1626||0
1592832600000|2020-06-22 13:30:00|1626|1612.8|1625.5|1612.5|1626|1613|1625.5|1612.5|4
1592832900000|2020-06-22 13:35:00|1625|1612.3|1622|1612.3|1625|1612.3|1621|1612.3|2
1592833200000|2020-06-22 13:40:00|1624|1611|1623.3|1609.3|1624|1611|1623.3|1609.3|2
1592833500000|2020-06-22 13:45:00|1622.3|1608.8|1622|1607.5|1622.3|1608.8|1622|1607.3|1
1592833800000|2020-06-22 13:50:00|1623.5|1607.8|1623.8|1609.3|1623.8|1609.3|1623.5|1607.8|0
1592834100000|2020-06-22 13:55:00|1623|1609.5|1623|1609.5|1623|1609.5|1623|1609.5|0
1592834400000|2020-06-22 14:00:00|1621||1621||1621||1621||0
1592834700000|2020-06-22 14:05:00|1623.5|1610|1624|1610.3|1624|1610.3|1623.5|1610|3
1592835000000|2020-06-22 14:10:00|1625|1610.8|1625|1613|1625|1613|1625|1610.8|2
1592835300000|2020-06-22 14:15:00|1626|1615|1631.8|1620|1632|1620|1626|1615|17
1592896500000|2020-06-23 07:15:00|1641|1599|1641|1602|1641|1602|1641|1598.3|0
1592896800000|2020-06-23 07:20:00|1637.3|1605|1637.3|1630|1637.3|1630|1637.3|1605|0
1592897100000|2020-06-23 07:25:00|1643.5|1620|1643.5|1628|1643.5|1628|1643.5|1620|2
1592897400000|2020-06-23 07:30:00|1644|1629|1646|1633|1646|1633|1644|1629|3
1592897700000|2020-06-23 07:35:00|1650|1635|1648|1636|1650|1638|1647.3|1633|7
1592898000000|2020-06-23 07:40:00|1646.5|1636.3|1649|1637|1649|1637|1646.5|1636.3|4
1592898300000|2020-06-23 07:45:00|1650|1638|1651|1638.5|1652.8|1642|1650|1638|4
1592898600000|2020-06-23 07:50:00|1652|1638.8|1654.5|1643|1654.5|1643|1652|1638.5|51
1592898900000|2020-06-23 07:55:00|1654.8|1644|1653.5|1640|1654.8|1645|1651|1638.5|14
1592899200000|2020-06-23 08:00:00|1653|1640.3|1652.8|1643.5|1653|1643.5|1652.8|1640.3|2
1592899500000|2020-06-23 08:05:00|1654|1645|1654|1643.5|1654|1645|1653|1643|15
1592899800000|2020-06-23 08:10:00|1653|1644.5|1656|1645|1656|1647|1653|1644.5|11
1592900100000|2020-06-23 08:15:00|1658|1645.3|1658|1645.3|1658|1645.5|1657.8|1645.3|13
1592900400000|2020-06-23 08:20:00|1656|1644.8|1656|1644.8|1657.5|1645|1656|1644.8|1
1592900700000|2020-06-23 08:25:00|1655.8|1645|1655.8|1645|1655.8|1645|1655.8|1645|0
1592901000000|2020-06-23 08:30:00|1655.5||1655.8||1655.8||1655.5||0
1592901300000|2020-06-23 08:35:00|1655.5|1643.5|1654.5|1643.3|1655.8|1643.5|1653.8|1643.3|9
1592901600000|2020-06-23 08:40:00|1654|1643|1653.5|1640.5|1654.5|1643|1653.3|1640.5|10
1592901900000|2020-06-23 08:45:00|1653.3|1641|1652.8|1641.3|1653.5|1645|1652.8|1641|0
1592902200000|2020-06-23 08:50:00|1652.5|1641|1651.8|1641|1652.5|1641|1651.8|1641|5
1592902500000|2020-06-23 08:55:00|1651.5|1640.5|1648|1635.5|1652|1640.5|1648|1635.3|23
1592902800000|2020-06-23 09:00:00||1635.3||1636||1636||1634.8|4
1592903100000|2020-06-23 09:05:00|1647.8|1637|1648|1636.3|1648|1637|1647.5|1636|11
1592903400000|2020-06-23 09:10:00|1646|1637.5|1651.3|1639|1652.3|1639.3|1646|1637.5|42
1592903700000|2020-06-23 09:15:00|1653|1639.3|1653.5|1641|1653.5|1641|1653|1639.3|0
1592904000000|2020-06-23 09:20:00|1653.3|1642.5|1653|1642.5|1653.5|1642.5|1653|1642.5|0
1592904300000|2020-06-23 09:25:00|1652.8||1651.8||1652.8||1651.3||2
1592904600000|2020-06-23 09:30:00|1651.5|1639.3|1650.5|1639.3|1651.8|1639.3|1650.5|1639.3|8
1592904900000|2020-06-23 09:35:00|1651||1650||1651||1650||3
1592905200000|2020-06-23 09:40:00|1649.8|1640|1650|1638|1650|1640|1649.8|1636.3|27
1592905800000|2020-06-23 09:50:00|1649.8|1639|1649.8|1639|1649.8|1640|1649.8|1639|13
1592906100000|2020-06-23 09:55:00||1639.5||1639.5||1639.5||1638.5|5
1592906400000|2020-06-23 10:00:00||1640.5||1639.5||1640.5||1639.5|2
1592906700000|2020-06-23 10:05:00|1649.5|1639.3|1649.8|1639|1649.8|1639.3|1649.5|1637|21
1592907000000|2020-06-23 10:10:00|1650|1640|1650.5|1641.3|1650.5|1642.3|1650|1640|23
1592907300000|2020-06-23 10:15:00|||||||||1
1592907600000|2020-06-23 10:20:00||1640.3||1640.5||1640.5||1640.3|4
1592907900000|2020-06-23 10:25:00|1650|1640.8|1650.5|1640.8|1650.5|1640.8|1650|1640.8|0
1592908200000|2020-06-23 10:30:00||1641||1641.5||1641.8||1640.8|2
1592908500000|2020-06-23 10:35:00|1652|1640.8|1652|1641.5|1652|1641.5|1652|1640.8|8
1592908800000|2020-06-23 10:40:00|1653|1641.8|1652.8|1641.8|1653|1641.8|1652.8|1641.8|0
1592909100000|2020-06-23 10:45:00|1653|1642|1653|1641.8|1653|1642|1653|1641.8|2
1592909400000|2020-06-23 10:50:00|1653.5||1654.3||1654.5||1653.5||0
1592909700000|2020-06-23 10:55:00|1654.5||1654.5||1654.5||1654.5||0
1592910000000|2020-06-23 11:00:00|1650.3|1642|1655|1645|1655|1645|1650.3|1641.8|11
1592910300000|2020-06-23 11:05:00|1657|1646|1659|1647|1659.8|1647|1656|1646|11
1592910600000|2020-06-23 11:10:00|1659.5|1644.8|1658|1644.8|1659.5|1650.5|1656|1644.8|16
1592910900000|2020-06-23 11:15:00|1657.8|1640.8|1655|1641.3|1657.8|1641.3|1655|1640.8|15
1592911800000|2020-06-23 11:30:00|1657|1642.5|1656|1643|1657.3|1643|1656|1642.5|0
1592912100000|2020-06-23 11:35:00|1655|1646|1655|1643|1655|1646|1655|1643|0
1592912400000|2020-06-23 11:40:00|1655.8|1641.5|1654|1641.3|1656|1641.5|1654|1641.3|10
1592912700000|2020-06-23 11:45:00|1655||1655||1655||1655||0
1592913000000|2020-06-23 11:50:00|1651.5|1640.8|1650|1641|1651.5|1641|1649|1640.8|10
1592913300000|2020-06-23 11:55:00|1651|1640.8|1651|1638.3|1651|1640.8|1651|1637.8|21
1592913600000|2020-06-23 12:00:00||1637.5||1637.3||1637.5||1637.3|0
1592913900000|2020-06-23 12:05:00|1650|1637|1648|1638.5|1650|1638.5|1648|1637|0
1592914200000|2020-06-23 12:10:00|1647.8||1651||1651.5||1647.8||50
1592914500000|2020-06-23 12:15:00|1650.8|1639|1650|1639|1650.8|1641|1650|1639|10
1592914800000|2020-06-23 12:20:00|1649.8|1640.3|1649|1639|1649.8|1640.3|1649|1639|10
1592915100000|2020-06-23 12:25:00|1647|1637.3|1647|1637|1649|1640|1646|1637|40
1592915400000|2020-06-23 12:30:00|1646|1636.3|1646|1636|1646|1637|1646|1633.8|96
1592915700000|2020-06-23 12:35:00|1649|1637|1649|1639|1649|1640|1646.5|1636.5|73
1592916000000|2020-06-23 12:40:00|1648|1640|1649|1640|1649|1640|1648|1636.8|25
1592916300000|2020-06-23 12:45:00|1649.5|1641|1648.5|1638.3|1650|1641|1648.5|1636.8|63
1592916600000|2020-06-23 12:50:00|1647.3|1638|1650.8|1640|1650.8|1640|1647.3|1638|8
1592916900000|2020-06-23 12:55:00|1651|1641|1650.8|1640|1651|1642.5|1650.5|1639|30
1592917200000|2020-06-23 13:00:00|1650.5|1641|1651|1638|1651|1641|1650.5|1638|40
1592917500000|2020-06-23 13:05:00|1650.8|1640|1649.5|1638|1650.8|1641|1649.5|1636.3|35
1592917800000|2020-06-23 13:10:00|1650|1640|1651|1637|1651|1640.5|1648|1634.3|90
1592918100000|2020-06-23 13:15:00|1651.5|1643|1651|1637.3|1651.5|1643|1650.8|1636.8|90
1592918400000|2020-06-23 13:20:00|1651.3|1637.5|1649|1637.8|1652|1637.8|1649|1636.3|135
1592918700000|2020-06-23 13:25:00|1648.8|1637|1650|1635.8|1650.3|1641.8|1648|1634.3|80
1592919000000|2020-06-23 13:30:00|1649.8|1635.5|1648.8|1635|1649.8|1635.5|1648.8|1635|0
1592919300000|2020-06-23 13:35:00|1648.5|1634.8|1648.5|1634.8|1648.5|1634.8|1648.5|1634.8|0
1592919600000|2020-06-23 13:40:00|1648|1634.3|1647.5|1635.8|1648.3|1636|1647.5|1634.3|0
1592919900000|2020-06-23 13:45:00|1647.3|1635.5|1647|1635.3|1647.3|1635.5|1647|1635.3|0
1592920200000|2020-06-23 13:50:00|1646|1634.3|1645|1634.3|1646|1634.5|1645|1634.3|2
1592920500000|2020-06-23 13:55:00|1646.3|1638|1648|1635.8|1648|1638|1646|1634.3|168
1592920800000|2020-06-23 14:00:00|1648.5|1636|1646|1630|1650|1636|1646|1630|37
1592921100000|2020-06-23 14:05:00|1645|1633|1646|1635|1646|1635|1645|1633|1
1592921400000|2020-06-23 14:10:00|1650|1635.3|1647.8|1637|1650|1637|1647.8|1635.3|11
1592921700000|2020-06-23 14:15:00|1648|1638|1647.8|1635.5|1648|1638|1646.5|1635.3|26
1592982900000|2020-06-24 07:15:00|1638.8|1626.5|1638.8|1626.5|1638.8|1626.5|1638.8|1626.5|0
1592983800000|2020-06-24 07:30:00|1637|1624|1637|1619|1637|1624|1636.5|1619|1
1592984100000|2020-06-24 07:35:00|1636|1617.3|1627|1616.3|1636|1624.8|1627|1616|20
1592984400000|2020-06-24 07:40:00|1631.8|1619|1620|1610|1631.8|1619|1620|1610|90
1592984700000|2020-06-24 07:45:00|1619.5|1609|1621.5|1609|1622|1609.3|1617|1604.8|66
1592985000000|2020-06-24 07:50:00|1621.3||1620.5||1621.5||1620.5||20
1592985300000|2020-06-24 07:55:00|1620.3|1609.3|1620.8|1609.3|1621|1609.3|1620|1609.3|7
1592985600000|2020-06-24 08:00:00|1622||1622||1623||1622||8
1592985900000|2020-06-24 08:05:00|1621.8|1610|1619|1609.3|1621.8|1610|1619|1609.3|1
1592986200000|2020-06-24 08:10:00|1618|1609|1617.5|1606.3|1618|1609|1617.5|1606.3|46
1592986500000|2020-06-24 08:15:00|1617|1609|1617.5|1607|1617.5|1609|1617|1606|30
1592986800000|2020-06-24 08:20:00|1617|1606|1614|1604|1617|1606|1614|1604|2
1592987100000|2020-06-24 08:25:00|1616.5||1617||1617||1616||18
1592987400000|2020-06-24 08:30:00|1617.5|1604.3|1618.8|1604|1619|1610|1617.5|1604|12
1592987700000|2020-06-24 08:35:00|1618.5|1602.5|1619|1604.3|1619.5|1609|1618.5|1602.5|12
1592988000000|2020-06-24 08:40:00|1618.5|1605|1619.8|1606|1620|1606|1614.3|1605|0
1592988300000|2020-06-24 08:45:00||1609||1609||1609||1609|1
1592988600000|2020-06-24 08:50:00|||||||||6
1592988900000|2020-06-24 08:55:00||1607.3||1607||1607.3||1606|0
1592989200000|2020-06-24 09:00:00||1610||1610||1610||1610|0
1592989500000|2020-06-24 09:05:00|1620||1620||1620||1620||0
1592989800000|2020-06-24 09:10:00|1620.8|1612|1620.3|1606|1623|1612|1620.3|1606|41
1592990100000|2020-06-24 09:15:00|1619.5|1604.3|1617|1604.8|1619.5|1605|1617|1604|4
1592990400000|2020-06-24 09:20:00|1612|1603|1617|1604.8|1617|1604.8|1612|1602.8|65
1592991000000|2020-06-24 09:30:00|1612|1602.5|1616|1603.3|1617|1604.5|1612|1602.5|7
1592991300000|2020-06-24 09:35:00|1615.8|1603|1614|1601.3|1615.8|1603|1614|1601.3|0
1592991600000|2020-06-24 09:40:00|1612|1599|1609|1599|1612|1599.8|1607|1596.8|46
1592991900000|2020-06-24 09:45:00|1606|1596.8|1608.8|1597|1609|1599|1606|1596.8|41
1592992200000|2020-06-24 09:50:00|1609|1599|1609.8|1597.5|1610|1601|1609|1596.8|12
1592992500000|2020-06-24 09:55:00|1609.5|1598|1609.5|1599|1609.8|1599|1607.8|1598|11
1592992800000|2020-06-24 10:00:00|1609.8|1599.3|1607|1596.8|1611.3|1603|1607|1596.8|54
1592993100000|2020-06-24 10:05:00|1610|1599|1610.5|1598.3|1610.5|1599.3|1610|1598.3|7
1592993400000|2020-06-24 10:10:00|1609|1597.3|1609|1597.3|1609|1597.3|1609|1597.3|0
1592993700000|2020-06-24 10:15:00|1607|1596.8|1607|1594.8|1607|1596.8|1605|1594|15
1592994000000|2020-06-24 10:20:00|1609|1595|1609|1594.8|1609|1596.5|1609|1594|16
1592994300000|2020-06-24 10:25:00|1608.8|1595|1606|1595|1609|1595|1606|1595|0
1592994600000|2020-06-24 10:30:00|1605.8|1594|1604.5|1592|1605.8|1594|1604.5|1591.5|6
1592994900000|2020-06-24 10:35:00||1592.3||1594||1594||1592|2
1592995200000|2020-06-24 10:40:00|1605|1596.5|1609|1596.8|1609|1596.8|1605|1594|67
1592995500000|2020-06-24 10:45:00|1610|1599|1609|1597.3|1610|1599|1609|1597.3|0
1592995800000|2020-06-24 10:50:00|1607|1595.5|1607|1595.5|1607|1595.5|1607|1595.3|0
1592996100000|2020-06-24 10:55:00|1609|1595.3|1610|1597.8|1610|1597.8|1609|1595.3|0
1592996400000|2020-06-24 11:00:00|1612|1599|1612|1599|1612|1599.8|1612|1598.3|0
1592996700000|2020-06-24 11:05:00|1614.5|1600|1610|1600|1615|1600.5|1610|1599|0
1592997000000|2020-06-24 11:10:00|1614|1602|1614|1601.8|1614|1604|1612|1600|1
1592997300000|2020-06-24 11:15:00||1602||1602||1602||1602|0
1592997600000|2020-06-24 11:20:00|1615|1602.5|1615|1602.8|1615|1602.8|1614.8|1602.5|0
1592997900000|2020-06-24 11:25:00|1614.8|1600.5|1613.3|1601|1614.8|1601.5|1613|1600.5|6
1592998200000|2020-06-24 11:30:00|1614|1601.8|1613.3|1601.5|1614|1601.8|1613.3|1601.5|1
1592998500000|2020-06-24 11:35:00|1613|1601.3|1612|1599.8|1613|1601.3|1610.5|1599.5|5
1592998800000|2020-06-24 11:40:00|1613|1599.5|1613|1600.5|1613|1600.5|1613|1599.5|0
1592999700000|2020-06-24 11:55:00|1614|1600.8|1614|1602|1614|1602|1614|1600.8|0
1593000000000|2020-06-24 12:00:00|||||||||3
1593000600000|2020-06-24 12:10:00|1615|1602.8|1615|1602.8|1615|1602.8|1615|1602.8|0
1593000900000|2020-06-24 12:15:00|1614.8||1615||1615||1614.8||0
1593001200000|2020-06-24 12:20:00|1614.8|1603|1614.8|1603.3|1614.8|1603.3|1614|1603|0
1593001500000|2020-06-24 12:25:00|1615.8|1603|1615.8|1604.3|1615.8|1604.3|1615.8|1603|0
1593001800000|2020-06-24 12:30:00|1611.3|1603|1615.8|1604|1615.8|1604|1611.3|1603|1
1593002100000|2020-06-24 12:35:00|1615.5||1614.8||1615.5||1614.8||1
1593002400000|2020-06-24 12:40:00|1614|1605|1613|1604|1614|1605|1612|1603.3|48
1593002700000|2020-06-24 12:45:00|1612|1603.3|1612|1598.8|1612|1603.3|1611|1598.8|58
1593003000000|2020-06-24 12:50:00|1611.8|1599.3|1613|1604|1613|1604|1611.8|1598.8|28
1593003300000|2020-06-24 12:55:00|1614||1615||1615||1614||29
1593003600000|2020-06-24 13:00:00|1615.8|1604.3|1616|1605|1616|1605|1615.8|1604.3|0
1593003900000|2020-06-24 13:05:00|1616.5|1606|1616.3|1606|1616.5|1606|1616.3|1606|0
1593004200000|2020-06-24 13:10:00|1616|1605.5|1616|1604|1616|1605.5|1616|1604|0
1593004800000|2020-06-24 13:20:00|1615|1603.5|1615|1603.3|1615|1603.5|1615|1603.3|0
1593005700000|2020-06-24 13:35:00|1612|1601.8|1612|1602|1612|1602|1610|1601.8|30
1593006000000|2020-06-24 13:40:00||1601.8||1602||1602||1601.8|0
1593006300000|2020-06-24 13:45:00|1615|1602.8|1613.5|1601.8|1615|1602.8|1613|1601.5|3
1593006600000|2020-06-24 13:50:00|1612|1601.5|1611|1599.3|1612|1601.8|1609|1599|27
1593006900000|2020-06-24 13:55:00|1610.8|1599|1610.8|1599|1611|1599|1610|1598.3|4
1593007200000|2020-06-24 14:00:00|1609|1596|1609.3|1596|1609.3|1596|1609|1596|2
1593007500000|2020-06-24 14:05:00|1604.3|1595|1609.3|1595|1609.3|1595|1603.3|1595|2
1593007800000|2020-06-24 14:10:00|1610.8|1602|1610|1595.3|1613.5|1602|1610|1595|53
1593008100000|2020-06-24 14:15:00|1609|1595.5|1613.5|1599|1613.5|1599|1607|1595.5|13
1593069300000|2020-06-25 07:15:00|1591|1577|1592|1577.8|1592|1577.8|1591|1577|1
1593069600000|2020-06-25 07:20:00|1587|1579|1587|1574|1592|1580|1587|1572|25
1593069900000|2020-06-25 07:25:00|1586|1574.5|1585|1572|1586|1574.8|1582|1572|17
1593070200000|2020-06-25 07:30:00|1582|1572.3|1582|1572.5|1582|1572.5|1582|1572.3|0
1593070500000|2020-06-25 07:35:00|1582.5|1572.3|1580|1571.3|1582.5|1572.3|1580|1571|16
1593070800000|2020-06-25 07:40:00|1581.3|1573|1582|1573.3|1584|1574|1581.3|1573|14
1593071100000|2020-06-25 07:45:00|1584|1573.5|1584|1572.3|1585|1574|1584|1572.3|23
1593071400000|2020-06-25 07:50:00|1582.8|1571|1580|1570.5|1583.8|1573|1580|1569.3|30
1593071700000|2020-06-25 07:55:00|1575.5|1571.5|1580|1570.5|1580|1571.5|1575.5|1567.3|15
1593072000000|2020-06-25 08:00:00|1581|1572|1585.5|1573|1585.5|1573|1581|1570.5|9
1593072300000|2020-06-25 08:05:00|1587|1573.3|1590.5|1576.8|1590.5|1580.5|1587|1573.3|62
1593072600000|2020-06-25 08:10:00|1590|1575.3|1593.5|1582.5|1593.5|1582.5|1590|1574.5|7
1593072900000|2020-06-25 08:15:00|1594.5|1582|1595.5|1585.5|1595.5|1585.5|1594.5|1582|19
1593073200000|2020-06-25 08:20:00|1595.3|1587.5|1595.5|1585.5|1596.5|1587.5|1595.3|1585.5|18
1593073500000|2020-06-25 08:25:00|1593.5|1582.5|1592.5|1579.5|1593.5|1582.5|1590.5|1579.5|81
1593073800000|2020-06-25 08:30:00|1592|1579.8|1592.5|1580.5|1592.5|1582.5|1592|1579.5|2
1593074100000|2020-06-25 08:35:00|||||||||5
1593074400000|2020-06-25 08:40:00|1593.5|1579.5|1594|1579.8|1594|1579.8|1593.5|1579.5|21
1593074700000|2020-06-25 08:45:00|1594.5|1580|1595|1581|1595|1581|1594.5|1580|0
1593075000000|2020-06-25 08:50:00|1593.5|1580.8|1593.5|1581|1593.5|1581|1593.5|1580.8|0
1593075300000|2020-06-25 08:55:00|1589.5|1581.5|1593.5|1583.5|1593.5|1583.5|1589.5|1581|30
1593075600000|2020-06-25 09:00:00|1591.5|1581.5|1588.5|1578.5|1593.5|1583.5|1588.5|1577.5|22
1593075900000|2020-06-25 09:05:00|1590|1578.8|1594.5|1582|1595|1582|1590|1578.5|16
1593076200000|2020-06-25 09:10:00|1594.3|1578.5|1590.5|1577.8|1594.3|1578.5|1590.5|1577.8|1
1593076500000|2020-06-25 09:15:00|1588.5|1578|1592.8|1578.3|1592.8|1578.5|1588.5|1577.3|14
1593076800000|2020-06-25 09:20:00|1588.5|1577.3|1591.5|1579.8|1592|1580.5|1588.5|1576.3|7
1593077100000|2020-06-25 09:25:00|1591.3|1579.5|1590.5|1576.3|1591.5|1579.5|1590.5|1574.5|1
1593077400000|2020-06-25 09:30:00|1590.3|1576.5|1590.8|1576.5|1590.8|1576.5|1590.3|1576.5|0
1593077700000|2020-06-25 09:35:00|1588.5|1577|1590.8|1580.5|1590.8|1580.5|1588.5|1577|5
1593078000000|2020-06-25 09:40:00|1590.5|1579.8|1592|1578.5|1594.3|1579.8|1590.5|1578.5|1
1593078300000|2020-06-25 09:45:00|1591.5|1577|1590.5|1578.5|1591.5|1578.8|1586.5|1574.3|26
1593078600000|2020-06-25 09:50:00|1592|1579.5|1591.8|1579.8|1592|1579.8|1591|1579.3|0
1593078900000|2020-06-25 09:55:00|1591.3|1579.5|1590.5|1578.8|1591.8|1579.5|1590.5|1578.8|0
1593079200000|2020-06-25 10:00:00|1586.8|1578.5|1586.8|1578.5|1586.8|1578.5|1586.8|1578.5|0
1593079500000|2020-06-25 10:05:00|1590.5|1576.8|1588.3|1574.3|1590.5|1576.8|1588.3|1574.3|30
1593079800000|2020-06-25 10:10:00|1590.5|1574|1589|1575.3|1590.5|1578|1581.8|1573|1
1593080100000|2020-06-25 10:15:00|1588.8|1575|1587.5|1573.5|1588.8|1575|1587.5|1572.5|1
1593080400000|2020-06-25 10:20:00|1587|1573.3|1586.5|1572|1587|1573.3|1583.5|1571.5|0
1593080700000|2020-06-25 10:25:00|1586.3||1586.3||1586.5||1586.3||0
1593081000000|2020-06-25 10:30:00|1586.5||1586.5||1586.5||1586.5||0
1593081300000|2020-06-25 10:35:00|1583.5|1571.5|1583.5|1571.5|1583.5|1572.3|1583.5|1571.5|10
1593081600000|2020-06-25 10:40:00||1571.8||1571.8||1571.8||1571.8|0
1593082200000|2020-06-25 10:50:00|1586.5|1574|1586.5|1574|1586.5|1574|1586.5|1574|10
1593082500000|2020-06-25 10:55:00||1574.5||1574.8||1574.8||1574.5|0
1593082800000|2020-06-25 11:00:00|1587.8|1574.5|1587.3|1575.5|1587.8|1575.5|1587.3|1574.5|0
1593083100000|2020-06-25 11:05:00|1587.5||1587.8||1588||1583.8||0
1593083400000|2020-06-25 11:10:00|1587.5||1587.3||1587.8||1587.3||0
1593083700000|2020-06-25 11:15:00|1587|1573.5|1585.5|1574.3|1587|1574.3|1582.3|1573.5|41
1593084000000|2020-06-25 11:20:00|1585.3|1573.8|1585.3|1573.5|1585.3|1573.8|1585.3|1573.5|0
1593084300000|2020-06-25 11:25:00|1585|1573.8|1587|1574.8|1587.3|1574.8|1585|1573.8|4
1593084600000|2020-06-25 11:30:00|1586.5|1575|1588.3|1574.8|1588.3|1575.8|1586.3|1574.8|0
1593084900000|2020-06-25 11:35:00|1587.8|1573.5|1588|1573.8|1588.3|1576|1586.8|1573.5|0
1593085200000|2020-06-25 11:40:00|1587.8|1573.5|1587|1573|1587.8|1573.5|1586.8|1573|0
1593085500000|2020-06-25 11:45:00|1586.8|1572.8|1583.5|1571.8|1587|1572.8|1583.5|1571.8|0
1593085800000|2020-06-25 11:50:00|1582.5||1582.5||1582.5||1582.5||0
1593086400000|2020-06-25 12:00:00||1571||1571||1571||1571|1
1593087000000|2020-06-25 12:10:00|1579.5||1582.5||1582.5||1579.5||0
1593087300000|2020-06-25 12:15:00|1579.3|1571.3|1582.5|1571|1582.5|1571.3|1579.3|1571|1
1593087600000|2020-06-25 12:20:00|1583.5|1571.5|1582.5|1571|1583.5|1571.5|1582.5|1571|1
1593087900000|2020-06-25 12:25:00||1571.5||1571.5||1571.5||1571.5|0
1593088200000|2020-06-25 12:30:00|1582.3|1571|1582.3|1571|1582.3|1571|1582.3|1571|2
1593088500000|2020-06-25 12:35:00|1583.5|1571.5|1583.5|1571.5|1583.5|1571.5|1583.5|1571|2
1593088800000|2020-06-25 12:40:00|1584.5|1571|1583.5|1571|1584.5|1571|1583.5|1571|0
1593089100000|2020-06-25 12:45:00|1583.3|1570.5|1578.5|1566.5|1583.3|1570.5|1578.5|1566.5|3
1593089400000|2020-06-25 12:50:00||1566.8||1566.8||1566.8||1566.8|0
1593089700000|2020-06-25 12:55:00|1581.5|1567|1581.5|1567.3|1582.3|1574|1581.5|1567|2
1593090000000|2020-06-25 13:00:00||1567.5||1571.5||1571.5||1567.5|0
1593090300000|2020-06-25 13:05:00|1581.3|1570.5|1581|1567.5|1581.5|1570.5|1581|1567.5|22
1593090600000|2020-06-25 13:10:00|1581.5|1567.8|1581.5|1567.8|1582.5|1570.8|1581.5|1567.5|38
1593090900000|2020-06-25 13:15:00|1582|1568|1581.8|1571|1582|1571|1581.8|1568|0
1593091200000|2020-06-25 13:20:00|1584.3|1571.5|1583.3|1571|1584.3|1571.5|1581.5|1568.8|17
1593091500000|2020-06-25 13:25:00|1583|1568.8|1581.3|1569.3|1583|1570.5|1581.3|1568.8|1
1593091800000|2020-06-25 13:30:00|1581.5|1570.8|1580|1568.5|1581.5|1570.8|1580|1568.5|4
1593092100000|2020-06-25 13:35:00|1580.3|1568.3|1580.5|1568.5|1581|1569.8|1580.3|1568.3|6
1593092400000|2020-06-25 13:40:00||1569||1569.5||1569.8||1568.5|1
1593092700000|2020-06-25 13:45:00|1580.3|1568.3|1579.5|1568.5|1580.3|1568.5|1579.5|1568.3|11
1593093000000|2020-06-25 13:50:00|1578.5|1568.3|1578.5|1568.3|1579.5|1568.3|1578.5|1568.3|40
1593093300000|2020-06-25 13:55:00|1577.5|1567.5|1577.3|1568.5|1577.5|1568.5|1577.3|1565.8|22
1593093600000|2020-06-25 14:00:00|1576.5|1568|1575.5|1566.8|1577.3|1568|1575.5|1566.8|20
1593093900000|2020-06-25 14:05:00|1576.3|1567.8|1578.5|1567.8|1578.5|1567.8|1576.3|1567.8|37
1593094200000|2020-06-25 14:10:00|1580.5|1568.5|1581.5|1572|1583.5|1572|1578.5|1567.8|5
1593094500000|2020-06-25 14:15:00|1580|1572.3|1581.5|1570.5|1585.5|1573.5|1580|1569.5|71
1593155700000|2020-06-26 07:15:00|1598.5|1565.5|1596.5|1565.8|1598.5|1565.8|1596.5|1565.5|0
1593156000000|2020-06-26 07:20:00|1593.5|1566.5|1593.5|1574.5|1593.5|1574.5|1593.5|1566.5|0
1593156600000|2020-06-26 07:30:00|1594.5|1575.5|1595|1575.5|1595.5|1580.5|1594.5|1575.5|2
1593156900000|2020-06-26 07:35:00|1594.3|1576.3|1595|1581.8|1595|1582.5|1594.3|1576.3|0
1593157200000|2020-06-26 07:40:00|1592.5|1582.3|1592.5|1581.8|1592.5|1582.5|1591.5|1581.8|7
1593157500000|2020-06-26 07:45:00||1578.5||1578||1578.5||1575.5|6
1593157800000|2020-06-26 07:50:00|1593.5|1577.8|1593.5|1580.8|1593.5|1581|1593.5|1577.8|5
1593158100000|2020-06-26 07:55:00|1595|1580.5|1594.5|1580|1597.5|1588.5|1594.3|1579.8|8
1593158400000|2020-06-26 08:00:00|1594.3|1579.8|1588.5|1576.3|1594.3|1580|1588.5|1576.3|10
1593158700000|2020-06-26 08:05:00|1588|1575.5|1588|1574.5|1588|1576|1588|1574.5|15
1593159000000|2020-06-26 08:10:00|1581.5|1574.3|1584|1570.5|1588|1574.3|1578.5|1569.5|28
1593159300000|2020-06-26 08:15:00|1583.5||1583.5||1583.5||1583.5||3
1593159600000|2020-06-26 08:20:00|1582|1571.5|1581.3|1570.5|1582|1571.5|1581.3|1570.5|15
1593159900000|2020-06-26 08:25:00|1580.5||1579.5||1580.5||1579.5||5
1593160200000|2020-06-26 08:30:00|1579.3|1569.8|1578.5|1567.5|1579.3|1569.8|1578.5|1567.5|17
1593160500000|2020-06-26 08:35:00|1579.3|1567|1578.8|1567.3|1579.3|1567.3|1578.5|1567|4
1593160800000|2020-06-26 08:40:00||1567||1567.5||1570.5||1567|2
1593161100000|2020-06-26 08:45:00|1578.5|1567|1578.8|1567.3|1578.8|1567.3|1578.5|1567|3
1593161400000|2020-06-26 08:50:00|1582|1567.5|1581.8|1567.5|1582.3|1567.5|1581.5|1567.5|4
1593161700000|2020-06-26 08:55:00|1582||1582||1582||1581.5||0
1593162000000|2020-06-26 09:00:00|1581.8||1582.8||1583||1581.8||0
1593162300000|2020-06-26 09:05:00|1582.5||1582.5||1582.8||1580.5||5
1593162600000|2020-06-26 09:10:00||1567.8||1568.5||1568.5||1567.8|0
1593162900000|2020-06-26 09:15:00|1582|1568|1582.5|1570.5|1583.5|1574.5|1578.5|1567.5|12
1593163200000|2020-06-26 09:20:00|1581.5||1579.5||1581.5||1579.5||0
1593163500000|2020-06-26 09:25:00|1578.8|1568|1580.8|1567.3|1581.8|1568|1578.5|1567.3|2
1593163800000|2020-06-26 09:30:00|1580||1580||1580.8||1579.3||0
1593164100000|2020-06-26 09:35:00|1578.5|1567.5|1580|1568.5|1580|1568.5|1578.5|1567.5|2
1593164400000|2020-06-26 09:40:00|1581|1568.8|1581.5|1568.8|1581.5|1568.8|1581|1568.8|10
1593164700000|2020-06-26 09:45:00|1580.5|1571.5|1582.5|1571.5|1583.3|1571.5|1580.5|1571.5|0
1593165000000|2020-06-26 09:50:00|1581.5|1568.8|1581.5|1568.8|1581.5|1568.8|1581.5|1568.8|1
1593165300000|2020-06-26 09:55:00|1581.3||1582.3||1582.3||1581.3||10
1593165600000|2020-06-26 10:00:00|1582.5|1569|1583|1569.5|1583|1569.5|1582.5|1569|0
1593165900000|2020-06-26 10:05:00|1583.3|1569.8|1585.5|1574.8|1585.5|1574.8|1583.3|1569.5|15
1593166200000|2020-06-26 10:10:00||1575||1575||1575||1575|0
1593166500000|2020-06-26 10:15:00|1585|1572.5|1585|1572.5|1585|1572.5|1585|1572.5|0
1593166800000|2020-06-26 10:20:00|1584.8||1584.8||1584.8||1584.8||0
1593167100000|2020-06-26 10:25:00|1584.5||1584.5||1584.5||1584.5||0
1593167400000|2020-06-26 10:30:00|1584||1584||1584||1584||0
1593168900000|2020-06-26 10:55:00|1584.5||1584.5||1584.5||1584.5||0
1593169200000|2020-06-26 11:00:00||1574.5||1574.5||1574.5||1574.5|3
1593169500000|2020-06-26 11:05:00|1584.3||1584.5||1584.5||1584.3||3
1593169800000|2020-06-26 11:10:00||1573.5||1574.5||1574.5||1573.5|0
1593170700000|2020-06-26 11:25:00||1573.5||1573.5||1573.5||1573.5|0
1593171000000|2020-06-26 11:30:00|1584.3|1572.5|1583.5|1569.5|1584.3|1572.5|1583.5|1569.5|1
1593171300000|2020-06-26 11:35:00|1583.3||1583||1583.3||1583||0
1593172200000|2020-06-26 11:50:00|1582.8|1568.5|1582.5|1568.5|1583|1568.5|1582.5|1568.5|11
1593172500000|2020-06-26 11:55:00|1582.3|1567.5|1579.8|1567|1582.5|1567.5|1579.8|1567|3
1593172800000|2020-06-26 12:00:00|1578.5|1566.5|1578.5|1566.5|1578.5|1566.5|1578.5|1566.5|3
1593173100000|2020-06-26 12:05:00||1567||1567||1567||1567|0
1593173400000|2020-06-26 12:10:00|1573.8|1566.5|1576.5|1565.5|1578.5|1566.5|1573.8|1565.5|22
1593174300000|2020-06-26 12:25:00|1575.5|1564.5|1575.5|1564.5|1575.5|1564.5|1575.5|1564.5|1
1593174600000|2020-06-26 12:30:00||1564.8||1560.5||1564.8||1559.3|10
1593174900000|2020-06-26 12:35:00|1575|1564.5|1572.5|1560.5|1575|1564.5|1568.5|1559.8|13
1593175200000|2020-06-26 12:40:00|1573.3|1559.8|1572.3|1558.5|1573.5|1564.5|1571.8|1558.5|17
1593175500000|2020-06-26 12:45:00|1572||1570.8||1572||1570.8||0
1593175800000|2020-06-26 12:50:00|1570.5|1558|1566.5|1555.8|1570.5|1558|1566.5|1555.5|28
1593176100000|2020-06-26 12:55:00|1566|1553.5|1562.3|1550.5|1566|1554.5|1559|1547.8|27
1593176400000|2020-06-26 13:00:00|1563.3|1546.8|1564.5|1550.5|1564.5|1550.5|1558.5|1545.8|8
1593176700000|2020-06-26 13:05:00|1565.8|1551|1567.5|1552.5|1567.5|1552.5|1565.5|1551|5
1593177000000|2020-06-26 13:10:00||1555.5||1555.5||1555.5||1555.5|0
1593177300000|2020-06-26 13:15:00|1569.5|1556.5|1567.5|1552.5|1570.3|1557.5|1567.5|1552.5|15
1593177600000|2020-06-26 13:20:00|1568.5||1568.5||1568.5||1568.5||0
1593177900000|2020-06-26 13:25:00|1566.5|1552.8|1567.5|1552.8|1568.3|1552.8|1563.5|1552.8|1
1593178200000|2020-06-26 13:30:00|1567.8|1553.3|1566.5|1553.8|1567.8|1553.8|1566.5|1552.8|1
1593178500000|2020-06-26 13:35:00|1568.5|1554.5|1568.5|1555.3|1573|1560.5|1568.5|1554.5|3
1593178800000|2020-06-26 13:40:00|1568.3|1555.8|1568|1555.5|1568.3|1557.5|1568|1555.5|4
1593179100000|2020-06-26 13:45:00|1567.5|1556.5|1566.5|1555.5|1567.5|1556.5|1566.5|1555.5|7
1593179400000|2020-06-26 13:50:00|1563.5|1554.5|1563.5|1553.5|1563.5|1554.5|1562|1550.3|64
1593179700000|2020-06-26 13:55:00|1563.3|1552.8|1563.5|1554|1564.5|1555.5|1563.3|1552.8|26
1593180000000|2020-06-26 14:00:00|1561.5|1552.8|1559.5|1543.5|1561.5|1552.8|1559.5|1542.5|38
1593180300000|2020-06-26 14:05:00|1558.8|1544.5|1557.5|1546|1558.8|1546|1553.8|1544.5|4
1593180600000|2020-06-26 14:10:00|1557.3|1545.8|1554.5|1545.8|1557.3|1545.8|1553.8|1545.5|7
1593180900000|2020-06-26 14:15:00|1555.5|1546|1556.5|1545.8|1556.5|1547.3|1554.8|1545.8|31
1593414900000|2020-06-29 07:15:00|1554.9|1544.1|1554.9|1544.1|1554.9|1544.1|1554.9|1544.1|0
1593415200000|2020-06-29 07:20:00|1567.6|1563.9|1573.6|1544.4|1573.9|1563.9|1567.6|1544.1|25
1593415500000|2020-06-29 07:25:00|1573.4|1544.6|1568.5|1541.7|1573.4|1553.9|1568.5|1541.7|1
1593415800000|2020-06-29 07:30:00|1564.7|1542.7|1562.5|1542.7|1564.7|1542.7|1562.5|1542.7|3
1593416100000|2020-06-29 07:35:00|1559.7|1541.7|1558|1541.5|1559.7|1542.5|1553.7|1541.5|7
1593416400000|2020-06-29 07:40:00|1555.7|1541|1548.5|1533.5|1555.7|1541|1545.2|1533.2|36
1593416700000|2020-06-29 07:45:00|1548.7|1533.2|1542.2|1527|1548.7|1534.7|1542.2|1527|17
1593417000000|2020-06-29 07:50:00|1542.5|1534.2|1536|1523.5|1542.5|1534.2|1531|1522|33
1593417300000|2020-06-29 07:55:00|1536.2|1523.2|1540.2|1527.7|1540.7|1530.7|1536|1522|69
1593417600000|2020-06-29 08:00:00|1540.7|1529.7|1537.7|1527.2|1541.2|1532.2|1537.7|1527.2|21
1593417900000|2020-06-29 08:05:00|1538.7|1527|1535.7|1526|1538.7|1528|1535.7|1526|59
1593418200000|2020-06-29 08:10:00|1538.5|1524.7|1535.7|1523.7|1538.7|1525|1535.5|1523.7|26
1593418500000|2020-06-29 08:15:00|1533.7|1522.7|1534.7|1524|1534.7|1524|1533.7|1522.7|9
1593418800000|2020-06-29 08:20:00|1532.7|1524.7|1535.7|1525.7|1538|1526|1532.7|1524.7|8
1593419100000|2020-06-29 08:25:00|1537.7|1526|1537.5|1525.7|1537.7|1526|1537.5|1525.7|0
1593419400000|2020-06-29 08:30:00|1537.2|1524.7|1537|1524.7|1537.2|1524.7|1537|1524.7|5
1593419700000|2020-06-29 08:35:00|1536.7|1525.7|1536.7|1524.7|1536.7|1525.7|1536.7|1524.7|4
1593420000000|2020-06-29 08:40:00|1536.2|1525|1536.2|1525|1536.2|1525|1536.2|1525|0
1593420300000|2020-06-29 08:45:00|1537|1525.7|1541.7|1530|1541.7|1532.7|1536.5|1525.7|23
1593420600000|2020-06-29 08:50:00|1543.2|1530.7|1542.7|1531|1543.7|1534.7|1542.5|1530.7|15
1593420900000|2020-06-29 08:55:00|1543.7|1531.2|1543.7|1532.7|1543.7|1533.7|1543.5|1531.2|9
1593421200000|2020-06-29 09:00:00|1548.7|1532.5|1547.7|1535.7|1548.7|1536.2|1547.2|1532.5|25
1593421500000|2020-06-29 09:05:00|1546.7|1536|1545.5|1534.7|1546.7|1536|1545.5|1534.7|24
1593421800000|2020-06-29 09:10:00|||||||||14
1593422100000|2020-06-29 09:15:00|1545.2|1535|1545.5|1535|1545.5|1535|1545.2|1535|0
1593422700000|2020-06-29 09:25:00|1545.7|1534.7|1545.7|1534.7|1545.7|1534.7|1545.7|1534.7|10
1593423000000|2020-06-29 09:30:00||1533.2||1533.2||1533.2||1533.2|3
1593423300000|2020-06-29 09:35:00||1533.7||1533.7||1533.7||1533.7|0
1593423600000|2020-06-29 09:40:00|1546.7|1534.2|1546.7|1536.7|1546.7|1536.7|1545.7|1534.2|4
1593423900000|2020-06-29 09:45:00|1547.7||1547.7||1547.7||1547.7||0
1593424200000|2020-06-29 09:50:00|1548.7|1537.7|1548.7|1538.7|1548.7|1539.7|1548.7|1537.7|6
1593424500000|2020-06-29 09:55:00|||||||||2
1593424800000|2020-06-29 10:00:00|1550.2||1550.2||1550.7||1550.2||0
1593425100000|2020-06-29 10:05:00|1549.7|1537.7|1549.5|1537.5|1549.7|1537.7|1549.5|1537.2|7
1593425400000|2020-06-29 10:10:00|1549.2|1537.7|1549.2|1537.7|1549.2|1537.7|1549.2|1537.7|0
1593425700000|2020-06-29 10:15:00|1549|1537.5|1549|1537.5|1549|1537.5|1549|1537.5|3
1593426000000|2020-06-29 10:20:00|1549.2|1537.7|1549.2|1537.7|1549.2|1537.7|1549.2|1537.7|0
1593426600000|2020-06-29 10:30:00|1549.7|1538.2|1549.7|1539.5|1549.7|1539.5|1549.2|1538.2|28
1593426900000|2020-06-29 10:35:00|1551.7|1539.2|1552.7|1541|1552.7|1543.2|1551.7|1538.5|129
1593427200000|2020-06-29 10:40:00||1540.7||1541.2||1541.2||1540.7|1
1593428400000|2020-06-29 11:00:00||1541.5||1541.7||1541.7||1541.2|0
1593428700000|2020-06-29 11:05:00|1553.7|1541.2|1552.7|1540.7|1553.7|1541.2|1552.7|1540.7|1
1593429300000|2020-06-29 11:15:00|1553.2|1541.2|1553.2|1541.2|1553.2|1541.5|1553.2|1541|2
1593429600000|2020-06-29 11:20:00||1541.5||1541.2||1541.5||1541.2|0
1593429900000|2020-06-29 11:25:00|1553.7||1553.7||1553.7||1553.5||2
1593430200000|2020-06-29 11:30:00|1553.5||1552.5||1553.5||1552.5||0
1593430500000|2020-06-29 11:35:00|1550.7|1542.7|1552.5|1542.7|1552.5|1542.7|1550.7|1542.7|3
1593431100000|2020-06-29 11:45:00||1541.7||1543.7||1543.7||1541.7|1
1593431400000|2020-06-29 11:50:00|1553.7||1553.2||1553.7||1553.2||6
1593431700000|2020-06-29 11:55:00|1553.7||1553.7||1553.7||1553.7||0
1593432000000|2020-06-29 12:00:00|1553.5|1541.7|1553.5|1541.2|1553.5|1541.7|1553.5|1541.2|6
1593432300000|2020-06-29 12:05:00|1553.2|1540.7|1552.7|1540.2|1553.2|1540.7|1549.2|1540.2|23
1593432600000|2020-06-29 12:10:00|1552.5|1539.7|1550.2|1538.7|1552.7|1539.7|1548.7|1538.7|8
1593432900000|2020-06-29 12:15:00|1549.7||1549.7||1549.7||1549.7||0
1593433500000|2020-06-29 12:25:00||1539||1539||1539||1539|0
1593433800000|2020-06-29 12:30:00|1549.5|1538.7|1549.5|1539.5|1549.5|1539.5|1549.5|1538.7|6
1593434100000|2020-06-29 12:35:00||1538.7||1538.7||1538.7||1538.7|2
1593434400000|2020-06-29 12:40:00|1549.2|1538.2|1548.7|1538.2|1549.2|1538.2|1548.7|1538.2|0
1593434700000|2020-06-29 12:45:00|1548.5|1538|1547.7|1537.7|1548.5|1538|1547.7|1537.7|5
1593435000000|2020-06-29 12:50:00|1547.5|1537.5|1546.5|1535|1547.5|1537.5|1546|1534.7|33
1593435300000|2020-06-29 12:55:00|1546.2|1534.7|1545.7|1534.7|1546.2|1535.7|1545.7|1534.7|50
1593435600000|2020-06-29 13:00:00|1546.5|1535|1546.7|1535|1546.7|1535|1546.2|1535|13
1593435900000|2020-06-29 13:05:00||1535.2||1535.7||1535.7||1535.2|1
1593436200000|2020-06-29 13:10:00|1545.7||1545.7||1545.7||1545.7||0
1593436800000|2020-06-29 13:20:00|1546.5||1546.5||1546.5||1546.5||3
1593437100000|2020-06-29 13:25:00|1543.7|1535.2|1543.7|1533.7|1543.7|1535.2|1543.7|1533.7|19
1593437400000|2020-06-29 13:30:00||1534.7||1533.7||1534.7||1533.5|9
1593437700000|2020-06-29 13:35:00|1542.7|1535.2|1543.5|1533.7|1543.7|1535.2|1541.7|1533.5|11
1593438000000|2020-06-29 13:40:00|1542.7|1533.5|1540.7|1532.2|1542.7|1533.5|1540.7|1532.2|30
1593438300000|2020-06-29 13:45:00|1540.5|1530.7|1540.7|1530.2|1540.7|1530.7|1538.7|1529.7|28
1593438600000|2020-06-29 13:50:00|1540.5|1530.7|1543.2|1533.7|1543.5|1533.7|1540.5|1530.7|16
1593438900000|2020-06-29 13:55:00|1542.7||1543.5||1543.5||1542.7||0
1593439200000|2020-06-29 14:00:00|1543.7|1534|1541.7|1532.5|1543.7|1534|1541.7|1531.7|14
1593439500000|2020-06-29 14:05:00|1543.7|1532.7|1543.7|1533.7|1543.7|1533.7|1543.7|1532.7|6
1593439800000|2020-06-29 14:10:00|1544|1533|1546.5|1534|1546.5|1535.2|1544|1532.5|28
1593440100000|2020-06-29 14:15:00|1546.2|1534.2|1546.7|1534.2|1546.7|1534.5|1546.2|1534.2|11
1593501300000|2020-06-30 07:15:00|1542.7|1530.2|1542.7|1530.2|1542.7|1530.2|1542.7|1530.2|0
1593501900000|2020-06-30 07:25:00|1549.5|1526.7|1549.5|1529|1554.7|1529|1549.5|1526.7|1
1593502200000|2020-06-30 07:30:00|1549.7|1528.7|1547.5|1531.7|1549.7|1531.7|1547.5|1528.7|1
1593502500000|2020-06-30 07:35:00|1546.7|1532.7|1546.5|1532.7|1550|1535.5|1546.5|1531.7|28
1593502800000|2020-06-30 07:40:00|1546.2|1532.5|1545.2|1532|1546.2|1538|1545.2|1532|0
1593503100000|2020-06-30 07:45:00|1545.7|1531.7|1538.7|1528.7|1546.2|1532|1538.7|1528.7|23
1593503400000|2020-06-30 07:50:00|1539.7|1527|1539.7|1528.7|1539.7|1528.7|1537.7|1527|32
1593503700000|2020-06-30 07:55:00|1541|1527|1539.7|1528.7|1541|1528.7|1539.5|1527|10
1593504000000|2020-06-30 08:00:00|1540.2|1529|1541.7|1530.7|1541.7|1531.7|1540.2|1529|14
1593504300000|2020-06-30 08:05:00|1546|1531.7|1543.2|1529.5|1546|1533.7|1543.2|1529.5|26
1593504600000|2020-06-30 08:10:00|1543|1529.2|1541.5|1527.7|1543.2|1529.2|1541.5|1527.7|0
1593504900000|2020-06-30 08:15:00|1540.7|1527|1535.7|1523.2|1540.7|1527|1533.7|1523.2|61
1593505200000|2020-06-30 08:20:00|1535.5|1522.7|1532.5|1521.7|1535.5|1522.7|1532.5|1520.7|5
1593505500000|2020-06-30 08:25:00|1531.7|1520.7|1532.7|1521.7|1532.7|1521.7|1531.7|1520.7|2
1593505800000|2020-06-30 08:30:00|1532.2|1520.7|1529.7|1517.7|1532.2|1520.7|1529.7|1517.7|14
1593506100000|2020-06-30 08:35:00|1529.5|1517.2|1529.2|1515.7|1529.5|1517.2|1529.2|1515.5|8
1593506400000|2020-06-30 08:40:00|1529.7|1515.5|1529.7|1516|1529.7|1516.2|1529.7|1515.5|0
1593506700000|2020-06-30 08:45:00|1530.7|1516.2|1530.7|1518.7|1530.7|1518.7|1530.7|1516.2|2
1593507000000|2020-06-30 08:50:00|1529.7|1518.2|1529.7|1518.2|1530.7|1518.2|1529.7|1518|1
1593507300000|2020-06-30 08:55:00|1530.7|1521.7|1531.7|1520.2|1531.7|1522.7|1529.7|1517.7|35
1593507600000|2020-06-30 09:00:00|1532.2|1520.5|1532.2|1520.5|1532.2|1521.7|1532.2|1520.5|13
1593507900000|2020-06-30 09:05:00|1531.7|1520.7|1534.7|1523.7|1534.7|1525.2|1531.7|1520.7|14
1593508200000|2020-06-30 09:10:00|1535.7|1524.2|1538.7|1526.7|1538.7|1528.7|1535.7|1524.2|44
1593508800000|2020-06-30 09:20:00|1538.2||1538.2||1538.2||1538.2||0
1593509100000|2020-06-30 09:25:00|1538.7|1527|1539.7|1529.7|1539.7|1529.7|1538.7|1527|7
1593509400000|2020-06-30 09:30:00|1540.7|1531.7|1541.7|1531.7|1541.7|1531.7|1540.7|1529|47
1593509700000|2020-06-30 09:35:00|1539.7|1530.7|1539.7|1529.7|1539.7|1530.7|1539.7|1529.7|0
1593510000000|2020-06-30 09:40:00|1541.2|1529|1541.2|1531.7|1541.2|1531.7|1540.7|1529|1
1593510300000|2020-06-30 09:45:00|1540.7|1532|1540.7|1529.7|1540.7|1532|1540.7|1529.7|29
1593510600000|2020-06-30 09:50:00|1540.2|1529|1538.7|1528.7|1540.2|1529|1538.7|1528.7|3
1593510900000|2020-06-30 09:55:00|||||||||5
1593511200000|2020-06-30 10:00:00|1538.2||1538.2||1538.2||1538.2||0
1593511500000|2020-06-30 10:05:00||1527.7||1527.7||1527.7||1527.7|0
1593511800000|2020-06-30 10:10:00|1538.7||1538.7||1538.7||1538.7||5
1593512100000|2020-06-30 10:15:00||1527.2||1528.7||1528.7||1527|0
1593512400000|2020-06-30 10:20:00|1540.7||1540.7||1540.7||1540.7||1
1593512700000|2020-06-30 10:25:00|1541.2|1529.2|1541.2|1531.7|1541.2|1531.7|1541.2|1529|5
1593513000000|2020-06-30 10:30:00||1529.5||1529.7||1531.7||1529.5|14
1593513300000|2020-06-30 10:35:00|1542.7|1533.7|1545.5|1533|1545.5|1533.7|1542.7|1530.7|12
1593513600000|2020-06-30 10:40:00|1546|1533.7|1548.2|1537.7|1548.5|1539.5|1546|1533.7|9
1593513900000|2020-06-30 10:45:00|1547.5|1539.5|1547.7|1537.7|1548.2|1539.5|1547.5|1537.7|16
1593514200000|2020-06-30 10:50:00|1546.7|1538.7|1546.7|1536.7|1546.7|1538.7|1546.7|1536|7
1593514800000|2020-06-30 11:00:00||1536||1536||1536.7||1536|0
1593515100000|2020-06-30 11:05:00|1545.7|1536.7|1545.7|1536.7|1545.7|1537.2|1545.7|1536.7|11
1593515400000|2020-06-30 11:10:00|1547.7|1534|1547.7|1535.7|1548|1535.7|1547.5|1533.7|21
1593515700000|2020-06-30 11:15:00|1547.5|1535|1544.7|1532.7|1547.5|1535|1541|1532.7|0
1593516000000|2020-06-30 11:20:00||1533||1532.7||1533||1532.7|0
1593516600000|2020-06-30 11:30:00||1533.7||1533||1533.7||1533|0
1593516900000|2020-06-30 11:35:00||1533.2||1533.2||1533.5||1533.2|0
1593517200000|2020-06-30 11:40:00|1548.5|1533.5|1547.5|1535.7|1548.5|1536.7|1547.5|1533.2|2
1593517500000|2020-06-30 11:45:00|1547.7|1533.2|1544.7|1532.7|1547.7|1535.2|1544.7|1532.7|0
1593517800000|2020-06-30 11:50:00|1544.5|1532.5|1543.7|1531.7|1544.5|1532.5|1543.7|1531.7|0
1593518100000|2020-06-30 11:55:00|1543.5|1531.5|1543|1531|1543.5|1531.5|1543|1528.7|0
1593518400000|2020-06-30 12:00:00|1542.7|1530.7|1540.7|1527.7|1543|1530.7|1540.7|1527.7|1
1593519000000|2020-06-30 12:10:00|1539.7||1539.7||1539.7||1539.7||0
1593519300000|2020-06-30 12:15:00|1539.2|1528|1541.2|1527.7|1542.5|1529.5|1539.2|1527.7|9
1593519600000|2020-06-30 12:20:00|1541|1527.2|1539|1527|1541.2|1527.2|1538.7|1527|12
1593519900000|2020-06-30 12:25:00|1539.2|1526.7|1537|1524.7|1539.2|1527|1535.2|1524.7|27
1593520200000|2020-06-30 12:30:00|1534.7||1536.7||1537.7||1534.7||0
1593520800000|2020-06-30 12:40:00|1537.2|1525|1543.7|1530|1543.7|1532|1537.2|1525|14
1593521100000|2020-06-30 12:45:00|1543.2|1529.2|1540.7|1528.7|1543.2|1529.2|1540.7|1528.7|0
1593521400000|2020-06-30 12:50:00|1543.7|1532.7|1541.7|1527.7|1543.7|1532.7|1536.2|1527.2|7
1593521700000|2020-06-30 12:55:00|||||||||4
1593522000000|2020-06-30 13:00:00|1542.7|1528.7|1546.7|1534.7|1547|1534.7|1542.7|1528.7|6
1593522300000|2020-06-30 13:05:00|1547|1535|1547|1533.2|1547.7|1535.2|1547|1530.5|0
1593522600000|2020-06-30 13:10:00|1546.5|1532|1544.7|1531.7|1546.5|1532.7|1538.7|1530.2|1
1593522900000|2020-06-30 13:15:00|1541.7|1529.5|1541.5|1529.2|1541.7|1529.5|1541.5|1528.5|0
1593523200000|2020-06-30 13:20:00|1541.7|1529.7|1544.7|1532.7|1544.7|1532.7|1541.7|1529.5|2
1593523500000|2020-06-30 13:25:00|1544.5|1533|1544.5|1532.7|1544.5|1533|1544.5|1532.7|0
1593523800000|2020-06-30 13:30:00|1544.7|1533.5|1547|1537.2|1547|1537.2|1544.7|1533.5|10
1593524100000|2020-06-30 13:35:00|1542.7|1536|1547|1536.7|1547|1536.7|1542.7|1533.7|9
1593524400000|2020-06-30 13:40:00|||||||||1
1593524700000|2020-06-30 13:45:00|1546.7|1537.2|1546.7|1536.7|1547|1537.2|1545.7|1536.7|20
1593525000000|2020-06-30 13:50:00|1545.7|1535.2|1544.7|1533.5|1545.7|1535.2|1544.7|1532.7|1
1593525300000|2020-06-30 13:55:00|1543.7|1533|1548|1537.2|1548.2|1539.2|1543.7|1532.7|36
1593525600000|2020-06-30 14:00:00|1548.2|1532.7|1547.2|1532.7|1548.2|1532.7|1547.2|1532.7|2
1593525900000|2020-06-30 14:05:00|1546.7|1532.2|1545.5|1532|1546.7|1532.2|1545.5|1532|0
1593526200000|2020-06-30 14:10:00|1544.5|1527.7|1543.7|1528.7|1544.5|1531.7|1540.7|1527.7|2
1593526500000|2020-06-30 14:15:00|1543.5|1530.7|1542.7|1531.7|1543.5|1531.7|1542.7|1530.7|3
1593588600000|2020-07-01 07:30:00|1549.5|1536.7|1549.7|1532.2|1549.7|1541.5|1549.5|1532|30
1593588900000|2020-07-01 07:35:00|1555.7|1532.5|1554.7|1541.7|1555.7|1544.2|1554.7|1532.5|1
1593589200000|2020-07-01 07:40:00|1554.2|1540.2|1549.7|1539.7|1554.2|1541.7|1549.7|1539|18
1593589500000|2020-07-01 07:45:00|1552.5|1539.2|1550.7|1538.7|1552.7|1541.7|1547.7|1538.7|54
1593589800000|2020-07-01 07:50:00|1549.7|1539.7|1549.5|1537.2|1549.7|1539.7|1549.5|1535.5|4
1593590100000|2020-07-01 07:55:00|1549.7|1537.5|1550.7|1541.7|1550.7|1541.7|1549.7|1536.5|11
1593590400000|2020-07-01 08:00:00|1551.2|1542|1551.2|1539.2|1551.2|1542|1550.7|1539.2|8
1593590700000|2020-07-01 08:05:00|1549.7|1540.2|1552.7|1540.7|1554.2|1542.2|1549.7|1538.2|6
1593591000000|2020-07-01 08:10:00|1546.7|1541.7|1552.7|1537.7|1552.7|1541.7|1546.7|1537.7|5
1593591300000|2020-07-01 08:15:00|1547.7|1538|1552.7|1538.5|1552.7|1542|1547.7|1538|42
1593591600000|2020-07-01 08:20:00|1546.7|1539.5|1551.7|1541.7|1552.7|1541.7|1546.7|1538|2
1593591900000|2020-07-01 08:25:00||1542||1542||1542.2||1542|5
1593592200000|2020-07-01 08:30:00||1542.7||1540.5||1542.7||1540.5|2
1593592500000|2020-07-01 08:35:00||1541.7||1541.7||1541.7||1541.7|0
1593592800000|2020-07-01 08:40:00||1540.7||1540.5||1540.7||1540.5|1
1593593100000|2020-07-01 08:45:00||1540.7||1542.2||1542.2||1540.7|2
1593593400000|2020-07-01 08:50:00|1552.2|1542.7|1554.2|1543.7|1554.2|1544.2|1552.2|1542.2|45
1593593700000|2020-07-01 08:55:00|1554|1542.2|1553.7|1542.5|1554|1542.5|1553.7|1542.2|3
1593594000000|2020-07-01 09:00:00|1554|1542.7|1554|1543|1554|1543|1554|1542.7|0
1593594300000|2020-07-01 09:05:00|1554.7|1546.5|1554.7|1546.5|1554.7|1546.5|1554.7|1546.5|1
1593594600000|2020-07-01 09:10:00|1555.7|1544.5|1555.7|1543.7|1555.7|1544.5|1555.7|1543|2
1593594900000|2020-07-01 09:15:00|1556.7|1544|1557.5|1546.7|1557.7|1546.7|1556.7|1544|7
1593595200000|2020-07-01 09:20:00|1557.2|1547|1556.7|1544.2|1557.5|1548.7|1556.7|1544.2|45
1593595500000|2020-07-01 09:25:00|1557.5|1543|1556.5|1546.2|1557.5|1546.7|1551|1542.7|1
1593595800000|2020-07-01 09:30:00|1556.7|1546.5|1556.7|1545.5|1557.5|1546.5|1556.7|1544.7|10
1593596100000|2020-07-01 09:35:00|1554|1545.7|1561.7|1550.7|1562.7|1550.7|1554|1545.7|13
1593596400000|2020-07-01 09:40:00|1562|1547.7|1559.5|1545.7|1562|1548.7|1559.5|1545.7|25
1593596700000|2020-07-01 09:45:00|1559.2|1545.2|1553.7|1541.7|1559.2|1545.2|1553.7|1541.5|7
1593597000000|2020-07-01 09:50:00|1558.7|1542|1557.7|1545.2|1558.7|1546.2|1557.7|1542|1
1593597300000|2020-07-01 09:55:00|1558.7|1546|1558.7|1547.7|1559.5|1548|1558.7|1546|38
1593597600000|2020-07-01 10:00:00|1559.5|1547|1558.2|1546|1559.5|1547|1557.7|1544.2|30
1593597900000|2020-07-01 10:05:00||1546.2||1546.2||1546.2||1546.2|0
1593598200000|2020-07-01 10:10:00|1558.5|1547|1557.7|1547.2|1559.5|1549|1557.7|1547|0
1593598500000|2020-07-01 10:15:00||1547||1547.2||1547.2||1547|0
1593598800000|2020-07-01 10:20:00|1557.2|1547|1557.2|1545|1557.2|1547.2|1557.2|1544.2|60
1593599100000|2020-07-01 10:25:00|1557.7|1544.2|1556.5|1544.7|1557.7|1545.2|1556.5|1544.2|1
1593599400000|2020-07-01 10:30:00|1554.7|1544.2|1556.5|1546.7|1556.5|1546.7|1554.7|1544.2|5
1593599700000|2020-07-01 10:35:00|1553.2|1546|1556.2|1544.2|1556.5|1546|1553.2|1542|43
1593600000000|2020-07-01 10:40:00|1555.5|1543.5|1554.5|1542.5|1556|1543.5|1554.5|1541.7|1
1593600300000|2020-07-01 10:45:00|1553.7|1542.7|1551.7|1541.7|1554.5|1543.2|1551.7|1541.2|0
1593600600000|2020-07-01 10:50:00|1549.7|1541|1550.7|1541.7|1551.7|1541.7|1549.7|1541|38
1593600900000|2020-07-01 10:55:00|1549.7|1541|1549.5|1539.7|1549.7|1541|1549.5|1538|25
1593601200000|2020-07-01 11:00:00|1550.7|1540|1551.7|1540|1551.7|1541.7|1550.7|1540|37
1593601500000|2020-07-01 11:05:00|1549.7|1538|1546.7|1534.7|1549.7|1538|1545.7|1534.7|56
1593601800000|2020-07-01 11:10:00|1546.5|1536.7|1548.7|1537|1549.5|1537.2|1546.5|1536.7|50
1593602100000|2020-07-01 11:15:00|1549|1537.5|1547.7|1536|1549.5|1540.7|1547.7|1533.5|6
1593602400000|2020-07-01 11:20:00|1547.5|1536.2|1544.7|1534.7|1547.5|1536.2|1544.7|1534.7|3
1593602700000|2020-07-01 11:25:00|1544.2|1533|1543.7|1531.2|1544.2|1533|1540.7|1529.5|36
1593603000000|2020-07-01 11:30:00|1544|1531.5|1542.5|1529.2|1544.7|1532.7|1542.5|1529.2|1
1593603300000|2020-07-01 11:35:00|1542|1527.7|1534.7|1524.7|1542|1527.7|1532.7|1523.5|77
1593603600000|2020-07-01 11:40:00|1537.7|1525|1536|1527.7|1537.7|1527.7|1534.7|1524.7|39
1593603900000|2020-07-01 11:45:00|1536.7|1526.7|1536|1524.7|1536.7|1526.7|1536|1523.7|40
1593604200000|2020-07-01 11:50:00|1533.7|1524|1533.7|1524|1536|1525.7|1533.7|1523.7|24
1593604500000|2020-07-01 11:55:00|1534.7|1525.7|1534.7|1524|1536|1525.7|1534.7|1524|7
1593604800000|2020-07-01 12:00:00|1532.7|1524.2|1534.7|1520.7|1534.7|1524.2|1528.7|1520.2|43
1593605100000|2020-07-01 12:05:00|1533.7|1520.5|1531.7|1521.7|1534.7|1524.7|1529.2|1520|14
1593605400000|2020-07-01 12:10:00|1531.5|1522|1536.7|1526.7|1537.2|1526.7|1531.5|1522|13
1593605700000|2020-07-01 12:15:00|1538|1526.2|1534.7|1524.7|1538|1526.2|1532.7|1523.5|15
1593606000000|2020-07-01 12:20:00|1535.5|1526.7|1542.7|1532.7|1543.2|1532.7|1535.5|1524.7|73
1593606300000|2020-07-01 12:25:00|1543|1530|1543.7|1530.7|1544.7|1531.7|1543|1529.7|17
1593606600000|2020-07-01 12:30:00|1542.7|1531.2|1542.7|1532.2|1542.7|1532.2|1540.5|1530.7|34
1593606900000|2020-07-01 12:35:00|1540.7|1531.5|1544.7|1534.7|1544.7|1534.7|1540.2|1531.5|26
1593607200000|2020-07-01 12:40:00|1543.7|1535.5|1542.7|1531.7|1545.7|1536.7|1542.7|1531.5|46
1593607500000|2020-07-01 12:45:00|1544.5|1532|1546|1534.5|1547.7|1534.5|1544.5|1531.7|25
1593607800000|2020-07-01 12:50:00|1544.7|1536.7|1548.7|1536.7|1548.7|1536.7|1542.7|1534.2|6
1593608100000|2020-07-01 12:55:00|1549|1537|1549.7|1538|1549.7|1538|1548.7|1536.7|0
1593608400000|2020-07-01 13:00:00|1550.2|1538.7|1550.7|1541.7|1550.7|1542.2|1550.2|1537.7|33
1593608700000|2020-07-01 13:05:00|1549.7|1540.2|1549.7|1539.7|1549.7|1540.2|1547.7|1538.7|4
1593609000000|2020-07-01 13:10:00|1549.2|1538.7|1549.7|1537.5|1549.7|1538.7|1545.7|1537.2|21
1593609300000|2020-07-01 13:15:00||1537.7||1538.2||1538.2||1537.7|0
1593609600000|2020-07-01 13:20:00||1538.7||1538.2||1539.7||1538.2|8
1593609900000|2020-07-01 13:25:00||1538.7||1538.7||1538.7||1538.7|0
1593610500000|2020-07-01 13:35:00|1550.7|1539.7|1550.7|1540.5|1550.7|1541.7|1548|1539.7|9
1593610800000|2020-07-01 13:40:00|1549.7|1539.7|1551.5|1541|1551.5|1543.2|1549.7|1539.7|46
1593611100000|2020-07-01 13:45:00|1551.2|1541.2|1550.7|1541.2|1551.2|1541.2|1550.7|1541.2|0
1593611400000|2020-07-01 13:50:00|1549.7|1541|1549.7|1540.2|1549.7|1541|1549.7|1540.2|16
1593611700000|2020-07-01 13:55:00|1550.7||1549.7||1550.7||1549.7||31
1593612000000|2020-07-01 14:00:00|1551.2|1539.7|1551.2|1540.2|1551.2|1540.2|1551.2|1539|20
1593612300000|2020-07-01 14:05:00||1540.5||1541.2||1541.2||1540.5|0
1593612600000|2020-07-01 14:10:00|1551.7|1541.7|1554.7|1542|1554.7|1543.7|1551.7|1541.7|17
1593612900000|2020-07-01 14:15:00|1556|1543|1556|1544.7|1556|1544.7|1555.7|1543|3
1593674100000|2020-07-02 07:15:00|1551.8|1540.5|1551.8|1540.5|1551.8|1540.5|1551.8|1540.5|0
1593674400000|2020-07-02 07:20:00|1562.5|1552.5|1563.3|1552.5|1563.5|1554.5|1562.5|1550|10
1593674700000|2020-07-02 07:25:00|1561.5|1550|1561.5|1551.5|1561.5|1552.5|1561.3|1550|10
1593675000000|2020-07-02 07:30:00|1563.5|1552.5|1564.5|1552.5|1564.5|1555.5|1563.5|1552.5|16
1593675300000|2020-07-02 07:35:00|1562.5|1553|1563.8|1552.5|1564.5|1555.5|1562.5|1550.5|28
1593675600000|2020-07-02 07:40:00|1563.5|1548.8|1561|1550.5|1563.5|1550.5|1560.5|1548.8|2
1593675900000|2020-07-02 07:45:00|1560.8|1549.5|1563.5|1554.5|1563.5|1554.5|1560.5|1547.5|17
1593676200000|2020-07-02 07:50:00|1563.8|1555|1566.5|1557.5|1566.5|1557.5|1563.8|1555|124
1593676500000|2020-07-02 07:55:00|1567.5|1557.8|1569.5|1560.5|1569.5|1561|1567.5|1557.8|41
1593676800000|2020-07-02 08:00:00|1570|1560|1572.5|1563.5|1572.5|1563.5|1570|1560|51
1593677100000|2020-07-02 08:05:00|1571.5|1560.8|1572.5|1562|1572.5|1562|1568.5|1560|12
1593677400000|2020-07-02 08:10:00|1572.3|1562.5|1573.5|1563.5|1573.5|1563.5|1570.5|1561.3|30
1593677700000|2020-07-02 08:15:00|1572.5|1562.5|1573.5|1562.5|1573.5|1563.5|1570.5|1561.3|55
1593678000000|2020-07-02 08:20:00|1569.5|1562.8|1575|1565|1575.5|1565|1569.5|1561.3|7
1593678300000|2020-07-02 08:25:00|1575.3|1561.3|1577.5|1567.8|1577.5|1567.8|1573.5|1561.3|91
1593678600000|2020-07-02 08:30:00|1578.5|1568|1580.5|1568.8|1580.5|1570.5|1578.5|1568|25
1593678900000|2020-07-02 08:35:00|1581.3|1569|1581.5|1570.8|1581.5|1570.8|1581.3|1568.5|3
1593679200000|2020-07-02 08:40:00|1581|1571.5|1582.3|1570.3|1582.5|1573.8|1581|1569|50
1593679500000|2020-07-02 08:45:00|1582|1570.5|1580.5|1568.5|1582|1570.5|1580.5|1568.5|5
1593679800000|2020-07-02 08:50:00|1580.3|1568.3|1579.5|1569.5|1580.3|1569.8|1579.5|1568.3|0
1593680100000|2020-07-02 08:55:00|1578.5|1568.3|1579.5|1569|1579.5|1569|1578.5|1568.3|2
1593680400000|2020-07-02 09:00:00|1578.5|1568.3|1577.5|1565.5|1578.5|1568.3|1572.5|1563.5|32
1593680700000|2020-07-02 09:05:00|1578|1562.5|1577.5|1565.8|1578|1565.8|1577|1562.3|0
1593681000000|2020-07-02 09:10:00|1574.5|1565.5|1574.5|1562.8|1574.5|1565.5|1574.5|1561.8|21
1593681300000|2020-07-02 09:15:00|1575.5|1563|1578|1564.5|1578|1566.5|1575.5|1562.8|3
1593681600000|2020-07-02 09:20:00|1577.5|1564.8|1577.5|1564.8|1577.5|1564.8|1577.5|1564.8|0
1593681900000|2020-07-02 09:25:00|1578.5|1566.8|1578.5|1568|1579.5|1568|1578.5|1562.3|23
1593682200000|2020-07-02 09:30:00|1579.5|1568.5|1575.5|1565|1579.5|1569.8|1575.5|1565|46
1593682500000|2020-07-02 09:35:00|1577.5|1567.5|1576|1567.5|1577.5|1567.5|1576|1567.5|4
1593682800000|2020-07-02 09:40:00|1575.5|1565|1575.3|1563|1575.5|1565|1575.3|1562|1
1593683400000|2020-07-02 09:50:00|1574.5|1562.8|1574.5|1562.8|1574.5|1562.8|1574.5|1562.8|1
1593683700000|2020-07-02 09:55:00|1574|1562|1571.5|1561|1574|1562.5|1570.5|1560.8|38
1593684000000|2020-07-02 10:00:00|1573.5|1560.8|1573.5|1563.5|1573.5|1563.5|1573.5|1560.8|3
1593684300000|2020-07-02 10:05:00|1573.3|1560.8|1573.5|1561|1573.5|1561|1571.5|1559.8|13
1593684600000|2020-07-02 10:10:00|1572.5|1559.3|1571.5|1559.8|1573.5|1565|1570.5|1559.3|15
1593684900000|2020-07-02 10:15:00|1573.5|1561|1570.5|1558.8|1573.5|1561.3|1570.5|1558.8|0
1593685200000|2020-07-02 10:20:00|1569.5|1558.3|1570.5|1560|1570.5|1561.5|1569.5|1556.3|12
1593685500000|2020-07-02 10:25:00|1571.5|1559.3|1571.5|1559|1571.5|1559.3|1571.5|1556.3|7
1593685800000|2020-07-02 10:30:00|1567|1558.8|1571.5|1560|1571.5|1560.5|1567|1558.8|1
1593686100000|2020-07-02 10:35:00|1572.5|1560.5|1573.5|1562.5|1573.5|1563.5|1572.3|1560.3|6
1593686400000|2020-07-02 10:40:00||1562||1562.5||1562.8||1561.8|0
1593686700000|2020-07-02 10:45:00|1573.3|1562.8|1573.5|1563.8|1573.5|1563.8|1573.3|1562.8|2
1593687000000|2020-07-02 10:50:00|1571.5|1562.5|1573.5|1563.5|1573.5|1563.5|1571.5|1562.5|1
1593687300000|2020-07-02 10:55:00||1562.5||1563.5||1563.5||1562.5|0
1593687600000|2020-07-02 11:00:00|1573.3|1563|1573.3|1562.5|1573.3|1563|1573.3|1562.5|0
1593687900000|2020-07-02 11:05:00|1574|1565.5|1574|1565.5|1574|1565.5|1574|1565.5|4
1593688200000|2020-07-02 11:10:00|1575.5|1565|1575.5|1564.8|1576|1565|1575.5|1564.8|19
1593688500000|2020-07-02 11:15:00|1576|1566|1575.5|1565|1577.5|1566.3|1575.5|1565|5
1593688800000|2020-07-02 11:20:00|1576.5|1564.8|1576.5|1564|1576.5|1564.8|1576.5|1561.5|3
1593689100000|2020-07-02 11:25:00|1577.5|1564.8|1577.5|1565.8|1577.5|1567.5|1577.5|1564.8|28
1593689400000|2020-07-02 11:30:00|1578.5|1562.8|1578.5|1568.8|1578.5|1568.8|1570.5|1561.8|4
1593689700000|2020-07-02 11:35:00|1579.5|1567.5|1580.5|1568.8|1581.5|1569|1579.5|1566.8|21
1593690000000|2020-07-02 11:40:00|1580.3|1568.5|1580.3|1567.8|1580.5|1568.5|1579.5|1565.5|6
1593690300000|2020-07-02 11:45:00|1580|1567.5|1579|1562.8|1580.3|1567.5|1577.8|1561.8|5
1593690600000|2020-07-02 11:50:00|1579.5|1563|1579.5|1565.5|1580|1565.5|1579.5|1562.8|0
1593690900000|2020-07-02 11:55:00|1580.5|1563.8|1579.8|1566.3|1580.5|1567.5|1579.8|1563|0
1593691200000|2020-07-02 12:00:00|1580|1566.5|1579.5|1566.3|1580|1566.5|1579.3|1566|0
1593691500000|2020-07-02 12:05:00|1577.5|1566|1579.5|1568.8|1580.3|1568.8|1577.5|1566|0
1593691800000|2020-07-02 12:10:00|1580.3|1569.5|1581.3|1571.5|1581.5|1571.5|1579.5|1569.5|30
1593692100000|2020-07-02 12:15:00|1581.5|1572.5|1581|1568.8|1581.5|1572.5|1581|1568.8|26
1593692400000|2020-07-02 12:20:00|1581.5|1569|1581.5|1569|1581.5|1569|1581.5|1569|0
1593692700000|2020-07-02 12:25:00|1579.5|1569.5|1581.5|1569.8|1581.5|1571.5|1579.5|1569.5|1
1593693000000|2020-07-02 12:30:00|1583|1571.5|1583.5|1572.5|1584.5|1574.5|1583|1571.5|41
1593693300000|2020-07-02 12:35:00|1584|1573.3|1584.3|1572.3|1585.5|1576|1584|1569.8|5
1593693600000|2020-07-02 12:40:00|1584.8|1572.5|1585.5|1574.3|1586.5|1575.5|1584.8|1572.5|25
1593693900000|2020-07-02 12:45:00|1586.5|1574.5|1588|1576.3|1588.5|1578.5|1586.5|1574.5|35
1593694200000|2020-07-02 12:50:00|1587.8|1576|1586.5|1574.8|1587.8|1576|1585.5|1574.5|15
1593694500000|2020-07-02 12:55:00|1587|1575|1587.8|1577.5|1587.8|1577.5|1587|1575|1
1593694800000|2020-07-02 13:00:00|1588.5|1578.3|1588|1578.3|1588.5|1578.3|1588|1578.3|1
1593695100000|2020-07-02 13:05:00|1588.5|1577.8|1590.5|1580.8|1590.5|1580.8|1588.5|1577.8|17
1593695400000|2020-07-02 13:10:00|1591|1582.5|1592.3|1582.5|1592.3|1582.5|1591|1580.8|34
1593695700000|2020-07-02 13:15:00|1592|1584|1594.5|1585.5|1594.5|1585.5|1590.5|1581.5|62
1593696000000|2020-07-02 13:20:00|1600.3|1584.5|1600.5|1590.5|1600.5|1591.5|1595.5|1584.5|342
1593696300000|2020-07-02 13:25:00|1602.3|1593.8|1602.5|1594|1604.3|1594.5|1601.8|1591.5|55
1593696600000|2020-07-02 13:30:00|1603|1592.5|1605.5|1596.5|1605.5|1597|1602.8|1589.5|100
1593696900000|2020-07-02 13:35:00|1608.5|1597.5|1605.5|1595.5|1609|1597.5|1605.5|1594.5|42
1593697200000|2020-07-02 13:40:00|1604.5|1594.5|1600.5|1591|1604.5|1594.5|1600.5|1591|82
1593697500000|2020-07-02 13:45:00|1601.5|1591.5|1603|1592.5|1603|1592.5|1601.5|1591|17
1593697800000|2020-07-02 13:50:00|1602|1593|1602.5|1593|1602.5|1594.5|1601.5|1593|38
1593698100000|2020-07-02 13:55:00|1602.3|1591.5|1602.3|1587.5|1602.5|1591.5|1599.3|1586.5|32
1593698400000|2020-07-02 14:00:00|1602.5|1592.5|1603.5|1593.5|1603.5|1593.5|1600.5|1587.5|23
1593698700000|2020-07-02 14:05:00||1590.3||1590.8||1591.8||1590.3|9
1593699000000|2020-07-02 14:10:00|1605.3|1593.5|1603.5|1594.8|1605.3|1595.5|1603|1593.5|31
1593699300000|2020-07-02 14:15:00|1605|1595|1604.5|1595.3|1605.3|1595.5|1604.5|1595|9
1593761400000|2020-07-03 07:30:00|1605|1593.5|1601.5|1588.5|1605.5|1593.5|1601.5|1588.5|3
1593761700000|2020-07-03 07:35:00|1601.3|1589.5|1600|1588.5|1601.3|1589.5|1600|1588.5|7
1593762000000|2020-07-03 07:40:00|1599.8|1588.3|1600.5|1589.8|1601.5|1589.8|1596.5|1588|11
1593762300000|2020-07-03 07:45:00|1601.5|1590.5|1602.5|1589.8|1602.8|1592.5|1601.5|1589.8|16
1593762600000|2020-07-03 07:50:00|1601.5|1590.5|1603|1590.8|1604|1595|1601.5|1590.5|3
1593762900000|2020-07-03 07:55:00|1602.8|1590.5|1600.3|1587.5|1602.8|1590.5|1598.5|1586.5|74
1593763200000|2020-07-03 08:00:00|1603.8|1588.5|1604.5|1593.5|1605|1593.5|1603.5|1588.5|10
1593763500000|2020-07-03 08:05:00|1605|1591.5|1610.5|1600|1611.8|1603|1599.8|1591.5|85
1593763800000|2020-07-03 08:10:00|1611|1602.5|1610.5|1597.8|1611|1602.5|1610.5|1597.5|41
1593764100000|2020-07-03 08:15:00|1610.3|1596.3|1610.5|1596.3|1610.5|1596.3|1610.3|1595.5|0
1593764400000|2020-07-03 08:20:00|1611|1596.5|1610|1596|1611.5|1597.8|1610|1596|11
1593764700000|2020-07-03 08:25:00|1608.5|1595.5|1608.5|1595.5|1608.5|1595.5|1608.5|1595.5|1
1593765000000|2020-07-03 08:30:00|1608.3|1595|1607|1593.3|1608.3|1595|1607|1593|1
1593765300000|2020-07-03 08:35:00|1606.5|1592.5|1608|1593.8|1608.3|1593.8|1606.5|1591|27
1593765600000|2020-07-03 08:40:00|1605.5|1592|1604.5|1591.5|1605.5|1592.5|1600.5|1591.3|0
1593765900000|2020-07-03 08:45:00|1603.5|1591.3|1603.5|1593|1603.5|1593|1603.5|1591.3|0
1593766200000|2020-07-03 08:50:00|1604.5|1593.5|1607.2|1595.5|1607.2|1595.5|1604.5|1593.5|6
1593766800000|2020-07-03 09:00:00|1606.2||1606.2||1606.2||1606.2||0
1593767100000|2020-07-03 09:05:00|1605.2|1594.7|1601.2|1591.7|1605.2|1594.7|1601.2|1590.7|14
1593767400000|2020-07-03 09:10:00|1605.2|1593.2|1603.2|1593.2|1605.2|1593.2|1602.2|1593.2|6
1593767700000|2020-07-03 09:15:00||1592||1592||1592||1592|0
1593768300000|2020-07-03 09:25:00|1605.2|1591.7|1602.2|1591.7|1605.2|1591.7|1602.2|1591.7|5
1593768600000|2020-07-03 09:30:00||1590.2||1589.2||1590.2||1588.5|13
1593768900000|2020-07-03 09:35:00|1597.5|1593.7|1604.2|1594.2|1604.5|1594.2|1597.5|1587.5|9
1593769200000|2020-07-03 09:40:00|1605.2|1592.7|1606.2|1592|1606.2|1593|1605.2|1591.2|0
1593769500000|2020-07-03 09:45:00|1605.7|1594.2|1605.2|1596.5|1605.7|1596.5|1605.2|1594.2|0
1593769800000|2020-07-03 09:50:00|1607.2|1596.2|1607.2|1594.7|1607.2|1596.5|1605.2|1591.2|24
1593770100000|2020-07-03 09:55:00|1606.2|1592|1606.2|1592.5|1606.2|1593.5|1606.2|1592|0
1593770400000|2020-07-03 10:00:00|1605.2|1591.5|1605.2|1591.5|1605.2|1591.5|1605.2|1591.5|0
1593770700000|2020-07-03 10:05:00||1593.2||1593.2||1593.2||1593.2|0
1593771300000|2020-07-03 10:15:00||1591.5||1591.5||1591.5||1591.5|5
1593771600000|2020-07-03 10:20:00|1604.2|1593.2|1604.2|1593.2|1604.2|1593.2|1604.2|1593.2|1
1593771900000|2020-07-03 10:25:00|1603.2|1591.2|1603.2|1591.2|1603.2|1591.2|1603.2|1591.2|4
1593773400000|2020-07-03 10:50:00|1601.2|1591.7|1603.2|1591.7|1603.2|1591.7|1601.2|1591.7|10
1593773700000|2020-07-03 10:55:00|1602.2|1591.5|1603.2|1594.2|1603.2|1594.2|1602.2|1591.2|1
1593774000000|2020-07-03 11:00:00||1592.7||1592||1592.7||1591.2|0
1593774300000|2020-07-03 11:05:00|1605.2|1595.2|1605.2|1595.2|1605.2|1595.2|1605.2|1595.2|3
1593774600000|2020-07-03 11:10:00||1596.2||1595.2||1596.7||1595.2|10
1593774900000|2020-07-03 11:15:00|1605||1605||1605||1605||0
1593775200000|2020-07-03 11:20:00|1604.7|1592.7|1605|1592.5|1605|1592.7|1603.2|1591.5|7
1593775500000|2020-07-03 11:25:00|1604.7||1604.7||1604.7||1604.7||0
1593775800000|2020-07-03 11:30:00|1604.2|1592.2|1604.2|1593.2|1604.2|1593.2|1604.2|1592.2|0
1593776700000|2020-07-03 11:45:00||1595.2||1593.2||1595.2||1593.2|5
1593777000000|2020-07-03 11:50:00|1604|1594.2|1602.2|1592.2|1604|1594.2|1602.2|1592.2|5
1593777300000|2020-07-03 11:55:00||1588.5||1588||1590||1587.7|35
1593777600000|2020-07-03 12:00:00|1602|1587.7|1598.2|1587.7|1602|1587.7|1597.2|1587.7|10
1593777900000|2020-07-03 12:05:00|1597.2|1586.2|1598|1586.2|1598.2|1586.2|1597.2|1586.2|2
1593778200000|2020-07-03 12:10:00|1598.2||1598||1598.2||1597.7||0
1593778500000|2020-07-03 12:15:00|1594.2|1585.5|1600.2|1587.2|1600.2|1591.7|1594.2|1584.5|24
1593778800000|2020-07-03 12:20:00||1586.7||1586.7||1586.7||1586.7|0
1593779100000|2020-07-03 12:25:00|1600|1586.5|1600|1586.5|1600|1590.2|1600|1586.5|5
1593779400000|2020-07-03 12:30:00||1586.2||1588.2||1588.2||1586.2|6
1593779700000|2020-07-03 12:35:00|1600.2|1589.2|1600.2|1589.5|1600.2|1589.5|1600.2|1589.2|4
1593780900000|2020-07-03 12:55:00|1600|1589.2|1599.7|1588.2|1600|1589.2|1599.7|1588.2|15
1593781200000|2020-07-03 13:00:00|1599.2|1586.2|1599.2|1587|1599.2|1587|1596.2|1586.2|2
1593781500000|2020-07-03 13:05:00|1599|1586.2|1598.2|1584.5|1599.2|1587|1598.2|1584.5|2
1593781800000|2020-07-03 13:10:00|1598|1584.2|1593.2|1584.2|1598|1585.2|1593.2|1583.7|27
1593782100000|2020-07-03 13:15:00|1594.2|1585.2|1596.2|1586.7|1599|1589.2|1594.2|1585.2|36
1593782400000|2020-07-03 13:20:00|1596|1586.5|1596|1586.5|1596|1586.7|1596|1586.5|9
1593782700000|2020-07-03 13:25:00|1595.7|1585|1594.2|1582.5|1595.7|1585|1594.2|1582.5|17
1593783000000|2020-07-03 13:30:00|1594|1583.2|1594|1582|1594|1583.2|1594|1582|1
1593783300000|2020-07-03 13:35:00|1592.2|1585.2|1594|1584.2|1594|1585.2|1592.2|1582|16
1593783600000|2020-07-03 13:40:00|1594.2|1584.7|1594.2|1584.7|1594.2|1584.7|1594.2|1584.7|0
1593783900000|2020-07-03 13:45:00|1595.7|1585|1597.2|1586.2|1597.2|1588.7|1595.7|1585|7
1593784200000|2020-07-03 13:50:00|1598.2|1587.2|1597.2|1587.5|1598.2|1587.7|1597.2|1587.2|10
1593784500000|2020-07-03 13:55:00|1598.2||1597.2||1598.2||1597.2||0
1593784800000|2020-07-03 14:00:00|1596.2|1587.7|1597.2|1588|1597.2|1588|1596.2|1587.7|1
1593785100000|2020-07-03 14:05:00|1596.2|1587.5|1597.2|1585.2|1597.2|1587.5|1596.2|1585|15
1593785400000|2020-07-03 14:10:00|1597|1584.2|1597|1584.2|1597|1584.2|1597|1584.2|1
1593785700000|2020-07-03 14:15:00|1596.7|1586.2|1596.7|1587.2|1596.7|1587.2|1596.7|1586.2|0
1593761400000|2020-07-03 07:30:00|1605|1593.5|1601.5|1588.5|1605.5|1593.5|1601.5|1588.5|3
1593761700000|2020-07-03 07:35:00|1601.3|1589.5|1600|1588.5|1601.3|1589.5|1600|1588.5|7
1593762000000|2020-07-03 07:40:00|1599.8|1588.3|1600.5|1589.8|1601.5|1589.8|1596.5|1588|11
1593762300000|2020-07-03 07:45:00|1601.5|1590.5|1602.5|1589.8|1602.8|1592.5|1601.5|1589.8|16
1593762600000|2020-07-03 07:50:00|1601.5|1590.5|1603|1590.8|1604|1595|1601.5|1590.5|3
1593762900000|2020-07-03 07:55:00|1602.8|1590.5|1600.3|1587.5|1602.8|1590.5|1598.5|1586.5|74
1593763200000|2020-07-03 08:00:00|1603.8|1588.5|1604.5|1593.5|1605|1593.5|1603.5|1588.5|10
1593763500000|2020-07-03 08:05:00|1605|1591.5|1610.5|1600|1611.8|1603|1599.8|1591.5|85
1593763800000|2020-07-03 08:10:00|1611|1602.5|1610.5|1597.8|1611|1602.5|1610.5|1597.5|41
1593764100000|2020-07-03 08:15:00|1610.3|1596.3|1610.5|1596.3|1610.5|1596.3|1610.3|1595.5|0
1593764400000|2020-07-03 08:20:00|1611|1596.5|1610|1596|1611.5|1597.8|1610|1596|11
1593764700000|2020-07-03 08:25:00|1608.5|1595.5|1608.5|1595.5|1608.5|1595.5|1608.5|1595.5|1
1593765000000|2020-07-03 08:30:00|1608.3|1595|1607|1593.3|1608.3|1595|1607|1593|1
1593765300000|2020-07-03 08:35:00|1606.5|1592.5|1608|1593.8|1608.3|1593.8|1606.5|1591|27
1593765600000|2020-07-03 08:40:00|1605.5|1592|1604.5|1591.5|1605.5|1592.5|1600.5|1591.3|0
1593765900000|2020-07-03 08:45:00|1603.5|1591.3|1603.5|1593|1603.5|1593|1603.5|1591.3|0
1593766200000|2020-07-03 08:50:00|1604.5|1593.5|1607.2|1595.5|1607.2|1595.5|1604.5|1593.5|6
1593766800000|2020-07-03 09:00:00|1606.2||1606.2||1606.2||1606.2||0
1593767100000|2020-07-03 09:05:00|1605.2|1594.7|1601.2|1591.7|1605.2|1594.7|1601.2|1590.7|14
1593767400000|2020-07-03 09:10:00|1605.2|1593.2|1603.2|1593.2|1605.2|1593.2|1602.2|1593.2|6
1593767700000|2020-07-03 09:15:00||1592||1592||1592||1592|0
1593768300000|2020-07-03 09:25:00|1605.2|1591.7|1602.2|1591.7|1605.2|1591.7|1602.2|1591.7|5
1593768600000|2020-07-03 09:30:00||1590.2||1589.2||1590.2||1588.5|13
1593768900000|2020-07-03 09:35:00|1597.5|1593.7|1604.2|1594.2|1604.5|1594.2|1597.5|1587.5|9
1593769200000|2020-07-03 09:40:00|1605.2|1592.7|1606.2|1592|1606.2|1593|1605.2|1591.2|0
1593769500000|2020-07-03 09:45:00|1605.7|1594.2|1605.2|1596.5|1605.7|1596.5|1605.2|1594.2|0
1593769800000|2020-07-03 09:50:00|1607.2|1596.2|1607.2|1594.7|1607.2|1596.5|1605.2|1591.2|24
1593770100000|2020-07-03 09:55:00|1606.2|1592|1606.2|1592.5|1606.2|1593.5|1606.2|1592|0
1593770400000|2020-07-03 10:00:00|1605.2|1591.5|1605.2|1591.5|1605.2|1591.5|1605.2|1591.5|0
1593770700000|2020-07-03 10:05:00||1593.2||1593.2||1593.2||1593.2|0
1593771300000|2020-07-03 10:15:00||1591.5||1591.5||1591.5||1591.5|5
1593771600000|2020-07-03 10:20:00|1604.2|1593.2|1604.2|1593.2|1604.2|1593.2|1604.2|1593.2|1
1593771900000|2020-07-03 10:25:00|1603.2|1591.2|1603.2|1591.2|1603.2|1591.2|1603.2|1591.2|4
1593773400000|2020-07-03 10:50:00|1601.2|1591.7|1603.2|1591.7|1603.2|1591.7|1601.2|1591.7|10
1593773700000|2020-07-03 10:55:00|1602.2|1591.5|1603.2|1594.2|1603.2|1594.2|1602.2|1591.2|1
1593774000000|2020-07-03 11:00:00||1592.7||1592||1592.7||1591.2|0
1593774300000|2020-07-03 11:05:00|1605.2|1595.2|1605.2|1595.2|1605.2|1595.2|1605.2|1595.2|3
1593774600000|2020-07-03 11:10:00||1596.2||1595.2||1596.7||1595.2|10
1593774900000|2020-07-03 11:15:00|1605||1605||1605||1605||0
1593775200000|2020-07-03 11:20:00|1604.7|1592.7|1605|1592.5|1605|1592.7|1603.2|1591.5|7
1593775500000|2020-07-03 11:25:00|1604.7||1604.7||1604.7||1604.7||0
1593775800000|2020-07-03 11:30:00|1604.2|1592.2|1604.2|1593.2|1604.2|1593.2|1604.2|1592.2|0
1593776700000|2020-07-03 11:45:00||1595.2||1593.2||1595.2||1593.2|5
1593777000000|2020-07-03 11:50:00|1604|1594.2|1602.2|1592.2|1604|1594.2|1602.2|1592.2|5
1593777300000|2020-07-03 11:55:00||1588.5||1588||1590||1587.7|35
1593777600000|2020-07-03 12:00:00|1602|1587.7|1598.2|1587.7|1602|1587.7|1597.2|1587.7|10
1593777900000|2020-07-03 12:05:00|1597.2|1586.2|1598|1586.2|1598.2|1586.2|1597.2|1586.2|2
1593778200000|2020-07-03 12:10:00|1598.2||1598||1598.2||1597.7||0
1593778500000|2020-07-03 12:15:00|1594.2|1585.5|1600.2|1587.2|1600.2|1591.7|1594.2|1584.5|24
1593778800000|2020-07-03 12:20:00||1586.7||1586.7||1586.7||1586.7|0
1593779100000|2020-07-03 12:25:00|1600|1586.5|1600|1586.5|1600|1590.2|1600|1586.5|5
1593779400000|2020-07-03 12:30:00||1586.2||1588.2||1588.2||1586.2|6
1593779700000|2020-07-03 12:35:00|1600.2|1589.2|1600.2|1589.5|1600.2|1589.5|1600.2|1589.2|4
1593780900000|2020-07-03 12:55:00|1600|1589.2|1599.7|1588.2|1600|1589.2|1599.7|1588.2|15
1593781200000|2020-07-03 13:00:00|1599.2|1586.2|1599.2|1587|1599.2|1587|1596.2|1586.2|2
1593781500000|2020-07-03 13:05:00|1599|1586.2|1598.2|1584.5|1599.2|1587|1598.2|1584.5|2
1593781800000|2020-07-03 13:10:00|1598|1584.2|1593.2|1584.2|1598|1585.2|1593.2|1583.7|27
1593782100000|2020-07-03 13:15:00|1594.2|1585.2|1596.2|1586.7|1599|1589.2|1594.2|1585.2|36
1593782400000|2020-07-03 13:20:00|1596|1586.5|1596|1586.5|1596|1586.7|1596|1586.5|9
1593782700000|2020-07-03 13:25:00|1595.7|1585|1594.2|1582.5|1595.7|1585|1594.2|1582.5|17
1593783000000|2020-07-03 13:30:00|1594|1583.2|1594|1582|1594|1583.2|1594|1582|1
1593783300000|2020-07-03 13:35:00|1592.2|1585.2|1594|1584.2|1594|1585.2|1592.2|1582|16
1593783600000|2020-07-03 13:40:00|1594.2|1584.7|1594.2|1584.7|1594.2|1584.7|1594.2|1584.7|0
1593783900000|2020-07-03 13:45:00|1595.7|1585|1597.2|1586.2|1597.2|1588.7|1595.7|1585|7
1593784200000|2020-07-03 13:50:00|1598.2|1587.2|1597.2|1587.5|1598.2|1587.7|1597.2|1587.2|10
1593784500000|2020-07-03 13:55:00|1598.2||1597.2||1598.2||1597.2||0
1593784800000|2020-07-03 14:00:00|1596.2|1587.7|1597.2|1588|1597.2|1588|1596.2|1587.7|1
1593785100000|2020-07-03 14:05:00|1596.2|1587.5|1597.2|1585.2|1597.2|1587.5|1596.2|1585|15
1593785400000|2020-07-03 14:10:00|1597|1584.2|1597|1584.2|1597|1584.2|1597|1584.2|1
1593785700000|2020-07-03 14:15:00|1596.7|1586.2|1596.7|1587.2|1596.7|1587.2|1596.7|1586.2|0
1594019700000|2020-07-06 07:15:00|1625.2|1609.2|1625.2|1612.2|1625.2|1612.2|1625.2|1609.2|0
1594020000000|2020-07-06 07:20:00|1637.2|1614.2|1626.2|1614.2|1637.2|1615.2|1623.2|1614.2|11
1594020300000|2020-07-06 07:25:00|1626.7|1615.2|1624.2|1615.5|1626.7|1615.5|1624.2|1614.2|16
1594020600000|2020-07-06 07:30:00|1626.2|1615.2|1626.2|1614.2|1629.2|1619.2|1623.2|1614.2|47
1594020900000|2020-07-06 07:35:00|1627|1616.2|1627.2|1616.7|1627.2|1617.7|1626.2|1616.2|11
1594021200000|2020-07-06 07:40:00|1626.7|1618.2|1625.2|1616.2|1626.7|1618.2|1625.2|1616.2|13
1594021500000|2020-07-06 07:45:00|1625|1614.2|1624|1609.2|1625|1614.2|1624|1608|44
1594021800000|2020-07-06 07:50:00|1624.2|1609.7|1625.5|1611.2|1625.5|1611.2|1624.2|1609.7|30
1594022100000|2020-07-06 07:55:00|1624.2|1611.7|1625.2|1613|1625.5|1613|1623.2|1611.5|0
1594022400000|2020-07-06 08:00:00|1625.5|1613.2|1624|1610.2|1625.5|1613.2|1621.2|1610.2|1
1594022700000|2020-07-06 08:05:00|1623.2|1615.2|1616.2|1607.2|1623.2|1615.2|1616.2|1607.2|19
1594023000000|2020-07-06 08:10:00|1620.7|1605.7|1618|1606.2|1620.7|1606.2|1617.2|1605.2|9
1594023300000|2020-07-06 08:15:00|1620||1619||1620||1619||0
1594023600000|2020-07-06 08:20:00|1618.5|1605.7|1617.2|1604.2|1618.7|1605.7|1616.5|1604.2|19
1594023900000|2020-07-06 08:25:00||1604.5||1604.5||1604.5||1604.5|0
1594024200000|2020-07-06 08:30:00|1617|1604.2|1614.2|1600.5|1617|1604.2|1614|1600.5|15
1594024500000|2020-07-06 08:35:00|1616.7|1601.2|1615.2|1602.2|1616.7|1606.7|1614.5|1600.5|74
1594024800000|2020-07-06 08:40:00|1613.2|1601.2|1612.2|1599.2|1613.5|1601.2|1611.7|1597.7|17
1594025100000|2020-07-06 08:45:00|1611.2|1601.2|1611.2|1598.5|1611.7|1601.2|1609.2|1598.2|26
1594025400000|2020-07-06 08:50:00|1611.5|1599.7|1611.5|1599.7|1611.5|1600.2|1611.2|1599.2|11
1594025700000|2020-07-06 08:55:00|1612.2|1600.2|1612.2|1601.2|1612.2|1601.2|1612.2|1600.2|0
1594026000000|2020-07-06 09:00:00||1601.7||1599.5||1601.7||1599.5|27
1594026300000|2020-07-06 09:05:00|1612|1598.2|1610.7|1598.2|1612|1598.2|1610.7|1598.2|0
1594026600000|2020-07-06 09:10:00|1610.5|1598.7|1610|1598.7|1610.5|1598.7|1609.7|1598.7|0
1594026900000|2020-07-06 09:15:00|1612.2|1599.2|1613.2|1600.2|1613.2|1600.2|1612.2|1599.2|10
1594027200000|2020-07-06 09:20:00|1614|1600.7|1614.2|1605.2|1614.2|1605.2|1613.2|1600.7|8
1594027500000|2020-07-06 09:25:00|1615.2|1604.2|1615|1601.2|1617.2|1606.7|1613.5|1599.5|12
1594027800000|2020-07-06 09:30:00|1614.2||1614.2||1614.2||1614.2||0
1594028100000|2020-07-06 09:35:00|1614.7|1602.2|1614.2|1602.2|1616|1602.2|1614.2|1602.2|0
1594028400000|2020-07-06 09:40:00|1616||1615.2||1616||1615.2||0
1594028700000|2020-07-06 09:45:00|1616|1602.7|1616|1603.2|1616|1603.2|1615.2|1602.7|0
1594029000000|2020-07-06 09:50:00|1615.7|1602.7|1614.2|1602.7|1615.7|1603.2|1614.2|1602.7|10
1594029300000|2020-07-06 09:55:00|1614|1602.2|1611.5|1598.2|1614|1602.2|1611.5|1598.2|56
1594029600000|2020-07-06 10:00:00|1611.2|1599.2|1609.2|1599.2|1611.2|1599.2|1609.2|1598.2|1
1594029900000|2020-07-06 10:05:00|1610.2|1600.2|1611.2|1601.2|1611.2|1601.2|1610.2|1600.2|44
1594030200000|2020-07-06 10:10:00|1610.2|1602.2|1612.2|1601.2|1612.2|1602.2|1610.2|1601.2|4
1594030500000|2020-07-06 10:15:00|1612||1611.2||1612||1611.2||3
1594030800000|2020-07-06 10:20:00|1611.5|1602.2|1613.5|1602.2|1614|1602.2|1611.5|1602.2|5
1594031100000|2020-07-06 10:25:00|1613.2||1612.2||1613.2||1612.2||6
1594031400000|2020-07-06 10:30:00|1613|1602.7|1613.2|1602.7|1613.2|1602.7|1613|1602.7|0
1594031700000|2020-07-06 10:35:00|1615.2||1615||1615.2||1615||0
1594032000000|2020-07-06 10:40:00|1614.7||1613.2||1614.7||1613.2||0
1594032300000|2020-07-06 10:45:00|1614.2|1603.2|1613.2|1604|1614.2|1604|1612.2|1603.2|15
1594032600000|2020-07-06 10:50:00|1612.7|1603.7|1612.7|1602.2|1613.2|1603.7|1612|1602.2|6
1594032900000|2020-07-06 10:55:00|1613|1603.2|1612.7|1603.2|1613|1603.2|1612.7|1603.2|0
1594033200000|2020-07-06 11:00:00|1613.2|1602.5|1612.2|1602.2|1615|1602.5|1612|1602.2|24
1594033500000|2020-07-06 11:05:00|1612|1603.2|1611.7|1603.2|1612|1603.2|1611.7|1603.2|10
1594033800000|2020-07-06 11:10:00|1612|1603.7|1610.7|1599.2|1612|1603.7|1610.5|1598.2|49
1594034100000|2020-07-06 11:15:00|1611.2|1599.7|1611.2|1599.7|1611.2|1599.7|1611.2|1599.7|0
1594034400000|2020-07-06 11:20:00|1610.7|1598.2|1608.7|1595.5|1610.7|1598.2|1605.2|1595.2|18
1594034700000|2020-07-06 11:25:00|1609|1595.7|1609.2|1600.2|1609.2|1600.2|1607.2|1595.7|7
1594035000000|2020-07-06 11:30:00|1609|1599.2|1609.2|1595.5|1609.2|1599.2|1609|1595.2|10
1594035600000|2020-07-06 11:40:00|1608.7||1608.2||1608.7||1608.2||0
1594035900000|2020-07-06 11:45:00|1607.5|1595.7|1607.7|1595.7|1608.2|1595.7|1607.5|1595.7|2
1594036200000|2020-07-06 11:50:00|1608|1595.5|1606.2|1594.2|1608|1595.5|1602.5|1594.2|10
1594036500000|2020-07-06 11:55:00|1605.2|1594.5|1606.2|1594.2|1606.2|1594.5|1602.5|1594.2|0
1594036800000|2020-07-06 12:00:00|1605.7|1596.2|1606.2|1596.2|1606.2|1596.2|1605.7|1596.2|0
1594037100000|2020-07-06 12:05:00||1594.2||1594.2||1594.2||1594.2|1
1594037400000|2020-07-06 12:10:00|1606|1593.7|1606.2|1593.5|1606.2|1593.7|1606|1592|14
1594037700000|2020-07-06 12:15:00||1593.2||1593.2||1593.2||1592.2|1
1594038300000|2020-07-06 12:25:00||1593.5||1593.5||1593.5||1593.5|0
1594038900000|2020-07-06 12:35:00||1594.5||1593.2||1596.5||1593.2|1
1594039200000|2020-07-06 12:40:00|1605.5|1591.2|1605.2|1591.2|1606.2|1591.2|1605.2|1591.2|2
1594039500000|2020-07-06 12:45:00|1605|1591|1604.7|1589.2|1605|1591.2|1599.2|1587.7|8
1594039800000|2020-07-06 12:50:00|1604.2|1587.7|1601.7|1587.7|1604.2|1587.7|1601.7|1587.7|0
1594040100000|2020-07-06 12:55:00|1601.5|1588|1600.5|1587.2|1601.7|1588|1600.5|1587.2|3
1594040400000|2020-07-06 13:00:00|1601.2|1588|1600.2|1586.2|1601.2|1588.2|1600.2|1586.2|3
1594040700000|2020-07-06 13:05:00|1600.7|1586.5|1602.2|1586.2|1603.5|1589.2|1600.7|1586.2|24
1594041000000|2020-07-06 13:10:00|1600.7||1600.2||1602||1600.2||0
1594041300000|2020-07-06 13:15:00|1597.2|1589.2|1600.2|1586.2|1601.5|1589.2|1594.5|1586.2|3
1594041600000|2020-07-06 13:20:00|1599.5|1585.2|1597.2|1584.7|1599.5|1585.2|1597.2|1584.7|3
1594041900000|2020-07-06 13:25:00|1596.7||1596.7||1596.7||1596.7||0
1594042200000|2020-07-06 13:30:00|1596.5|1582.2|1594.7|1580.7|1596.5|1582.2|1594.7|1580.7|0
1594042500000|2020-07-06 13:35:00|1595|1581.5|1594.2|1581.7|1596.2|1582.2|1591.2|1580.7|4
1594042800000|2020-07-06 13:40:00|1592.2|1583.2|1596.2|1586.2|1596.2|1586.2|1592.2|1583.2|15
1594043100000|2020-07-06 13:45:00|1597|1588.2|1597.5|1584.2|1597.5|1588.7|1596.2|1582.2|63
1594043400000|2020-07-06 13:50:00|1597.2|1582.2|1596.2|1582.2|1597.7|1582.2|1596.2|1582.2|20
1594043700000|2020-07-06 13:55:00|1596|1575.2|1596|1575.5|1596|1575.5|1596|1575.2|20
1594044000000|2020-07-06 14:00:00|1595.7|1577.2|1592|1577.2|1595.7|1577.2|1590.7|1577.2|0
1594044300000|2020-07-06 14:05:00|1587.2||1591.7||1592||1587.2||2
1594044600000|2020-07-06 14:10:00|1592|1577.5|1591|1577.2|1592|1577.5|1591|1577.2|1
1594044900000|2020-07-06 14:15:00|1590.2|1579.2|1585.5|1575.2|1590.2|1579.2|1585.5|1575.2|11
1594106100000|2020-07-07 07:15:00|1582.2|1569.2|1577.2|1565.2|1582.2|1569.2|1577.2|1565.2|3
1594106400000|2020-07-07 07:20:00|1579.2|1564.2|1575.5|1559.2|1579.2|1564.2|1575.5|1551.2|8
1594106700000|2020-07-07 07:25:00|1577.2|1559.5|1585.2|1562.2|1585.2|1562.2|1569.2|1555.2|13
1594107000000|2020-07-07 07:30:00|1585|1563|1577.2|1564.2|1585|1564.2|1577.2|1563|0
1594107300000|2020-07-07 07:35:00|1576.7|1564.5|1579.2|1565.7|1580|1566|1576.7|1564.2|31
1594107600000|2020-07-07 07:40:00|1578.7|1566|1575.2|1564.5|1578.7|1569.2|1575.2|1562.7|16
1594107900000|2020-07-07 07:45:00|1572.5|1562.2|1572.2|1559.2|1575.2|1564.7|1570.5|1559.2|53
1594108200000|2020-07-07 07:50:00|1572|1557|1572.2|1556.5|1573|1561.2|1569.2|1556|14
1594108500000|2020-07-07 07:55:00|1573.2|1556.7|1575.2|1564.2|1575.2|1564.2|1567.2|1556.7|11
1594108800000|2020-07-07 08:00:00|1575.7|1564.7|1575.2|1564.2|1576.2|1564.7|1575.2|1564.2|3
1594109100000|2020-07-07 08:05:00|1574.2|1562.2|1573.2|1562.2|1574.2|1562.2|1573.2|1562.2|0
1594109400000|2020-07-07 08:10:00|1575.2|1565.2|1575.2|1565.2|1575.2|1565.2|1575.2|1565.2|6
1594109700000|2020-07-07 08:15:00|1576.2|1565.5|1577.7|1565.5|1578.7|1565.5|1576.2|1565.5|3
1594110000000|2020-07-07 08:20:00|1577.2|1565.2|1576.2|1563.2|1577.2|1565.2|1574.7|1562.2|20
1594110300000|2020-07-07 08:25:00|1576|1562.2|1572.2|1559.2|1576|1562.5|1571.5|1557.2|34
1594110600000|2020-07-07 08:30:00|1572||1570.5||1572.2||1570.5||4
1594110900000|2020-07-07 08:35:00|1569.7|1557.2|1569.7|1557.2|1570.7|1557.2|1567.2|1557.2|4
1594111200000|2020-07-07 08:40:00|1570|1557|1569|1557|1570|1557|1566.7|1557|2
1594111500000|2020-07-07 08:45:00|1568.7|1555.2|1568|1554.7|1568.7|1555.2|1567.7|1554.5|0
1594111800000|2020-07-07 08:50:00|1567.7|1553.5|1567.7|1554.2|1568.2|1554.2|1567.5|1553.5|0
1594112100000|2020-07-07 08:55:00|1567.5|1553.2|1567.2|1554.2|1567.5|1554.2|1567.2|1553.2|30
1594112400000|2020-07-07 09:00:00|1567|1554|1567|1553.5|1567|1554|1567|1553.2|10
1594112700000|2020-07-07 09:05:00|1566.7|1554.2|1565.2|1553.5|1566.7|1554.5|1565.2|1553.5|5
1594113000000|2020-07-07 09:10:00|1565|1553.7|1565.2|1551.5|1565.2|1553.7|1565|1551.5|5
1594113300000|2020-07-07 09:15:00|1565|1557|1562.2|1551.7|1565|1557|1562.2|1551.5|2
1594113600000|2020-07-07 09:20:00|1562|1551.5|1561.7|1551.7|1562|1552.2|1561.7|1551.5|1
1594113900000|2020-07-07 09:25:00|1562.2|1552.2|1563.2|1553.2|1563.2|1553.2|1562.2|1552.2|0
1594114200000|2020-07-07 09:30:00|1562.7|1553.5|1567.2|1553.5|1568.2|1553.5|1562.7|1553.5|21
1594114500000|2020-07-07 09:35:00|1566.7|1554.2|1565.2|1554.2|1566.7|1554.2|1565.2|1554.2|0
1594115100000|2020-07-07 09:45:00||1554.5||1554.7||1555.2||1554.5|3
1594115400000|2020-07-07 09:50:00||1554.2||1551.7||1554.2||1551.7|5
1594116000000|2020-07-07 10:00:00||1552||1552.2||1552.2||1552|0
1594116300000|2020-07-07 10:05:00|1565||1565||1565.2||1565||0
1594116600000|2020-07-07 10:10:00|1564.2|1552|1562.2|1552.2|1564.2|1552.2|1562.2|1551.7|7
1594116900000|2020-07-07 10:15:00|1562|1552|1558.2|1549.2|1562|1552|1558.2|1547.5|57
1594117200000|2020-07-07 10:20:00||1546.7||1549.2||1549.2||1546.7|13
1594117500000|2020-07-07 10:25:00|1558|1547.2|1557.2|1547|1558|1549.2|1557.2|1546.7|18
1594117800000|2020-07-07 10:30:00|1557.5|1545|1562.2|1549.2|1562.2|1550.2|1557.5|1545|13
1594118100000|2020-07-07 10:35:00|1561.2|1549.7|1564.2|1554.7|1565.2|1554.7|1561.2|1549.7|8
1594118400000|2020-07-07 10:40:00|1565.2|1552|1564.2|1552.2|1565.2|1552.2|1563.2|1552|17
1594118700000|2020-07-07 10:45:00|1565.2|1552.5|1565.2|1552.5|1565.2|1552.5|1565.2|1552.5|0
1594119000000|2020-07-07 10:50:00||1552.2||1552.5||1552.5||1552.2|0
1594119300000|2020-07-07 10:55:00||1553.2||1553.2||1553.2||1553.2|0
1594119600000|2020-07-07 11:00:00|1564.2|1558|1565.2|1554.2|1566.2|1558|1564.2|1553.2|2
1594119900000|2020-07-07 11:05:00|1564.7|1553.5|1562.7|1553.2|1564.7|1553.5|1562.7|1552.2|7
1594120200000|2020-07-07 11:10:00|1562.5|1553.5|1562.2|1551.2|1562.5|1553.5|1562.2|1551|20
1594120500000|2020-07-07 11:15:00|1562|1551.5|1562.2|1551.5|1563.2|1551.5|1560.7|1551.5|7
1594120800000|2020-07-07 11:20:00||1551.7||1552||1552||1551.7|0
1594121100000|2020-07-07 11:25:00|1562|1551.7|1562|1551.5|1562|1551.7|1562|1551.5|0
1594121400000|2020-07-07 11:30:00|1561.7|1551.2|1561.7|1548.2|1561.7|1551.2|1560.2|1546|53
1594121700000|2020-07-07 11:35:00|1561.5|1547.2|1561.7|1547.2|1561.7|1547.2|1560.7|1546.5|0
1594122000000|2020-07-07 11:40:00|1562.2|1548.2|1564.7|1554.2|1564.7|1554.2|1562.2|1548.2|11
1594122300000|2020-07-07 11:45:00|1565.2|1556.7|1565|1550.7|1565.2|1556.7|1564.2|1550.5|1
1594122600000|2020-07-07 11:50:00|1565.7|1553.2|1565.7|1551.2|1565.7|1553.2|1565.7|1550.7|2
1594122900000|2020-07-07 11:55:00|1565.2|1550.7|1564.2|1550.2|1565.2|1550.7|1564.2|1550.2|0
1594123200000|2020-07-07 12:00:00|1562.2|1549.2|1562.2|1549.2|1562.2|1550.2|1562.2|1549.2|1
1594123500000|2020-07-07 12:05:00|1561.2|1547.7|1561.2|1548.2|1561.2|1548.2|1556|1547.5|0
1594123800000|2020-07-07 12:10:00|1560.2||1561||1561.2||1560.2||0
1594124100000|2020-07-07 12:15:00|1560.7|1548.5|1560.2|1548.2|1560.7|1548.7|1557|1548.2|0
1594124400000|2020-07-07 12:20:00|1559.2||1559.2||1559.2||1559.2||0
1594124700000|2020-07-07 12:25:00|1560.2|1550.2|1559.7|1548.5|1560.2|1550.2|1559.7|1548.2|1
1594125000000|2020-07-07 12:30:00|1561.2|1548.7|1562.2|1550.5|1562.2|1552.7|1561.2|1548.7|35
1594125300000|2020-07-07 12:35:00|1561.7|1550.7|1561.2|1551.2|1561.7|1553.2|1561.2|1550.7|21
1594125600000|2020-07-07 12:40:00|1561|1551.5|1561|1551.5|1561|1551.7|1561|1551.5|5
1594125900000|2020-07-07 12:45:00|1561.2|1552.7|1561|1551|1561.2|1552.7|1561|1551|5
1594126200000|2020-07-07 12:50:00||1551.2||1551.2||1551.2||1551.2|0
1594126500000|2020-07-07 12:55:00|1560.2|1551|1560.7|1551.2|1561|1551.2|1559.2|1551|20
1594126800000|2020-07-07 13:00:00|1561.2|1551|1561|1552.5|1561.2|1553|1561|1551|18
1594127100000|2020-07-07 13:05:00|1561.2|1552|1561.2|1552.2|1561.7|1552.2|1561.2|1550.5|0
1594127400000|2020-07-07 13:10:00|1561.5|1552.5|1563.2|1553.7|1565|1553.7|1561.5|1552.5|26
1594127700000|2020-07-07 13:15:00|1564.7|1553.5|1563.2|1553.5|1564.7|1553.5|1563.2|1553.5|10
1594128000000|2020-07-07 13:20:00|1564.2||1564.2||1564.2||1562.2||2
1594128300000|2020-07-07 13:25:00||1554.2||1553.7||1555.2||1553.5|2
1594128600000|2020-07-07 13:30:00|1563.2|1553.5|1564.2|1554.2|1565.2|1554.2|1562.2|1552.5|15
1594128900000|2020-07-07 13:35:00|1566|1552.7|1565.2|1553.2|1566|1553.2|1564.2|1552.5|0
1594129200000|2020-07-07 13:40:00|1564.2|1552.7|1564.2|1555.2|1564.2|1555.2|1564.2|1552.7|1
1594129500000|2020-07-07 13:45:00|1564|1554.2|1564|1553.2|1564|1554.2|1564|1553|29
1594129800000|2020-07-07 13:50:00|1563.2|1553|1562.2|1552.5|1563.2|1553.2|1562.2|1552.5|30
1594130100000|2020-07-07 13:55:00|1560|1552|1563.2|1551|1563.2|1552|1558.5|1550.2|59
1594130400000|2020-07-07 14:00:00|1563|1550.7|1561.2|1544.5|1563|1550.7|1557.2|1543.2|22
1594130700000|2020-07-07 14:05:00|1560.2|1545.2|1562.2|1549.2|1562.2|1549.2|1560.2|1545.2|2
1594131000000|2020-07-07 14:10:00|1561.2|1549.5|1561.2|1550.5|1561.2|1550.5|1561.2|1549.5|1
1594131300000|2020-07-07 14:15:00|1559.2|1550.2|1563.2|1554.2|1563.2|1554.2|1559.2|1550.2|36
1594192500000|2020-07-08 07:15:00|1561.2|1539.5|1561.2|1543|1561.2|1543|1561.2|1539.5|0
1594192800000|2020-07-08 07:20:00|1558.2|1544.2|1558.2|1548.2|1558.2|1548.2|1558.2|1544.2|11
1594193100000|2020-07-08 07:25:00|1561.2|1547.2|1567.2|1550.2|1567.2|1550.2|1561.2|1547.2|22
1594193400000|2020-07-08 07:30:00|1566.7|1551.2|1567.2|1551.5|1576.2|1558.7|1566.2|1551.2|10
1594193700000|2020-07-08 07:35:00|1567|1551.7|1567.2|1553.2|1567.2|1553.2|1567|1551.7|0
1594194000000|2020-07-08 07:40:00|1569.2|1553|1569.2|1553.7|1569.2|1559.2|1567.2|1553|10
1594194300000|2020-07-08 07:45:00|1572.7|1554|1572.2|1559.2|1572.7|1559.2|1572.2|1554|10
1594194600000|2020-07-08 07:50:00|1572.7|1559.5|1572.7|1559.2|1572.7|1559.5|1572.2|1559.2|0
1594194900000|2020-07-08 07:55:00|1572.2|1559.5|1571.2|1559.2|1573|1559.7|1571.2|1557.2|18
1594195200000|2020-07-08 08:00:00|1572.7||1572.2||1572.7||1572.2||3
1594195500000|2020-07-08 08:05:00|1572|1556.7|1569.2|1555.2|1572|1556.7|1569.2|1554.7|0
1594195800000|2020-07-08 08:10:00|1570.7|1554.2|1571|1558.2|1571|1558.2|1570.7|1553.5|0
1594196100000|2020-07-08 08:15:00|1570.7||1571||1571||1570.7||0
1594196400000|2020-07-08 08:20:00|1572.7|1559.2|1571.2|1559.2|1572.7|1562.2|1571.2|1555.7|22
1594196700000|2020-07-08 08:25:00|1572|1558.2|1571.7|1557.7|1572.2|1558.2|1571.2|1556|2
1594197000000|2020-07-08 08:30:00|1571.5|1557.5|1570|1554|1571.5|1557.5|1570|1554|5
1594197300000|2020-07-08 08:35:00|1570.5|1554.2|1571.2|1556.5|1571.2|1556.5|1570.5|1554|8
1594197600000|2020-07-08 08:40:00|1567.5|1556.7|1572.2|1560.5|1572.2|1560.5|1567.5|1556.5|3
1594197900000|2020-07-08 08:45:00|1572||1572||1572||1572||0
1594198200000|2020-07-08 08:50:00|1571.7|1559.2|1571.2|1557.2|1571.7|1559.2|1568.2|1557.2|11
1594198500000|2020-07-08 08:55:00|1571.5||1570.2||1571.5||1570||5
1594199100000|2020-07-08 09:05:00|1571.2||1571.2||1571.2||1571.2||0
1594199400000|2020-07-08 09:10:00|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|24
1594199700000|2020-07-08 09:15:00|1570.2|1554.5|1567|1552.5|1570.2|1554.7|1567|1552.5|12
1594200000000|2020-07-08 09:20:00|1566.7|1551.2|1563.5|1547.7|1566.7|1551.2|1562.2|1547.7|14
1594200300000|2020-07-08 09:25:00|1563.2|1548|1557.2|1546|1563.2|1548|1555.2|1545.5|13
1594200600000|2020-07-08 09:30:00|1553.2|1544.7|1557.2|1544.7|1559.7|1545|1553.2|1542.5|7
1594200900000|2020-07-08 09:35:00|1559.7|1545.2|1562.7|1546.5|1562.7|1546.5|1559.7|1545.2|1
1594201200000|2020-07-08 09:40:00|1562.5|1546.2|1562.2|1546|1562.5|1546.2|1562|1546|0
1594201500000|2020-07-08 09:45:00|1561.7|1545.7|1560.7|1545.7|1561.7|1545.7|1560.7|1545.7|0
1594201800000|2020-07-08 09:50:00|1560.2|1545.2|1557.7|1544.2|1560.5|1545.2|1557.7|1544|5
1594202100000|2020-07-08 09:55:00||1544.5||1544.7||1544.7||1544.5|0
1594202400000|2020-07-08 10:00:00||1545||1546||1546||1545|0
1594202700000|2020-07-08 10:05:00|1560|1546.2|1560.5|1547.2|1561|1552|1560|1546.2|26
1594203000000|2020-07-08 10:10:00|1557.2|1547|1555.2|1542|1557.2|1547|1551|1542|142
1594203300000|2020-07-08 10:15:00|1550.2|1541.5|1555.2|1541.5|1555.2|1542.2|1550.2|1541.2|41
1594203600000|2020-07-08 10:20:00|1555|1541.2|1553.2|1542|1555|1542.2|1553.2|1541.2|1
1594203900000|2020-07-08 10:25:00|1555.2|1541.7|1558.7|1545.5|1558.7|1546.2|1555.2|1541.7|23
1594204500000|2020-07-08 10:35:00|1561|1545.7|1561|1546.7|1561|1546.7|1561|1545.7|0
1594204800000|2020-07-08 10:40:00|1562.2|1547.2|1563.5|1549.2|1563.5|1549.2|1562.2|1547.2|5
1594205100000|2020-07-08 10:45:00|1564.2|1549.5|1563.2|1550.2|1564.2|1550.2|1563.2|1549.5|0
1594205400000|2020-07-08 10:50:00|1563.7|1553.2|1565.2|1551.5|1565.2|1554.2|1563.7|1551.5|1
1594205700000|2020-07-08 10:55:00|1566|1551.7|1566|1552|1566.2|1552|1566|1551.7|5
1594206000000|2020-07-08 11:00:00||1552.2||1552||1552.2||1552|0
1594206300000|2020-07-08 11:05:00||1552.2||1552.5||1552.7||1552.2|0
1594206600000|2020-07-08 11:10:00||1552.2||1552.2||1552.7||1552.2|0
1594206900000|2020-07-08 11:15:00||1552.5||1553||1553.5||1552.5|0
1594207200000|2020-07-08 11:20:00||1552.7||1552.5||1552.7||1552.2|0
1594207500000|2020-07-08 11:25:00||1552.2||1552.2||1552.2||1552.2|0
1594207800000|2020-07-08 11:30:00|1565.7|1552|1565.2|1552|1565.7|1552|1565.2|1551.7|0
1594208700000|2020-07-08 11:45:00|1564.2|1551.2|1564.2|1551.5|1564.2|1551.5|1564.2|1551.2|0
1594209000000|2020-07-08 11:50:00||1551.7||1552.2||1552.2||1551.5|1
1594209300000|2020-07-08 11:55:00|1565.2||1564.2||1565.2||1564.2||0
1594209900000|2020-07-08 12:05:00|1563.2||1562.2||1563.2||1562.2||0
1594210200000|2020-07-08 12:10:00|1562||1562.2||1563.2||1562||6
1594210500000|2020-07-08 12:15:00||1552||1552.2||1552.2||1552|0
1594211400000|2020-07-08 12:30:00|1563.2|1552|1562|1552|1563.2|1552|1562|1552|1
1594211700000|2020-07-08 12:35:00|1561.7|1549.2|1561.2|1547.2|1561.7|1549.2|1555|1546.7|40
1594212000000|2020-07-08 12:40:00|1561|1549.2|1561|1549.2|1561|1549.2|1561|1549.2|0
1594212300000|2020-07-08 12:45:00|1560.7|1547.2|1561|1547.2|1561|1549.2|1560|1547.2|4
1594212600000|2020-07-08 12:50:00|1560.7|1546.7|1559.2|1546.5|1560.7|1546.7|1559.2|1545.2|0
1594212900000|2020-07-08 12:55:00||1546.7||1546.7||1546.7||1546.7|0
1594213500000|2020-07-08 13:05:00|1558.7|1545.7|1555.7|1543.2|1558.7|1545.7|1555.7|1542.5|2
1594213800000|2020-07-08 13:10:00|1554.2|1541.2|1554|1541.2|1554.2|1543.2|1554|1541.2|36
1594214100000|2020-07-08 13:15:00||1541.5||1541.5||1541.5||1541.5|0
1594214400000|2020-07-08 13:20:00||1542.2||1542.5||1542.5||1542.2|1
1594214700000|2020-07-08 13:25:00|1552.2|1542.2|1552|1540.2|1552.2|1542.2|1552|1540.2|28
1594215000000|2020-07-08 13:30:00|1551.2|1540.7|1552.2|1541.2|1553.2|1541.2|1549.2|1540.2|2
1594215300000|2020-07-08 13:35:00|1552|1543.2|1553.2|1543.2|1554.2|1545.2|1551.2|1543.2|10
1594215600000|2020-07-08 13:40:00|1552.2|1541.7|1552.2|1541.7|1554.2|1542|1552.2|1541|0
1594215900000|2020-07-08 13:45:00|1553.2|1544.2|1553.2|1541|1553.2|1544.2|1552.2|1541|26
1594216200000|2020-07-08 13:50:00|1552.2|1541.2|1553.2|1544.2|1553.2|1544.2|1552.2|1541.2|10
1594216500000|2020-07-08 13:55:00|1554.2|1545.2|1552.2|1541|1554.2|1545.2|1552.2|1541|17
1594216800000|2020-07-08 14:00:00|1554.2|1541.2|1552.2|1543.2|1555.2|1543.2|1552.2|1541.2|0
1594217100000|2020-07-08 14:05:00|1555.7|1546.2|1556.2|1543.2|1561|1546.2|1552.2|1543.2|10
1594217400000|2020-07-08 14:10:00||1545.2||1542||1545.2||1541.7|1
1594217700000|2020-07-08 14:15:00|1557.2|1542.2|1556.7|1545.2|1557.2|1545.2|1556.7|1542.2|0
1594278900000|2020-07-09 07:15:00|1549.6|1538.1|1549.6|1538.1|1549.6|1538.1|1549.6|1538.1|0
1594279200000|2020-07-09 07:20:00|1558.1|1546.1|1555.1|1537.1|1558.1|1546.1|1555.1|1537.1|0
1594279500000|2020-07-09 07:25:00||1539.1||1539.1||1539.1||1539.1|9
1594279800000|2020-07-09 07:30:00|1557.6|1542.1|1556.6|1539.1|1560.1|1542.1|1556.6|1539.1|5
1594280100000|2020-07-09 07:35:00|1555.1|1541.1|1555.1|1539.1|1555.1|1542.9|1551.1|1538.4|8
1594280400000|2020-07-09 07:40:00|1552.1|1539.4|1548.9|1538.6|1555.1|1544.1|1548.9|1538.1|15
1594280700000|2020-07-09 07:45:00|1554.9|1538.4|1552.6|1538.4|1554.9|1540.9|1550.1|1537.9|1
1594281000000|2020-07-09 07:50:00|1553.4|1538.6|1553.1|1539.1|1553.4|1540.1|1552.6|1538.6|20
1594281300000|2020-07-09 07:55:00|1554.4|1539.4|1555.1|1542.1|1555.1|1542.1|1554.4|1539.1|0
1594281600000|2020-07-09 08:00:00|1556.6|1542.4|1558.1|1545.6|1558.1|1545.6|1556.6|1541.9|0
1594281900000|2020-07-09 08:05:00|1558.6|1550.1|1564.4|1550.6|1564.4|1550.6|1558.6|1546.4|60
1594282200000|2020-07-09 08:10:00|1565.1|1550.9|1564.9|1551.1|1565.1|1554.1|1564.9|1550.6|11
1594282500000|2020-07-09 08:15:00|1561.1|1548.4|1559.6|1548.6|1561.1|1549.1|1558.1|1548.4|11
1594282800000|2020-07-09 08:20:00|1558.1|1548.4|1559.6|1549.1|1559.6|1550.1|1558.1|1547.4|1
1594283100000|2020-07-09 08:25:00|1558.1|1545.6|1558.1|1548.1|1558.1|1549.1|1557.1|1545.6|19
1594283400000|2020-07-09 08:30:00|1557.9|1545.4|1554.1|1542.1|1557.9|1545.4|1554.1|1541.1|12
1594283700000|2020-07-09 08:35:00|1555.4|1543.1|1554.9|1543.4|1555.4|1544.1|1554.9|1543.1|9
1594284000000|2020-07-09 08:40:00|1555.1|1540.6|1552.1|1537.9|1555.4|1540.6|1549.1|1537.1|23
1594284300000|2020-07-09 08:45:00|1551.9|1537.6|1552.7|1539.2|1554|1541.2|1551.9|1537.6|22
1594284600000|2020-07-09 08:50:00|1552.5|1538.2|1551.2|1538.5|1553.7|1539.5|1551.2|1537.7|4
1594284900000|2020-07-09 08:55:00|1552|1538.7|1553.2|1539.2|1553.7|1539.5|1547.2|1538.2|3
1594285200000|2020-07-09 09:00:00||1539||1539||1539||1539|0
1594285500000|2020-07-09 09:05:00|1552.2|1538.7|1552.2|1538.7|1552.2|1538.7|1552.2|1538.7|0
1594285800000|2020-07-09 09:10:00|1552|1538.2|1551.2|1537.2|1552|1538.2|1551.2|1537.2|2
1594286100000|2020-07-09 09:15:00|1551|1537|1546.7|1533.7|1551|1538|1544.2|1533|16
1594286400000|2020-07-09 09:20:00|1547.2|1533.5|1547.2|1532.5|1548|1534.2|1543.2|1532.5|29
1594286700000|2020-07-09 09:25:00|1545.2|1530.5|1542.7|1530.2|1545.2|1531|1542.7|1529.2|23
1594287000000|2020-07-09 09:30:00|1543|1529.5|1539.7|1527.2|1543|1529.5|1539.7|1527.2|2
1594287300000|2020-07-09 09:35:00|1540|1527.5|1543|1529.5|1543|1529.5|1540|1527.5|25
1594287600000|2020-07-09 09:40:00|1545|1530.5|1542|1530.2|1545.2|1535|1542|1530|2
1594287900000|2020-07-09 09:45:00|1540.2|1530|1541.7|1531.2|1542|1533.2|1540|1529.2|16
1594288200000|2020-07-09 09:50:00|1542|1531.5|1542.2|1530.7|1546|1534.2|1542|1530.7|22
1594288500000|2020-07-09 09:55:00|1542|1531|1543.2|1532.7|1543.2|1532.7|1542|1530.7|10
1594288800000|2020-07-09 10:00:00|1545|1533|1544.7|1534.2|1545|1535.2|1544.7|1532.5|10
1594289100000|2020-07-09 10:05:00|1544.5||1543.2||1544.5||1543.2||2
1594289400000|2020-07-09 10:10:00|1545|1532.7|1545|1533.7|1545|1533.7|1545|1532|0
1594289700000|2020-07-09 10:15:00|1546|1534|1546|1534.5|1546|1537.2|1545.7|1533.7|32
1594290000000|2020-07-09 10:20:00|1548.7|1534.7|1551.7|1537.7|1555|1542.7|1548.7|1534.7|51
1594290300000|2020-07-09 10:25:00|1551.2|1538|1551.2|1538.5|1551.2|1538.5|1551.2|1537.5|0
1594290600000|2020-07-09 10:30:00|1553.2|1538.2|1556|1546.2|1556.2|1546.7|1553.2|1538.2|31
1594290900000|2020-07-09 10:35:00|1556.2|1544.2|1556.2|1544|1556.2|1544.2|1549.2|1540.5|9
1594291200000|2020-07-09 10:40:00|1556|1541.2|1556|1542|1556|1542|1556|1541.2|0
1594291500000|2020-07-09 10:45:00|1555|1541.2|1552.2|1540.5|1555|1542.2|1549.2|1539|6
1594291800000|2020-07-09 10:50:00|1550.2|1539|1551.2|1539.5|1552.2|1539.7|1550.2|1539|12
1594292100000|2020-07-09 10:55:00|1549.7|1538.5|1549.2|1539.2|1551.2|1539.2|1547.2|1537.2|15
1594292400000|2020-07-09 11:00:00|1551.2|1538.2|1549.2|1537.2|1551.2|1539|1549.2|1537.2|5
1594292700000|2020-07-09 11:05:00|1547.2|1536.2|1545.7|1534.2|1547.2|1537.2|1545.7|1534.2|8
1594293000000|2020-07-09 11:10:00|1544.2|1534.5|1544.2|1535.7|1544.2|1535.7|1542.2|1531.5|24
1594293300000|2020-07-09 11:15:00|1545.7|1534.2|1545.7|1534|1545.7|1536.2|1544.2|1534|20
1594293600000|2020-07-09 11:20:00|1541.2|1532.7|1543.2|1533|1545.7|1535.2|1541.2|1532.7|2
1594293900000|2020-07-09 11:25:00|1545.7|1532.7|1545.2|1535.7|1547.2|1535.7|1545.2|1532.7|4
1594294200000|2020-07-09 11:30:00|1547.2|1537.2|1547|1535.2|1547.2|1537.2|1545.2|1534.2|10
1594294500000|2020-07-09 11:35:00|1544.5|1535|1543.2|1530.7|1544.5|1535|1541.2|1530.5|5
1594294800000|2020-07-09 11:40:00|1542.2|1530.5|1541.7|1530.7|1542.2|1533.2|1541.2|1530.2|31
1594295100000|2020-07-09 11:45:00|1546.7|1532.2|1544.2|1530.2|1547.2|1537|1543.2|1530.2|22
1594295400000|2020-07-09 11:50:00|1542.2|1530.5|1542.2|1532.2|1542.2|1532.2|1540.2|1530.2|22
1594295700000|2020-07-09 11:55:00|1544.2||1543.2||1544.2||1543.2||20
1594296000000|2020-07-09 12:00:00||1532.7||1533||1533||1532.7|0
1594296300000|2020-07-09 12:05:00|1542.2|1532.7|1542.2|1533|1543.2|1533|1542.2|1532.7|2
1594296600000|2020-07-09 12:10:00|1543.2|1532.7|1545.2|1535.5|1545.2|1535.5|1543.2|1532.7|9
1594296900000|2020-07-09 12:15:00|1547.2|1537.2|1547.2|1535.5|1547.2|1537.2|1545.7|1535.2|20
1594297200000|2020-07-09 12:20:00|1548.2|1535.7|1547.2|1535.5|1548.2|1536.2|1547.2|1535.5|2
1594297500000|2020-07-09 12:25:00|1546.2|1535.2|1547.2|1536.5|1547.2|1537.2|1545.2|1535.2|6
1594297800000|2020-07-09 12:30:00|1545.2|1536|1547.2|1536.2|1547.2|1537.2|1545.2|1535.2|3
1594298100000|2020-07-09 12:35:00|1545.7|1535.5|1547.2|1536.7|1547.2|1537.7|1545.7|1535.5|4
1594298400000|2020-07-09 12:40:00|1545.7|1537.7|1547.2|1538.2|1547.2|1538.2|1545.7|1536.7|5
1594298700000|2020-07-09 12:45:00|1548.2|1540.2|1550.2|1540.2|1550.2|1540.2|1548.2|1540.2|8
1594299000000|2020-07-09 12:50:00|1549.2|1538.5|1549|1538.2|1549.2|1538.5|1549|1538.2|7
1594299300000|2020-07-09 12:55:00|1549.2|1537.2|1548.7|1536.5|1549.2|1538.2|1548.7|1534.7|33
1594299600000|2020-07-09 13:00:00|1549|1535|1549|1538.2|1549|1538.2|1549|1535|0
1594299900000|2020-07-09 13:05:00|1548.2|1540.2|1549.7|1539.2|1550|1540.2|1547.7|1539.2|22
1594300200000|2020-07-09 13:10:00|1549.2|1538.2|1549.7|1538.2|1550|1541.2|1548.2|1538.2|8
1594300500000|2020-07-09 13:15:00|1549.2|1538|1548.2|1537.2|1549.7|1540.2|1548.2|1537.2|9
1594300800000|2020-07-09 13:20:00|1547.7|1539.2|1547.2|1537.2|1547.7|1539.2|1547.2|1537.2|2
1594301100000|2020-07-09 13:25:00|1547.5|1539.2|1550|1540.2|1550.2|1542|1547.5|1537.2|22
1594301400000|2020-07-09 13:30:00|1549.2|1538.2|1547.2|1537.7|1550.2|1540.2|1547.2|1537.7|15
1594301700000|2020-07-09 13:35:00|1547|1537.2|1542.7|1531|1547|1537.2|1542.2|1531|19
1594302000000|2020-07-09 13:40:00|1542.2|1532.2|1542.2|1533.2|1542.2|1534.2|1541.2|1530.2|5
1594302300000|2020-07-09 13:45:00|1542|1532.2|1541.7|1531.2|1542.2|1532.2|1540.2|1530.7|7
1594302600000|2020-07-09 13:50:00|1541.2|1533.2|1539.7|1530.2|1541.7|1533.2|1539.2|1528.2|25
1594302900000|2020-07-09 13:55:00|1540.2|1531.2|1537.2|1528.2|1540.2|1531.2|1536.2|1526.2|37
1594303200000|2020-07-09 14:00:00|1537|1528|1538.2|1527|1541|1528.2|1535|1526.2|5
1594303500000|2020-07-09 14:05:00|1541||1540.2||1541.2||1540.2||0
1594303800000|2020-07-09 14:10:00|1541.2|1527.2|1541.2|1529.2|1541.2|1532.2|1541.2|1527.2|4
1594304100000|2020-07-09 14:15:00|1541|1527.5|1545.2|1529.2|1545.2|1529.2|1540.2|1527.5|7
1594365300000|2020-07-10 07:15:00|1529.5|1499.2|1532.2|1516.2|1545.2|1516.2|1529.5|1499.2|6
1594365600000|2020-07-10 07:20:00|1531.2|1519.2|1532.2|1517.2|1532.2|1519.2|1527.2|1517.2|4
1594365900000|2020-07-10 07:25:00|1527.2|1518|1530.7|1516.2|1532.2|1518|1524.2|1514.2|32
1594366200000|2020-07-10 07:30:00|1529.7|1516.5|1527.2|1515.2|1529.7|1516.5|1524.2|1514.2|25
1594366500000|2020-07-10 07:35:00|1527|1516.2|1537|1523|1537|1524.7|1527|1516.2|46
1594366800000|2020-07-10 07:40:00|1536.7|1523.2|1536.7|1521|1537|1523.2|1536.7|1521|12
1594367100000|2020-07-10 07:45:00|1536.2|1520.2|1533.2|1520.5|1536.2|1521.5|1532.2|1520.2|11
1594367400000|2020-07-10 07:50:00|1532.2|1520.2|1534.2|1519.2|1534.2|1520.5|1532.2|1518|14
1594367700000|2020-07-10 07:55:00||1519.7||1522||1522||1519.2|0
1594368000000|2020-07-10 08:00:00|1535|1522.2|1540.7|1529.5|1543.5|1532.7|1535|1522.2|110
1594368300000|2020-07-10 08:05:00|1540.5|1529.2|1540.2|1529.2|1540.5|1531.2|1539.2|1528.5|41
1594368600000|2020-07-10 08:10:00||1528.7||1526.2||1528.7||1526.2|3
1594368900000|2020-07-10 08:15:00|1539.7|1528.2|1540.2|1526.5|1540.2|1528.2|1539.7|1526.5|2
1594369200000|2020-07-10 08:20:00||1525.5||1525.7||1525.7||1525.5|0
1594369500000|2020-07-10 08:25:00|1539.7|1526|1539.7|1527.2|1539.7|1527.2|1539.7|1526|0
1594369800000|2020-07-10 08:30:00|1539.5|1527.5|1539.5|1525.7|1539.5|1527.5|1539.5|1525.7|1
1594370100000|2020-07-10 08:35:00|1537.5|1531.2|1537.2|1525.5|1537.5|1531.2|1537.2|1525.2|0
1594370400000|2020-07-10 08:40:00|1537||1536.7||1537||1536.7||0
1594370700000|2020-07-10 08:45:00|1536.2||1534.2||1536.2||1534.2||0
1594371000000|2020-07-10 08:50:00||1524.2||1521.2||1524.2||1521|15
1594371300000|2020-07-10 08:55:00||1521.7||1521.5||1522||1521|0
1594371600000|2020-07-10 09:00:00|1531.2|1521.7|1534.2|1522.2|1534.2|1523.2|1531.2|1521|15
1594371900000|2020-07-10 09:05:00||1521.7||1522||1522.2||1521.7|0
1594372200000|2020-07-10 09:10:00||1521.7||1522.2||1522.2||1521.7|0
1594372500000|2020-07-10 09:15:00|1532.2|1521.7|1532|1520|1532.2|1521.7|1532|1519.5|5
1594372800000|2020-07-10 09:20:00|1531.7|1518|1530.2|1518.2|1531.7|1519.7|1529.2|1517.2|0
1594373100000|2020-07-10 09:25:00|1529.2|1517.5|1527.7|1516|1529.2|1518.7|1527.7|1516|5
1594373400000|2020-07-10 09:30:00|1528.2|1516.2|1528.2|1515.7|1528.2|1516.2|1528.2|1514.5|12
1594373700000|2020-07-10 09:35:00||1514.7||1516||1516||1514|4
1594374000000|2020-07-10 09:40:00||1515.7||1516.2||1517.2||1515.7|0
1594374300000|2020-07-10 09:45:00||1516.5||1516.2||1516.5||1516.2|0
1594374600000|2020-07-10 09:50:00||1516.7||1517.2||1517.2||1516.7|10
1594374900000|2020-07-10 09:55:00|1529.2|1517.5|1534|1523.2|1534.2|1523.2|1526|1517.2|28
1594375200000|2020-07-10 10:00:00|1534.2|1524.2|1536|1523.2|1537|1524.5|1534.2|1523.2|17
1594375500000|2020-07-10 10:05:00|1535.7|1523|1535.2|1522.5|1535.7|1523|1535.2|1522.5|1
1594375800000|2020-07-10 10:10:00|1532.7|1520|1531.7|1520|1532.7|1520|1531.7|1519.7|10
1594376100000|2020-07-10 10:15:00||1517.7||1518.5||1518.5||1517.7|0
1594376400000|2020-07-10 10:20:00|1531.2|1518.7|1531.2|1519|1531.2|1519|1531.2|1517.5|0
1594377000000|2020-07-10 10:30:00|1530.2|1518.2|1531.2|1519|1531.2|1519|1530.2|1517.5|0
1594377300000|2020-07-10 10:35:00|1531|1518.2|1530.5|1519.2|1531|1519.2|1529.2|1517.7|10
1594377600000|2020-07-10 10:40:00|1530.7|1520.2|1530.7|1518.2|1530.7|1521.2|1530.7|1518.2|10
1594377900000|2020-07-10 10:45:00|1526.5|1519.2|1534.2|1521.2|1534.2|1521.2|1526.5|1519.2|25
1594378200000|2020-07-10 10:50:00|1536|1521.5|1536.7|1523.7|1537|1524.5|1536|1521.5|4
1594378500000|2020-07-10 10:55:00||1523.5||1523.7||1523.7||1523.5|0
1594378800000|2020-07-10 11:00:00|1537.5|1524|1537.5|1526.2|1537.5|1526.2|1537.5|1523.7|2
1594379100000|2020-07-10 11:05:00|1539.2|1525.7|1539.2|1526.7|1539.2|1527|1532.5|1524.2|11
1594379400000|2020-07-10 11:10:00|1537.2|1525.5|1539.2|1527.5|1539.2|1527.5|1537.2|1525.2|10
1594379700000|2020-07-10 11:15:00|1538.2||1539.2||1539.2||1538.2||3
1594380000000|2020-07-10 11:20:00|1539.5|1530|1539.2|1530|1539.5|1530|1539.2|1530|4
1594380300000|2020-07-10 11:25:00|1539.5|1527.5|1539.2|1527|1539.5|1527.5|1539|1522.5|31
1594380600000|2020-07-10 11:30:00|1538.7|1530.7|1534.5|1521.2|1538.7|1530.7|1534.5|1521.2|8
1594380900000|2020-07-10 11:35:00|1534.2|1520.2|1533.7|1520.2|1534.2|1520.2|1533.7|1520.2|0
1594381200000|2020-07-10 11:40:00||1520.7||1520.7||1520.7||1520.7|0
1594381800000|2020-07-10 11:50:00|1533.5|1520.2|1533.7|1517.7|1533.7|1520.2|1531.7|1517.5|7
1594382100000|2020-07-10 11:55:00||1517.5||1518||1518||1517.5|0
1594382400000|2020-07-10 12:00:00||1518.2||1518.5||1519.5||1518.2|0
1594382700000|2020-07-10 12:05:00||1518.7||1518.5||1519||1518.5|0
1594383000000|2020-07-10 12:10:00||1519||1519||1519||1519|0
1594383300000|2020-07-10 12:15:00||1519.2||1519.5||1519.5||1519|0
1594383900000|2020-07-10 12:25:00|1533.2|1519|1533.2|1518.2|1533.2|1519|1533.2|1518.2|0
1594384200000|2020-07-10 12:30:00|1532.2|1518.5|1532.2|1518.7|1532.2|1518.7|1532.2|1517.7|0
1594384500000|2020-07-10 12:35:00|1530.2||1532.2||1532.2||1530.2||0
1594384800000|2020-07-10 12:40:00||1519.2||1520.7||1520.7||1519.2|10
1594385700000|2020-07-10 12:55:00|1533.2||1532.2||1533.2||1532.2||8
1594386000000|2020-07-10 13:00:00|1533.2|1521.2|1533.2|1520.7|1533.2|1521.2|1532.2|1520.7|0
1594386300000|2020-07-10 13:05:00|1532.2|1521.2|1532.2|1522|1533.2|1522.2|1532.2|1521.2|0
1594386600000|2020-07-10 13:10:00||1521.7||1520.7||1521.7||1520.7|1
1594386900000|2020-07-10 13:15:00||1521.2||1520.7||1521.2||1520.7|0
1594387200000|2020-07-10 13:20:00||1521||1522.2||1522.2||1521|0
1594387500000|2020-07-10 13:25:00|1533.7|1520.7|1533.7|1520.7|1533.7|1520.7|1533.7|1518.5|16
1594387800000|2020-07-10 13:30:00|1534.2|1521.2|1534.2|1520.7|1534.2|1521.2|1534.2|1520.7|0
1594388100000|2020-07-10 13:35:00|1532.2|1519.2|1531.2|1518|1532.2|1519.7|1531.2|1517.7|60
1594388400000|2020-07-10 13:40:00|1531|1518.2|1530.2|1520.7|1531|1520.7|1530.2|1518|0
1594388700000|2020-07-10 13:45:00|1531.2|1520.2|1534.2|1522.5|1535.2|1522.7|1531.2|1520.2|42
1594389000000|2020-07-10 13:50:00|1537.2|1523.7|1532.2|1523.2|1537.2|1524.7|1532.2|1522|68
1594389300000|2020-07-10 13:55:00|1531.2|1522.2|1535.2|1523.2|1536.7|1523.5|1531.2|1522.2|25
1594389600000|2020-07-10 14:00:00|1534|1522.2|1529.7|1519.7|1535.2|1522.2|1529.7|1519.2|20
1594389900000|2020-07-10 14:05:00|1529.2|1526.7|1532.2|1520.2|1535.2|1527|1529.2|1519.7|17
1594390200000|2020-07-10 14:10:00|1531.2||1530.2||1531.2||1530.2||1
1594390500000|2020-07-10 14:15:00|1532.2|1520.5|1530|1520.2|1534.2|1523.2|1530|1520.2|8
1594624500000|2020-07-13 07:15:00|1530|1520.2|1530|1520.2|1530|1520.2|1530|1520.2|0
1594625100000|2020-07-13 07:25:00|1552|1539.2|1547.2|1535.2|1552|1539.2|1547.2|1535.2|0
1594625400000|2020-07-13 07:30:00|1556|1547.7|1555.5|1542.2|1556|1547.7|1555.5|1535.2|4
1594625700000|2020-07-13 07:35:00|1555.2||1555.2||1555.2||1555.2||0
1594626000000|2020-07-13 07:40:00|1555|1541.2|1554|1539.2|1555|1541.2|1554|1539.2|2
1594626300000|2020-07-13 07:45:00|1553.7|1538|1550.2|1538|1553.7|1538.7|1550.2|1538|10
1594626600000|2020-07-13 07:50:00|1549.7|1536.2|1548.7|1536.2|1549.7|1536.2|1546|1536.2|35
1594626900000|2020-07-13 07:55:00|1549|1534.2|1546.7|1534.2|1549|1536.2|1546.7|1532.5|12
1594627200000|2020-07-13 08:00:00|1546.2|1532.5|1543|1528.7|1546.2|1532.5|1542.5|1528.2|8
1594627500000|2020-07-13 08:05:00|1543.7|1529|1543.7|1532.2|1543.7|1533.2|1543.5|1529|5
1594627800000|2020-07-13 08:10:00|1543.5|1531.2|1543.5|1533|1543.5|1533.2|1543.5|1531.2|2
1594628100000|2020-07-13 08:15:00|1543.2|1532.7|1543|1532.7|1543.2|1532.7|1543|1532.7|0
1594628400000|2020-07-13 08:20:00|1543.5|1531.2|1543.5|1528.2|1543.5|1531.7|1543.5|1527.5|26
1594628700000|2020-07-13 08:25:00|1540.7|1528|1540.7|1529.7|1543.5|1529.7|1540.7|1528|10
1594629000000|2020-07-13 08:30:00||1528.2||1528.2||1528.2||1528.2|0
1594629300000|2020-07-13 08:35:00|1540.5|1528|1537.7|1526.2|1540.7|1528|1537.7|1526.2|4
1594629600000|2020-07-13 08:40:00|1540.5|1527.7|1540.5|1527.7|1540.5|1527.7|1540.5|1527.7|0
1594629900000|2020-07-13 08:45:00|1539.7|1527|1537.5|1524.5|1539.7|1527|1537.5|1524.5|9
1594630200000|2020-07-13 08:50:00|1537.2|1524.7|1536.7|1525.5|1537.2|1525.5|1536.7|1524.7|0
1594630500000|2020-07-13 08:55:00|1533.5|1525|1535.2|1523|1536.7|1525|1533.5|1521.2|26
1594630800000|2020-07-13 09:00:00|1535.5|1523.2|1537.7|1526.7|1537.7|1526.7|1534.7|1521.7|51
1594631100000|2020-07-13 09:05:00|1540|1526.2|1540|1525.5|1540|1527.7|1540|1525.2|5
1594631400000|2020-07-13 09:10:00|1538.7|1525.7|1535.5|1522|1538.7|1525.7|1535.5|1522|22
1594631700000|2020-07-13 09:15:00|1535.2|1521.7|1535.2|1522|1535.2|1522|1535.2|1521.7|0
1594632000000|2020-07-13 09:20:00|1535|1521.2|1534.7|1521.7|1535|1524.2|1533.7|1521|25
1594632600000|2020-07-13 09:30:00||1521.2||1521||1521.2||1521|0
1594632900000|2020-07-13 09:35:00|1532.7|1520.7|1532.7|1520|1532.7|1520.7|1532.7|1519.7|2
1594633200000|2020-07-13 09:40:00|1532.5|1521|1532.5|1518.7|1532.5|1521.2|1532.5|1518.5|20
1594633500000|2020-07-13 09:45:00|1531.7|1519.2|1528.7|1518.7|1531.7|1519.7|1528.7|1518|0
1594633800000|2020-07-13 09:50:00|1528|1517.2|1527.7|1517.7|1528.7|1517.7|1525.7|1515.7|32
1594634100000|2020-07-13 09:55:00|1527.2|1516.7|1523.7|1513|1527.2|1516.7|1521.2|1512.5|20
1594634400000|2020-07-13 10:00:00|1522.5|1513.7|1527.2|1514|1527.2|1514|1522.5|1513.7|7
1594634700000|2020-07-13 10:05:00|1527.7|1514.7|1526.7|1514.2|1527.7|1515|1526.7|1512|20
1594635000000|2020-07-13 10:10:00|1526.5|1512|1522.7|1509.7|1526.5|1513|1518|1509.7|15
1594635300000|2020-07-13 10:15:00|1518|1509|1520.7|1509.2|1522|1509.2|1516.7|1508|19
1594635600000|2020-07-13 10:20:00|1519.7|1507.7|1508.7|1498.5|1519.7|1507.7|1508.7|1498.5|24
1594635900000|2020-07-13 10:25:00|1513.7|1497.2|1506.7|1494.7|1514.5|1500.2|1504.7|1493.7|44
1594636200000|2020-07-13 10:30:00|1507.7|1495|1508.7|1496.7|1510.2|1497.7|1507.7|1495|26
1594636500000|2020-07-13 10:35:00|1507.7|1497|1507.5|1497.7|1507.7|1498|1507.5|1497|0
1594636800000|2020-07-13 10:40:00|1507.7|1498.7|1509.7|1499.7|1510.7|1500.7|1507.7|1497|39
1594637100000|2020-07-13 10:45:00|1508.7|1497.7|1508.7|1497.2|1508.7|1497.7|1507.7|1497|4
1594637400000|2020-07-13 10:50:00|1509.2|1497.7|1512.5|1502.7|1512.7|1502.7|1509.2|1497.7|50
1594637700000|2020-07-13 10:55:00|1512.2|1504.7|1514.2|1504.7|1514.7|1504.7|1511.7|1504.7|47
1594638000000|2020-07-13 11:00:00|1513.7|1503.2|1512.7|1502.7|1513.7|1505|1512.7|1502|21
1594638300000|2020-07-13 11:05:00|1511.7|1501|1511.7|1500|1511.7|1501|1511.7|1499.7|14
1594638600000|2020-07-13 11:10:00|1511.5|1501.5|1511.5|1502.7|1511.5|1502.7|1508.2|1500|20
1594638900000|2020-07-13 11:15:00|1511.7|1500.7|1510.7|1500.2|1512.7|1501.7|1510.7|1500|43
1594639200000|2020-07-13 11:20:00|1509.7|1500.7|1510.7|1500.7|1510.7|1501.7|1509.7|1499.7|1
1594639500000|2020-07-13 11:25:00||1500.2||1500.2||1502.2||1500.2|15
1594639800000|2020-07-13 11:30:00|1510.5|1501.2|1512|1501.2|1512.2|1502.7|1510.5|1501.2|11
1594640100000|2020-07-13 11:35:00|1512.2|1502.7|1513|1502.7|1513.2|1502.7|1512.2|1501.2|20
1594640400000|2020-07-13 11:40:00|1513.2|1503|1514.7|1504.7|1514.7|1504.7|1513.2|1503|5
1594640700000|2020-07-13 11:45:00|1515.7|1505.5|1517.7|1504.7|1517.7|1507.2|1515.7|1503.7|18
1594641000000|2020-07-13 11:50:00|1516.7|1505|1516.7|1506.7|1516.7|1506.7|1516.7|1505|0
1594641300000|2020-07-13 11:55:00||1504.7||1504.7||1504.7||1504.7|5
1594641600000|2020-07-13 12:00:00||1505||1506.7||1506.7||1505|0
1594641900000|2020-07-13 12:05:00|1517.7|1505|1517.7|1505.2|1517.7|1505.2|1517.7|1505|15
1594642200000|2020-07-13 12:10:00|1518.7|1506.2|1518.7|1506.2|1518.7|1506.2|1518.7|1506.2|10
1594642500000|2020-07-13 12:15:00|1519.7|1506.7|1520.5|1510|1521.2|1511.7|1519.7|1506.7|23
1594642800000|2020-07-13 12:20:00|1520.2|1510.5|1518.7|1509.7|1520.7|1510.5|1517.7|1505.7|45
1594643100000|2020-07-13 12:25:00|1518.2|1506.5|1518|1506.7|1518.2|1509.7|1518|1506.2|35
1594643400000|2020-07-13 12:30:00|1517.7|1509.7|1521.2|1509.7|1521.5|1509.7|1515.7|1506.7|8
1594643700000|2020-07-13 12:35:00|1520.5|1508.7|1518.7|1508.5|1520.5|1508.7|1518.7|1507.2|10
1594644000000|2020-07-13 12:40:00|1517.7|1508.2|1518.7|1509.7|1518.7|1509.7|1517.7|1508.2|11
1594644300000|2020-07-13 12:45:00|1518|1510|1519.2|1509.7|1520.5|1510|1518|1509.7|41
1594644600000|2020-07-13 12:50:00|1518.7|1508.7|1518.2|1509|1519.2|1509.7|1516.7|1507.7|26
1594644900000|2020-07-13 12:55:00|1517.7|1509.2|1519.2|1509|1519.2|1510.7|1517.7|1509|35
1594645200000|2020-07-13 13:00:00|1517.7|1508.7|1518.7|1507.2|1521.2|1508.7|1517.7|1505.7|58
1594645500000|2020-07-13 13:05:00|1519.7|1507.5|1520.7|1508.2|1520.7|1508.2|1519.7|1507.2|0
1594645800000|2020-07-13 13:10:00|1519.7|1508|1521.2|1509|1521.2|1509|1517.7|1503|4
1594646100000|2020-07-13 13:15:00|1520.7|1506.2|1519.7|1507.7|1520.7|1509.7|1518.7|1505.7|1
1594646400000|2020-07-13 13:20:00||1509.7||1509.7||1509.7||1507.7|10
1594646700000|2020-07-13 13:25:00|1520.7|1509.2|1520.7|1506.5|1520.7|1509.2|1520.7|1506.5|0
1594647000000|2020-07-13 13:30:00||1507.5||1508.7||1508.7||1507.5|3
1594647300000|2020-07-13 13:35:00|1521.7|1509.2|1519.7|1508.7|1521.7|1509.5|1519.7|1508.7|0
1594647600000|2020-07-13 13:40:00|1520.7|1509|1520.7|1511.7|1520.7|1511.7|1520.7|1508.7|4
1594647900000|2020-07-13 13:45:00|1521.7|1512.7|1520.7|1509.7|1522|1512.7|1520.7|1507.7|44
1594648200000|2020-07-13 13:50:00|1521.7|1511.7|1521.7|1512.7|1522|1512.7|1521.7|1509.7|31
1594648500000|2020-07-13 13:55:00|1522|1513.7|1525.7|1514.7|1525.7|1516.7|1522|1513.7|58
1594648800000|2020-07-13 14:00:00|1525.5|1507.7|1525.5|1509.7|1525.5|1509.7|1522.5|1507.7|1
1594649100000|2020-07-13 14:05:00|1524.7||1524.7||1524.7||1524.7||2
1594649400000|2020-07-13 14:10:00|1525.5|1510.7|1525.5|1514.7|1525.5|1514.7|1524.7|1510.7|2
1594649700000|2020-07-13 14:15:00|1527.7||1529.2||1529.2||1527.7||7
1594710900000|2020-07-14 07:15:00|1500.5|1485.2|1514.5|1494.7|1530.7|1494.7|1500.5|1485.2|9
1594711200000|2020-07-14 07:20:00|1514.2||1514.2||1514.2||1514.2||0
1594711500000|2020-07-14 07:25:00|1514||1508.2||1514.2||1508.2||0
1594711800000|2020-07-14 07:30:00|1508.7|1495|1508.7|1498.7|1508.7|1498.7|1505.7|1495|3
1594712100000|2020-07-14 07:35:00|1513.7|1500.7|1508.7|1496.7|1513.7|1500.7|1506.7|1496.5|13
1594712400000|2020-07-14 07:40:00|1507.7|1496.2|1505.2|1493.2|1507.7|1496.2|1505.2|1493.2|12
1594712700000|2020-07-14 07:45:00|1502.7|1492.5|1501.7|1491.7|1502.7|1493|1501.7|1491|12
1594713000000|2020-07-14 07:50:00|1500.7|1491.5|1497.2|1485.7|1500.7|1491.5|1497.2|1485.7|14
1594713300000|2020-07-14 07:55:00|1496.7|1486|1496.7|1486|1497.5|1486|1494.2|1486|5
1594713600000|2020-07-14 08:00:00|1495.7|1486.2|1501.7|1488.7|1501.7|1488.7|1495.7|1486.2|23
1594713900000|2020-07-14 08:05:00|1502.7|1489.7|1503.5|1491.5|1503.5|1493.7|1502.7|1489.7|11
1594714200000|2020-07-14 08:10:00|1503.7|1491.7|1506.5|1494.2|1508.2|1494.2|1503.7|1491.7|24
1594714500000|2020-07-14 08:15:00|1505.7|1494.5|1504.7|1493.7|1505.7|1494.7|1504.7|1492.5|52
1594714800000|2020-07-14 08:20:00|1503.7|1492.7|1502.2|1492.7|1503.7|1492.7|1502.2|1492.7|1
1594715100000|2020-07-14 08:25:00|1502.7|1491.7|1505.7|1493.2|1505.7|1493.2|1499|1490.7|35
1594715400000|2020-07-14 08:30:00||1493.5||1493.5||1493.5||1493.5|0
1594715700000|2020-07-14 08:35:00||1493.7||1493.7||1493.7||1493.5|0
1594716000000|2020-07-14 08:40:00|1506.7|1497.7|1506.7|1497.7|1506.7|1497.7|1506.7|1497.7|17
1594716300000|2020-07-14 08:45:00|1506.2|1496.7|1506.7|1497.2|1506.7|1497.2|1506.2|1496.7|1
1594716600000|2020-07-14 08:50:00|1508.7||1507.7||1509.5||1507.7||0
1594716900000|2020-07-14 08:55:00|1507.5||1507.5||1507.5||1507.5||0
1594717500000|2020-07-14 09:05:00|1507.2||1506.2||1507.2||1506.2||1
1594717800000|2020-07-14 09:10:00|1506|1496.7|1503.7|1493.7|1506|1496.7|1503.7|1493.2|12
1594718100000|2020-07-14 09:15:00|1505.7|1493.2|1507|1492.2|1507.2|1496.7|1504.7|1491.7|51
1594718400000|2020-07-14 09:20:00|1505.7|1491.7|1506.2|1492.7|1506.2|1493|1505.7|1491|5
1594718700000|2020-07-14 09:25:00|1507.2|1493|1507.7|1497.7|1507.7|1498.2|1507.2|1493|10
1594719000000|2020-07-14 09:30:00|1508.2|1498.5|1510.7|1498.5|1510.7|1498.5|1508.2|1498.5|0
1594719300000|2020-07-14 09:35:00|1511.2|1499.7|1517.7|1505.5|1517.7|1505.5|1511.2|1496.7|63
1594719600000|2020-07-14 09:40:00|1516.7|1505.7|1518.7|1505.7|1519.7|1507.2|1516.7|1504.7|36
1594719900000|2020-07-14 09:45:00|1513.7|1504.7|1514.5|1504.7|1518.7|1505.7|1513.7|1502.2|74
1594720200000|2020-07-14 09:50:00|1514.7|1502.2|1516.7|1504.7|1517.5|1505.2|1514.7|1502.2|59
1594720500000|2020-07-14 09:55:00|1516.5|1502.7|1515.7|1503.5|1516.5|1503.5|1515.7|1502.7|0
1594720800000|2020-07-14 10:00:00|1515.5|1503.7|1521.2|1509|1521.2|1509|1515.5|1503.7|44
1594721100000|2020-07-14 10:05:00|1522.2|1509.7|1522.2|1511.7|1522.2|1511.7|1521.7|1509.7|0
1594721400000|2020-07-14 10:10:00|1524.2|1510.2|1526.7|1515.2|1528.7|1518.7|1524.2|1510.2|135
1594721700000|2020-07-14 10:15:00|1526.5|1514.7|1522.7|1510.7|1526.7|1514.7|1522.7|1510.7|20
1594722000000|2020-07-14 10:20:00||1511||1511.7||1511.7||1510.7|30
1594722300000|2020-07-14 10:25:00|1524.7|1512|1524.7|1513.2|1526.7|1517.5|1524.7|1512|146
1594722600000|2020-07-14 10:30:00|1526.7|1513.5|1526.7|1516.7|1526.7|1516.7|1524.7|1513|22
1594722900000|2020-07-14 10:35:00|1526.5|1514.7|1522.7|1512.2|1526.5|1514.7|1522.7|1512.2|51
1594723200000|2020-07-14 10:40:00|1523.7|1510.7|1523.7|1513|1523.7|1514.7|1523.7|1510.7|12
1594723500000|2020-07-14 10:45:00|1522.7|1512.7|1522.5|1510.7|1522.7|1513|1522.5|1510.7|1
1594723800000|2020-07-14 10:50:00|1522|1511|1522|1511|1522|1511|1522|1511|0
1594724100000|2020-07-14 10:55:00|1521.7|1510.7|1521.7|1509.5|1521.7|1510.7|1521.7|1507.7|12
1594724400000|2020-07-14 11:00:00|1520.7|1508.7|1522.5|1512.7|1522.5|1512.7|1519.2|1507.7|26
1594724700000|2020-07-14 11:05:00|1522.7|1510.7|1528.7|1516.5|1528.7|1516.5|1522.7|1510.7|31
1594725000000|2020-07-14 11:10:00|1530.7|1514.7|1532.2|1522.7|1532.2|1522.7|1530.7|1514.5|6
1594725300000|2020-07-14 11:15:00|1532|1520.5|1530.5|1514.7|1532|1520.5|1527|1514.7|7
1594725600000|2020-07-14 11:20:00|1530.2|1515.2|1528.7|1515.7|1530.5|1515.7|1524.7|1514.7|15
1594725900000|2020-07-14 11:25:00|1527.7||1527.7||1528.7||1527.7||2
1594726200000|2020-07-14 11:30:00|1528.7|1517.7|1531.7|1519.7|1531.7|1519.7|1528.7|1517.7|2
1594726500000|2020-07-14 11:35:00|1529.7||1529.7||1529.7||1529.7||5
1594726800000|2020-07-14 11:40:00|1528.7|1517.2|1528.5|1519.7|1528.7|1519.7|1528.5|1516.7|22
1594727100000|2020-07-14 11:45:00|1528.2|1518.7|1526.7|1514.7|1528.2|1518.7|1526|1512|62
1594727400000|2020-07-14 11:50:00|1525.7|1512.2|1523.7|1511.7|1525.7|1514.7|1520.5|1511.7|31
1594727700000|2020-07-14 11:55:00|1524.7|1513.7|1525.7|1515|1525.7|1515|1524.7|1513.7|0
1594728000000|2020-07-14 12:00:00||1514||1515||1515||1514|0
1594728300000|2020-07-14 12:05:00|1528.5|1518.7|1528.5|1516.7|1528.5|1518.7|1528.2|1515|19
1594728600000|2020-07-14 12:10:00|1525|1517|1527.7|1517|1528.5|1518.2|1525|1516.7|10
1594728900000|2020-07-14 12:15:00|1528.5|1516.7|1528.5|1518|1528.5|1518|1525|1516.7|0
1594729200000|2020-07-14 12:20:00|1527.7||1528.5||1528.5||1527.7||0
1594729500000|2020-07-14 12:25:00|1527.7|1516|1526.2|1515|1527.7|1516|1526.2|1514.5|20
1594729800000|2020-07-14 12:30:00||1514.2||1514.7||1514.7||1514.2|9
1594730100000|2020-07-14 12:35:00|1524.7|1513.7|1522.5|1511.2|1524.7|1513.7|1522.5|1511|25
1594730400000|2020-07-14 12:40:00||1510||1508.7||1510.2||1508.5|3
1594730700000|2020-07-14 12:45:00|1521.7|1509.5|1521.7|1507.2|1521.7|1510.2|1521.7|1506.5|1
1594731000000|2020-07-14 12:50:00|1521.5|1507.7|1520.5|1508.7|1521.5|1508.7|1520.5|1507.7|0
1594731300000|2020-07-14 12:55:00|1518.7|1509|1518.7|1508|1518.7|1509|1518.7|1508|0
1594731600000|2020-07-14 13:00:00|1517.7|1507.7|1518.5|1507|1520.5|1507.7|1516.7|1505.7|18
1594731900000|2020-07-14 13:05:00|1521.7|1507.2|1521.7|1507.5|1521.7|1507.5|1521.7|1507.2|1
1594732200000|2020-07-14 13:10:00|1522.5|1508.2|1520.7|1507|1522.5|1509.2|1520.7|1506.2|7
1594732500000|2020-07-14 13:15:00|1520.5|1507.2|1518.7|1506.5|1520.5|1508|1518.7|1506.5|0
1594732800000|2020-07-14 13:20:00|1518.5|1506.7|1521.7|1509.2|1521.7|1509.2|1518.5|1506.7|10
1594733100000|2020-07-14 13:25:00|1520.7|1506.7|1519.7|1507|1520.7|1509.2|1519.7|1506.7|1
1594733400000|2020-07-14 13:30:00|1519.5|1506.7|1519.7|1507|1519.7|1509.7|1517.5|1506.7|6
1594733700000|2020-07-14 13:35:00|1520.7|1507.2|1520.7|1507.7|1522.2|1513.7|1520.7|1507|24
1594734000000|2020-07-14 13:40:00|1521|1508.7|1522.2|1509.7|1522.2|1509.7|1521|1508.7|30
1594734300000|2020-07-14 13:45:00|1524.5|1510|1524.5|1510.7|1524.5|1510.7|1524.5|1510|1
1594734600000|2020-07-14 13:50:00|1523.7|1511|1520.7|1509.7|1523.7|1511|1520.7|1508.2|45
1594734900000|2020-07-14 13:55:00|1521.2|1510|1522|1511|1522.2|1511|1521.2|1510|40
1594735200000|2020-07-14 14:00:00|1522.2|1511.2|1526.7|1512|1527.5|1512|1522.2|1511.2|41
1594735500000|2020-07-14 14:05:00|1526.5||1525.7||1526.5||1525.7||0
1594735800000|2020-07-14 14:10:00|1525.2|1512.2|1524.7|1512.7|1525.7|1512.7|1524.7|1512.2|0
1594736100000|2020-07-14 14:15:00|1524.5|1516.5|1526.7|1514.7|1526.7|1516.5|1524|1512.7|22
1594797300000|2020-07-15 07:15:00|1535.7|1519.7|1537.7|1524.7|1537.7|1524.7|1535.7|1519.7|2
1594797600000|2020-07-15 07:20:00|1538.7|1525|1538.7|1526.7|1538.7|1526.7|1538.7|1525|2
1594797900000|2020-07-15 07:25:00|1542.7|1527|1542.7|1527|1542.7|1527|1542.7|1527|1
1594798200000|2020-07-15 07:30:00|1542.5|1527.2|1542.7|1526.7|1542.7|1529.7|1542.5|1526.7|0
1594798500000|2020-07-15 07:35:00|1541.7|1527|1537.7|1527.2|1541.7|1528.7|1537.7|1527|0
1594798800000|2020-07-15 07:40:00|1536.7|1527|1540.4|1528.9|1540.4|1528.9|1536.7|1524.7|1
1594799100000|2020-07-15 07:45:00|1539.4|1529.2|1539.4|1529.4|1539.4|1529.7|1539.4|1528.7|0
1594799400000|2020-07-15 07:50:00|1540.4|1529.2|1541.4|1532.4|1545.4|1534.4|1540.4|1528.9|36
1594799700000|2020-07-15 07:55:00|1544.4|1531.4|1542.4|1528.2|1544.4|1531.4|1542.4|1526.4|14
1594800000000|2020-07-15 08:00:00|1541.9|1526.7|1540.4|1528.2|1541.9|1528.4|1540.4|1526.4|0
1594800300000|2020-07-15 08:05:00|1541.9|1528.4|1544.4|1533.9|1544.4|1533.9|1541.9|1528.2|7
1594800600000|2020-07-15 08:10:00|1542.4|1532.2|1537.4|1528.9|1542.4|1532.2|1537.4|1528.9|1
1594800900000|2020-07-15 08:15:00|1542.2|1529.4|1544.4|1531.9|1544.4|1533.9|1540.2|1528.9|339
1594801200000|2020-07-15 08:20:00|1544.2|1529.9|1543.4|1531.4|1544.2|1531.7|1543.4|1529.9|3
1594801500000|2020-07-15 08:25:00|1542.4|1529.9|1543.4|1531.2|1543.4|1531.2|1542.4|1529.9|0
1594801800000|2020-07-15 08:30:00||1531.4||1532.2||1532.2||1531.4|43
1594802100000|2020-07-15 08:35:00|1544.2|1531.9|1543.9|1531.9|1544.2|1535.4|1543.9|1531.7|13
1594802400000|2020-07-15 08:40:00|1543.4|1531.7|1543.4|1531.7|1543.4|1531.7|1543.4|1531.7|52
1594802700000|2020-07-15 08:45:00|1542.4|1530.7|1542.4|1529.9|1542.4|1530.7|1542.4|1529.9|50
1594803000000|2020-07-15 08:50:00|1540.4||1540.4||1540.4||1540.4||55
1594803300000|2020-07-15 08:55:00|1540.2|1527.2|1540.2|1527.9|1540.2|1527.9|1540.2|1526.9|72
1594803600000|2020-07-15 09:00:00|1539.4|1526.2|1539.2|1525.4|1539.4|1527.9|1539.2|1524.7|0
1594803900000|2020-07-15 09:05:00|1537.4|1526.2|1537.4|1525.4|1537.4|1526.9|1537.4|1525.4|0
1594804200000|2020-07-15 09:10:00|1537.2|1525.7|1537.2|1525.7|1537.2|1525.7|1537.2|1525.4|65
1594804500000|2020-07-15 09:15:00|1537.4||1537.4||1537.4||1537.2||45
1594804800000|2020-07-15 09:20:00|1538.9|1526.4|1539.2|1525.2|1539.4|1526.9|1538.4|1525.2|96
1594805400000|2020-07-15 09:30:00|1538.9|1524.9|1538.2|1524.4|1538.9|1524.9|1538.2|1523.7|0
1594805700000|2020-07-15 09:35:00|1538.9|1524.7|1539.2|1525.4|1539.4|1525.4|1538.9|1524.7|44
1594806000000|2020-07-15 09:40:00|1538.9||1538.2||1538.9||1538.2||0
1594806300000|2020-07-15 09:45:00|1538.4|1524.7|1535.4|1522.2|1538.7|1524.7|1535.4|1522.2|20
1594806600000|2020-07-15 09:50:00|1529.9|1521.7|1535.4|1521.9|1535.4|1522.4|1529.9|1521.2|54
1594806900000|2020-07-15 09:55:00|1535.2|1521.7|1535.2|1520.7|1535.2|1522.2|1535.2|1520.4|6
1594807200000|2020-07-15 10:00:00|1534.9|1520.9|1535.4|1522.2|1535.4|1522.4|1534.9|1520.9|11
1594807500000|2020-07-15 10:05:00|1537.4|1521.9|1537.7|1524.4|1537.7|1524.4|1537.4|1521.7|1
1594807800000|2020-07-15 10:10:00|1538.4|1524.7|1539.4|1525.9|1539.4|1527.4|1538.2|1524.7|12
1594808100000|2020-07-15 10:15:00||1526.4||1527.4||1527.4||1526.4|9
1594808400000|2020-07-15 10:20:00|1540.4|1527.2|1544.4|1532.7|1544.4|1533.7|1540.4|1526.9|36
1594808700000|2020-07-15 10:25:00|1544.2|1532.4|1544.2|1533.4|1544.2|1533.4|1544.2|1530.9|0
1594809000000|2020-07-15 10:30:00|1544.4|1533.7|1544.4|1533.4|1544.4|1533.9|1544.4|1533.4|65
1594809300000|2020-07-15 10:35:00||1532.9||1532.9||1532.9||1532.7|0
1594809600000|2020-07-15 10:40:00||1534.9||1536.2||1536.2||1534.9|42
1594809900000|2020-07-15 10:45:00|1545.4|1534.9|1545.4|1533.4|1545.4|1534.9|1545.4|1533.4|9
1594810200000|2020-07-15 10:50:00|1548.4|1532.4|1548.4|1537.9|1548.4|1537.9|1548.4|1532.4|2
1594810500000|2020-07-15 10:55:00||1538.4||1535.4||1538.4||1534.4|40
1594810800000|2020-07-15 11:00:00|1549.4|1535.7|1549.4|1538.9|1549.4|1538.9|1549.4|1535.7|1
1594811100000|2020-07-15 11:05:00|1550.4|1539.9|1559.4|1546.9|1559.4|1548.9|1550.4|1539.9|24
1594811400000|2020-07-15 11:10:00|1559.2|1544.4|1559.2|1545.4|1559.2|1546.7|1555.4|1543.2|20
1594811700000|2020-07-15 11:15:00|1558.4|1544.7|1557.2|1543.4|1558.4|1544.7|1557.2|1543.4|20
1594812000000|2020-07-15 11:20:00|1556.4|1542.7|1555.4|1543.4|1556.4|1544.4|1555.4|1541.4|107
1594812300000|2020-07-15 11:25:00|1554.9||1554.9||1554.9||1554.9||60
1594812600000|2020-07-15 11:30:00|1554.4|1543.7|1553.9|1540.9|1554.4|1543.7|1551.4|1540.4|104
1594812900000|2020-07-15 11:35:00|1554.4|1541.4|1554.9|1543.9|1554.9|1543.9|1554.4|1541.4|0
1594813200000|2020-07-15 11:40:00|1555.4|1544.4|1557.2|1545.2|1557.2|1545.4|1555.4|1544.2|1
1594813500000|2020-07-15 11:45:00|1557.4|1545.4|1563.9|1547.9|1564.4|1550.4|1557.4|1545.4|34
1594813800000|2020-07-15 11:50:00|1563.4|1548.2|1560.2|1546.4|1563.4|1549.4|1560.2|1546.4|0
1594814100000|2020-07-15 11:55:00|1559.4|1546.2|1559.4|1546.4|1559.4|1546.4|1559.4|1546.2|0
1594814400000|2020-07-15 12:00:00|1560.2|1546.7|1559.4|1548.9|1560.2|1548.9|1559.2|1546.7|15
1594814700000|2020-07-15 12:05:00|1559.7|1549.2|1559.4|1549.4|1559.7|1549.4|1559.4|1549.2|13
1594815000000|2020-07-15 12:10:00|1559.7|1547.7|1559.4|1546.7|1559.7|1548.2|1555.4|1546.4|167
1594815300000|2020-07-15 12:15:00|1558.4|1543.9|1555.4|1543.9|1559.4|1543.9|1554.7|1543.9|25
1594815600000|2020-07-15 12:20:00|1558.4|1544.2|1558.4|1544.2|1558.4|1544.2|1558.4|1544.2|22
1594815900000|2020-07-15 12:25:00|1557.9|1545.4|1557.9|1545.4|1557.9|1545.4|1557.9|1545.4|28
1594816200000|2020-07-15 12:30:00|1555.4|1545.7|1555.4|1545.4|1555.4|1545.7|1555.4|1545.4|0
1594816500000|2020-07-15 12:35:00|1558.4|1543.9|1557.4|1545.7|1558.4|1545.9|1557.4|1543.9|1
1594816800000|2020-07-15 12:40:00|1555.4|1543.9|1555.4|1543.9|1555.4|1543.9|1555.4|1543.9|0
1594817100000|2020-07-15 12:45:00|1554.9|1542.9|1554.4|1542.4|1554.9|1543.4|1554.4|1542.4|1
1594817400000|2020-07-15 12:50:00|1551.9|1542.7|1551.9|1542.4|1551.9|1542.7|1551.9|1542.4|14
1594817700000|2020-07-15 12:55:00|1553.9|1541.4|1553.7|1540.4|1553.9|1541.4|1553.7|1540.4|64
1594818000000|2020-07-15 13:00:00||1540.9||1541.2||1541.2||1540.9|0
1594818300000|2020-07-15 13:05:00|1553.4|1541.4|1553.4|1541.4|1553.4|1541.4|1553.4|1541.4|0
1594818600000|2020-07-15 13:10:00|1553.7|1541.7|1553.7|1541.7|1553.7|1542.4|1553.7|1541.7|180
1594818900000|2020-07-15 13:15:00|1553.4|1541.4|1553.4|1541.4|1553.4|1542.7|1553.4|1540.9|112
1594819200000|2020-07-15 13:20:00|1551.4|1540.9|1552.4|1541.2|1553.2|1541.2|1550.4|1540.9|85
1594819500000|2020-07-15 13:25:00||1541.4||1541.4||1541.4||1541.4|0
1594819800000|2020-07-15 13:30:00|1553.4||1553.4||1553.4||1553.4||0
1594820100000|2020-07-15 13:35:00||1541.9||1541.7||1541.9||1541.7|0
1594820400000|2020-07-15 13:40:00|1553.7|1541.9|1553.7|1541.9|1553.7|1543.4|1553.7|1541.7|10
1594820700000|2020-07-15 13:45:00|1553.4|1541.7|1553.4|1541.7|1553.4|1541.7|1553.4|1541.7|0
1594821000000|2020-07-15 13:50:00|1552.4|1541.4|1552.2|1540.4|1552.4|1541.4|1552.2|1540.4|8
1594821300000|2020-07-15 13:55:00|1551.4|1540.7|1551.4|1540.7|1552.2|1540.7|1549.9|1540.4|31
1594821600000|2020-07-15 14:00:00|1553.4|1541.4|1553.4|1540.7|1553.7|1541.4|1553.4|1540.7|25
1594821900000|2020-07-15 14:05:00||1540.9||1541.4||1542.4||1540.9|0
1594822200000|2020-07-15 14:10:00||1540.7||1541.7||1541.7||1540.7|12
1594822500000|2020-07-15 14:15:00|1554.4|1541.9|1552.4|1541.7|1554.4|1544.4|1552.4|1541.7|14
1594884900000|2020-07-16 07:35:00|1548.4|1531.2|1545.4|1531.4|1548.4|1531.9|1545.4|1531.2|0
1594885200000|2020-07-16 07:40:00|1545.2|1530.4|1543.4|1529.9|1545.2|1530.4|1543.4|1529.9|5
1594885500000|2020-07-16 07:45:00|1540.9|1531.4|1540.4|1530.7|1540.9|1531.4|1540.4|1528.7|31
1594885800000|2020-07-16 07:50:00|1543.4|1530.9|1543.9|1530.9|1543.9|1530.9|1543.4|1530.9|50
1594886100000|2020-07-16 07:55:00|1544.4|1531.2|1539.9|1528.4|1544.4|1532.9|1539.9|1528.4|78
1594886400000|2020-07-16 08:00:00|1541.7|1527.4|1539.4|1527.7|1541.7|1527.7|1538.7|1525.4|0
1594886700000|2020-07-16 08:05:00|1539.9|1527.4|1541.7|1529.2|1541.7|1529.2|1539.9|1527.4|112
1594887000000|2020-07-16 08:10:00|1541.2|1526.4|1540.2|1526.2|1541.4|1527.4|1533.7|1525.4|12
1594887300000|2020-07-16 08:15:00|1540.4|1525.4|1539.7|1525.4|1540.4|1526.2|1537.4|1525.4|0
1594887600000|2020-07-16 08:20:00|1538.2|1523.9|1539.7|1523.7|1540.2|1523.9|1537.7|1523.2|0
1594887900000|2020-07-16 08:25:00|||||||||40
1594888200000|2020-07-16 08:30:00|1538.4|1523.9|1537.7|1523.9|1538.4|1523.9|1537.7|1523.9|0
1594888500000|2020-07-16 08:35:00|1537.4|1523.7|1533.4|1522.4|1537.4|1523.7|1532.4|1522.4|3
1594888800000|2020-07-16 08:40:00|1537.4|1525.4|1535.2|1522.7|1537.4|1525.4|1535.2|1522.4|71
1594889100000|2020-07-16 08:45:00|1534.2|1522.4|1534.4|1522.4|1534.4|1522.4|1530.4|1518.7|36
1594889400000|2020-07-16 08:50:00|1535.4|1522.7|1535.4|1523.4|1535.4|1523.4|1535.4|1522.7|0
1594889700000|2020-07-16 08:55:00|1534.4|1522.4|1534.4|1521.9|1534.4|1522.4|1534.4|1520.7|0
1594890000000|2020-07-16 09:00:00|1534.2|1521.4|1534.4|1523.9|1534.4|1523.9|1534.2|1521.4|0
1594890300000|2020-07-16 09:05:00|1535.4|1524.9|1538.4|1526.2|1538.7|1530.4|1529.4|1521.2|226
1594890600000|2020-07-16 09:10:00|1538.2|1523.4|1537.4|1523.7|1538.2|1523.9|1537.4|1523.2|0
1594890900000|2020-07-16 09:15:00||1523.9||1524.9||1524.9||1523.9|0
1594891200000|2020-07-16 09:20:00|1533.4|1524.2|1540.4|1526.2|1540.4|1529.4|1533.4|1524.2|30
1594891500000|2020-07-16 09:25:00|1542.9|1527.4|1543.4|1531.4|1543.4|1531.4|1542.9|1527.4|0
1594891800000|2020-07-16 09:30:00|1543.9|1531.7|1548.2|1533.7|1548.2|1536.4|1543.9|1531.4|143
1594892100000|2020-07-16 09:35:00|1545.4|1531.9|1545.4|1532.9|1545.4|1532.9|1545.4|1531.9|0
1594892400000|2020-07-16 09:40:00|1545.2|1531.9|1543.9|1531.7|1545.2|1533.2|1543.9|1531.7|7
1594892700000|2020-07-16 09:45:00|1543.7|1531.4|1543.7|1531.4|1543.7|1531.4|1543.4|1531.4|10
1594893000000|2020-07-16 09:50:00|1543.9|1529.4|1543.4|1529.4|1543.9|1529.4|1543.4|1529.2|16
1594893300000|2020-07-16 09:55:00|1543.7||1543.2||1543.7||1543.2||0
1594893600000|2020-07-16 10:00:00|||||||||32
1594893900000|2020-07-16 10:05:00|1543.9|1530.4|1543.9|1530.4|1543.9|1530.4|1543.9|1530.4|12
1594894200000|2020-07-16 10:10:00|1543.7|1529.4|1544.4|1530.7|1545.2|1532.4|1543.7|1529.4|101
1594894500000|2020-07-16 10:15:00||1529.9||1531.9||1531.9||1529.4|0
1594894800000|2020-07-16 10:20:00||1532.4||1532.4||1532.4||1532.4|12
1594895100000|2020-07-16 10:25:00|1544.2|1528.9|1540.7|1528.7|1544.2|1528.9|1540.7|1528.7|11
1594895400000|2020-07-16 10:30:00|1540.4|1528.4|1540.4|1526.9|1540.4|1528.4|1540.4|1526.7|0
1594895700000|2020-07-16 10:35:00||1527.2||1527.2||1527.2||1527.2|0
1594896000000|2020-07-16 10:40:00|1541.4|1529.4|1541.4|1529.4|1541.4|1529.4|1541.4|1527.2|10
1594896300000|2020-07-16 10:45:00||1529.7||1529.7||1529.7||1529.7|36
1594896600000|2020-07-16 10:50:00|1542.4|1529.9|1545.2|1530.7|1545.2|1531.9|1542.4|1529.7|0
1594896900000|2020-07-16 10:55:00|1544.4|1530.4|1544.4|1530.4|1546.4|1532.2|1544.4|1529.4|14
1594897200000|2020-07-16 11:00:00|1545.4|1530.7|1545.4|1531.2|1545.4|1531.2|1545.4|1530.4|49
1594897500000|2020-07-16 11:05:00||1531.7||1531.9||1531.9||1531.7|50
1594897800000|2020-07-16 11:10:00|||||||||50
1594898100000|2020-07-16 11:15:00|1546.4|1532.7|1545.4|1532.9|1546.4|1533.9|1545.4|1531.9|0
1594898400000|2020-07-16 11:20:00|1546.9|1531.9|1546.9|1532.7|1546.9|1534.7|1546.7|1531.9|4
1594898700000|2020-07-16 11:25:00|1546.7|1532.4|1545.4|1532.9|1546.7|1532.9|1544.7|1531.9|97
1594899000000|2020-07-16 11:30:00|1544.9|1532.7|1544.4|1531.9|1544.9|1532.7|1542.4|1529.4|3
1594899300000|2020-07-16 11:35:00|1543.4|1531.7|1546.2|1532.4|1546.2|1532.4|1543.4|1529.4|0
1594899600000|2020-07-16 11:40:00|1545.9|1533.2|1546.2|1534.4|1547.2|1534.4|1545.9|1533.2|0
1594899900000|2020-07-16 11:45:00|1545.9||1546.7||1546.7||1545.9||0
1594900200000|2020-07-16 11:50:00|1546.4||1546.2||1546.7||1546.2||0
1594901100000|2020-07-16 12:05:00||1535.4||1535.4||1535.4||1535.4|0
1594901400000|2020-07-16 12:10:00|1547.2|1534.4|1547.2|1538.4|1547.2|1538.4|1547.2|1534.4|20
1594901700000|2020-07-16 12:15:00|1547.9|1537.4|1547.9|1537.7|1547.9|1539.4|1547.9|1537.4|412
1594902000000|2020-07-16 12:20:00|1547.4|1537.2|1547.4|1536.4|1547.4|1537.2|1547.2|1534.4|211
1594902300000|2020-07-16 12:25:00|1545.9|1535.9|1547.4|1535.4|1547.4|1536.4|1545.9|1534.4|0
1594902600000|2020-07-16 12:30:00|1544.4|1534.4|1547.9|1539.4|1547.9|1539.4|1544.4|1534.4|31
1594902900000|2020-07-16 12:35:00||1536.2||1536.2||1536.2||1536.2|0
1594903200000|2020-07-16 12:40:00|1547.7|1536.4|1547.9|1536.4|1547.9|1536.7|1547.4|1534.4|19
1594903500000|2020-07-16 12:45:00|1542.4|1535.9|1547.9|1536.4|1547.9|1536.4|1542.4|1533.7|0
1594903800000|2020-07-16 12:50:00|1543.4|1536.2|1548.9|1536.4|1548.9|1536.4|1543.4|1533.7|62
1594904100000|2020-07-16 12:55:00||1536.2||1535.7||1536.7||1533.7|0
1594904400000|2020-07-16 13:00:00|1549.4|1538.4|1552.7|1541.7|1552.9|1541.7|1549.4|1537.4|75
1594904700000|2020-07-16 13:05:00|1552.9|1541.9|1552.4|1538.9|1552.9|1543.4|1551.4|1538.9|31
1594905000000|2020-07-16 13:10:00|1552.2|1540.4|1552.9|1540.9|1553.7|1543.9|1551.4|1538.4|24
1594905300000|2020-07-16 13:15:00|1553.2|1540.7|1551.4|1538.4|1553.2|1540.7|1551.4|1537.4|0
1594905900000|2020-07-16 13:25:00|1552.2|1538.9|1554.4|1541.9|1555.2|1543.4|1552.2|1538.4|40
1594906200000|2020-07-16 13:30:00|1554.2|1542.4|1556.7|1544.4|1556.7|1544.4|1553.4|1542.4|73
1594906500000|2020-07-16 13:35:00|1556.4|1543.4|1554.4|1543.4|1556.4|1543.4|1554.4|1543.4|17
1594906800000|2020-07-16 13:40:00|1557.2|1542.4|1557.4|1546.4|1557.4|1548.2|1557.2|1542.4|10
1594907100000|2020-07-16 13:45:00|1557.2|1545.4|1556.9|1544.4|1557.4|1545.9|1556.7|1543.4|0
1594907400000|2020-07-16 13:50:00|1556.7|1543.4|1555.7|1545.4|1556.9|1547.7|1554.9|1540.2|83
1594907700000|2020-07-16 13:55:00|1557.2||1555.4||1557.4||1554.4||26
1594908000000|2020-07-16 14:00:00|1557.4|1536.4|1557.4|1541.4|1557.4|1545.4|1555.4|1536.4|26
1594908300000|2020-07-16 14:05:00|1556.4|1541.7|1554.4|1541.7|1556.4|1541.7|1554.4|1541.7|0
1594908600000|2020-07-16 14:10:00|1556.4|1541.4|1555.4|1543.4|1556.4|1543.4|1555.4|1541.4|0
1594908900000|2020-07-16 14:15:00||1543.7||1543.7||1543.7||1543.7|15
1594971600000|2020-07-17 07:40:00|1552.9|1541.9|1548.2|1533.4|1552.9|1541.9|1544.7|1531.9|12
1594971900000|2020-07-17 07:45:00|1548.4|1535.4|1545.4|1531.4|1548.4|1536.4|1545.4|1531.4|2
1594972200000|2020-07-17 07:50:00|1543.7|1531.9|1545.4|1532.2|1545.4|1532.4|1542.4|1531.9|1
1594972500000|2020-07-17 07:55:00|1545.2|1531.9|1540.4|1527.4|1545.4|1536.7|1539.9|1526.4|10
1594972800000|2020-07-17 08:00:00||1527.2||1528.7||1528.7||1526.7|0
1594973100000|2020-07-17 08:05:00|1542.4|1528.4|1544.2|1532.7|1545.2|1532.7|1542.4|1528.4|26
1594973400000|2020-07-17 08:10:00|1544.4|1532.9|1544.9|1533.7|1544.9|1533.7|1544.4|1532.7|2
1594973700000|2020-07-17 08:15:00|1544.7|1533.2|1545.2|1533.9|1545.4|1533.9|1544.7|1533.2|0
1594974000000|2020-07-17 08:20:00|1544.4||1545.4||1547.7||1544.4||10
1594974300000|2020-07-17 08:25:00|1545.9|1532.7|1545.4|1532.4|1548.4|1533.4|1545.4|1532.2|11
1594974600000|2020-07-17 08:30:00|1545.9||1544.4||1546.2||1544.4||113
1594974900000|2020-07-17 08:35:00|1543.4|1531.4|1543.4|1532.4|1543.4|1532.4|1543.4|1531.4|138
1594975200000|2020-07-17 08:40:00|||||||||25
1594975500000|2020-07-17 08:45:00|1544.4|1532.2|1546.4|1537.4|1547.4|1537.4|1544.4|1532.2|37
1594975800000|2020-07-17 08:50:00|1545.9|1534.4|1549.4|1534.7|1549.4|1534.9|1545.4|1534.4|55
1594976100000|2020-07-17 08:55:00||1535.4||1537.7||1537.7||1535.4|11
1594976400000|2020-07-17 09:00:00|1550.4|1537.9|1549.7|1537.4|1550.4|1541.4|1548.4|1537.4|81
1594976700000|2020-07-17 09:05:00|1549.4|1536.7|1549.4|1534.4|1549.4|1536.7|1548.7|1534.4|14
1594977000000|2020-07-17 09:10:00|1549.2|1534.7|1548.2|1535.2|1549.2|1535.2|1547.2|1534.4|10
1594977300000|2020-07-17 09:15:00|1548.4|1535.4|1549.4|1536.7|1549.4|1537.2|1548.4|1535.4|8
1594977600000|2020-07-17 09:20:00||1536.9||1537.7||1537.9||1536.9|32
1594977900000|2020-07-17 09:25:00|1550.4|1541.4|1553.4|1538.4|1553.4|1541.4|1546.4|1537.9|42
1594978200000|2020-07-17 09:30:00|1554.4|1538.7|1557.2|1541.4|1557.4|1541.4|1554.4|1538.7|16
1594978500000|2020-07-17 09:35:00|1557.4|1541.7|1557.2|1545.9|1557.4|1545.9|1552.7|1541.7|3
1594978800000|2020-07-17 09:40:00|1557.4|1546.2|1558.4|1547.7|1558.9|1547.7|1557.4|1545.9|16
1594979100000|2020-07-17 09:45:00|1558.9|1547.4|1559.4|1548.4|1559.4|1549.4|1556.4|1546.9|57
1594979400000|2020-07-17 09:50:00|1563.4|1549.9|1562.9|1551.4|1563.4|1551.4|1562.9|1549.2|21
1594979700000|2020-07-17 09:55:00|1563.2|1551.9|1563.2|1551.9|1563.2|1551.9|1562.4|1551.9|28
1594980000000|2020-07-17 10:00:00|1562.9|1553.4|1563.2|1553.4|1563.2|1553.4|1562.4|1553.4|1
1594980300000|2020-07-17 10:05:00||1551.9||1551.9||1553.4||1551.9|58
1594980600000|2020-07-17 10:10:00|1563.4|1552.2|1565.4|1555.4|1570.4|1560.9|1563.4|1552.2|42
1594980900000|2020-07-17 10:15:00|1566.4|1554.7|1566.4|1554.4|1566.4|1555.7|1563.4|1554.2|6
1594981200000|2020-07-17 10:20:00|1564.9|1554.2|1564.9|1553.9|1564.9|1554.4|1564.9|1553.9|3
1594981500000|2020-07-17 10:25:00|1566.4|1553.7|1566.4|1554.4|1566.4|1554.4|1564.4|1553.7|3
1594981800000|2020-07-17 10:30:00||1554.9||1554.9||1554.9||1554.9|0
1594982100000|2020-07-17 10:35:00|1565.9|1551.7|1565.4|1551.7|1565.9|1551.7|1565.4|1551.7|1
1594982400000|2020-07-17 10:40:00|1565.2||1566.4||1566.4||1562.7||66
1594982700000|2020-07-17 10:45:00|1564.4|1550.4|1559.4|1543.7|1564.4|1550.4|1554.4|1543.7|8
1594983000000|2020-07-17 10:50:00|1557.4|1543.4|1555.4|1541.9|1557.4|1543.4|1555.4|1541.4|26
1594983300000|2020-07-17 10:55:00|1554.4|1542.4|1555.9|1542.7|1564.2|1543.2|1554.4|1542.4|38
1594983600000|2020-07-17 11:00:00|1563.4|1541.9|1555.9|1542.2|1563.4|1542.2|1554.4|1541.7|0
1594983900000|2020-07-17 11:05:00|1554.4|1541.9|1554.9|1541.2|1554.9|1541.9|1553.4|1541.2|0
1594984200000|2020-07-17 11:10:00|1555.2|1541.4|1554.2|1541.2|1555.2|1541.4|1554.2|1541.2|10
1594984500000|2020-07-17 11:15:00|1552.7|1538.2|1554.2|1538.4|1554.4|1545.4|1552.2|1538.2|3
1594984800000|2020-07-17 11:20:00|1551.4|1538.7|1552.4|1537.4|1554.2|1545.4|1551.4|1537.4|18
1594985100000|2020-07-17 11:25:00|1552.2|1537.9|1554.2|1541.7|1554.2|1541.7|1549.4|1537.9|5
1594985700000|2020-07-17 11:35:00|1554.4|1541.9|1556.9|1544.4|1556.9|1548.4|1554.4|1541.9|65
1594986000000|2020-07-17 11:40:00|1557.4|1544.7|1557.4|1543.9|1558.4|1544.7|1555.9|1543.9|51
1594986300000|2020-07-17 11:45:00|1556.4|1544.2|1557.7|1546.4|1558.4|1546.4|1556.4|1543.7|19
1594986600000|2020-07-17 11:50:00|1557.4|1542.7|1557.2|1547.4|1557.4|1547.4|1554.4|1542.7|17
1594986900000|2020-07-17 11:55:00|1556.9|1547.7|1556.4|1546.4|1557.4|1547.9|1556.4|1544.4|41
1594987200000|2020-07-17 12:00:00||1544.4||1544.9||1544.9||1544.4|0
1594987500000|2020-07-17 12:05:00||1546.4||1546.4||1546.4||1546.4|0
1594987800000|2020-07-17 12:10:00||1546.7||1546.7||1546.7||1546.7|0
1594988100000|2020-07-17 12:15:00||1546.9||1547.2||1547.2||1546.9|0
1594988400000|2020-07-17 12:20:00||1547.4||1546.4||1547.4||1546.4|2
1594988700000|2020-07-17 12:25:00||1542.9||1542.9||1542.9||1542.7|10
1594989000000|2020-07-17 12:30:00|1554.4|1543.4|1554.4|1543.4|1554.4|1543.4|1554.4|1543.4|0
1594989300000|2020-07-17 12:35:00||1541.9||1541.4||1541.9||1541.2|1
1594989600000|2020-07-17 12:40:00|1554.7|1541.7|1554.7|1541.7|1554.7|1541.9|1554.7|1541.4|2
1594989900000|2020-07-17 12:45:00|1554.4|1541.9|1554.4|1540.4|1554.4|1541.9|1554.4|1540.4|0
1594990200000|2020-07-17 12:50:00|1553.7|1539.4|1551.4|1538.9|1553.7|1539.4|1548.2|1538.4|8
1594990500000|2020-07-17 12:55:00|1551.2|1538.7|1549.2|1535.9|1551.2|1538.7|1546.4|1535.4|25
1594990800000|2020-07-17 13:00:00|1548.7|1535.2|1546.7|1533.4|1548.7|1535.2|1546.7|1533.4|0
1594991100000|2020-07-17 13:05:00|1546.4|1533.7|1546.2|1533.9|1546.4|1535.4|1546.2|1533.7|8
1594991400000|2020-07-17 13:10:00|1546.4|1533.7|1547.4|1534.7|1547.7|1534.7|1546.4|1533.7|20
1594991700000|2020-07-17 13:15:00|1548.2|1535.4|1548.2|1535.9|1548.2|1535.9|1548.2|1535.4|0
1594992000000|2020-07-17 13:20:00|1548.7|1536.2|1548.9|1536.7|1548.9|1536.7|1548.7|1536.2|2
1594992600000|2020-07-17 13:30:00|1550.4|1537.4|1549.4|1537.4|1550.4|1537.4|1549.4|1537.4|8
1594992900000|2020-07-17 13:35:00|1551.4|1537.7|1552.4|1539.4|1552.9|1539.4|1551.4|1537.4|10
1594993200000|2020-07-17 13:40:00|1552.2||1552.2||1552.2||1552.2||0
1594993500000|2020-07-17 13:45:00|1551.9|1539.7|1554.2|1540.4|1554.2|1540.7|1551.9|1539.7|10
1594993800000|2020-07-17 13:50:00|1553.4|1540.7|1553.4|1540.4|1553.4|1540.9|1553.4|1540.4|0
1594994100000|2020-07-17 13:55:00|1553.2|1540.7|1553.2|1541.4|1553.2|1541.7|1552.9|1540.4|10
1594994400000|2020-07-17 14:00:00|1553.4|1540.9|1553.2|1537.4|1553.4|1540.9|1553.2|1537.4|0
1594994700000|2020-07-17 14:05:00|1545.7|1537.7|1553.4|1537.9|1553.4|1537.9|1545.7|1537.7|0
1594995000000|2020-07-17 14:10:00|1554.2|1541.4|1555.7|1544.4|1556.4|1544.4|1554.2|1541.4|13
1594995300000|2020-07-17 14:15:00|1555.4|1544.7|1557.4|1545.9|1561.4|1547.2|1555.4|1544.7|21
1595229300000|2020-07-20 07:15:00|1557.4|1545.9|1557.4|1545.9|1557.4|1545.9|1557.4|1545.9|0
1595229600000|2020-07-20 07:20:00|1564.4|1542.4|1564.4|1521.4|1564.4|1542.4|1564.4|1521.4|0
1595229900000|2020-07-20 07:25:00|1563.9|1531.7|1553.4|1532.4|1563.9|1532.4|1553.4|1531.7|0
1595230200000|2020-07-20 07:30:00|1552.9|1533.4|1551.7|1533.7|1552.9|1533.7|1547.7|1533.4|0
1595230500000|2020-07-20 07:35:00|1551.9|1533.4|1551.2|1535.4|1551.9|1536.2|1542.9|1533.4|17
1595230800000|2020-07-20 07:40:00|1550.9|1535.2|1550.4|1538.2|1550.9|1538.4|1549.4|1534.7|8
1595231100000|2020-07-20 07:45:00|1551.9|1538.4|1554.4|1544.9|1557.2|1546.4|1551.7|1538.4|63
1595231400000|2020-07-20 07:50:00|1556.4|1543.7|1558.9|1547.4|1558.9|1547.4|1556.4|1543.7|27
1595231700000|2020-07-20 07:55:00|1559.4|1547.7|1563.4|1550.2|1563.9|1550.4|1558.4|1547.4|13
1595232000000|2020-07-20 08:00:00|1563.2|1551.4|1564.4|1551.9|1566.4|1551.9|1563.2|1550.7|1
1595232300000|2020-07-20 08:05:00|1563.4|1551.7|1564.4|1551.9|1564.4|1552.7|1563.4|1551.4|12
1595232600000|2020-07-20 08:10:00|1564.2|1551.7|1560.4|1549.9|1564.2|1551.9|1560.4|1549.9|27
1595232900000|2020-07-20 08:15:00|1559.4|1546.2|1559.9|1547.4|1559.9|1547.9|1559.2|1545.4|21
1595233500000|2020-07-20 08:25:00|1561.7|1547.7|1559.4|1546.7|1561.7|1547.7|1559.4|1546.4|10
1595233800000|2020-07-20 08:30:00|1561.4|1546.4|1560.4|1545.7|1561.7|1546.7|1560.4|1545.4|5
1595234100000|2020-07-20 08:35:00|1561.4|1545.4|1561.4|1547.9|1561.4|1549.4|1561.4|1545.4|1
1595234400000|2020-07-20 08:40:00|1561.7|1547.7|1563.4|1551.4|1563.4|1551.4|1561.7|1547.7|10
1595234700000|2020-07-20 08:45:00|1564.4|1551.7|1564.4|1552.2|1564.4|1552.4|1564.4|1551.7|4
1595235000000|2020-07-20 08:50:00|1568.2|1558.4|1566.4|1554.4|1568.4|1558.4|1566.4|1552.4|15
1595235300000|2020-07-20 08:55:00|1568.9|1554.7|1570.7|1556.7|1570.7|1556.7|1568.9|1554.7|1
1595235600000|2020-07-20 09:00:00|1569.4||1569.4||1569.4||1568.9||1
1595235900000|2020-07-20 09:05:00|1567.4|1555.9|1567.4|1555.7|1567.4|1555.9|1567.4|1555.4|20
1595236200000|2020-07-20 09:10:00|1564.4|1555.4|1569.4|1555.7|1569.4|1555.7|1564.4|1555.4|12
1595236500000|2020-07-20 09:15:00|1566.7|1558.9|1569.4|1556.7|1569.4|1558.9|1566.7|1555.7|11
1595236800000|2020-07-20 09:20:00|1568.4|1557.4|1569.7|1554.2|1569.7|1557.4|1568.4|1554.2|3
1595237100000|2020-07-20 09:25:00|1569.4|1561.4|1569.4|1555.2|1569.4|1561.4|1563.4|1554.2|0
1595237400000|2020-07-20 09:30:00|1568.9||1568.9||1568.9||1568.9||0
1595237700000|2020-07-20 09:35:00|1568.4|1555.4|1566.4|1555.7|1568.4|1555.7|1566.4|1555.4|0
1595238000000|2020-07-20 09:40:00||1555.4||1556.7||1556.7||1555.4|0
1595238300000|2020-07-20 09:45:00|1562.4|1555.7|1566.4|1554.2|1566.4|1555.7|1562.4|1554.2|1
1595238600000|2020-07-20 09:50:00||1554.4||1554.4||1554.4||1554.4|0
1595238900000|2020-07-20 09:55:00|1566.2|1553.4|1565.4|1553.4|1566.2|1553.4|1565.4|1553.4|0
1595239200000|2020-07-20 10:00:00||1553.7||1553.4||1553.7||1553.4|0
1595239800000|2020-07-20 10:10:00|1561.7|1556.7|1565.4|1555.4|1565.4|1556.7|1561.7|1553.4|3
1595240100000|2020-07-20 10:15:00|1566.2|1555.2|1566.9|1555.4|1567.4|1555.4|1566.2|1554.4|0
1595240400000|2020-07-20 10:20:00|1563.7|1553.9|1567.4|1553.9|1567.4|1554.2|1563.7|1553.7|3
1595240700000|2020-07-20 10:25:00|1563.4|1554.7|1567.4|1554.9|1567.4|1554.9|1563.4|1553.9|0
1595241000000|2020-07-20 10:30:00|1566.4|1555.4|1566.4|1555.4|1566.4|1555.4|1566.4|1555.4|0
1595241300000|2020-07-20 10:35:00|1565.4||1565.4||1565.4||1565.4||2
1595241600000|2020-07-20 10:40:00||1555.7||1555.4||1555.7||1555.4|5
1595241900000|2020-07-20 10:45:00|1567.4||1567.4||1567.4||1567.4||0
1595242200000|2020-07-20 10:50:00||1556.4||1555.7||1556.4||1555.7|15
1595242800000|2020-07-20 11:00:00||1555.9||1555.9||1556.4||1555.9|0
1595243100000|2020-07-20 11:05:00||1555.7||1555.4||1555.7||1555.4|12
1595243400000|2020-07-20 11:10:00|1566.4||1566.4||1566.4||1566.4||0
1595243700000|2020-07-20 11:15:00|1565.4|1553.9|1565.4|1553.2|1567.4|1553.9|1565.4|1551.4|22
1595244000000|2020-07-20 11:20:00|1564.4|1552.4|1566.4|1551.4|1566.9|1553.4|1563.2|1551.4|3
1595244300000|2020-07-20 11:25:00|1566.7|1551.7|1565.9|1551.7|1566.7|1551.9|1565.9|1551.4|0
1595244600000|2020-07-20 11:30:00|1565.4||1565.9||1565.9||1565.4||0
1595244900000|2020-07-20 11:35:00|1565.7||1565.7||1565.7||1565.7||0
1595245200000|2020-07-20 11:40:00|1565.9|1552.4|1566.4|1552.4|1566.4|1552.4|1565.9|1552.4|20
1595245500000|2020-07-20 11:45:00|1566.9||1566.9||1566.9||1566.9||0
1595245800000|2020-07-20 11:50:00|1566.7|1552.7|1566.9|1554.4|1566.9|1554.4|1566.4|1552.7|0
1595246100000|2020-07-20 11:55:00|1567.2|1554.7|1567.2|1555.4|1567.2|1555.4|1567.2|1554.7|4
1595246400000|2020-07-20 12:00:00||1555.7||1555.7||1555.7||1555.7|0
1595246700000|2020-07-20 12:05:00|1570.2|1555.9|1569.4|1558.4|1570.2|1558.4|1569.4|1555.9|3
1595247000000|2020-07-20 12:10:00|1568.4|1558.9|1568.4|1555.7|1568.4|1559.7|1568.4|1555.4|41
1595247300000|2020-07-20 12:15:00|1568.9|1555.4|1569.4|1558.4|1569.4|1558.4|1568.9|1555.4|9
1595247600000|2020-07-20 12:20:00|1570.4||1570.4||1570.4||1570.4||1
1595247900000|2020-07-20 12:25:00|1569.7|1557.4|1569.4|1557.4|1569.7|1558.4|1569.4|1557.4|25
1595248200000|2020-07-20 12:30:00|1568.4|1555.4|1570.4|1558.7|1570.4|1558.7|1568.4|1555.4|12
1595248500000|2020-07-20 12:35:00|1571.2|1559.4|1570.4|1559.2|1571.4|1559.4|1567.4|1558.7|4
1595248800000|2020-07-20 12:40:00|1571.4|1559.4|1572.4|1560.4|1572.4|1560.4|1571.4|1559.4|6
1595249100000|2020-07-20 12:45:00|1572.2|1560.2|1572.4|1560.2|1572.4|1560.2|1572.2|1560.2|0
1595249400000|2020-07-20 12:50:00|1573.2|1560.4|1573.9|1561.7|1574.4|1561.7|1573.2|1560.4|2
1595249700000|2020-07-20 12:55:00|1574.4|1561.9|1575.9|1564.9|1575.9|1564.9|1574.4|1561.9|0
1595250000000|2020-07-20 13:00:00|1575.4|1565.4|1575.9|1565.4|1577.2|1567.4|1575.4|1565.4|39
1595250300000|2020-07-20 13:05:00|1576.4|1564.7|1574.4|1559.4|1576.4|1564.7|1573.2|1559.2|35
1595250600000|2020-07-20 13:10:00|1573.7|1558.9|1574.4|1560.2|1574.4|1560.2|1572.9|1558.9|0
1595250900000|2020-07-20 13:15:00|1575.4|1560.9|1574.4|1560.4|1576.4|1562.2|1574.4|1560.4|10
1595251200000|2020-07-20 13:20:00|1575.4|1559.9|1575.4|1563.9|1576.4|1563.9|1575.4|1559.9|0
1595251500000|2020-07-20 13:25:00|1576.4|1564.2|1576.9|1565.4|1578.2|1565.7|1575.9|1564.2|10
1595251800000|2020-07-20 13:30:00|1577.4|1565.7|1581.4|1569.7|1582.4|1573.9|1577.4|1565.7|62
1595252100000|2020-07-20 13:35:00|1580.4|1568.7|1579.9|1569.7|1580.4|1569.7|1579.4|1567.7|1
1595252400000|2020-07-20 13:40:00|1579.7|1569.9|1580.4|1570.2|1581.4|1570.2|1579.7|1569.9|16
1595252700000|2020-07-20 13:45:00|1580.2|1570.4|1579.4|1570.4|1580.4|1570.7|1579.4|1570.4|31
1595253000000|2020-07-20 13:50:00|1580.2|1571.4|1585.2|1574.9|1585.2|1575.4|1579.7|1571.4|202
1595253300000|2020-07-20 13:55:00|1584.4|1573.4|1583.4|1574.9|1584.4|1574.9|1582.9|1573.4|17
1595253600000|2020-07-20 14:00:00|1585.4|1575.4|1585.4|1575.4|1585.4|1575.4|1585.4|1575.4|9
1595253900000|2020-07-20 14:05:00|1584.4|1577.4|1586.4|1575.4|1586.4|1577.4|1583.7|1575.4|6
1595254200000|2020-07-20 14:10:00|1587.4|1576.4|1587.9|1577.4|1588.4|1577.4|1585.4|1576.4|4
1595254500000|2020-07-20 14:15:00|1587.4|1576.4|1589.4|1576.7|1589.4|1579.4|1585.9|1576.4|51
1595315700000|2020-07-21 07:15:00|1604.1|1591.1|1603.1|1592.1|1606.8|1592.1|1602.1|1591.1|15
1595316000000|2020-07-21 07:20:00|1602.1|1594.1|1605.8|1594.1|1606.1|1596.1|1602.1|1594.1|4
1595316300000|2020-07-21 07:25:00|1604.1|1595.6|1607.1|1596.3|1607.1|1596.3|1604.1|1595.6|17
1595316600000|2020-07-21 07:30:00|1606.1|1596.1|1606.1|1596.1|1609.1|1596.6|1606.1|1596.1|38
1595316900000|2020-07-21 07:35:00|1607.1|1595.8|1606.8|1596.3|1607.3|1597.1|1605.8|1595.8|51
1595317200000|2020-07-21 07:40:00|1606.1|1597.1|1606.8|1597.3|1606.8|1597.3|1606.1|1597.1|10
1595317500000|2020-07-21 07:45:00|1606.3|1597.1|1609.1|1596.1|1609.6|1597.1|1606.3|1591.8|25
1595317800000|2020-07-21 07:50:00|1604.1|1594.6|1604.2|1593.2|1609.1|1600.6|1604.1|1592.4|84
1595318100000|2020-07-21 07:55:00|1603.9|1594.2|1603.9|1595.2|1604.2|1595.2|1603.9|1594.2|2
1595318400000|2020-07-21 08:00:00|1604.2|1594.4|1601.9|1591.2|1604.2|1595.2|1601.9|1591.2|32
1595318700000|2020-07-21 08:05:00|1601.7|1589.9|1601.7|1591.4|1601.9|1592.2|1601.7|1589.7|26
1595319000000|2020-07-21 08:10:00|1604.2|1591.7|1606.2|1593.9|1606.2|1593.9|1604.2|1591.7|2
1595319300000|2020-07-21 08:15:00|1607.4|1594.2|1607.9|1596.7|1608.7|1598.4|1607.4|1594.2|33
1595319600000|2020-07-21 08:20:00|1608.2|1596.9|1609.2|1599.2|1609.2|1599.2|1608.2|1596.9|6
1595319900000|2020-07-21 08:25:00|1611.2|1598.7|1608.9|1597.4|1611.2|1600.2|1608.9|1597.4|42
1595320200000|2020-07-21 08:30:00|1608.2|1598.7|1609.7|1599.2|1609.7|1599.2|1608.2|1598.7|6
1595320500000|2020-07-21 08:35:00|1610.2|1600.2|1611.2|1599.2|1611.2|1600.2|1610.2|1599.2|11
1595320800000|2020-07-21 08:40:00|1610.9|1600.2|1611.9|1601.2|1612.4|1603.4|1610.9|1599.7|54
1595321100000|2020-07-21 08:45:00|1611.7|1602.2|1611.4|1602.2|1612.4|1602.2|1611.2|1601.2|15
1595321400000|2020-07-21 08:50:00||1601.2||1599.7||1601.2||1599.7|23
1595321700000|2020-07-21 08:55:00|1611.2|1602.2|1611.2|1599.7|1611.2|1602.2|1610.7|1599.7|1
1595322000000|2020-07-21 09:00:00|1610.9|1599.9|1608.9|1597.2|1611.2|1599.9|1608.9|1597.2|27
1595322300000|2020-07-21 09:05:00|1608.7|1596.9|1607.9|1597.2|1608.7|1597.2|1607.9|1596.9|0
1595322600000|2020-07-21 09:10:00|1607.7||1607.7||1607.7||1607.7||3
1595322900000|2020-07-21 09:15:00|1607.9||1607.9||1607.9||1607.9||0
1595323200000|2020-07-21 09:20:00|1608.2|1597.4|1607.9|1596.4|1608.2|1599.9|1607.9|1596.4|38
1595323500000|2020-07-21 09:25:00|1608.2|1596.7|1611.4|1602.4|1611.9|1602.4|1608.2|1596.7|30
1595323800000|2020-07-21 09:30:00|1611.7|1602.7|1610.7|1600.7|1611.9|1602.7|1610.7|1600.2|40
1595324100000|2020-07-21 09:35:00|1611.2|1601.2|1612.2|1601.9|1612.2|1602.2|1611.2|1601.2|20
1595324400000|2020-07-21 09:40:00|1611.9||1611.7||1611.9||1611.7||1
1595324700000|2020-07-21 09:45:00||1600.2||1601.2||1602.2||1598.4|15
1595325000000|2020-07-21 09:50:00|1611.9|1601.4|1612.2|1601.4|1612.7|1602.2|1611.9|1601.4|11
1595325300000|2020-07-21 09:55:00|1611.7|1600.2|1610.4|1598.4|1611.7|1600.2|1610.4|1598.4|11
1595325600000|2020-07-21 10:00:00|1610.2|1599.2|1610.2|1599.2|1610.4|1599.2|1610.2|1599.2|1
1595325900000|2020-07-21 10:05:00|1610.4|1598.4|1610.2|1598.7|1610.4|1598.7|1610.2|1598.4|14
1595326200000|2020-07-21 10:10:00|1609.9||1609.2||1609.9||1608.9||11
1595326500000|2020-07-21 10:15:00|1608.7|1598.4|1608.2|1594.9|1608.7|1598.4|1603.4|1594.9|29
1595326800000|2020-07-21 10:20:00|1607.9|1595.4|1606.4|1595.2|1608.2|1595.7|1606.4|1594.9|10
1595327100000|2020-07-21 10:25:00|1606.2||1606.4||1606.4||1606.2||0
1595327700000|2020-07-21 10:35:00|1606.2|1594.9|1606.2|1594.9|1606.2|1594.9|1606.2|1594.9|1
1595328000000|2020-07-21 10:40:00|1606.4|1596.2|1605.7|1594.9|1606.4|1596.2|1605.7|1594.9|0
1595328300000|2020-07-21 10:45:00|1605.2|1595.2|1605.2|1595.2|1605.2|1595.2|1604.9|1595.2|0
1595328600000|2020-07-21 10:50:00|1605.7|1596.2|1605.7|1596.2|1605.7|1596.2|1605.7|1595.2|16
1595328900000|2020-07-21 10:55:00|1604.2|1596.4|1604.2|1594.7|1604.2|1596.4|1604.2|1594.2|30
1595329200000|2020-07-21 11:00:00|1601.7|1593.2|1603.2|1592.4|1604.2|1593.2|1601.7|1592.2|31
1595329500000|2020-07-21 11:05:00||1592.2||1592.2||1592.2||1592.2|0
1595329800000|2020-07-21 11:10:00|1604.2|1591.7|1604.2|1592.4|1604.2|1595.2|1604.2|1589.9|12
1595330100000|2020-07-21 11:15:00|1601.2|1590.7|1601.2|1590.7|1601.2|1590.7|1601.2|1590.4|8
1595330400000|2020-07-21 11:20:00||1590.9||1590.9||1590.9||1590.9|2
1595330700000|2020-07-21 11:25:00|1602.2|1594.2|1605.2|1594.2|1605.7|1596.2|1602.2|1594.2|4
1595331000000|2020-07-21 11:30:00|1604.7|1594.4|1604.7|1594.4|1604.7|1594.4|1604.7|1594.4|0
1595331300000|2020-07-21 11:35:00|1604.4||1604.4||1604.4||1604.4||0
1595331600000|2020-07-21 11:40:00|1604.7|1595.2|1604.7|1595.2|1604.7|1595.2|1604.7|1595.2|0
1595331900000|2020-07-21 11:45:00|1604.2|1594.7|1604.2|1594.7|1604.7|1594.7|1604.2|1594.7|0
1595332200000|2020-07-21 11:50:00||1595.2||1591.9||1595.2||1590.4|20
1595332500000|2020-07-21 11:55:00|1603.7|1590.4|1600.2|1590.2|1603.7|1590.7|1600.2|1590.2|27
1595332800000|2020-07-21 12:00:00|1599.2|1589.2|1596.2|1586.2|1599.2|1589.2|1594.2|1583.4|75
1595333100000|2020-07-21 12:05:00|1594.2|1585.2|1591.7|1578.9|1594.2|1585.2|1591.7|1578.4|51
1595333400000|2020-07-21 12:10:00|1591.4|1578.4|1586.2|1574.2|1591.4|1579.2|1583.2|1574.2|19
1595333700000|2020-07-21 12:15:00|1584.2|1574.4|1572.2|1559.2|1584.2|1574.4|1568.2|1559.2|21
1595334000000|2020-07-21 12:20:00|1570.2|1558.2|1554.2|1542.9|1570.2|1560.4|1552.2|1542.9|57
1595334300000|2020-07-21 12:25:00|1551.2|1542.4|1554.2|1543.4|1554.2|1545.7|1547.2|1537.9|32
1595334600000|2020-07-21 12:30:00|1559.2|1544.2|1571.2|1556.2|1591.2|1574.9|1559.2|1544.2|36
1595334900000|2020-07-21 12:35:00|1574.2|1556.4|1579.2|1566.2|1579.7|1567.2|1571.7|1556.2|31
1595335200000|2020-07-21 12:40:00|1578.9|1567.2|1569.2|1559.2|1578.9|1569.2|1569.2|1556.7|82
1595335500000|2020-07-21 12:45:00|1568.4|1560.4|1568.2|1554.2|1571.9|1561.2|1568.2|1552.2|75
1595335800000|2020-07-21 12:50:00|1569.2|1554.4|1571.4|1557.7|1571.4|1562.2|1564.2|1554.2|21
1595336100000|2020-07-21 12:55:00|1571.7|1557.4|1575.2|1562.9|1575.2|1562.9|1571.7|1557.4|1
1595336400000|2020-07-21 13:00:00|1574.2|1563.2|1564.9|1550.2|1574.2|1563.2|1564.9|1550.2|15
1595336700000|2020-07-21 13:05:00|1564.2|1549.2|1558.7|1546.4|1564.2|1549.9|1558.7|1546.2|55
1595337000000|2020-07-21 13:10:00|1559.2|1546.7|1560.7|1546.4|1562.2|1546.9|1559.2|1546.4|0
1595337300000|2020-07-21 13:15:00|1560.4|1546.2|1557.2|1546.2|1560.7|1546.4|1554.2|1540.9|56
1595337600000|2020-07-21 13:20:00|1554.2|1542.4|1556.2|1540.9|1558.2|1546.4|1553.7|1540.9|82
1595337900000|2020-07-21 13:25:00|1549.2|1540.2|1544.2|1531.7|1556.2|1540.2|1544.2|1531.7|35
1595338200000|2020-07-21 13:30:00|1543.2|1531.2|1539.2|1524.2|1543.2|1531.2|1534.2|1524.2|104
1595338500000|2020-07-21 13:35:00|1534.2|1523.7|1537.9|1524.7|1539.2|1526.2|1531.2|1519.7|82
1595338800000|2020-07-21 13:40:00|1539.9|1524.9|1542.2|1530.9|1542.9|1531.2|1537.2|1524.2|54
1595339100000|2020-07-21 13:45:00|1543.2|1531.4|1546.2|1536.2|1546.2|1537.7|1543.2|1531.4|51
1595339400000|2020-07-21 13:50:00|1547.2|1536.4|1550.2|1540.2|1551.2|1541.2|1547.2|1536.4|52
1595339700000|2020-07-21 13:55:00|1548.2|1539.4|1547.2|1537.2|1550.2|1540.2|1547.2|1536.9|50
1595340000000|2020-07-21 14:00:00|1550.2|1536.9|1550.2|1537.2|1552.2|1542.2|1545.2|1536.9|21
1595340300000|2020-07-21 14:05:00|1549.9|1527.2|1549.9|1529.7|1549.9|1529.7|1549.2|1527.2|14
1595340600000|2020-07-21 14:10:00|1549.2|1531.2|1548.7|1533.2|1549.2|1540.2|1548.7|1531.2|4
1595340900000|2020-07-21 14:15:00|1548.2|1534.2|1548.9|1536.4|1548.9|1536.4|1543.2|1534.2|22
1595402100000|2020-07-22 07:15:00|1550.2|1526.2|1549.2|1527.2|1550.2|1528.2|1549.2|1526.2|0
1595402400000|2020-07-22 07:20:00||1531.2||1531.2||1531.2||1531.2|3
1595402700000|2020-07-22 07:25:00|1544.2|1528.2|1542.2|1522.2|1549.2|1529.2|1539.2|1515.2|9
1595403000000|2020-07-22 07:30:00|1540.2|1526.2|1541.2|1524.2|1544.2|1534.2|1535.2|1523.9|18
1595403300000|2020-07-22 07:35:00|1537.7|1523.7|1531.2|1521.2|1537.9|1523.7|1529.2|1515.2|30
1595403600000|2020-07-22 07:40:00|1532.2|1517.2|1537.4|1522.2|1537.9|1522.2|1532.2|1517.2|28
1595403900000|2020-07-22 07:45:00|1538.7|1522.4|1542.2|1531.2|1542.2|1531.2|1537.2|1522.4|2
1595404200000|2020-07-22 07:50:00|1544.2|1531.7|1546.2|1532.2|1546.2|1532.7|1544.2|1531.2|1
1595404500000|2020-07-22 07:55:00|1545.9|1531.9|1544.2|1531.2|1545.9|1531.9|1542.9|1531.2|2
1595404800000|2020-07-22 08:00:00|1543.9|1529.7|1540.2|1531.2|1543.9|1531.2|1539.2|1528.4|6
1595405100000|2020-07-22 08:05:00|1541.2|1532.2|1544.7|1535.7|1544.7|1535.7|1541.2|1532.2|3
1595405400000|2020-07-22 08:10:00|1545.2|1536.7|1547.7|1535.7|1547.7|1536.7|1540.7|1531.5|28
1595405700000|2020-07-22 08:15:00|1548.7|1536|1548.7|1537.7|1548.7|1537.7|1547.7|1536|6
1595406000000|2020-07-22 08:20:00|1549.7|1536|1545.7|1532.7|1549.7|1536|1545.7|1531.7|43
1595406300000|2020-07-22 08:25:00|1543.7||1542.7||1543.7||1542.7||2
1595406600000|2020-07-22 08:30:00|1541.7|1532.2|1542.7|1532.2|1542.7|1532.2|1540.7|1532.2|9
1595406900000|2020-07-22 08:35:00||1529||1529||1529||1529|19
1595407200000|2020-07-22 08:40:00||1529.2||1529.2||1529.2||1529.2|0
1595407500000|2020-07-22 08:45:00|1539.7|1530|1541.7|1529.7|1542.7|1531.7|1539.7|1529|4
1595407800000|2020-07-22 08:50:00|1540.7|1528|1540.7|1528|1540.7|1528|1540.7|1527.7|6
1595408100000|2020-07-22 08:55:00|1537.7|1528.2|1535.7|1526.2|1540.7|1529.7|1534.2|1526|15
1595408400000|2020-07-22 09:00:00|1539.7|1526.5|1540.7|1528|1540.7|1528|1539.7|1526.2|9
1595408700000|2020-07-22 09:05:00|1540.2|1526.2|1537.7|1526.2|1540.2|1526.5|1537.7|1526.2|2
1595409000000|2020-07-22 09:10:00|1537.2|1526|1537.2|1526|1537.2|1527.7|1535.7|1526|3
1595409300000|2020-07-22 09:15:00|1536.7||1535.7||1536.7||1535.7||2
1595409600000|2020-07-22 09:20:00|1535.2|1526.2|1536.7|1527.2|1536.7|1527.2|1535.2|1526.2|4
1595409900000|2020-07-22 09:25:00||1527.7||1526.5||1528||1526.2|9
1595410200000|2020-07-22 09:30:00||1526.7||1526.2||1527||1526.2|1
1595410500000|2020-07-22 09:35:00|1537|1526.5|1537.7|1527.7|1537.7|1527.7|1535.7|1526.5|11
1595410800000|2020-07-22 09:40:00|1539.7|1528|1539.7|1528|1539.7|1529.7|1539.7|1528|2
1595411100000|2020-07-22 09:45:00|1540.2||1540.5||1540.7||1540.2||2
1595411400000|2020-07-22 09:50:00||1528.2||1528.2||1528.2||1528.2|1
1595411700000|2020-07-22 09:55:00|1536.7|1528|1540.5|1528.2|1540.5|1528.2|1536.7|1528|10
1595412300000|2020-07-22 10:05:00|1540.2|1528|1540|1528|1540.2|1528|1537.7|1528|5
1595412600000|2020-07-22 10:10:00|1539.7|1527.7|1539.5|1527|1539.7|1527.7|1539.5|1527|4
1595412900000|2020-07-22 10:15:00|1539.2|1526.2|1536.5|1526.2|1539.2|1526.2|1536.5|1526.2|1
1595413200000|2020-07-22 10:20:00|1535.7|1524.7|1535.2|1526.5|1535.7|1526.5|1535.2|1524.7|0
1595413500000|2020-07-22 10:25:00||1526||1524.7||1526||1524.7|2
1595413800000|2020-07-22 10:30:00|1534.7|1523|1534.7|1523.2|1534.7|1523.2|1534.7|1522.2|11
1595414100000|2020-07-22 10:35:00|1534.2|1523.5|1534.2|1523|1534.2|1523.7|1532.7|1522.5|5
1595414400000|2020-07-22 10:40:00|1531.2|1522.7|1536.5|1526|1536.5|1527.7|1530.2|1522|16
1595414700000|2020-07-22 10:45:00|1536.7|1526.7|1540.7|1527.7|1541.7|1527.7|1536.7|1526.7|35
1595415000000|2020-07-22 10:50:00|1539.7|1533.7|1540.7|1530.7|1542.2|1533.7|1538.7|1527.7|11
1595415300000|2020-07-22 10:55:00|1545|1532.7|1541.7|1530.7|1545|1532.7|1541.7|1529.5|32
1595415600000|2020-07-22 11:00:00|1542.2|1531.2|1545.7|1535.7|1545.7|1535.7|1541.7|1531.2|38
1595415900000|2020-07-22 11:05:00|1545.5|1536.7|1543.7|1531.7|1545.7|1536.7|1543.7|1531.7|8
1595416200000|2020-07-22 11:10:00|1544|1532|1544.7|1532.2|1545.7|1533.7|1543.7|1530|29
1595416500000|2020-07-22 11:15:00|1543.7|1532|1540.7|1530.2|1544.7|1532.7|1540.7|1530|7
1595416800000|2020-07-22 11:20:00|1541.7|1532.7|1542.7|1531|1543.2|1532.7|1541.7|1530|6
1595417100000|2020-07-22 11:25:00|1543.2|1532.2|1548.7|1536.5|1548.7|1537.7|1543.2|1532.2|49
1595417400000|2020-07-22 11:30:00|1548.2|1533.5|1548.5|1531.2|1548.5|1534|1548|1531|0
1595417700000|2020-07-22 11:35:00|1545.7|1531.7|1545.7|1535.2|1545.7|1535.2|1543.2|1531.2|28
1595418000000|2020-07-22 11:40:00|1547.7|1534.5|1547.7|1536.7|1547.7|1536.7|1547.7|1533.7|7
1595418300000|2020-07-22 11:45:00|1548.7|1537.7|1548.7|1539.7|1549|1539.7|1548.7|1537.7|15
1595418600000|2020-07-22 11:50:00|1549|1538.2|1548.7|1537|1549.7|1538.2|1548.7|1536.7|17
1595418900000|2020-07-22 11:55:00|1547.7|1537.2|1546.7|1536|1549.7|1540.7|1546.7|1536|15
1595419200000|2020-07-22 12:00:00|1543.7|1535.2|1542.7|1531.2|1545.7|1535.2|1541.7|1531|1
1595419500000|2020-07-22 12:05:00|1541.7|1531.5|1545.7|1533.5|1545.7|1534|1539.7|1531.5|3
1595419800000|2020-07-22 12:10:00|1545.2||1545.2||1545.2||1545.2||0
1595420100000|2020-07-22 12:15:00|1543.7|1532|1539.7|1530.7|1543.7|1532.2|1539.7|1530.5|3
1595420400000|2020-07-22 12:20:00|1540.7|1530.5|1547.7|1531.7|1547.7|1534.5|1539.7|1530|5
1595420700000|2020-07-22 12:25:00||1532||1532.2||1532.2||1532|0
1595421000000|2020-07-22 12:30:00|1547.5||1541.7||1547.5||1541.7||0
1595421600000|2020-07-22 12:40:00|1541.5||1541.5||1541.5||1541.5||0
1595421900000|2020-07-22 12:45:00|1541.7|1533.7|1544.7|1533|1544.7|1533.7|1541.7|1532.2|4
1595422200000|2020-07-22 12:50:00|1547.7|1533.2|1546.7|1534.7|1549.2|1536.7|1545.7|1533.2|15
1595422500000|2020-07-22 12:55:00|1545.7|1535.7|1551.2|1538|1552.2|1539.7|1545.7|1535.7|46
1595422800000|2020-07-22 13:00:00|1551.5||1553.7||1553.7||1548.7||7
1595423100000|2020-07-22 13:05:00|1555|1538.2|1562.7|1552.7|1562.7|1552.7|1555|1538.2|68
1595423400000|2020-07-22 13:10:00|1564.7|1553|1560.7|1548.2|1565.7|1553|1560.7|1548.2|40
1595423700000|2020-07-22 13:15:00|1563.5|1548.5|1560.7|1547.7|1563.5|1550|1560.7|1546.2|75
1595424000000|2020-07-22 13:20:00|1560.5|1546.7|1561.7|1548.7|1562.5|1548.7|1560.5|1546.5|0
1595424300000|2020-07-22 13:25:00|1562.5|1549.2|1565.7|1553.7|1565.7|1553.7|1562.5|1548.7|9
1595424600000|2020-07-22 13:30:00|1568.7|1557.7|1568.7|1555.7|1572.5|1559.7|1563.7|1553.5|64
1595424900000|2020-07-22 13:35:00|1566.7|1555|1569.7|1556.7|1569.7|1557.7|1565.7|1555|15
1595425200000|2020-07-22 13:40:00|1569.2|1557|1570.7|1557.7|1570.7|1557.7|1569.2|1557|17
1595425500000|2020-07-22 13:45:00|1571.7|1558|1573.7|1562.7|1573.7|1564.7|1568.7|1557.7|54
1595425800000|2020-07-22 13:50:00|1573.5|1562.2|1572.5|1562.7|1573.5|1562.7|1570.7|1562.2|21
1595426100000|2020-07-22 13:55:00|1573|1564.7|1574.5|1562.7|1574.7|1565|1572.7|1562.2|34
1595426400000|2020-07-22 14:00:00|1573.7||1572.5||1573.7||1572.5||1
1595426700000|2020-07-22 14:05:00|1571.7|1558.7|1571.7|1562.2|1571.7|1562.2|1571.5|1549|76
1595427000000|2020-07-22 14:10:00|1573.2|1559.7|1574.5|1559.7|1574.7|1565.2|1573.2|1559.7|6
1595427300000|2020-07-22 14:15:00||1560||1560.2||1560.7||1560|1
1595489100000|2020-07-23 07:25:00|1577.7|1557.7|1577.5|1537.7|1577.7|1557.7|1577.5|1528.5|0
1595489400000|2020-07-23 07:30:00|1575.7|1541.7|1572.7|1541.7|1575.7|1553.7|1571.7|1541.7|20
1595489700000|2020-07-23 07:35:00|1570.2|1547.7|1569.7|1558.7|1570.2|1558.7|1565.7|1547.7|0
1595490000000|2020-07-23 07:40:00|1570|1561.2|1569.2|1553.7|1570|1561.2|1569.2|1553.7|5
1595490300000|2020-07-23 07:45:00|1567.7|1555.7|1567.7|1553.2|1569.2|1558.7|1565.5|1553.2|47
1595490600000|2020-07-23 07:50:00|1567.5|1554.7|1565.2|1555.2|1567.5|1555.2|1565|1554.7|0
1595490900000|2020-07-23 07:55:00|1564.7|1554.7|1564.5|1552.5|1565.2|1554.7|1564.5|1552|8
1595491200000|2020-07-23 08:00:00|1564.2|1552|1563.5|1550|1566|1553.5|1563.5|1550|13
1595491500000|2020-07-23 08:05:00|1562|1549.7|1560|1548.5|1562|1552|1559.5|1548.5|17
1595491800000|2020-07-23 08:10:00|1561.2|1549|1560.7|1549.5|1561.2|1550|1560.7|1548.7|1
1595492100000|2020-07-23 08:15:00|1561.2|1549.7|1562.5|1550.5|1562.5|1550.5|1561.2|1549.5|6
1595492400000|2020-07-23 08:20:00|1562.7|1550|1562.7|1550.5|1562.7|1554.5|1562.7|1550|2
1595492700000|2020-07-23 08:25:00||1550||1551||1551||1550|0
1595493000000|2020-07-23 08:30:00||1551.7||1552||1552||1551.7|0
1595493300000|2020-07-23 08:35:00||1552.7||1552.7||1552.7||1552.7|0
1595493900000|2020-07-23 08:45:00|1562.5|1551.7|1562.5|1550.2|1562.5|1551.7|1562.5|1550.2|5
1595494200000|2020-07-23 08:50:00|1562|1549.2|1555.7|1545.2|1562|1549.2|1555.7|1545.2|45
1595494500000|2020-07-23 08:55:00|1554.5|1544.2|1551|1538.2|1554.5|1544.2|1546.5|1536.7|30
1595494800000|2020-07-23 09:00:00|1551.5|1538|1551.2|1539.7|1552.2|1539.7|1548.2|1538|15
1595495100000|2020-07-23 09:05:00|1549.2|1540|1554.2|1541.7|1554.7|1542|1548.7|1539.7|8
1595495400000|2020-07-23 09:10:00|1554.5|1541.5|1553.7|1543.2|1555|1543.2|1553.7|1541.5|0
1595495700000|2020-07-23 09:15:00|1553.5|1543.5|1552.5|1540.7|1553.5|1543.7|1552.5|1540.7|5
1595496000000|2020-07-23 09:20:00|1551.7|1543.2|1548.7|1540|1551.7|1543.2|1548.7|1540|10
1595496300000|2020-07-23 09:25:00|1550.5|1540.2|1549.7|1540.2|1551.5|1540.2|1548.7|1540.2|16
1595496600000|2020-07-23 09:30:00|1551.7|1540|1549.7|1538.5|1551.7|1540|1547.7|1538|11
1595496900000|2020-07-23 09:35:00|1551.5||1548.7||1551.5||1548.7||5
1595497500000|2020-07-23 09:45:00|1547.7|1538|1547.7|1536.2|1548.7|1538|1546.7|1536.2|26
1595497800000|2020-07-23 09:50:00|1545.7|1536|1547.5|1535.7|1547.7|1536|1545.7|1535.7|6
1595498100000|2020-07-23 09:55:00|1546.7|1535.5|1545.7|1534.7|1546.7|1535.7|1545.7|1534.2|7
1595498400000|2020-07-23 10:00:00|1545.5|1535|1543.7|1533.7|1545.5|1535.5|1542.7|1533.5|33
1595498700000|2020-07-23 10:05:00|1544.7|1534|1547.7|1537.2|1547.7|1537.2|1543.7|1534|30
1595499000000|2020-07-23 10:10:00|1545.7|1537.7|1547.7|1538.2|1548.7|1538.2|1545.7|1537.7|13
1595499300000|2020-07-23 10:15:00|1546.7|1538.7|1550|1539.2|1550|1539.2|1546.7|1538.2|16
1595499600000|2020-07-23 10:20:00|1549.7|1539.5|1548.7|1538.5|1549.7|1540|1548.7|1538|12
1595499900000|2020-07-23 10:25:00|1548.5|1538|1547.7|1538|1548.5|1538|1547.7|1538|4
1595500200000|2020-07-23 10:30:00|1546.7||1547.7||1547.7||1546.7||5
1595500500000|2020-07-23 10:35:00|1546.7|1538.2|1548.7|1537.2|1549.7|1538.2|1546.7|1537.2|9
1595501100000|2020-07-23 10:45:00|1548.5||1548.5||1548.5||1548.5||0
1595501400000|2020-07-23 10:50:00|1548||1548||1548||1548||0
1595501700000|2020-07-23 10:55:00|1547.7|1537|1545.5|1534.5|1547.7|1537.2|1545.5|1534.5|17
1595502000000|2020-07-23 11:00:00|1544.7|1534.2|1544.5|1533.5|1544.7|1534.2|1540.7|1532|23
1595502300000|2020-07-23 11:05:00|1544.7|1533.2|1544.7|1534|1544.7|1534|1544.7|1532.7|0
1595502600000|2020-07-23 11:10:00|1545.7|1534.2|1544.7|1535.7|1545.7|1536.7|1544.7|1534.2|4
1595502900000|2020-07-23 11:15:00|1545.7|1536|1547.5|1536.5|1547.5|1537.7|1545.7|1535.7|15
1595503200000|2020-07-23 11:20:00|1545.7|1536.7|1546.7|1537.7|1546.7|1537.7|1545.7|1536.7|7
1595503500000|2020-07-23 11:25:00|1547.5|1537.2|1548.5|1537.7|1548.7|1539.7|1547.5|1537|8
1595503800000|2020-07-23 11:30:00|1548.7|1537.5|1551.2|1539.7|1551.2|1539.7|1547.7|1537.5|38
1595504100000|2020-07-23 11:35:00|1551.7|1540|1553.5|1544.7|1553.5|1544.7|1551.7|1540|34
1595504400000|2020-07-23 11:40:00|1555.7|1543.7|1556.7|1544|1558.5|1545.7|1555.7|1543.7|65
1595504700000|2020-07-23 11:45:00|1555.7|1544.2|1556.2|1545|1556.7|1545|1555.7|1544|10
1595505000000|2020-07-23 11:50:00|1555.7|1545.2|1553.7|1541.2|1555.7|1545.5|1553.7|1540|12
1595505300000|2020-07-23 11:55:00|1552.7|1541.7|1556.2|1544.7|1556.2|1544.7|1551.7|1541.5|7
1595505600000|2020-07-23 12:00:00|1556.7||1556.7||1556.7||1556.5||2
1595505900000|2020-07-23 12:05:00|1556.5|1543|1554.7|1543.2|1556.5|1543.2|1554.7|1543|0
1595506200000|2020-07-23 12:10:00|1553.5|1543|1553.5|1542|1554.2|1543|1553|1541.2|26
1595506500000|2020-07-23 12:15:00|1552.7|1542.2|1552.7|1542.5|1552.7|1542.5|1552.7|1542.2|0
1595506800000|2020-07-23 12:20:00|1553.5|1542.2|1554.7|1545.7|1554.7|1545.7|1553.5|1542.2|21
1595507100000|2020-07-23 12:25:00|1556.7|1545|1556.7|1545.7|1556.7|1546.7|1556.7|1545|5
1595507400000|2020-07-23 12:30:00|1555.7|1544.5|1555.5|1544.5|1555.7|1544.5|1555.5|1544.2|4
1595507700000|2020-07-23 12:35:00|1554.7|1544.2|1555.7|1543.2|1556.7|1544.7|1552.7|1541.7|17
1595508000000|2020-07-23 12:40:00|1556.7|1543.5|1556.7|1545.7|1556.7|1545.7|1556.7|1543.5|0
1595508300000|2020-07-23 12:45:00||1545.5||1545||1545.7||1545|2
1595508600000|2020-07-23 12:50:00|1555.7|1544.7|1555.7|1544.7|1555.7|1544.7|1555.7|1542|5
1595508900000|2020-07-23 12:55:00||1544||1544.2||1544.2||1544|0
1595509200000|2020-07-23 13:00:00|1556.7|1544.5|1556.7|1547|1556.7|1547.2|1554.7|1544.2|1
1595509500000|2020-07-23 13:05:00|1556|1547.2|1556|1547.7|1556|1547.7|1556|1546.5|4
1595509800000|2020-07-23 13:10:00|1554.2|1545.7|1556|1547.7|1556|1547.7|1554.2|1543.7|4
1595510100000|2020-07-23 13:15:00|1556.7|1545|1560.7|1547|1560.7|1550.2|1556.7|1545|2
1595510400000|2020-07-23 13:20:00|1559.7|1546.7|1559.7|1546.5|1559.7|1547.7|1559.7|1546.2|0
1595510700000|2020-07-23 13:25:00|1558.7|1546.2|1557.7|1546.2|1558.7|1546.2|1557.7|1544.2|11
1595511000000|2020-07-23 13:30:00||1546||1546.7||1547||1546|0
1595511300000|2020-07-23 13:35:00||1547||1546.7||1547||1546.7|0
1595511600000|2020-07-23 13:40:00|1558.5|1547|1558.5|1547.7|1558.5|1548.2|1558.5|1546.7|0
1595511900000|2020-07-23 13:45:00|1559.2|1548|1559.2|1548.7|1559.2|1550.7|1559.2|1548|14
1595512200000|2020-07-23 13:50:00|1559|1547.7|1559|1550.2|1559|1550.2|1557.7|1547.7|8
1595512500000|2020-07-23 13:55:00|1558.7|1548|1559|1548.2|1559|1550.2|1558.2|1547.5|6
1595512800000|2020-07-23 14:00:00|1558.7|1547.7|1555.7|1543.7|1558.7|1547.7|1551.7|1543.2|7
1595513100000|2020-07-23 14:05:00|1555.5|1544|1555.5|1543.7|1555.5|1544|1555.2|1543.7|1
1595513400000|2020-07-23 14:10:00|1555.2||1554.2||1557.7||1554.2||1
1595513700000|2020-07-23 14:15:00|1553.7|1541.7|1550.7|1541|1553.7|1541.7|1550.7|1540.7|10
1595575800000|2020-07-24 07:30:00|1529.7|1518.2|1525.7|1510.5|1529.7|1518.2|1525.7|1510.5|8
1595576100000|2020-07-24 07:35:00|1527.5|1516|1527|1516.5|1530.7|1522.2|1526.7|1510.5|44
1595576400000|2020-07-24 07:40:00|1527.2|1516.7|1527|1516.7|1527.2|1519|1525.7|1515.2|3
1595576700000|2020-07-24 07:45:00|1527.2|1519|1525.7|1514.7|1527.2|1519|1522.7|1513.5|19
1595577000000|2020-07-24 07:50:00|1525.5||1525.5||1525.7||1525.5||0
1595577300000|2020-07-24 07:55:00|1525.2|1513|1522.7|1511.2|1525.2|1513.2|1517.7|1509.2|29
1595577600000|2020-07-24 08:00:00|1525.2|1511.5|1523.7|1512.7|1526|1514.5|1523.7|1511.5|12
1595577900000|2020-07-24 08:05:00|1524.7|1513.5|1524.7|1514.7|1524.7|1514.7|1522.7|1512.5|11
1595578200000|2020-07-24 08:10:00|1525.7|1515.7|1524.7|1515.7|1525.7|1515.7|1524.7|1515.7|0
1595578500000|2020-07-24 08:15:00|1525.5||1525.7||1525.7||1525.5||5
1595578800000|2020-07-24 08:20:00|1522.7|1514.7|1522.7|1513.2|1522.7|1514.7|1522.7|1513|4
1595579100000|2020-07-24 08:25:00||1513||1513.7||1513.7||1513|6
1595579400000|2020-07-24 08:30:00|1525.7|1514.7|1527.7|1515.2|1527.7|1515.2|1525.7|1514.7|12
1595579700000|2020-07-24 08:35:00|1528.7|1515.5|1531.7|1519.7|1531.7|1519.7|1528.7|1515|16
1595580000000|2020-07-24 08:40:00|1530.7|1519.2|1530.7|1521.7|1530.7|1521.7|1530.5|1519|5
1595580300000|2020-07-24 08:45:00|1530.5|1522.7|1531.7|1521.7|1534|1522.7|1530.5|1521.7|11
1595580600000|2020-07-24 08:50:00||1520.7||1519.5||1520.7||1518.5|0
1595580900000|2020-07-24 08:55:00|1528.7|1518.7|1531.7|1520.7|1531.7|1520.7|1528.7|1518.2|1
1595581500000|2020-07-24 09:05:00||1521||1521||1521||1521|0
1595581800000|2020-07-24 09:10:00||1520.7||1521.7||1521.7||1520.7|0
1595582100000|2020-07-24 09:15:00||1521||1520.5||1521||1520.2|0
1595582400000|2020-07-24 09:20:00|1530.7|1520.7|1530.7|1521.7|1530.7|1521.7|1530.7|1520.7|0
1595582700000|2020-07-24 09:25:00|1531.7|1521.2|1532.7|1521|1532.7|1521.2|1531.7|1521|6
1595583000000|2020-07-24 09:30:00|1533.7|1521.2|1533.7|1521.7|1533.7|1521.7|1533.7|1521.2|0
1595583300000|2020-07-24 09:35:00|1534|1522.5|1534.7|1522.5|1534.7|1522.5|1534|1522.5|0
1595583600000|2020-07-24 09:40:00|1533.7|1521.7|1533.7|1522.2|1533.7|1522.2|1533.7|1521.7|0
1595583900000|2020-07-24 09:45:00|1534.7|1522.5|1533.5|1521.7|1534.7|1522.5|1530.5|1520.7|2
1595584200000|2020-07-24 09:50:00|1533|1521.2|1534.7|1522.5|1534.7|1522.5|1529.7|1520.7|20
1595584500000|2020-07-24 09:55:00|1534.2|1522.2|1534.7|1522.5|1534.7|1522.5|1534.2|1522.2|1
1595585100000|2020-07-24 10:05:00|1535.7|1522.7|1537.7|1527.7|1538|1527.7|1535.7|1522.7|6
1595585400000|2020-07-24 10:10:00|1535.7|1526.7|1537.7|1524.7|1538.7|1530.5|1535.7|1523.7|0
1595585700000|2020-07-24 10:15:00|1535.7|1525|1536.7|1524.7|1536.7|1525|1535.7|1524.2|0
1595586000000|2020-07-24 10:20:00|1538.7|1524.5|1539.7|1527.7|1539.7|1530.2|1538.7|1524.5|61
1595586300000|2020-07-24 10:25:00|1540.7|1528|1540.7|1527.7|1542.5|1530.7|1540.7|1525.7|25
1595586600000|2020-07-24 10:30:00|1540.5|1528.2|1538|1528.5|1540.5|1528.5|1538|1528.2|2
1595586900000|2020-07-24 10:35:00|1540.5||1540.7||1540.7||1540.5||2
1595587200000|2020-07-24 10:40:00|1540.2|1528.7|1540.2|1529|1540.2|1529|1540.2|1528.7|0
1595587500000|2020-07-24 10:45:00|1539.7|1528.7|1539.7|1529|1539.7|1529|1539.7|1528.7|15
1595587800000|2020-07-24 10:50:00|1539.5|1528.7|1540.2|1529|1540.2|1529|1539.5|1528.7|10
1595588100000|2020-07-24 10:55:00|1538|1529.2|1540.2|1529.2|1540.2|1529.2|1538|1529.2|1
1595588400000|2020-07-24 11:00:00||1529.5||1530.2||1530.2||1529.5|0
1595588700000|2020-07-24 11:05:00|1541.7|1530.7|1542.7|1532.7|1542.7|1532.7|1541.5|1530.7|6
1595589000000|2020-07-24 11:10:00|1543.7|1530.7|1545.5|1531.7|1548.2|1537.7|1539.7|1530.7|87
1595589300000|2020-07-24 11:15:00|1545.2|1530|1545.2|1531.2|1545.2|1534.7|1545.2|1530|5
1595589600000|2020-07-24 11:20:00|1544.7|1531|1544.7|1532.7|1544.7|1534.7|1544.7|1529.7|45
1595589900000|2020-07-24 11:25:00|1544.5|1536.5|1544.7|1530.7|1544.7|1536.5|1543.7|1530.7|12
1595590200000|2020-07-24 11:30:00|1545.2|1533.7|1545.7|1534|1545.7|1534|1545.2|1533|16
1595590500000|2020-07-24 11:35:00|1548|1534.2|1546.2|1535.2|1548|1537.5|1544.7|1534.2|63
1595590800000|2020-07-24 11:40:00|1545.7|1534|1545.7|1535.7|1545.7|1538|1545.7|1534|1
1595591100000|2020-07-24 11:45:00||1535.5||1535.7||1535.7||1534|10
1595591700000|2020-07-24 11:55:00|1546.2|1537|1546.2|1535.7|1546.2|1537.5|1546.2|1535.7|15
1595592000000|2020-07-24 12:00:00|1545.2|1536|1545.2|1536.2|1545.2|1536.2|1545.2|1536|0
1595592300000|2020-07-24 12:05:00||1536.5||1536.7||1536.7||1536.5|2
1595592600000|2020-07-24 12:10:00||1536.2||1536.5||1536.5||1536.2|5
1595592900000|2020-07-24 12:15:00|1546.2|1536.7|1545.7|1536|1546.2|1537.5|1545.7|1536|15
1595593200000|2020-07-24 12:20:00||1535.7||1536||1536||1535.7|10
1595593500000|2020-07-24 12:25:00|1547.2|1536.2|1547.2|1536.5|1547.2|1536.5|1547.2|1536.2|0
1595593800000|2020-07-24 12:30:00|1546.2|1536.2|1544.5|1532|1546.2|1536.7|1544.5|1530.2|28
1595594100000|2020-07-24 12:35:00|1545.2|1532.7|1542.5|1530.2|1545.2|1532.7|1542.5|1528.5|20
1595594400000|2020-07-24 12:40:00|1539.7|1528.7|1540.7|1527.7|1542.5|1531.7|1536.5|1527.7|51
1595594700000|2020-07-24 12:45:00||1528||1528||1530.7||1528|10
1595595000000|2020-07-24 12:50:00|1542|1528.7|1542.7|1531|1542.7|1531|1542|1528.7|0
1595595300000|2020-07-24 12:55:00||1531.7||1531||1531.7||1531|0
1595595600000|2020-07-24 13:00:00|1542.5|1531.2|1541.7|1531.2|1542.5|1531.2|1541.7|1531.2|0
1595595900000|2020-07-24 13:05:00|1542.2|1532.7|1542.2|1534|1542.2|1534|1542.2|1532.7|12
1595596200000|2020-07-24 13:10:00|1543.7|1532.7|1542|1530.2|1543.7|1532.7|1542|1530.2|0
1595596500000|2020-07-24 13:15:00|1542.7|1530.5|1542.5|1530.7|1543.5|1531.2|1542.5|1530.5|6
1595596800000|2020-07-24 13:20:00|1542.2|1530.5|1540.2|1528.7|1542.2|1530.5|1536.7|1526.5|20
1595597100000|2020-07-24 13:25:00||1528||1529.2||1529.2||1528|10
1595597400000|2020-07-24 13:30:00|1539.7|1528|1539.7|1529.2|1539.7|1529.7|1539.7|1527.2|2
1595597700000|2020-07-24 13:35:00|1540.2|1531.7|1540.2|1529.2|1540.2|1531.7|1540.2|1528.7|4
1595598000000|2020-07-24 13:40:00|1539.7|1528.2|1536.7|1528|1539.7|1528.2|1536.7|1528|1
1595598300000|2020-07-24 13:45:00|1536.2|1527.7|1539.7|1528.2|1539.7|1528.2|1536.2|1527.7|3
1595598600000|2020-07-24 13:50:00||1528.5||1528.5||1528.5||1528.5|0
1595598900000|2020-07-24 13:55:00|1540|1528.7|1541.7|1528.2|1541.7|1528.7|1539.7|1527.2|30
1595599200000|2020-07-24 14:00:00|1540.7|1528.5|1540.7|1530.7|1540.7|1530.7|1540.7|1528.5|0
1595599500000|2020-07-24 14:05:00|1541.7|1531|1541.7|1531|1541.7|1531|1541.7|1531|0
1595599800000|2020-07-24 14:10:00|1542.5|1531.2|1542.5|1531.7|1542.5|1531.7|1542.5|1531.2|0
1595600100000|2020-07-24 14:15:00|1544.2|1532|1544.5|1532.2|1544.5|1533|1540.7|1532|14
1595834100000|2020-07-27 07:15:00|1644.3|1533.3|1641.3|1546.3|1644.3|1546.3|1555.3|1533.3|1
1595834400000|2020-07-27 07:20:00|1560.8|1547.1|1560.8|1538.3|1560.8|1552.3|1560.8|1537.8|3
1595834700000|2020-07-27 07:25:00||1539.3||1540.3||1540.3||1539.3|0
1595835000000|2020-07-27 07:30:00|1560.6|1542.3|1556.8|1542.3|1560.6|1542.3|1555.3|1542.3|5
1595835300000|2020-07-27 07:35:00|1556.3|1545.3|1554.3|1542.3|1556.3|1545.3|1554.3|1542.3|1
1595835600000|2020-07-27 07:40:00|1553.3|1544.3|1555.3|1544.3|1555.3|1544.3|1553.3|1544.3|0
1595835900000|2020-07-27 07:45:00||1545.8||1544.3||1545.8||1544.3|3
1595836200000|2020-07-27 07:50:00|1556.8|1545.3|1557.1|1547.3|1559.3|1547.3|1556.3|1542.6|32
1595836500000|2020-07-27 07:55:00|1558.6|1546.3|1555.3|1542.6|1558.6|1546.3|1555.3|1542.6|1
1595836800000|2020-07-27 08:00:00|1554.1|1541.6|1554.3|1540.6|1555.1|1542.3|1554.1|1540.6|3
1595837100000|2020-07-27 08:05:00|1554.1|1541.3|1554.1|1541.6|1554.3|1541.6|1553.8|1541.3|0
1595837400000|2020-07-27 08:10:00|1553.8|1541.8|1552.1|1539.3|1554.3|1541.8|1552.1|1539.3|0
1595837700000|2020-07-27 08:15:00|1551.8||1551.8||1552.1||1550.8||11
1595838000000|2020-07-27 08:20:00|1551.6|1538.8|1551.3|1538.8|1551.6|1538.8|1550.3|1538.8|1
1595838300000|2020-07-27 08:25:00|1551.1|1538.3|1550.1|1538.3|1551.3|1538.3|1550.1|1538.3|6
1595838600000|2020-07-27 08:30:00|1549.8|1538.1|1550.1|1536.6|1550.1|1538.1|1549.6|1536.6|66
1595838900000|2020-07-27 08:35:00|1549.8|1537.3|1548.3|1537.3|1549.8|1537.3|1545.3|1536.6|15
1595839200000|2020-07-27 08:40:00|1548.1|1536.6|1544.3|1534.3|1548.1|1536.6|1544.3|1534.3|37
1595839500000|2020-07-27 08:45:00|1545.3|1535.3|1545.3|1535.3|1545.3|1535.3|1545.3|1535.3|9
1595839800000|2020-07-27 08:50:00|1547.3|1534.3|1547.1|1536.6|1547.3|1536.6|1545.3|1534.3|9
1595840100000|2020-07-27 08:55:00|1545.3|1536.8|1545.3|1532.8|1547.3|1536.8|1545.3|1532.1|9
1595840400000|2020-07-27 09:00:00|1549.6|1533.3|1549.3|1535.6|1549.8|1535.6|1549.3|1532.8|11
1595840700000|2020-07-27 09:05:00|1548.3|1535.8|1548.3|1537.3|1548.3|1538.1|1547.3|1535.8|5
1595841000000|2020-07-27 09:10:00|1547.3|1537.6|1547.3|1537.6|1547.3|1537.6|1547.3|1537.6|0
1595841600000|2020-07-27 09:20:00||1537.3||1537.3||1537.3||1537.3|5
1595841900000|2020-07-27 09:25:00|||||||||4
1595842200000|2020-07-27 09:30:00|1548.3|1538.3|1548.3|1537.3|1548.3|1538.3|1547.3|1537.3|17
1595842500000|2020-07-27 09:35:00||1535.8||1536.1||1536.1||1535.8|0
1595842800000|2020-07-27 09:40:00|1546.8||1546.8||1546.8||1546.8||0
1595843100000|2020-07-27 09:45:00|1545.3|1535.8|1545.1|1530.8|1545.3|1535.8|1545.1|1530.6|9
1595843400000|2020-07-27 09:50:00|1540.3|1530.1|1544.8|1531.3|1544.8|1531.3|1540.3|1529.6|2
1595843700000|2020-07-27 09:55:00|1544.6|1530.6|1541.3|1528.6|1544.6|1530.6|1537.3|1528.3|20
1595844000000|2020-07-27 10:00:00|1540.8|1528.3|1537.3|1525.8|1540.8|1528.3|1535.3|1525.8|12
1595844300000|2020-07-27 10:05:00|1539.3|1527.3|1537.1|1524.8|1539.3|1527.3|1537.1|1524.8|1
1595844600000|2020-07-27 10:10:00|1535.3|1524.6|1537.3|1527.3|1538.1|1527.3|1535.3|1524.6|13
1595844900000|2020-07-27 10:15:00|1538.3|1529.3|1538.3|1528.3|1539.1|1529.3|1538.3|1528.3|26
1595845200000|2020-07-27 10:20:00||1527.3||1529.3||1529.3||1527.3|2
1595845500000|2020-07-27 10:25:00||1527.3||1527.3||1530.1||1527.3|1
1595845800000|2020-07-27 10:30:00|1537.8|1526.8|1537.3|1525.6|1537.8|1526.8|1537.3|1525.6|0
1595846100000|2020-07-27 10:35:00|1536.8|1525.8|1536.8|1525.3|1536.8|1525.8|1535.3|1525.3|0
1595846400000|2020-07-27 10:40:00|1535.3|1524.3|1536.8|1524.6|1536.8|1524.6|1534.3|1524.3|1
1595846700000|2020-07-27 10:45:00|1535.3|1525.3|1536.8|1525.3|1536.8|1525.3|1535.3|1525.3|0
1595847000000|2020-07-27 10:50:00|1535.3|1524.3|1534.3|1524.3|1535.3|1525.3|1533.3|1524.3|5
1595847300000|2020-07-27 10:55:00|1535.3|1524.6|1533.8|1524.6|1535.3|1524.6|1533.8|1524.6|6
1595847600000|2020-07-27 11:00:00|1535.3|1524.3|1535.1|1524.6|1535.3|1524.6|1532.6|1524.3|23
1595847900000|2020-07-27 11:05:00|1534.8|1524.3|1532.3|1520.6|1534.8|1524.6|1532.3|1520.6|34
1595848200000|2020-07-27 11:10:00|1530.8|1520.8|1532.3|1520.8|1532.3|1522.8|1530.8|1520.8|10
1595848500000|2020-07-27 11:15:00|1530.6|1522.6|1533.3|1521.6|1533.3|1522.6|1530.6|1521.6|15
1595848800000|2020-07-27 11:20:00|1532.3|1523.1|1532.3|1520.6|1532.3|1523.1|1532.3|1520.6|3
1595849100000|2020-07-27 11:25:00|1531.3|1520.8|1531.3|1520.8|1531.3|1520.8|1531.3|1520.8|0
1595849400000|2020-07-27 11:30:00|1530.6|1520.6|1530.8|1519.8|1530.8|1521.3|1529.3|1519.3|12
1595849700000|2020-07-27 11:35:00|1532.3|1520.1|1532.3|1522.6|1535.3|1525.1|1531.3|1519.8|30
1595850000000|2020-07-27 11:40:00|1534.3|1520.8|1532.3|1520.8|1534.3|1521.8|1532.3|1520.8|0
1595850300000|2020-07-27 11:45:00|1529.3|1521.1|1534.3|1522.6|1535.3|1524.3|1529.3|1521.1|28
1595850600000|2020-07-27 11:50:00|1535.3|1523.3|1536.8|1527.1|1536.8|1527.3|1535.3|1523.3|13
1595850900000|2020-07-27 11:55:00|1537.8|1527.3|1538.3|1527.3|1539.3|1527.3|1535.3|1527.3|0
1595851200000|2020-07-27 12:00:00|1538.1|1529.3|1537.3|1525.6|1539.1|1529.3|1537.3|1523.8|22
1595851500000|2020-07-27 12:05:00|1538.3|1525.8|1537.3|1523.3|1538.3|1525.8|1537.3|1523.3|0
1595851800000|2020-07-27 12:10:00|1535.3|1522.1|1535.3|1522.8|1535.3|1525.1|1535.3|1521.8|0
1595852100000|2020-07-27 12:15:00|1530.3|1521.6|1535.3|1523.3|1535.3|1523.3|1530.3|1521.6|0
1595852400000|2020-07-27 12:20:00|1532.3||1535.3||1535.3||1532.3||0
1595852700000|2020-07-27 12:25:00||1520.3||1521.3||1521.3||1520.3|0
1595853000000|2020-07-27 12:30:00|||||||||1
1595853300000|2020-07-27 12:35:00|1534.8|1521.1|1534.3|1520.3|1534.8|1521.1|1534.3|1520.3|0
1595853600000|2020-07-27 12:40:00||1520.6||1521.3||1521.3||1520.6|0
1595854200000|2020-07-27 12:50:00|1534.1||1533.1||1534.1||1533.1||0
1595854500000|2020-07-27 12:55:00|1533.3|1519.8|1532.3|1519.8|1533.3|1519.8|1532.3|1519.8|3
1595854800000|2020-07-27 13:00:00|1530.3|1519.6|1532.6|1519.6|1532.8|1519.6|1530.3|1519.6|1
1595855100000|2020-07-27 13:05:00|1532.3||1532.1||1532.6||1532.1||0
1595855400000|2020-07-27 13:10:00|1532.6||1532.8||1533.6||1532.6||0
1595855700000|2020-07-27 13:15:00|1532.6|1518.3|1528.3|1516.6|1532.8|1518.3|1525.8|1516.6|55
1595856000000|2020-07-27 13:20:00|1524.6|1516.3|1528.3|1516.3|1528.3|1516.3|1524.6|1516.3|7
1595856300000|2020-07-27 13:25:00|1527.8|1517.3|1522.3|1512.8|1527.8|1517.3|1522.3|1512.8|51
1595856600000|2020-07-27 13:30:00|1524.1|1512.6|1523.8|1512.6|1524.8|1512.6|1523.8|1512.6|11
1595856900000|2020-07-27 13:35:00|1522.3|1512.3|1522.3|1511.3|1523.8|1512.3|1520.3|1510.3|28
1595857200000|2020-07-27 13:40:00|1521.8|1512.3|1521.8|1512.3|1521.8|1512.3|1520.3|1512.3|3
1595857500000|2020-07-27 13:45:00|1522.8|1512.6|1520.3|1510.3|1522.8|1512.6|1520.3|1510.3|25
1595857800000|2020-07-27 13:50:00|1521.3|1510.8|1521.8|1511.1|1522.3|1511.3|1521.3|1510.8|2
1595858100000|2020-07-27 13:55:00|1520.3|1512.3|1520.3|1511.1|1520.3|1512.3|1520.3|1511.1|16
1595858400000|2020-07-27 14:00:00|1521.8|1512.3|1522.1|1511.3|1522.8|1512.3|1521.8|1511.1|11
1595858700000|2020-07-27 14:05:00|1521.8|1510.8|1520.3|1510.3|1521.8|1510.8|1520.3|1510.3|10
1595859000000|2020-07-27 14:10:00|1519.3|1510.1|1518.3|1509.3|1519.3|1510.8|1518.3|1509.3|29
1595859300000|2020-07-27 14:15:00|1519.1|1508.3|1519.1|1508.8|1519.1|1508.8|1515.3|1506.8|29
1595920500000|2020-07-28 07:15:00|1535.3|1517.3|1535.3|1519.3|1535.3|1519.3|1535.3|1517.3|0
1595920800000|2020-07-28 07:20:00|1533.3|1519.6|1530.3|1519.8|1533.3|1519.8|1530.3|1519.6|0
1595921100000|2020-07-28 07:25:00|1534.3|1520.1|1529.3|1517.6|1534.3|1520.3|1528.3|1515.3|62
1595921400000|2020-07-28 07:30:00|1530.3|1517.8|1530.1|1517.3|1531.3|1517.8|1530.1|1515.6|33
1595921700000|2020-07-28 07:35:00|1529.3|1515.6|1529.3|1519.3|1530.1|1519.3|1527.3|1515.6|22
1595922000000|2020-07-28 07:40:00|1529.1|1517.3|1529.8|1517.6|1530.3|1519.3|1527.3|1515.6|20
1595922300000|2020-07-28 07:45:00|1530.3|1517.8|1532.1|1521.3|1532.1|1521.3|1530.3|1517.8|16
1595922600000|2020-07-28 07:50:00|1531.6|1519.3|1530.3|1517.3|1531.6|1520.1|1530.1|1517.3|32
1595922900000|2020-07-28 07:55:00|1529.3|1516.6|1530.3|1518.8|1530.3|1521.3|1529.3|1516.3|7
1595923200000|2020-07-28 08:00:00||1519.6||1519.3||1519.8||1518.8|0
1595923500000|2020-07-28 08:05:00|1530.1|1519.6|1528.3|1519.1|1530.1|1519.6|1528.3|1518.8|15
1595923800000|2020-07-28 08:10:00|1530.1|1518.1|1528.3|1516.1|1530.1|1518.1|1528.3|1514.6|9
1595924100000|2020-07-28 08:15:00|1528.8|1514.6|1530.1|1517.8|1530.3|1517.8|1528.8|1514.6|20
1595924400000|2020-07-28 08:20:00|1530.3|1518.3|1530.3|1519.1|1530.3|1519.1|1530.3|1518.3|10
1595924700000|2020-07-28 08:25:00|1530.1|1518.8|1530.1|1520.3|1530.1|1520.3|1530.1|1518.8|1
1595925000000|2020-07-28 08:30:00||1520.6||1521.1||1521.1||1520.6|0
1595925300000|2020-07-28 08:35:00|1530.3|1521.3|1530.3|1521.6|1530.3|1521.6|1530.1|1521.3|10
1595925600000|2020-07-28 08:40:00|1530.1|1521.3|1530.1|1520.8|1530.1|1521.3|1529.3|1520.6|10
1595926200000|2020-07-28 08:50:00|1528.8|1521.1|1528.8|1517.3|1529.3|1521.1|1528.1|1514.8|64
1595926500000|2020-07-28 08:55:00|1529.1|1517.1|1527.3|1515.8|1529.3|1518.3|1526.3|1514.8|4
1595926800000|2020-07-28 09:00:00|1529.3|1519.3|1529.3|1519.3|1529.3|1519.3|1529.3|1519.3|5
1595927100000|2020-07-28 09:05:00||1517.3||1517.6||1517.6||1517.3|0
1595927400000|2020-07-28 09:10:00|1528.3|1516.8|1528.3|1516.8|1528.3|1516.8|1528.3|1516.8|0
1595927700000|2020-07-28 09:15:00|1526.3|1516.6|1526.3|1515.1|1526.3|1516.8|1526.3|1514.8|0
1595928000000|2020-07-28 09:20:00|1526.1|1515.3|1526.3|1515.6|1528.3|1517.1|1525.3|1515.3|7
1595928300000|2020-07-28 09:25:00|1528.3|1516.3|1529.3|1517.3|1529.3|1518.3|1528.3|1514.8|38
1595928600000|2020-07-28 09:30:00|1530.1|1517.6|1537.3|1528.3|1537.3|1528.3|1530.1|1517.6|103
1595928900000|2020-07-28 09:35:00|1538.1|1527.3|1541.3|1532.3|1543.3|1532.3|1538.1|1527.3|23
1595929200000|2020-07-28 09:40:00|1542.3|1532.8|1545.8|1534.3|1545.8|1537.3|1542.3|1532.3|8
1595929500000|2020-07-28 09:45:00|1545.3|1533.6|1544.8|1533.3|1545.3|1533.6|1540.3|1531.3|17
1595929800000|2020-07-28 09:50:00|1544.3|1533.1|1547.3|1535.6|1548.3|1539.3|1544.3|1532.3|57
1595930100000|2020-07-28 09:55:00|1546.3|1534.8|1545.3|1534.8|1546.3|1537.3|1545.3|1534.3|34
1595930400000|2020-07-28 10:00:00|1545.1|1534.3|1544.3|1534.8|1545.3|1534.8|1544.3|1534.3|0
1595930700000|2020-07-28 10:05:00|1542.8|1534.3|1542.3|1528.8|1544.3|1534.3|1540.3|1527.1|49
1595931000000|2020-07-28 10:10:00|1541.3|1529.3|1540.3|1529.8|1543.3|1530.8|1540.3|1529.3|0
1595931300000|2020-07-28 10:15:00|1537.8|1528.3|1540.3|1528.1|1540.6|1528.3|1537.8|1526.8|7
1595931600000|2020-07-28 10:20:00|1538.6|1526.8|1538.6|1526.1|1538.6|1528.8|1536.8|1526.1|16
1595931900000|2020-07-28 10:25:00|1537.1|1526.3|1537.3|1527.1|1543.3|1530.8|1537.1|1526.3|15
1595932200000|2020-07-28 10:30:00|1538.6|1526.8|1540.3|1529.6|1540.3|1529.6|1537.3|1525.8|12
1595932500000|2020-07-28 10:35:00|1539.8|1529.3|1539.3|1526.6|1539.8|1529.3|1539.3|1525.8|10
1595932800000|2020-07-28 10:40:00|1537.3|1526.3|1537.3|1525.3|1537.3|1526.3|1537.3|1525.3|0
1595933100000|2020-07-28 10:45:00|1536.3|1525.6|1535.3|1525.3|1537.3|1525.6|1535.3|1525.3|0
1595933400000|2020-07-28 10:50:00|1537.3||1537.3||1537.3||1537.3||2
1595934000000|2020-07-28 11:00:00||1525.6||1525.3||1525.6||1525.3|1
1595934300000|2020-07-28 11:05:00|1537.1|1524.3|1535.3|1523.3|1537.3|1524.3|1535.3|1522.3|10
1595934600000|2020-07-28 11:10:00|1537.3|1523.6|1537.3|1523.6|1537.3|1523.6|1537.3|1523.6|0
1595934900000|2020-07-28 11:15:00|1535.3|1523.3|1537.3|1522.3|1537.3|1523.3|1534.3|1522.3|12
1595935200000|2020-07-28 11:20:00|1536.3|1522.6|1533.3|1522.3|1536.3|1522.6|1533.3|1522.3|5
1595935500000|2020-07-28 11:25:00|1535.3|1525.3|1539.3|1523.1|1539.3|1525.3|1535.3|1522.3|1
1595935800000|2020-07-28 11:30:00|1537.1|1522.3|1535.3|1522.8|1537.1|1523.1|1535.3|1522.3|0
1595936100000|2020-07-28 11:35:00|1539.8|1523.1|1538.3|1522.3|1539.8|1527.3|1538.3|1522.3|10
1595936400000|2020-07-28 11:40:00|1538.1|1525.3|1535.3|1526.3|1538.1|1526.3|1535.3|1525.3|0
1595936700000|2020-07-28 11:45:00|1538.1|1525.3|1537.3|1522.3|1538.1|1527.3|1537.3|1522.3|10
1595937000000|2020-07-28 11:50:00|1531.3|1522.8|1537.3|1524.3|1537.3|1524.3|1531.3|1522.8|0
1595937300000|2020-07-28 11:55:00|1536.3||1535.3||1536.3||1535.3||0
1595937900000|2020-07-28 12:05:00||1522.3||1523.3||1523.3||1522.1|11
1595938200000|2020-07-28 12:10:00|1532.3||1535.3||1535.3||1532.3||1
1595938500000|2020-07-28 12:15:00||1523.8||1523.8||1523.8||1523.8|0
1595938800000|2020-07-28 12:20:00|1537.3||1535.3||1537.3||1535.3||0
1595939700000|2020-07-28 12:35:00||1525.3||1525.3||1525.3||1525.3|0
1595940000000|2020-07-28 12:40:00|||||||||1
1595940300000|2020-07-28 12:45:00||1523.8||1525.3||1525.3||1523.8|0
1595940600000|2020-07-28 12:50:00|1536.3|1523.8|1535.3|1523.8|1536.3|1523.8|1535.3|1523.8|0
1595940900000|2020-07-28 12:55:00||1522.1||1523.3||1523.3||1522.1|1
1595941500000|2020-07-28 13:05:00||1523.1||1523.1||1523.1||1523.1|0
1595941800000|2020-07-28 13:10:00||1522.1||1522.8||1522.8||1522.1|0
1595942100000|2020-07-28 13:15:00||1522.3||1522.6||1522.6||1522.3|0
1595942400000|2020-07-28 13:20:00||1522.8||1524.6||1524.6||1522.6|0
1595942700000|2020-07-28 13:25:00||1524.3||1523.6||1524.3||1523.3|0
1595943000000|2020-07-28 13:30:00|1537.3|1523.8|1537.3|1525.3|1537.3|1525.3|1537.3|1523.3|1
1595943300000|2020-07-28 13:35:00|1535.3|1524.3|1535.3|1524.3|1535.3|1524.8|1535.3|1524.3|2
1595943600000|2020-07-28 13:40:00|1533.3|1522.3|1533.3|1522.3|1533.3|1522.3|1533.3|1522.3|0
1595943900000|2020-07-28 13:45:00|1535.3|1522.6|1535.3|1524.3|1535.3|1524.3|1535.3|1522.6|0
1595944200000|2020-07-28 13:50:00|1534.3|1523.3|1533.3|1523.3|1534.3|1523.3|1533.3|1523.3|0
1595944500000|2020-07-28 13:55:00|1531.3|1522.6|1532.3|1522.3|1532.3|1523.3|1531.3|1521.8|28
1595944800000|2020-07-28 14:00:00|1535.3|1524.3|1535.3|1522.8|1535.3|1524.3|1535.3|1521.8|2
1595945100000|2020-07-28 14:05:00||1523.3||1523.3||1523.3||1523.3|0
1595945400000|2020-07-28 14:10:00|1534.8|1524.3|1534.8|1524.3|1534.8|1524.3|1534.8|1524.3|0
1595945700000|2020-07-28 14:15:00|1534.3|1522.3|1535.3|1524.3|1535.3|1524.3|1532.3|1522.3|2
1596007500000|2020-07-29 07:25:00|1548.3|1517.3|1545.3|1525.3|1548.3|1525.3|1545.3|1517.3|0
1596007800000|2020-07-29 07:30:00|1544.3|1504.3|1535.3|1520.3|1544.3|1520.3|1535.3|1504.3|0
1596008100000|2020-07-29 07:35:00|1537.8|1521.3|1540.3|1527.3|1540.3|1527.3|1537.8|1521.1|0
1596008400000|2020-07-29 07:40:00||1527.6||1529.3||1529.3||1527.6|0
1596008700000|2020-07-29 07:45:00|1542.3|1527.6|1540.3|1524.3|1542.3|1527.6|1540.3|1524.3|16
1596009000000|2020-07-29 07:50:00|1539.8|1525.1|1543.8|1529.8|1543.8|1530.1|1539.8|1524.3|11
1596009300000|2020-07-29 07:55:00|1543.6|1528.3|1542.3|1528.1|1543.6|1530.1|1540.3|1526.6|25
1596009600000|2020-07-29 08:00:00|1541.8|1529.1|1540.3|1528.1|1541.8|1529.3|1537.3|1527.3|30
1596009900000|2020-07-29 08:05:00|1537.3|1527.3|1539.1|1523.1|1540.3|1528.1|1537.3|1523.1|28
1596010200000|2020-07-29 08:10:00|1538.8|1524.6|1538.3|1526.3|1539.1|1527.3|1538.3|1524.6|0
1596010500000|2020-07-29 08:15:00|1538.6|1526.6|1537.3|1522.8|1538.8|1526.6|1537.1|1522.1|5
1596010800000|2020-07-29 08:20:00|1537.1|1522.6|1533.3|1519.3|1537.1|1522.6|1532.3|1519.3|15
1596011100000|2020-07-29 08:25:00|1532.3|1517.6|1532.3|1520.6|1532.3|1522.3|1530.3|1516.3|25
1596011400000|2020-07-29 08:30:00||1519.1||1518.6||1523.8||1518.1|0
1596011700000|2020-07-29 08:35:00|1530.3|1517.3|1530.3|1516.3|1530.3|1517.3|1530.3|1516.3|6
1596012000000|2020-07-29 08:40:00|1532.3|1517.1|1532.3|1519.8|1532.3|1519.8|1532.3|1517.1|0
1596012300000|2020-07-29 08:45:00||1520.1||1520.3||1520.3||1520.1|0
1596012600000|2020-07-29 08:50:00||1520.1||1520.3||1520.3||1520.1|0
1596012900000|2020-07-29 08:55:00|1529.3|1520.1|1528.3|1517.3|1529.3|1520.1|1528.3|1516.3|28
1596013200000|2020-07-29 09:00:00|1529.1|1516.3|1528.3|1516.3|1529.1|1516.3|1528.3|1516.3|0
1596013500000|2020-07-29 09:05:00|1528.1|1516.8|1528.8|1517.1|1532.3|1517.1|1528.1|1516.8|21
1596013800000|2020-07-29 09:10:00||1516.8||1516.6||1516.8||1516.3|1
1596014100000|2020-07-29 09:15:00|1529.6|1516.8|1530.3|1518.3|1530.3|1518.3|1529.1|1516.6|0
1596014400000|2020-07-29 09:20:00|1529.8|1517.8|1529.1|1516.3|1529.8|1518.6|1529.1|1516.3|16
1596014700000|2020-07-29 09:25:00|1528.8|1515.8|1528.6|1514.3|1528.8|1515.8|1528.6|1514.3|6
1596015000000|2020-07-29 09:30:00|1522.3|1514.6|1525.3|1513.3|1527.8|1514.8|1522.3|1513.3|17
1596015300000|2020-07-29 09:35:00|1524.3|1514.1|1525.3|1514.3|1525.3|1516.3|1524.3|1514.1|3
1596015600000|2020-07-29 09:40:00|1524.6|1514.1|1524.6|1512.6|1524.6|1514.1|1524.6|1512.3|11
1596015900000|2020-07-29 09:45:00|1525.3|1512.8|1526.3|1514.6|1526.3|1514.6|1525.3|1512.8|10
1596016200000|2020-07-29 09:50:00|1525.3|1514.8|1528.6|1515.3|1528.8|1515.3|1525.3|1514.8|0
1596016500000|2020-07-29 09:55:00|1528.1|1514.8|1528.3|1515.3|1528.6|1515.3|1527.8|1514.3|3
1596016800000|2020-07-29 10:00:00|1527.3|1514.3|1525.3|1514.3|1528.3|1514.6|1525.3|1513.8|15
1596017100000|2020-07-29 10:05:00|1526.3|1514.6|1526.3|1514.6|1526.3|1514.8|1526.3|1514.6|0
1596017400000|2020-07-29 10:10:00|1525.3|1513.8|1526.3|1515.3|1526.3|1515.3|1525.3|1513.8|10
1596017700000|2020-07-29 10:15:00|1528.3|1515.6|1528.3|1515.3|1528.3|1517.3|1528.3|1515.3|21
1596018000000|2020-07-29 10:20:00|1528.6|1515.6|1528.6|1516.6|1528.6|1517.3|1528.6|1515.6|0
1596018300000|2020-07-29 10:25:00|1529.1|1516.8|1530.3|1517.6|1532.3|1520.1|1525.6|1516.8|10
1596018600000|2020-07-29 10:30:00|1526.1|1517.3|1530.3|1518.3|1530.3|1518.6|1526.1|1517.3|0
1596019500000|2020-07-29 10:45:00|1526.6||1530.3||1530.3||1526.6||0
1596020100000|2020-07-29 10:55:00|1529.3|1516.6|1528.3|1516.3|1529.3|1517.3|1528.3|1516.3|12
1596020400000|2020-07-29 11:00:00|1527.3||1527.3||1527.3||1527.3||0
1596020700000|2020-07-29 11:05:00|1527.8|1517.3|1528.3|1517.3|1528.3|1517.3|1527.8|1517.3|0
1596021000000|2020-07-29 11:10:00|||||||||2
1596021900000|2020-07-29 11:25:00||1517.6||1517.6||1517.6||1517.6|0
1596023700000|2020-07-29 11:55:00|1527.3|1517.3|1527.3|1514.6|1527.3|1517.3|1527.3|1514.6|1
1596024000000|2020-07-29 12:00:00|1522.8||1527.3||1527.3||1522.8||0
1596024600000|2020-07-29 12:10:00|1528.3|1516.1|1527.8|1516.1|1528.3|1516.1|1527.8|1516.1|0
1596024900000|2020-07-29 12:15:00||1516.3||1516.3||1516.3||1516.3|0
1596025200000|2020-07-29 12:20:00|1527.3|1516.1|1527.3|1517.3|1527.3|1517.3|1527.3|1516.1|0
1596025800000|2020-07-29 12:30:00|1527.8||1527.8||1527.8||1527.8||0
1596026400000|2020-07-29 12:40:00|1527.3|1517.6|1527.1|1517.6|1527.3|1517.6|1527.1|1517.6|0
1596026700000|2020-07-29 12:45:00|1528.3|1519.8|1528.3|1518.1|1528.3|1519.8|1528.3|1517.6|13
1596027000000|2020-07-29 12:50:00||1518.3||1518.3||1518.3||1518.3|0
1596027300000|2020-07-29 12:55:00|1530.1||1529.8||1530.1||1529.8||0
1596027900000|2020-07-29 13:05:00||1518.6||1518.8||1518.8||1518.6|0
1596028200000|2020-07-29 13:10:00|1529.3||1529.3||1529.3||1529.3||0
1596028500000|2020-07-29 13:15:00|1529.8||1529.8||1529.8||1529.8||0
1596028800000|2020-07-29 13:20:00||1519.1||1519.1||1519.3||1519.1|0
1596029100000|2020-07-29 13:25:00|1527.3||1529.8||1529.8||1527.3||0
1596029400000|2020-07-29 13:30:00|1530.1|1519.3|1530.3|1520.3|1533.6|1520.3|1530.1|1519.3|0
1596029700000|2020-07-29 13:35:00||1519.8||1518.8||1519.8||1518.8|15
1596030000000|2020-07-29 13:40:00|1529.6|1519.1|1529.3|1518.8|1529.6|1519.3|1527.3|1518.8|2
1596030300000|2020-07-29 13:45:00|1529.6|1520.3|1529.3|1518.8|1529.6|1521.3|1528.3|1518.8|43
1596030600000|2020-07-29 13:50:00||1519.1||1519.1||1519.1||1519.1|0
1596030900000|2020-07-29 13:55:00|1530.3|1519.6|1530.3|1520.3|1530.3|1520.3|1530.3|1519.6|10
1596031200000|2020-07-29 14:00:00||1520.1||1520.8||1520.8||1520.1|5
1596031800000|2020-07-29 14:10:00|1533.3|1521.1|1534.3|1525.3|1534.3|1525.3|1530.6|1521.1|20
1596032100000|2020-07-29 14:15:00|1540.3||1539.3||1540.3||1539.3||10
1596093300000|2020-07-30 07:15:00|1538.3|1500.8|1525.3|1507.3|1538.3|1507.3|1525.3|1500.8|0
1596093600000|2020-07-30 07:20:00|1524.3||1523.3||1524.3||1523.3||0
1596093900000|2020-07-30 07:25:00|1523.1|1504.8|1520.3|1504.8|1523.1|1504.8|1520.3|1504.8|10
1596094200000|2020-07-30 07:30:00|1519.3|1505.1|1520.2|1508.2|1520.2|1508.2|1519.3|1505.1|7
1596094500000|2020-07-30 07:35:00|1521.2|1507|1523.7|1509.5|1523.7|1509.5|1521.2|1506.5|33
1596094800000|2020-07-30 07:40:00|1523.2|1511.2|1524.2|1512.2|1525|1512.2|1523.2|1511.2|23
1596095100000|2020-07-30 07:45:00||1512.5||1513.7||1514.7||1512.5|5
1596095400000|2020-07-30 07:50:00|1525|1512.5|1523.2|1510.5|1525|1516.7|1523.2|1510|32
1596095700000|2020-07-30 07:55:00|1523|1510.7|1524.2|1512.7|1525|1514.2|1522.2|1509.7|55
1596096000000|2020-07-30 08:00:00|1525|1513|1525|1514|1525|1514.3|1525|1513|0
1596096300000|2020-07-30 08:05:00|1525.5||1525.5||1525.5||1525.5||0
1596096600000|2020-07-30 08:10:00|1525.8|1514.3|1525.8|1514.3|1525.8|1514.3|1525.8|1514.3|5
1596096900000|2020-07-30 08:15:00|1525||1525.5||1525.8||1525||0
1596097200000|2020-07-30 08:20:00|1525|1514|1523|1511.3|1525|1514|1523|1510.5|30
1596097500000|2020-07-30 08:25:00|1524|1511.5|1523|1511.3|1524|1511.8|1523|1509.8|0
1596097800000|2020-07-30 08:30:00|1522|1510.3|1519|1507|1522|1510.3|1519|1507|12
1596098100000|2020-07-30 08:35:00|1517|1507.3|1517|1505.5|1519|1509|1517|1505.3|16
1596098400000|2020-07-30 08:40:00||1505.8||1506.3||1506.3||1505.8|0
1596098700000|2020-07-30 08:45:00|1516.5|1506|1516.5|1505.3|1516.5|1506.3|1516.5|1505|2
1596099000000|2020-07-30 08:50:00|1516|1505.5|1515|1504.5|1516|1505.5|1515|1504|3
1596099300000|2020-07-30 08:55:00||1505||1505.5||1505.5||1505|0
1596099600000|2020-07-30 09:00:00|1513|1505|1514|1503.3|1514|1505|1513|1503|23
1596099900000|2020-07-30 09:05:00|1513|1503|1512.5|1504|1515|1504|1512|1503|4
1596100200000|2020-07-30 09:10:00|1513|1503.5|1514.5|1504.3|1515|1504.3|1513|1503.3|16
1596100500000|2020-07-30 09:15:00|1514|1504.5|1515|1506|1515|1506|1514|1504.5|13
1596100800000|2020-07-30 09:20:00|1515.5|1505|1516.3|1508|1516.3|1508|1515.5|1505|16
1596101100000|2020-07-30 09:25:00|1516|1507|1516|1507|1516|1507|1516|1507|3
1596101400000|2020-07-30 09:30:00|1515.3|1506|1515.8|1506|1516|1507|1515|1504.8|18
1596101700000|2020-07-30 09:35:00|1517|1504.8|1517|1507.3|1517.5|1507.3|1517|1504.8|68
1596102000000|2020-07-30 09:40:00|1517.5|1507.5|1518.8|1509|1519|1509|1517.5|1507.5|14
1596102300000|2020-07-30 09:45:00|1517|1506|1517|1505.3|1518.8|1508.5|1517|1505|10
1596102600000|2020-07-30 09:50:00|1516|1505.5|1516|1505.3|1516|1505.5|1516|1504.8|0
1596102900000|2020-07-30 09:55:00|1515.5|1504.8|1509.5|1499|1516|1504.8|1508.5|1499|48
1596103200000|2020-07-30 10:00:00|1507.3|1499.3|1510|1499.5|1511|1502|1507.3|1499|20
1596103500000|2020-07-30 10:05:00|1508.5|1500.5|1510|1500|1510|1500.5|1508|1499.5|21
1596103800000|2020-07-30 10:10:00|1510.5|1500.3|1512|1500.3|1512|1502|1508.5|1500|18
1596104100000|2020-07-30 10:15:00|1511|1500.5|1513|1503|1514|1503|1509.5|1500.5|9
1596104400000|2020-07-30 10:20:00|1512|1504|1514|1505.8|1514|1505.8|1512|1504|8
1596104700000|2020-07-30 10:25:00|1514.5|1506|1514|1503.3|1514.5|1506|1514|1503|8
1596105000000|2020-07-30 10:30:00|1513|1503|1512|1501.3|1513|1503.5|1512|1500.5|10
1596105300000|2020-07-30 10:35:00|1511.8||1511.8||1511.8||1511.8||0
1596105900000|2020-07-30 10:45:00|1512|1500.5|1510.8|1500.3|1512|1500.5|1510.8|1500.3|7
1596106200000|2020-07-30 10:50:00|1510|1500.5|1509|1499.3|1510|1501.3|1509|1499.3|0
1596106500000|2020-07-30 10:55:00|1510|1499.5|1511|1499.8|1511.8|1499.8|1510|1499.5|6
1596106800000|2020-07-30 11:00:00|1510.8||1510.8||1510.8||1510.5||0
1596107100000|2020-07-30 11:05:00|1510|1499.3|1509.5|1499.5|1510|1499.5|1509.5|1499.3|1
1596107400000|2020-07-30 11:10:00|1508.5|1499.3|1509|1499.3|1510|1499.3|1508.5|1499.3|11
1596107700000|2020-07-30 11:15:00|1509.8|1500|1509.8|1500|1509.8|1500|1509.8|1500|0
1596108000000|2020-07-30 11:20:00|1510|1500.5|1509.8|1499.5|1510|1500.5|1509.8|1499.3|1
1596108300000|2020-07-30 11:25:00|1509.5|1499.3|1509.5|1499|1509.5|1499.3|1509.5|1499|0
1596108600000|2020-07-30 11:30:00|1509.8|1499.3|1510|1499.8|1510|1499.8|1509|1499.3|4
1596108900000|2020-07-30 11:35:00|1511|1502|1512|1502|1512|1502|1511|1502|23
1596109200000|2020-07-30 11:40:00|1511.8|1503|1513|1502|1515|1503.5|1511.8|1500|35
1596109500000|2020-07-30 11:45:00|1512||1512||1512||1512||0
1596109800000|2020-07-30 11:50:00|1515|1502.5|1513|1502|1515|1502.8|1512|1502|15
1596110100000|2020-07-30 11:55:00||1502.3||1502.3||1502.3||1502.3|0
1596110400000|2020-07-30 12:00:00|1514.3|1502|1511|1499|1514.3|1502|1511|1499|22
1596110700000|2020-07-30 12:05:00|1510.8|1499.3|1508.8|1499.3|1511|1502.8|1508.8|1499.3|39
1596111000000|2020-07-30 12:10:00|1509|1499.5|1510.3|1500.8|1510.8|1500.8|1509|1499.5|10
1596111300000|2020-07-30 12:15:00|1510.5|1500.5|1510|1500.5|1510.5|1500.5|1510|1500.5|3
1596111600000|2020-07-30 12:20:00|1509.5|1500|1508.8|1499.3|1509.5|1500|1508.8|1499.3|1
1596111900000|2020-07-30 12:25:00|1508.5|1500.5|1507.5|1497.3|1508.8|1500.5|1507.5|1497|23
1596112200000|2020-07-30 12:30:00|1507|1497.5|1510.3|1500|1510.5|1500|1507|1497.5|33
1596112500000|2020-07-30 12:35:00|1510|1499.3|1507|1498|1510|1499.3|1507|1497.5|12
1596112800000|2020-07-30 12:40:00|1509|1497.5|1507|1496.5|1509|1497.5|1507|1496.5|9
1596113100000|2020-07-30 12:45:00|1506.8|1496.8|1506.8|1496.8|1506.8|1496.8|1506.8|1496.8|0
1596113400000|2020-07-30 12:50:00|1506|1496.5|1505.5|1496.5|1506|1496.5|1505.5|1496.5|1
1596113700000|2020-07-30 12:55:00|1506||1505.5||1506||1505.5||14
1596114000000|2020-07-30 13:00:00|1506|1496|1503.5|1492|1506|1497.5|1503.5|1492|39
1596114300000|2020-07-30 13:05:00|1502|1491|1502|1491|1502|1491|1502|1488.5|27
1596114600000|2020-07-30 13:10:00|1501.8|1491.3|1499.5|1489|1501.8|1491.3|1496.5|1487|27
1596114900000|2020-07-30 13:15:00|1499.8|1489.3|1503|1491.5|1504|1491.5|1499.8|1489|11
1596115200000|2020-07-30 13:20:00|1503.8|1494|1505|1494|1505.8|1496|1503.8|1491.5|16
1596115500000|2020-07-30 13:25:00|1504.8|1492|1502|1490.3|1504.8|1492|1502|1489|5
1596115800000|2020-07-30 13:30:00|1501|1490|1501|1491|1501|1491|1500|1490|25
1596116100000|2020-07-30 13:35:00|1502|1492|1502|1492|1502|1492|1502|1492|5
1596116400000|2020-07-30 13:40:00|1500|1491|1502|1491|1502|1491|1500|1491|6
1596116700000|2020-07-30 13:45:00|1500|1490.3|1500|1490|1500|1490.3|1500|1489.5|1
1596117000000|2020-07-30 13:50:00|1499|1491|1499|1490|1500|1491|1499|1490|3
1596117300000|2020-07-30 13:55:00|1500|1489.3|1500|1489|1500|1489.3|1500|1489|4
1596117600000|2020-07-30 14:00:00|1499|1487.3|1496|1487|1499|1487.3|1496|1487|16
1596117900000|2020-07-30 14:05:00|1499|1486|1499|1486|1499|1486|1499|1486|20
1596118200000|2020-07-30 14:10:00|1500|1487|1498|1487|1501.5|1487|1498|1487|3
1596118500000|2020-07-30 14:15:00|1495|1486|1501.5|1486|1501.5|1486|1494.3|1486|18
1596180300000|2020-07-31 07:25:00|1512|1495|1512|1496.5|1512|1499|1507|1494|2
1596180600000|2020-07-31 07:30:00|1515|1499|1512.5|1495.5|1515|1504.5|1512.5|1495.5|15
1596180900000|2020-07-31 07:35:00|1512|1495.3|1506|1491.3|1512|1495.3|1506|1491|20
1596181200000|2020-07-31 07:40:00|1505.5|1491|1500|1489|1505.5|1494|1499.8|1487.8|21
1596181500000|2020-07-31 07:45:00|1500.5|1489.8|1502|1490|1505.5|1494|1500.5|1489|77
1596181800000|2020-07-31 07:50:00||1489.3||1490||1490||1489.3|0
1596182100000|2020-07-31 07:55:00|1501|1489.3|1501|1487.3|1501|1489.3|1501|1486.8|20
1596182400000|2020-07-31 08:00:00|1497|1486.8|1504.3|1489.8|1504.3|1489.8|1497|1486.3|1
1596182700000|2020-07-31 08:05:00|1505.5|1490.5|1506.6|1493.6|1507.5|1496.6|1505.5|1490.5|5
1596183000000|2020-07-31 08:10:00||1495.6||1495.6||1495.6||1495.6|0
1596183300000|2020-07-31 08:15:00|1505.1||1505.1||1506.6||1505.1||3
1596183600000|2020-07-31 08:20:00|1504.6|1493.4|1504.6|1492.4|1504.6|1493.4|1502.1|1491.4|11
1596183900000|2020-07-31 08:25:00|1502.6|1491.6|1505.1|1496.6|1505.1|1496.6|1502.6|1491.6|6
1596184200000|2020-07-31 08:30:00|1504.6|1493.6|1506.6|1494.4|1506.6|1496.6|1504.6|1492.9|33
1596184500000|2020-07-31 08:35:00|1504.6|1493.4|1506.6|1494.6|1507.1|1494.6|1504.6|1492.9|13
1596184800000|2020-07-31 08:40:00|1507.6|1494.9|1506.6|1494.6|1507.6|1495.4|1506.6|1494.6|3
1596185100000|2020-07-31 08:45:00|1504.6|1493.1|1504.6|1492.1|1504.6|1493.1|1503.6|1491.9|2
1596185400000|2020-07-31 08:50:00|1503.6|1491.9|1503.6|1492.1|1504.6|1492.1|1503.6|1491.9|20
1596185700000|2020-07-31 08:55:00|1502.6|1491.9|1500.6|1491.9|1503.1|1491.9|1500.6|1491.9|0
1596186000000|2020-07-31 09:00:00|1501.6|1492.1|1502.6|1492.1|1503.1|1492.1|1501.6|1492.1|5
1596186300000|2020-07-31 09:05:00||1491.9||1492.6||1492.6||1491.9|0
1596186600000|2020-07-31 09:10:00|||||||||5
1596186900000|2020-07-31 09:15:00|1500.6|1491.9|1502.4|1487.6|1502.6|1492.6|1499.6|1487.6|13
1596187200000|2020-07-31 09:20:00|1502.1|1488.6|1499.6|1487.6|1502.4|1488.6|1495.6|1486.1|25
1596187500000|2020-07-31 09:25:00|1498.1|1485.6|1496.6|1484.1|1501.6|1485.6|1496.6|1483.6|36
1596187800000|2020-07-31 09:30:00|1494.6|1484.4|1491.1|1480.6|1494.6|1484.4|1491.1|1480.6|42
1596188100000|2020-07-31 09:35:00|1489.1|1479.9|1490.1|1479.6|1491.1|1481.1|1489.1|1478.6|6
1596188400000|2020-07-31 09:40:00|1488.6|1478.6|1488.6|1478.6|1488.6|1478.6|1486.6|1476.9|14
1596188700000|2020-07-31 09:45:00|1486.6|1476.6|1488.6|1478.6|1488.6|1478.6|1486.6|1474.9|22
1596189000000|2020-07-31 09:50:00|1489.9||1489.1||1489.9||1489.1||0
1596189300000|2020-07-31 09:55:00|1489.9|1481.6|1488.6|1478.6|1489.9|1481.6|1488.6|1478.6|5
1596189600000|2020-07-31 10:00:00|1487.6|1477.6|1491.6|1478.6|1491.6|1479.6|1487.6|1477.6|38
1596189900000|2020-07-31 10:05:00|1491.4|1478.9|1491.6|1479.9|1491.6|1479.9|1491.4|1478.9|5
1596190200000|2020-07-31 10:10:00|1491.4|1478.9|1491.4|1477.9|1491.4|1478.9|1491.4|1477.9|0
1596190500000|2020-07-31 10:15:00|1489.6|1477.1|1485.6|1476.6|1489.6|1477.1|1485.6|1475.9|20
1596190800000|2020-07-31 10:20:00|1485.1|1476.1|1485.1|1475.1|1485.1|1476.6|1485.1|1475.1|0
1596191100000|2020-07-31 10:25:00|1485.6|1475.4|1487.6|1477.6|1489.6|1477.6|1485.6|1475.1|34
1596191700000|2020-07-31 10:35:00|1486.6|1476.9|1486.1|1476.9|1487.6|1477.1|1486.1|1476.9|2
1596192000000|2020-07-31 10:40:00|1486.6|1477.1|1486.1|1476.9|1486.6|1477.1|1486.1|1476.9|9
1596192300000|2020-07-31 10:45:00|||||||||1
1596192600000|2020-07-31 10:50:00|1486.6|1476.6|1484.6|1474.4|1486.6|1476.6|1484.6|1473.6|24
1596192900000|2020-07-31 10:55:00|1483.6|1474.6|1483.6|1474.4|1483.6|1474.6|1482.6|1474.1|20
1596193500000|2020-07-31 11:05:00|1482.6|1474.1|1482.6|1473.4|1482.6|1474.1|1482.6|1472.9|16
1596193800000|2020-07-31 11:10:00|1481.6|1472.1|1483.6|1472.6|1483.6|1473.6|1481.6|1472.1|9
1596194100000|2020-07-31 11:15:00|1484.6|1472.9|1487.6|1475.6|1487.6|1475.6|1484.6|1472.9|43
1596194400000|2020-07-31 11:20:00|1486.6|1476.6|1486.6|1476.6|1487.6|1478.6|1486.6|1476.6|25
1596194700000|2020-07-31 11:25:00|1486.4||1486.6||1486.6||1486.4||15
1596195000000|2020-07-31 11:30:00|1486.4|1477.6|1484.6|1473.6|1486.4|1477.6|1484.6|1473.6|21
1596195300000|2020-07-31 11:35:00|1483.6|1473.9|1484.6|1473.4|1484.6|1473.9|1483.1|1473.1|5
1596195600000|2020-07-31 11:40:00|1484.4|1473.9|1484.4|1473.9|1484.6|1474.1|1484.4|1473.9|11
1596195900000|2020-07-31 11:45:00|1481.6|1473.1|1481.6|1471.9|1481.6|1473.1|1481.6|1471.6|18
1596196200000|2020-07-31 11:50:00||1471.4||1471.9||1471.9||1471.4|2
1596196500000|2020-07-31 11:55:00|1484.4|1472.1|1484.4|1473.6|1484.6|1473.6|1483.6|1472.1|2
1596196800000|2020-07-31 12:00:00|1484.6|1476.6|1486.4|1472.9|1486.6|1476.6|1484.6|1472.6|8
1596197100000|2020-07-31 12:05:00|1484.6|1473.1|1483.6|1473.4|1484.6|1473.9|1483.6|1472.9|0
1596197400000|2020-07-31 12:10:00|1482.6|1472.9|1482.6|1472.6|1483.6|1473.6|1482.6|1472.6|14
1596197700000|2020-07-31 12:15:00||1472.9||1472.9||1473.6||1472.9|0
1596198000000|2020-07-31 12:20:00|1483.6|1471.9|1483.6|1472.6|1483.6|1472.6|1481.6|1471.9|39
1596198300000|2020-07-31 12:25:00|1483.1|1472.9|1483.1|1472.6|1483.1|1473.6|1483.1|1472.6|0
1596198600000|2020-07-31 12:30:00|1482.6|1472.1|1479.1|1469.6|1483.1|1472.1|1479.1|1468.4|56
1596198900000|2020-07-31 12:35:00|1478.1|1468.9|1479.6|1468.6|1480.6|1469.6|1478.1|1468.6|15
1596199200000|2020-07-31 12:40:00|1478.6|1468.9|1479.6|1469.1|1479.6|1470.6|1478.6|1468.9|10
1596199500000|2020-07-31 12:45:00|1479.9|1469.4|1484.4|1473.1|1484.6|1475.1|1479.9|1469.1|72
1596199800000|2020-07-31 12:50:00|1484.6|1473.6|1484.6|1473.9|1484.6|1473.9|1484.6|1473.6|0
1596200100000|2020-07-31 12:55:00|1485.6|1474.1|1485.6|1476.6|1485.6|1476.6|1485.6|1473.9|5
1596200400000|2020-07-31 13:00:00|1486.6|1474.6|1489.4|1476.9|1490.4|1478.6|1486.6|1474.6|64
1596200700000|2020-07-31 13:05:00|1486.9|1475.4|1488.9|1477.1|1489.4|1477.1|1486.6|1475.1|0
1596201000000|2020-07-31 13:10:00|1489.1|1477.4|1491.6|1481.6|1491.6|1481.6|1489.1|1477.4|13
1596201300000|2020-07-31 13:15:00|1492.6|1483.6|1496.6|1484.6|1496.6|1484.6|1492.6|1480.6|20
1596201600000|2020-07-31 13:20:00|1496.1|1484.4|1494.6|1483.1|1496.1|1484.6|1493.6|1483.1|11
1596201900000|2020-07-31 13:25:00|1496.1|1483.4|1496.6|1484.4|1496.6|1484.6|1495.6|1483.4|6
1596202200000|2020-07-31 13:30:00||1484.6||1485.4||1486.6||1484.6|5
1596202500000|2020-07-31 13:35:00|1497.1|1485.9|1496.6|1486.4|1501.6|1487.1|1496.6|1485.9|7
1596202800000|2020-07-31 13:40:00|1495.6|1485.6|1494.6|1482.9|1495.6|1485.9|1493.6|1482.6|35
1596203100000|2020-07-31 13:45:00|1494.1||1492.6||1494.1||1492.6||7
1596203400000|2020-07-31 13:50:00|1491.6|1482.6|1491.6|1482.1|1494.1|1482.6|1490.6|1481.9|18
1596203700000|2020-07-31 13:55:00||1481.9||1479.6||1481.9||1479.4|5
1596204000000|2020-07-31 14:00:00|1486.6|1479.4|1486.6|1476.6|1486.6|1479.4|1486.6|1476.6|1
1596204300000|2020-07-31 14:05:00|1488.6||1490.6||1491.6||1488.6||4
1596204600000|2020-07-31 14:10:00|1491.6|1478.1|1491.4|1479.6|1491.6|1479.6|1491.4|1478.1|0
1596204900000|2020-07-31 14:15:00|1489.6|1480.9|1486.6|1476.6|1490.1|1480.9|1486.6|1476.6|23
1596438900000|2020-08-03 07:15:00||1476.6||1476.6||1476.6||1476.6|0
1596439800000|2020-08-03 07:30:00|1501.4|1476.4|1491.9|1466.9|1501.4|1476.4|1491.9|1454.1|5
1596440100000|2020-08-03 07:35:00|1491.6|1478.6|1488.1|1473.4|1491.6|1478.6|1488.1|1466.9|5
1596440400000|2020-08-03 07:40:00|1487.9|1472.9|1488.4|1472.9|1489.1|1473.1|1487.9|1472.9|0
1596440700000|2020-08-03 07:45:00|1488.1|1472.6|1485.6|1473.4|1488.4|1473.6|1485.6|1472.4|0
1596441000000|2020-08-03 07:50:00|1486.6|1472.9|1486.6|1474.6|1486.6|1474.6|1486.6|1472.9|2
1596441300000|2020-08-03 07:55:00|1487.9|1475.9|1492.6|1478.6|1492.6|1483.6|1487.9|1475.9|28
1596441600000|2020-08-03 08:00:00|1493.6|1479.6|1497.1|1484.1|1497.1|1484.1|1493.6|1479.6|14
1596441900000|2020-08-03 08:05:00|1496.6|1484.4|1497.6|1484.4|1497.6|1488.6|1496.6|1484.1|6
1596442200000|2020-08-03 08:10:00|1496.6|1484.6|1496.4|1481.9|1496.6|1484.9|1496.4|1480.9|5
1596442800000|2020-08-03 08:20:00|1496.1|1481.6|1493.9|1479.9|1496.1|1481.6|1493.9|1479.9|0
1596443100000|2020-08-03 08:25:00||1480.1||1479.9||1480.1||1479.9|0
1596443400000|2020-08-03 08:30:00|1493.6|1479.6|1493.4|1478.9|1493.6|1479.6|1493.4|1478.1|6
1596443700000|2020-08-03 08:35:00|1493.1|1479.1|1493.4|1478.1|1493.4|1479.1|1493.1|1477.9|0
1596444000000|2020-08-03 08:40:00|1493.1|1478.4|1491.9|1478.4|1493.1|1478.4|1491.9|1478.4|2
1596444600000|2020-08-03 08:50:00|1491.6||1491.6||1491.6||1491.6||0
1596445800000|2020-08-03 09:10:00||1478.6||1478.9||1478.9||1478.6|0
1596446100000|2020-08-03 09:15:00||1478.4||1479.6||1479.6||1478.4|0
1596446700000|2020-08-03 09:25:00|1491.4|1478.4|1487.6|1475.4|1491.4|1478.4|1487.6|1475.4|10
1596447000000|2020-08-03 09:30:00|1487.9|1476.6|1487.9|1474.4|1487.9|1476.6|1487.9|1474.4|13
1596447300000|2020-08-03 09:35:00|1487.6|1474.6|1487.6|1475.9|1487.6|1475.9|1487.4|1474.6|0
1596447600000|2020-08-03 09:40:00||1475.4||1474.9||1475.9||1474.9|0
1596447900000|2020-08-03 09:45:00|1487.4|1474.4|1486.9|1471.6|1487.4|1474.4|1485.4|1471.6|5
1596448200000|2020-08-03 09:50:00|1485.9|1475.6|1485.1|1469.6|1486.4|1475.6|1483.6|1469.6|4
1596448500000|2020-08-03 09:55:00|1484.4||1483.6||1484.4||1480.6||1
1596448800000|2020-08-03 10:00:00|1483.4|1469.9|1484.4|1470.1|1484.9|1470.1|1483.4|1469.9|0
1596449100000|2020-08-03 10:05:00|1484.1|1470.4|1484.6|1471.4|1484.6|1471.4|1480.6|1470.4|1
1596449400000|2020-08-03 10:10:00||1471.1||1471.6||1473.6||1471.1|0
1596449700000|2020-08-03 10:15:00|1483.6|1473.6|1483.6|1471.6|1483.6|1473.6|1483.6|1471.6|5
1596450000000|2020-08-03 10:20:00|1481.6|1471.1|1483.6|1470.4|1483.6|1471.1|1478.9|1470.4|3
1596450300000|2020-08-03 10:25:00||1470.9||1471.4||1471.4||1470.9|0
1596450600000|2020-08-03 10:30:00||1471.6||1471.6||1471.6||1471.6|0
1596450900000|2020-08-03 10:35:00||1471.9||1471.9||1471.9||1471.9|0
1596451200000|2020-08-03 10:40:00||1473.6||1473.6||1473.6||1473.6|0
1596451500000|2020-08-03 10:45:00|1486.4|1474.6|1487.4|1474.6|1487.4|1474.6|1486.4|1474.6|4
1596451800000|2020-08-03 10:50:00|1487.9|1474.9|1489.1|1475.6|1489.6|1477.6|1487.6|1473.9|5
1596452100000|2020-08-03 10:55:00|1489.4|1476.6|1489.4|1476.6|1489.4|1476.6|1489.4|1476.6|0
1596453900000|2020-08-03 11:25:00|1490.4|1478.6|1490.6|1478.6|1490.6|1478.6|1490.4|1478.6|1
1596454200000|2020-08-03 11:30:00|1491.6|1478.9|1491.6|1478.9|1491.6|1478.9|1491.6|1478.9|0
1596454500000|2020-08-03 11:35:00|1493.1|1479.6|1493.9|1480.6|1494.4|1480.6|1493.1|1479.6|6
1596454800000|2020-08-03 11:40:00|1493.1|1482.6|1493.1|1482.6|1493.1|1482.6|1492.9|1482.6|0
1596455100000|2020-08-03 11:45:00|1495.6|1483.6|1495.4|1483.6|1495.6|1483.6|1495.4|1483.6|10
1596455400000|2020-08-03 11:50:00|1495.1|1480.9|1494.9|1480.6|1495.4|1481.1|1494.9|1479.9|30
1596455700000|2020-08-03 11:55:00||1480.9||1481.4||1481.4||1480.9|0
1596456000000|2020-08-03 12:00:00|1496.4|1481.6|1496.4|1482.9|1496.4|1482.9|1496.4|1481.6|0
1596456300000|2020-08-03 12:05:00|1496.6|1482.1|1496.6|1484.1|1496.6|1484.1|1496.6|1481.9|0
1596456900000|2020-08-03 12:15:00|1497.6|1486.1|1497.6|1486.6|1497.6|1486.6|1497.4|1486.1|1
1596457200000|2020-08-03 12:20:00|1498.4|1488.6|1498.4|1487.1|1498.4|1488.6|1498.4|1487.1|13
1596457500000|2020-08-03 12:25:00|1498.1|1486.6|1497.6|1483.4|1498.1|1486.6|1497.6|1483.1|6
1596457800000|2020-08-03 12:30:00|1497.1|1482.6|1495.9|1480.9|1497.1|1482.6|1495.9|1480.9|0
1596458100000|2020-08-03 12:35:00|1495.6|1480.6|1495.6|1480.6|1495.6|1480.6|1495.6|1480.6|0
1596458400000|2020-08-03 12:40:00||1481.1||1480.9||1481.1||1480.9|0
1596458700000|2020-08-03 12:45:00|1495.1|1480.6|1495.1|1480.6|1495.1|1480.9|1495.1|1480.6|0
1596459000000|2020-08-03 12:50:00||1480.9||1480.9||1481.4||1480.9|0
1596459300000|2020-08-03 12:55:00||1481.1||1481.6||1481.6||1481.1|0
1596459600000|2020-08-03 13:00:00|1495.6|1481.9|1495.6|1485.6|1495.6|1485.6|1495.6|1481.6|1
1596459900000|2020-08-03 13:05:00|1495.4|1483.6|1495.1|1483.6|1495.4|1483.6|1495.1|1483.6|4
1596460200000|2020-08-03 13:10:00|1494.9|1481.6|1493.4|1481.6|1494.9|1481.6|1493.4|1481.6|5
1596460800000|2020-08-03 13:20:00|1492.1|1477.9|1492.1|1477.6|1492.1|1478.1|1492.1|1477.4|7
1596461400000|2020-08-03 13:30:00|1491.9||1491.9||1492.1||1491.9||0
1596461700000|2020-08-03 13:35:00|1491.6|1477.1|1490.6|1476.4|1491.6|1477.1|1490.6|1476.4|0
1596462000000|2020-08-03 13:40:00||1476.6||1476.9||1476.9||1476.6|0
1596462300000|2020-08-03 13:45:00||1477.1||1477.9||1477.9||1477.1|0
1596462600000|2020-08-03 13:50:00|1490.4|1477.1|1490.4|1475.9|1490.4|1477.1|1487.1|1475.6|4
1596462900000|2020-08-03 13:55:00|1490.6|1476.1|1490.6|1477.6|1490.6|1477.6|1490.6|1476.1|0
1596463200000|2020-08-03 14:00:00||1475.9||1476.1||1476.1||1475.6|9
1596463800000|2020-08-03 14:10:00||1476.6||1476.6||1476.6||1476.6|0
1596464100000|2020-08-03 14:15:00|1490.4|1477.4|1491.6|1478.9|1491.6|1478.9|1489.6|1477.4|12
1596526200000|2020-08-04 07:30:00|1489.4|1480.6|1500.4|1482.6|1502.6|1482.6|1489.4|1480.6|5
1596526500000|2020-08-04 07:35:00|1493.4||1495.6||1495.6||1493.4||5
1596526800000|2020-08-04 07:40:00|1495.4|1485.6|1495.4|1482.6|1495.4|1485.6|1495.4|1482.6|5
1596527100000|2020-08-04 07:45:00|1495.1|1482.9|1495.1|1480.6|1495.1|1484.6|1495.1|1480.6|3
1596527400000|2020-08-04 07:50:00|1494.4|1483.1|1491.4|1480.6|1494.4|1483.1|1491.4|1480.6|2
1596527700000|2020-08-04 07:55:00|1491.1|1479.4|1489.6|1476.4|1491.1|1479.4|1489.6|1476.4|25
1596528000000|2020-08-04 08:00:00|1489.1|1475.9|1488.9|1476.1|1489.1|1476.4|1487.9|1475.9|27
1596528300000|2020-08-04 08:05:00|1488.6|1475.9|1486.4|1473.6|1488.6|1475.9|1486.4|1473.4|1
1596528600000|2020-08-04 08:10:00|1486.6|1473.9|1489.1|1475.1|1489.1|1475.1|1486.6|1473.9|6
1596528900000|2020-08-04 08:15:00|1488.6|1475.4|1490.4|1475.9|1490.4|1475.9|1486.6|1475.4|7
1596529200000|2020-08-04 08:20:00|1490.6|1476.1|1491.1|1480.6|1491.1|1480.6|1486.6|1476.1|10
1596529500000|2020-08-04 08:25:00|1491.6|1480.9|1491.6|1481.1|1491.6|1481.1|1491.6|1480.9|4
1596529800000|2020-08-04 08:30:00|1494.6|1483.6|1494.6|1483.6|1494.6|1483.6|1494.6|1483.6|1
1596530100000|2020-08-04 08:35:00|1493.6|1481.1|1493.3|1479.5|1493.6|1481.1|1492.9|1479.1|9
1596530400000|2020-08-04 08:40:00||1479||1480.3||1480.3||1478.8|0
1596530700000|2020-08-04 08:45:00||1480.5||1480.8||1480.8||1480.3|0
1596531000000|2020-08-04 08:50:00|1495|1480.5|1495|1481.3|1495|1481.3|1495|1480.3|0
1596531300000|2020-08-04 08:55:00||1481.5||1482||1482||1481.5|0
1596531600000|2020-08-04 09:00:00|1492|1482.3|1495|1484|1495|1484|1492|1482|1
1596531900000|2020-08-04 09:05:00|1499|1485|1499|1484.8|1499|1485|1499|1483.8|2
1596532200000|2020-08-04 09:10:00|1498.8|1484.3|1498.8|1484.8|1498.8|1484.8|1498.8|1484.3|0
1596532500000|2020-08-04 09:15:00|1496.3||1496.3||1496.3||1496.3||0
1596532800000|2020-08-04 09:20:00||1485||1484.8||1485||1484.8|0
1596533400000|2020-08-04 09:30:00||1485||1485.8||1485.8||1485|0
1596534300000|2020-08-04 09:45:00||1485.3||1485.3||1485.3||1485.3|5
1596534600000|2020-08-04 09:50:00||1484.5||1484.5||1484.8||1484.5|0
1596534900000|2020-08-04 09:55:00||1484.8||1484.5||1484.8||1484.5|0
1596535800000|2020-08-04 10:10:00|1496.8|1484.3|1496.5|1481.8|1496.8|1484.3|1496|1481.5|15
1596536100000|2020-08-04 10:15:00|1497.5|1482|1497.5|1482|1497.5|1482|1497.5|1481.8|0
1596536400000|2020-08-04 10:20:00|1497.3|1481.8|1496.8|1481.8|1497.3|1481.8|1496.8|1481.8|0
1596536700000|2020-08-04 10:25:00|1496.5||1496.3||1496.8||1496.3||0
1596537000000|2020-08-04 10:30:00|1496||1494.8||1496.3||1494.8||0
1596537300000|2020-08-04 10:35:00|1494.5|1482|1494.5|1482.3|1494.5|1482.3|1494.5|1482|0
1596537900000|2020-08-04 10:45:00|1494.3|1480.8|1494.3|1481|1494.3|1481|1494.3|1480.8|0
1596538200000|2020-08-04 10:50:00|1494|1481.3|1494.3|1481.8|1494.3|1481.8|1494|1481.3|0
1596538500000|2020-08-04 10:55:00||1482.3||1482.3||1482.5||1482|0
1596538800000|2020-08-04 11:00:00|1494.5|1482.5|1496.5|1483.8|1496.5|1486.3|1494.5|1482.3|5
1596539100000|2020-08-04 11:05:00|1496.8|1484|1497.3|1484|1497.3|1484|1496.8|1484|0
1596539400000|2020-08-04 11:10:00||1484.3||1484.3||1484.5||1484|0
1596539700000|2020-08-04 11:15:00|1497|1484.5|1497|1484.8|1497|1484.8|1497|1484.3|0
1596540000000|2020-08-04 11:20:00||1485||1485.3||1485.3||1485|0
1596540600000|2020-08-04 11:30:00|1496.5||1496.5||1496.5||1496.5||0
1596540900000|2020-08-04 11:35:00|||||||||3
1596542100000|2020-08-04 11:55:00|||||||||2
1596543000000|2020-08-04 12:10:00|1497|1485.8|1497|1486|1497|1486|1497|1485.8|1
1596543600000|2020-08-04 12:20:00||1486.3||1486.5||1486.5||1486.3|0
1596543900000|2020-08-04 12:25:00|1497.3||1497.3||1497.3||1497.3||4
1596544500000|2020-08-04 12:35:00|1497|1486.3|1495.8|1484|1497|1486.3|1493|1483.8|24
1596544800000|2020-08-04 12:40:00||1484.3||1484||1484.3||1484|0
1596545100000|2020-08-04 12:45:00|1496|1484.3|1497|1485|1497|1485.3|1493.3|1484.3|11
1596545700000|2020-08-04 12:55:00||1485.3||1485||1485.3||1484.8|0
1596546000000|2020-08-04 13:00:00|1496|1485.3|1497|1486.3|1497|1486.3|1496|1485|10
1596546300000|2020-08-04 13:05:00|1497.3|1486.5|1504|1494|1504|1494|1497.3|1486.3|29
1596546600000|2020-08-04 13:10:00|1503.5|1493|1502.5|1490.3|1503.5|1494|1502.5|1489|12
1596546900000|2020-08-04 13:15:00|1503|1490.5|1503|1490.8|1503|1490.8|1503|1490.5|0
1596547200000|2020-08-04 13:20:00|1503.3|1491|1505.8|1491|1506|1491|1503.3|1491|0
1596547500000|2020-08-04 13:25:00|1506|1491.3|1506|1494.3|1506|1495|1504|1491.3|3
1596547800000|2020-08-04 13:30:00|1505.5|1494.8|1505.5|1495|1505.5|1495|1505.5|1494.8|1
1596548100000|2020-08-04 13:35:00|1506|1501|1511|1496.5|1511|1501|1506|1494.8|27
1596548400000|2020-08-04 13:40:00|1510.8|1496.8|1514|1504|1514|1504|1510.8|1496.8|7
1596548700000|2020-08-04 13:45:00|1513.8|1501.5|1513|1502|1514|1503|1513|1499|42
1596549000000|2020-08-04 13:50:00|1514|1502.3|1514|1504|1514|1504|1514|1502.3|4
1596549300000|2020-08-04 13:55:00|1515|1506|1520.8|1504.3|1522|1506.5|1515|1504.3|19
1596549600000|2020-08-04 14:00:00|1519|1504.5|1516.8|1504.3|1519|1509|1516.8|1504|15
1596549900000|2020-08-04 14:05:00|1515|1504.5|1519|1507|1519|1507|1515|1504.5|10
1596550200000|2020-08-04 14:10:00|1520.5|1507.5|1520.3|1509|1520.5|1509|1520|1507.5|8
1596550500000|2020-08-04 14:15:00|1520.5|1509.5|1521.8|1509.5|1522|1512.3|1520.5|1509.5|5
1596611700000|2020-08-05 07:15:00|1527|1509.3|1527|1512|1527|1512|1527|1509.3|0
1596612000000|2020-08-05 07:20:00|1531|1512.3|1531|1515|1531|1515|1531|1512.3|2
1596612300000|2020-08-05 07:25:00|1532|1515.3|1532|1517.3|1532|1517.3|1532|1515.3|1
1596612600000|2020-08-05 07:30:00|1531.8|1517.5|1534.5|1519.5|1534.8|1519.5|1531.8|1517.5|6
1596612900000|2020-08-05 07:35:00|1534.8|1520.3|1538.8|1529|1538.8|1529|1534.8|1520.3|35
1596613200000|2020-08-05 07:40:00|1538.5|1525|1540|1530.5|1540|1530.5|1532|1522.5|23
1596613500000|2020-08-05 07:45:00|1539.5|1531|1542|1533|1542|1533|1539.5|1529|25
1596613800000|2020-08-05 07:50:00|1542.8|1529|1542.5|1529.3|1543.8|1529.3|1542.5|1529|7
1596614100000|2020-08-05 07:55:00|1542|1529|1541|1529|1542|1529|1541|1529|1
1596614400000|2020-08-05 08:00:00|1538|1528.8|1539.5|1527.3|1541|1528.8|1537|1527.3|8
1596614700000|2020-08-05 08:05:00|1538.5|1527|1537|1524|1538.5|1527|1534|1523.5|18
1596615000000|2020-08-05 08:10:00|1535|1524.3|1537|1525.8|1537|1525.8|1535|1524.3|3
1596615300000|2020-08-05 08:15:00||1525||1525||1525||1525|2
1596615600000|2020-08-05 08:20:00||1525.3||1524.3||1525.5||1524.3|0
1596615900000|2020-08-05 08:25:00|||||||||3
1596616500000|2020-08-05 08:35:00||1524.5||1525||1525||1524.5|2
1596616800000|2020-08-05 08:40:00||1525.3||1525.3||1525.3||1525.3|0
1596617100000|2020-08-05 08:45:00|1539|1525.5|1539|1527.8|1539|1527.8|1539|1525.3|2
1596617400000|2020-08-05 08:50:00|1538|1528|1541|1530|1541|1530|1538|1528|9
1596617700000|2020-08-05 08:55:00|1541.5|1530.3|1540.8|1528.5|1541.5|1530.8|1540.8|1527.8|7
1596618000000|2020-08-05 09:00:00||1528||1528.5||1528.5||1528|0
1596618300000|2020-08-05 09:05:00||1528.8||1529||1529||1528.8|0
1596618600000|2020-08-05 09:10:00|1540.3|1529.3|1540.3|1529.5|1540.3|1529.5|1540.3|1529|0
1596618900000|2020-08-05 09:15:00|1541.5|1529.8|1542|1530|1542|1530|1541.5|1529.5|2
1596619200000|2020-08-05 09:20:00|1541|1529.5|1541|1529|1541|1529.5|1541|1528.5|0
1596619500000|2020-08-05 09:25:00||1529.3||1529.8||1529.8||1529|0
1596619800000|2020-08-05 09:30:00|1540.8|1528.8|1540.8|1528.3|1540.8|1528.8|1540.8|1528.3|5
1596620100000|2020-08-05 09:35:00|1539|1527.5|1538.8|1525|1539|1527.5|1538.8|1525|0
1596620700000|2020-08-05 09:45:00|1539|1525.5|1539|1525.5|1539|1525.5|1539|1525.5|0
1596621000000|2020-08-05 09:50:00|1536||1539||1539||1536||0
1596621300000|2020-08-05 09:55:00|1541|1526.3|1541|1526.5|1541|1526.5|1541|1526.3|0
1596621600000|2020-08-05 10:00:00|1540.8|1525.5|1540.5|1526.3|1541|1526.3|1540.5|1525.5|0
1596621900000|2020-08-05 10:05:00||1525.3||1526.3||1526.3||1525.3|0
1596622500000|2020-08-05 10:15:00|1540.3|1525.5|1540|1525.5|1540.3|1525.5|1540|1525.5|0
1596622800000|2020-08-05 10:20:00|1539.8|1525.3|1539.5|1524.8|1539.8|1525.3|1539.5|1524.8|0
1596623100000|2020-08-05 10:25:00|1537|1524.5|1537|1526.5|1537|1526.5|1537|1524.5|1
1596624000000|2020-08-05 10:40:00|1539.5|1527.5|1540.5|1526|1540.5|1530|1539.5|1525.8|6
1596624300000|2020-08-05 10:45:00|1541|1526.3|1540.8|1526.3|1541|1526.3|1540.8|1526.3|0
1596624600000|2020-08-05 10:50:00|1541.5|1526.5|1542|1527.5|1542|1527.5|1541.5|1526.3|0
1596624900000|2020-08-05 10:55:00||1527.8||1528.5||1528.5||1527.8|0
1596625200000|2020-08-05 11:00:00|1542.8|1528.3|1544|1530|1544|1530|1542.8|1528.3|5
1596625500000|2020-08-05 11:05:00||1530.3||1530.8||1530.8||1530.3|0
1596625800000|2020-08-05 11:10:00||1531||1531||1531||1531|0
1596626100000|2020-08-05 11:15:00|1543.5|1531.3|1543.5|1531.5|1543.5|1531.5|1543.5|1531.3|0
1596626400000|2020-08-05 11:20:00|1543|1531.3|1543|1531.3|1543|1531.3|1543|1531.3|0
1596626700000|2020-08-05 11:25:00|1543.5|1533.5|1543.5|1531.8|1543.5|1535|1543.5|1531.3|15
1596627000000|2020-08-05 11:30:00|1544|1535.5|1544.5|1531.8|1544.8|1536|1544|1531.8|10
1596627300000|2020-08-05 11:35:00||1532||1532.8||1532.8||1531.8|0
1596627600000|2020-08-05 11:40:00|1544.8|1533|1546.5|1534|1546.5|1534|1544.8|1532.8|10
1596627900000|2020-08-05 11:45:00|1546.8|1534.3|1546.8|1533.5|1546.8|1534.5|1546.8|1533.5|2
1596628200000|2020-08-05 11:50:00|1546.5|1533.3|1546|1533.8|1546.5|1533.8|1546|1533|1
1596628500000|2020-08-05 11:55:00|1545|1534|1545|1534|1545|1534|1545|1534|0
1596628800000|2020-08-05 12:00:00|1546|1533.3|1545|1533.8|1546|1534|1545|1533.3|2
1596629100000|2020-08-05 12:05:00||1533||1533.5||1533.5||1533|0
1596629400000|2020-08-05 12:10:00|1542|1533.8|1545|1534|1545|1534|1542|1533.8|2
1596629700000|2020-08-05 12:15:00|1544|1533|1542|1531.3|1544|1533|1542|1531.3|0
1596630000000|2020-08-05 12:20:00||1530.3||1530.8||1530.8||1530.3|0
1596630300000|2020-08-05 12:25:00|1541|1531|1541|1531|1541|1531|1541|1531|2
1596630600000|2020-08-05 12:30:00|1542|1533|1542|1533|1542|1533|1542|1533|3
1596630900000|2020-08-05 12:35:00|1540.5|1531|1541.8|1528.5|1542|1531|1540.5|1528.5|8
1596631200000|2020-08-05 12:40:00|1542|1528.3|1541.8|1529.3|1542|1529.3|1541.8|1528|0
1596631500000|2020-08-05 12:45:00||1528.5||1528.5||1528.5||1528.3|0
1596631800000|2020-08-05 12:50:00|1541|1527.5|1538.5|1524.5|1541|1527.5|1534.8|1524.5|55
1596632100000|2020-08-05 12:55:00|1537|1524.8|1536|1523.5|1537|1524.8|1533.3|1523.5|20
1596632400000|2020-08-05 13:00:00|1535|1522.5|1535|1522.8|1535|1522.8|1535|1522.5|1
1596632700000|2020-08-05 13:05:00|1534.8|1522.5|1535|1523.5|1535|1526|1534|1520.8|3
1596633000000|2020-08-05 13:10:00||1522||1522.5||1523||1522|0
1596633300000|2020-08-05 13:15:00|1534.8|1524|1534|1521.8|1534.8|1524|1534|1521.3|4
1596633600000|2020-08-05 13:20:00||1522||1522.5||1523||1522|0
1596633900000|2020-08-05 13:25:00||1523||1522.5||1523||1522.5|5
1596634500000|2020-08-05 13:35:00|1535|1523|1535|1524.5|1535|1524.5|1535|1523|1
1596634800000|2020-08-05 13:40:00||1524.8||1524.5||1524.8||1524.5|0
1596635100000|2020-08-05 13:45:00|1537|1524.8|1538.5|1525.5|1538.5|1525.5|1537|1524.8|2
1596635400000|2020-08-05 13:50:00|1537|1525.8|1538|1529|1538|1529|1537|1525.5|2
1596635700000|2020-08-05 13:55:00||1529.3||1529||1529.3||1529|6
1596636000000|2020-08-05 14:00:00|1537.8|1526|1537.8|1526|1537.8|1526|1537.8|1526|7
1596636300000|2020-08-05 14:05:00|1538||1537||1538||1537||0
1596636600000|2020-08-05 14:10:00|1535|1528|1537|1526|1537|1528|1535|1526|6
1596636900000|2020-08-05 14:15:00||1526.3||1526||1526.3||1526|1
1596699600000|2020-08-06 07:40:00|1543.3|1532.5|1544.8|1533|1544.8|1536|1543.3|1532.5|9
1596699900000|2020-08-06 07:45:00|1545.5|1532.3|1546.5|1533|1547|1533.3|1545.5|1532|5
1596700200000|2020-08-06 07:50:00|1546|1532.8|1543|1533|1546|1533.3|1543|1532.5|0
1596700500000|2020-08-06 07:55:00|1542|1532.5|1542|1528|1542|1532.5|1537|1528|5
1596700800000|2020-08-06 08:00:00|1541.8|1527.8|1532|1521.5|1542|1527.8|1532|1521|7
1596701100000|2020-08-06 08:05:00|1535|1523|1532.8|1520|1535|1523|1532.8|1520|2
1596701400000|2020-08-06 08:10:00|1530|1519.8|1529|1518.8|1532.8|1519.8|1528|1518.3|5
1596701700000|2020-08-06 08:15:00|1530|1519|1536.3|1523.5|1536.8|1523.5|1530|1519|7
1596702000000|2020-08-06 08:20:00|1536.8|1523.8|1536.8|1524.3|1536.8|1524.8|1536.8|1523.5|3
1596702300000|2020-08-06 08:25:00|1536.5|1523.5|1536|1523.8|1536.5|1523.8|1536|1523.5|9
1596702600000|2020-08-06 08:30:00||1524||1524||1524||1523.8|0
1596702900000|2020-08-06 08:35:00||1524.3||1523.5||1524.3||1523.5|0
1596703200000|2020-08-06 08:40:00|1535.8|1523.3|1534.5|1522.3|1535.8|1523.3|1534.5|1522.3|0
1596703500000|2020-08-06 08:45:00|1534|1522.5|1535.5|1522.8|1535.5|1522.8|1534|1522.3|0
1596703800000|2020-08-06 08:50:00||1523||1523.3||1523.3||1523|0
1596704400000|2020-08-06 09:00:00|1536|1523.5|1535|1523.8|1536|1523.8|1535|1523.3|0
1596704700000|2020-08-06 09:05:00||1524||1524||1524.5||1522.8|2
1596705000000|2020-08-06 09:10:00|1534.8|1523|1534.8|1522.3|1534.8|1523|1534.8|1522.3|1
1596705300000|2020-08-06 09:15:00|1535|1522.5|1535|1522.8|1535|1522.8|1535|1522.3|0
1596705900000|2020-08-06 09:25:00||1523||1523.3||1523.3||1523|0
1596706800000|2020-08-06 09:40:00||1522.8||1522.8||1522.8||1522.8|0
1596707400000|2020-08-06 09:50:00||1523||1522.8||1523||1522.8|0
1596707700000|2020-08-06 09:55:00||1523||1524.5||1524.5||1522.8|3
1596708000000|2020-08-06 10:00:00|1538|1524.8|1537.5|1527|1538|1527|1537.5|1524.8|5
1596708300000|2020-08-06 10:05:00|1538||1538||1538||1538||0
1596708600000|2020-08-06 10:10:00|1537.8|1526|1535|1526|1537.8|1526|1535|1526|1
1596708900000|2020-08-06 10:15:00|1534|1524.5|1537.5|1524.5|1538|1524.5|1534|1524.5|3
1596709500000|2020-08-06 10:25:00||1524.8||1524.5||1524.8||1524.5|0
1596709800000|2020-08-06 10:30:00||1524.3||1524.5||1525.3||1524.3|0
1596710100000|2020-08-06 10:35:00|1537.3|1524.3|1536.5|1525.5|1537.3|1525.5|1536.5|1524.3|0
1596710400000|2020-08-06 10:40:00|1536.3|1524.8|1536.3|1525.3|1536.3|1525.3|1536.3|1524.8|0
1596710700000|2020-08-06 10:45:00||1525.5||1525.5||1525.8||1525.3|0
1596711000000|2020-08-06 10:50:00||1525.3||1525.3||1525.8||1525.3|0
1596711300000|2020-08-06 10:55:00||1524.8||1524.8||1524.8||1524.8|0
1596711600000|2020-08-06 11:00:00|1536|1524.3|1536|1524.3|1536|1524.3|1536|1524.3|0
1596711900000|2020-08-06 11:05:00|1536.3|1523.8|1536.3|1523.8|1536.3|1523.8|1532|1523.8|1
1596712200000|2020-08-06 11:10:00||1524||1524.3||1524.3||1523.8|0
1596712500000|2020-08-06 11:15:00||1524||1523.8||1524.5||1523.8|0
1596712800000|2020-08-06 11:20:00||1524.3||1524||1524.3||1523.8|0
1596713100000|2020-08-06 11:25:00||1523.8||1523.8||1524||1523.8|0
1596713400000|2020-08-06 11:30:00||1524||1523.8||1524.3||1523.8|0
1596713700000|2020-08-06 11:35:00||1524.3||1523.8||1524.3||1523.8|0
1596714300000|2020-08-06 11:45:00|1536|1523|1536|1522.8|1536|1523|1536|1522.8|0
1596714600000|2020-08-06 11:50:00|1535||1535||1535||1535||0
1596715200000|2020-08-06 12:00:00|1533.5|1523|1533.5|1523|1533.5|1524|1533.5|1522.8|0
1596715500000|2020-08-06 12:05:00|1532.8|1522.8|1532.8|1522.5|1532.8|1523|1532.8|1522.5|2
1596715800000|2020-08-06 12:10:00|1535|1522.8|1535|1523|1535|1523|1533|1522.8|22
1596716100000|2020-08-06 12:15:00|1534.8|1522.5|1534.8|1522.5|1534.8|1522.5|1534.8|1522.5|0
1596716400000|2020-08-06 12:20:00|1534||1533.8||1534||1533.8||0
1596716700000|2020-08-06 12:25:00|1533||1533||1533||1533||0
1596717000000|2020-08-06 12:30:00|1533.8|1522.8|1534|1523.3|1534|1523.3|1533.8|1522.8|3
1596717300000|2020-08-06 12:35:00|1533.5|1524.3|1534|1524.3|1534|1524.3|1533.5|1524.3|2
1596717600000|2020-08-06 12:40:00|1534.5|1524.8|1535|1525|1535|1525|1534|1524.8|23
1596717900000|2020-08-06 12:45:00|1536.3|1525.3|1538|1526|1540|1526.3|1536.3|1525|3
1596718200000|2020-08-06 12:50:00|1539|1526.3|1541.5|1528.8|1541.5|1529|1539|1526.3|2
1596718500000|2020-08-06 12:55:00|1541.8|1529|1541.8|1529.5|1541.8|1529.5|1541.8|1529|5
1596718800000|2020-08-06 13:00:00|1541.5|1530|1541.5|1530|1541.5|1530|1541.5|1530|1
1596719100000|2020-08-06 13:05:00|1539.3|1530.3|1539|1526.5|1539.3|1530.3|1539|1526.5|15
1596719400000|2020-08-06 13:10:00|1540|1526.8|1540.3|1528|1540.3|1528|1540|1526.5|0
1596719700000|2020-08-06 13:15:00||1531||1528.3||1531||1528|3
1596720000000|2020-08-06 13:20:00|1541.8|1528.5|1541.8|1529.8|1541.8|1529.8|1541.8|1528.5|11
1596720300000|2020-08-06 13:25:00|1541|1533|1541.8|1529.8|1541.8|1533|1541|1529.8|1
1596720600000|2020-08-06 13:30:00|1539||1541.8||1541.8||1539||1
1596720900000|2020-08-06 13:35:00||1530||1530||1530||1530|0
1596721200000|2020-08-06 13:40:00||1530.3||1530||1530.3||1530|0
1596721800000|2020-08-06 13:50:00||1530.3||1530.5||1530.5||1530.3|0
1596722400000|2020-08-06 14:00:00|1542|1530.8|1542|1529.8|1542|1530.8|1542|1529.8|10
1596722700000|2020-08-06 14:05:00|1541.8||1541.8||1541.8||1541.8||1
1596723000000|2020-08-06 14:10:00|1542||1544||1544||1542||4
1596723300000|2020-08-06 14:15:00||1530.3||1531||1531||1530.3|0
1596786000000|2020-08-07 07:40:00|1541.5|1525.3|1541.5|1524.5|1541.5|1525.3|1541.5|1524.3|0
1596786300000|2020-08-07 07:45:00|1541.3|1524.8|1538.5|1523.5|1541.5|1525|1538.5|1523.5|0
1596786600000|2020-08-07 07:50:00||1523.8||1524.3||1524.3||1523.5|0
1596786900000|2020-08-07 07:55:00|1540|1524.5|1540|1525.5|1540|1525.5|1540|1524.3|1
1596787200000|2020-08-07 08:00:00|1541|1525.3|1541|1527.8|1542|1528|1541|1525.3|1
1596787500000|2020-08-07 08:05:00|1542|1527.5|1542|1528|1542|1529.5|1541.8|1527.5|0
1596787800000|2020-08-07 08:10:00|1541|1528.3|1540.5|1529.3|1541|1529.8|1540.5|1528|0
1596788400000|2020-08-07 08:20:00|1541.5|1529.5|1541.5|1529.5|1541.5|1529.5|1541.5|1529.5|11
1596788700000|2020-08-07 08:25:00||1529.8||1529.3||1529.8||1529.3|20
1596789000000|2020-08-07 08:30:00|1541.3|1528|1539.8|1527|1541.3|1528.8|1539.8|1527|20
1596789300000|2020-08-07 08:35:00|1540.3|1528.3|1543.5|1527.5|1543.5|1529|1540.3|1527|0
1596789600000|2020-08-07 08:40:00||1527.8||1527.8||1527.8||1527.8|0
1596790200000|2020-08-07 08:50:00|1543.3||1543.3||1543.3||1543.3||0
1596790800000|2020-08-07 09:00:00|1543||1540.5||1543||1540.5||0
1596791100000|2020-08-07 09:05:00|1539|1528|1539|1528|1539|1528|1536.5|1528|4
1596791400000|2020-08-07 09:10:00||1526.5||1523||1526.5||1523|4
1596791700000|2020-08-07 09:15:00|1535.5|1522.5|1535.5|1521.8|1535.5|1522.8|1535.5|1521.8|0
1596792000000|2020-08-07 09:20:00||1521.5||1521.8||1521.8||1521.3|0
1596792300000|2020-08-07 09:25:00||1521.5||1521.8||1521.8||1521.5|0
1596792600000|2020-08-07 09:30:00||1521.5||1522.3||1522.3||1521.5|0
1596792900000|2020-08-07 09:35:00|1530.5|1522|1535.3|1523.5|1535.5|1523.5|1530.5|1521.8|2
1596793200000|2020-08-07 09:40:00|1538.5|1524.3|1539|1523.8|1539|1524.8|1538.5|1522.8|0
1596793800000|2020-08-07 09:50:00||1524||1524.3||1524.3||1524|0
1596794100000|2020-08-07 09:55:00||1524.5||1524.3||1524.8||1524.3|0
1596794400000|2020-08-07 10:00:00||1524.5||1528.5||1528.5||1524.5|0
1596794700000|2020-08-07 10:05:00|1536.3|1526.3|1536.3|1525|1536.3|1526.3|1536.3|1524.5|0
1596795000000|2020-08-07 10:10:00|1539|1524.8|1538|1525.3|1539|1525.5|1538|1524.8|2
1596795300000|2020-08-07 10:15:00|1538.8|1526|1539|1527.5|1539|1527.5|1538.8|1526|0
1596795600000|2020-08-07 10:20:00|1538.8|1526.8|1538.8|1525.8|1538.8|1526.8|1538.8|1525.8|0
1596795900000|2020-08-07 10:25:00||1526||1526||1526||1526|0
1596796200000|2020-08-07 10:30:00|1538.5||1538.5||1538.5||1538.5||0
1596798000000|2020-08-07 11:00:00||1526.8||1526||1526.8||1526|0
1596799500000|2020-08-07 11:25:00|1535.5|1525.8|1535.5|1523.3|1535.5|1525.8|1535.5|1523.3|8
1596799800000|2020-08-07 11:30:00|1538.5|1523.5|1536.5|1523.5|1538.5|1525.3|1536.5|1523.5|0
1596800100000|2020-08-07 11:35:00|1538.5|1525.3|1538.5|1523.5|1538.5|1525.3|1538.5|1523.5|5
1596800400000|2020-08-07 11:40:00|1538.3|1523|1536.5|1522.3|1538.3|1523|1536.5|1522.3|0
1596800700000|2020-08-07 11:45:00||1522.5||1522.3||1522.5||1522.3|1
1596801000000|2020-08-07 11:50:00|1536.3|1519.5|1526.3|1516.5|1536.3|1519.5|1526.3|1516.5|58
1596801300000|2020-08-07 11:55:00|1530.3|1515.5|1530.3|1513.8|1531|1515.5|1522.5|1513.5|40
1596801600000|2020-08-07 12:00:00|1530|1513.5|1524.5|1513.5|1530|1515.5|1524.5|1513.5|2
1596801900000|2020-08-07 12:05:00|1520.8|1512.8|1523.5|1510.5|1526.3|1513.5|1520.8|1510.5|18
1596802200000|2020-08-07 12:10:00|1519.5|1509.5|1519.5|1507.8|1523.5|1509.5|1515.5|1507|34
1596802500000|2020-08-07 12:15:00|1521.8|1508|1522.5|1509.5|1522.5|1509.5|1521.8|1507.8|7
1596802800000|2020-08-07 12:20:00|1523.3|1509.8|1524.5|1511.5|1524.5|1511.5|1523.3|1509.5|1
1596803100000|2020-08-07 12:25:00||1512||1512||1512||1512|0
1596803400000|2020-08-07 12:30:00|1523.5|1511.8|1524.5|1514.3|1524.5|1514.5|1523.5|1511.8|3
1596803700000|2020-08-07 12:35:00|1524.3|1514.5|1522.5|1514.3|1524.3|1514.5|1522.5|1514.3|5
1596804000000|2020-08-07 12:40:00|1523.5|1513.5|1521.8|1510.8|1523.5|1513.5|1519.3|1510.8|26
1596804300000|2020-08-07 12:45:00|1521.5|1511|1520.3|1509.5|1521.5|1511|1518.5|1509.5|6
1596804600000|2020-08-07 12:50:00|1520.5|1510|1520.3|1510.3|1520.5|1510.3|1520.3|1510|4
1596804900000|2020-08-07 12:55:00|1520.5|1511|1524.5|1514.5|1524.5|1514.5|1520.5|1511|5
1596805200000|2020-08-07 13:00:00||1514||1514.8||1514.8||1514|7
1596805500000|2020-08-07 13:05:00|1524.3|1512.5|1522|1511.8|1524.3|1514.3|1522|1511.8|13
1596805800000|2020-08-07 13:10:00|1520|1512|1522.5|1513|1522.5|1513|1520|1512|8
1596806100000|2020-08-07 13:15:00|1522.3|1513.3|1521.3|1509.5|1522.5|1513.3|1521.3|1509.5|26
1596806400000|2020-08-07 13:20:00|1521|1509.3|1519.3|1508|1521.3|1509.8|1517|1508|12
1596806700000|2020-08-07 13:25:00|1519|1508.3|1519|1508.3|1519|1508.3|1516.5|1508.3|6
1596807000000|2020-08-07 13:30:00|1518.8|1508.5|1521|1509.5|1521.5|1509.5|1516.8|1508.5|10
1596807300000|2020-08-07 13:35:00|1521.5|1510|1522.3|1511|1522.5|1511|1521|1510|11
1596807600000|2020-08-07 13:40:00|1522|1510.5|1518.5|1510|1522|1510.5|1518.5|1509.8|2
1596807900000|2020-08-07 13:45:00|1521.5|1509.8|1521.5|1510.5|1521.5|1510.5|1518.8|1509.3|5
1596808200000|2020-08-07 13:50:00|1519|1510.3|1521.5|1511.8|1521.5|1511.8|1518.5|1510.3|6
1596808500000|2020-08-07 13:55:00|1519.8|1511.3|1520.5|1510.8|1521.5|1511.3|1519.8|1510|6
1596808800000|2020-08-07 14:00:00|1520.3|1508|1519.5|1508|1520.3|1508|1519.5|1508|1
1596809100000|2020-08-07 14:05:00|1519.3|1508.3|1518.5|1508.3|1519.3|1508.3|1518.5|1508.3|0
1596809400000|2020-08-07 14:10:00|1518.3|1508.5|1517.8|1508.3|1518.5|1509.8|1517.5|1508|15
1596809700000|2020-08-07 14:15:00|1517.5|1508.5|1517|1508.5|1517.8|1508.8|1517|1508.3|4
1597043700000|2020-08-10 07:15:00|1506.5|1489|1506.3|1489|1506.5|1489|1506.3|1489|0
1597044000000|2020-08-10 07:20:00|1506||1501.5||1506||1501.5||0
1597044300000|2020-08-10 07:25:00|1506|1488.8|1503.3|1480|1506|1488.8|1503.3|1474.3|6
1597044600000|2020-08-10 07:30:00|1503|1480.5|1491.5|1480|1503|1483.5|1491.5|1480|6
1597044900000|2020-08-10 07:35:00|1491.3|1481.5|1490.8|1475.5|1491.3|1481.5|1489.8|1474.5|13
1597045200000|2020-08-10 07:40:00|1491|1476.5|1489.3|1476.5|1491.5|1476.5|1488.8|1476.5|2
1597045500000|2020-08-10 07:45:00|1489|1475.8|1486.5|1474.5|1489|1479.5|1486.5|1474.5|12
1597045800000|2020-08-10 07:50:00|1490|1475.5|1494.5|1480.3|1494.5|1480.5|1490|1475.5|12
1597046100000|2020-08-10 07:55:00|1494.3|1480.5|1493|1479|1494.3|1481|1493|1479|0
1597046400000|2020-08-10 08:00:00|1492.8|1478.8|1491|1479.5|1492.8|1479.5|1489.3|1478|4
1597046700000|2020-08-10 08:05:00|||||||||6
1597047000000|2020-08-10 08:10:00|1490.8||1490.5||1490.8||1490.5||0
1597047300000|2020-08-10 08:15:00|||||||||5
1597047600000|2020-08-10 08:20:00|1490.3|1477.8|1490.8|1476.8|1491.3|1477.8|1490.3|1476.8|5
1597047900000|2020-08-10 08:25:00|1490|1477|1489.8|1477.3|1490|1477.8|1489.8|1476.8|2
1597048200000|2020-08-10 08:30:00|1489.5||1488.5||1489.5||1486.5||4
1597048500000|2020-08-10 08:35:00|1488.3|1475.8|1484.5|1475|1488.3|1475.8|1484.5|1474.8|6
1597048800000|2020-08-10 08:40:00|1483.5|1474.5|1483.5|1472.5|1484.5|1474.5|1483.5|1471.8|34
1597049100000|2020-08-10 08:45:00|1480.5|1471.8|1481.5|1472|1484.5|1473|1480.5|1470.5|54
1597049400000|2020-08-10 08:50:00|1482.5|1472.3|1482.5|1471.3|1482.5|1472.3|1482.5|1470.3|1
1597049700000|2020-08-10 08:55:00|1482|1471.5|1482.3|1470.5|1482.3|1471.5|1481.5|1469.5|10
1597050000000|2020-08-10 09:00:00|1480|1470.3|1478.5|1468|1480|1470.3|1476.5|1467.8|36
1597050300000|2020-08-10 09:05:00|1479.5|1467.5|1479.5|1467.8|1479.5|1467.8|1479.5|1466.5|15
1597050600000|2020-08-10 09:10:00|1476.5|1468.5|1477.8|1467.5|1479.5|1468.5|1476.5|1467.3|27
1597050900000|2020-08-10 09:15:00|1477.5|1467.3|1476.5|1466.3|1477.5|1467.5|1475.5|1466.3|5
1597051200000|2020-08-10 09:20:00|1477.8|1466.8|1479.5|1466.8|1479.5|1466.8|1477.8|1466.3|8
1597051500000|2020-08-10 09:25:00|1478|1468.5|1477.5|1467|1479.5|1468.8|1477.5|1467|16
1597051800000|2020-08-10 09:30:00||1466.5||1467||1467.3||1466.3|11
1597052100000|2020-08-10 09:35:00|1479.5|1466.5|1481.5|1473|1482.5|1473|1479.5|1466.5|5
1597052400000|2020-08-10 09:40:00|1482.5|1470.3|1484.5|1472|1484.5|1473.5|1482.5|1469.5|8
1597052700000|2020-08-10 09:45:00|1482.5|1473.3|1482.5|1472.8|1484.5|1473.3|1482.5|1472.5|14
1597053000000|2020-08-10 09:50:00|1483.5|1473|1483.5|1474|1483.5|1474|1483.5|1472.8|16
1597053300000|2020-08-10 09:55:00||1473.8||1474.5||1474.5||1473.5|2
1597053600000|2020-08-10 10:00:00|1482.5|1474.8|1483|1472.3|1483.5|1474.8|1479.5|1470|52
1597053900000|2020-08-10 10:05:00|1480.5|1472.5|1482.5|1470.5|1483.5|1472.5|1480.5|1470.3|5
1597054200000|2020-08-10 10:10:00|1481.5|1470.3|1481.5|1470.5|1481.5|1470.5|1481.5|1470|0
1597054500000|2020-08-10 10:15:00||1472.5||1471.5||1472.5||1470.5|3
1597054800000|2020-08-10 10:20:00|1481.3|1470.5|1481.3|1469.3|1481.3|1470.5|1481.3|1467.5|9
1597055100000|2020-08-10 10:25:00|1481.5|1469|1478.5|1468.5|1481.5|1469|1478.5|1468.3|5
1597055400000|2020-08-10 10:30:00|1479.5|1468.8|1481.5|1470|1481.5|1470.3|1479.5|1468.8|8
1597055700000|2020-08-10 10:35:00||1471.5||1471.5||1471.5||1470|10
1597056000000|2020-08-10 10:40:00|1482.3|1472|1484.5|1471.8|1485.3|1472|1482.3|1471.5|5
1597056300000|2020-08-10 10:45:00||1472||1473||1473.3||1471.8|0
1597056600000|2020-08-10 10:50:00||1473.3||1473||1473.3||1472.8|0
1597056900000|2020-08-10 10:55:00|1483.5|1472.5|1483.5|1473|1483.5|1473.3|1483.5|1471.8|0
1597057200000|2020-08-10 11:00:00|1483|1472.8|1481.3|1471.5|1483|1473.3|1480.3|1471.5|30
1597057500000|2020-08-10 11:05:00|1479.5|1471.3|1481.3|1470.5|1481.3|1471.5|1479.5|1470.5|14
1597057800000|2020-08-10 11:10:00|1479.5|1469.5|1481|1470.3|1481|1470.3|1478.5|1469.5|8
1597058100000|2020-08-10 11:15:00|1479.5|1469.8|1479.5|1470.3|1479.5|1470.5|1478.5|1469.5|5
1597058400000|2020-08-10 11:20:00|1481|1470|1481|1471.5|1481.3|1473|1481|1470|11
1597058700000|2020-08-10 11:25:00|||||||||2
1597059000000|2020-08-10 11:30:00|1480.5||1480.5||1480.5||1480.5||9
1597059300000|2020-08-10 11:35:00|1479.5|1470.8|1481.5|1470.5|1483|1473.3|1479.5|1469.8|19
1597059600000|2020-08-10 11:40:00|1479.5|1470.8|1481.5|1471.8|1483|1472|1479.5|1470|11
1597059900000|2020-08-10 11:45:00|1482.5|1472|1482.5|1472|1482.5|1472.3|1482.5|1471.5|5
1597060200000|2020-08-10 11:50:00||1472.5||1472.3||1472.5||1472.3|12
1597060500000|2020-08-10 11:55:00|1482|1471|1480.5|1471.3|1482|1471.3|1480.5|1470.8|9
1597060800000|2020-08-10 12:00:00|1482|1470.8|1482|1469|1482|1470.8|1477.5|1469|10
1597061100000|2020-08-10 12:05:00||1469.3||1469||1469.3||1468.5|0
1597061400000|2020-08-10 12:10:00|1481.8|1468.5|1481.5|1468.5|1481.8|1468.5|1481.5|1468.5|4
1597061700000|2020-08-10 12:15:00|1479.5||1481||1481.5||1479.5||7
1597062000000|2020-08-10 12:20:00||1468.8||1468.8||1468.8||1468.8|0
1597062300000|2020-08-10 12:25:00||1468.5||1468.5||1468.5||1468.5|0
1597062600000|2020-08-10 12:30:00|1480.8|1469.5|1480.3|1467.8|1481|1472.5|1475.8|1467.5|16
1597063200000|2020-08-10 12:40:00|||||||||7
1597063500000|2020-08-10 12:45:00|1478.5||1480.3||1480.3||1478.5||9
1597064100000|2020-08-10 12:55:00||1468.3||1468.3||1468.3||1468.3|0
1597064400000|2020-08-10 13:00:00|1480.5|1469.5|1480.5|1471.3|1480.5|1471.3|1480.5|1468.3|5
1597064700000|2020-08-10 13:05:00|1481.5|1471.5|1481.5|1469.3|1481.5|1472|1481.5|1469.3|2
1597065000000|2020-08-10 13:10:00||1471.8||1472.3||1472.3||1471.3|0
1597065300000|2020-08-10 13:15:00|1484.5|1472|1483.5|1472.5|1484.5|1473.5|1483.5|1472|10
1597065600000|2020-08-10 13:20:00|1483.3|1472.3|1479.5|1470.3|1483.3|1472.3|1478.5|1470|41
1597065900000|2020-08-10 13:25:00|1478.3|1469.8|1479.5|1470|1479.5|1471.3|1478.3|1469.5|6
1597066200000|2020-08-10 13:30:00||1469.8||1470||1470.3||1469.5|0
1597066500000|2020-08-10 13:35:00|1477.8|1470.3|1479.5|1469.3|1479.5|1470.3|1477.8|1468.3|10
1597066800000|2020-08-10 13:40:00|1480|1469|1480|1470.5|1480|1470.8|1480|1469|13
1597067100000|2020-08-10 13:45:00|1480.5|1470.8|1481.5|1471.3|1481.5|1471.5|1480.5|1470.3|5
1597067400000|2020-08-10 13:50:00|1481.3|1471.5|1481.3|1470.8|1481.3|1471.5|1481.3|1470.5|9
1597067700000|2020-08-10 13:55:00|1480.5|1471.5|1481.3|1470|1481.3|1471.5|1480.5|1469.8|17
1597068000000|2020-08-10 14:00:00|1478.5|1469.8|1480.5|1469.8|1481.3|1469.8|1478.5|1469.8|2
1597068300000|2020-08-10 14:05:00|1481.3|1470|1481.5|1470.5|1481.5|1470.5|1481.3|1470|7
1597068600000|2020-08-10 14:10:00|1485|1470.8|1483.5|1472.8|1485|1472.8|1483.5|1470.8|6
1597068900000|2020-08-10 14:15:00|1482.5|1473|1484.5|1473|1485|1473|1482.5|1473|10
1597131000000|2020-08-11 07:30:00|1494|1481.8|1497.5|1483|1497.5|1483|1494|1481.8|2
1597131300000|2020-08-11 07:35:00|1497.3|1483.3|1499.5|1487.5|1499.5|1489.5|1497.3|1483.3|11
1597131600000|2020-08-11 07:40:00|1498.5|1488.5|1496.5|1485.5|1498.5|1488.5|1496.5|1485|11
1597131900000|2020-08-11 07:45:00|1498.5|1485.8|1496|1485.8|1498.5|1486|1496|1485.3|6
1597132200000|2020-08-11 07:50:00|1498.5|1486|1498.3|1487.3|1498.5|1488.5|1498.3|1486|2
1597132500000|2020-08-11 07:55:00||1486||1486.3||1486.8||1486|5
1597132800000|2020-08-11 08:00:00|1498|1486.5|1497.5|1485.5|1498|1486.8|1497.5|1485.3|0
1597133100000|2020-08-11 08:05:00||1485.3||1486||1486||1485.3|0
1597133400000|2020-08-11 08:10:00|1496.5|1485.3|1495.3|1484|1496.5|1485.3|1495.3|1484|10
1597133700000|2020-08-11 08:15:00|1495|1484.3|1495|1483.5|1495|1484.3|1495|1483.5|0
1597134000000|2020-08-11 08:20:00|1494.8|1482.8|1494.5|1483.5|1494.8|1483.5|1493.5|1482.8|0
1597134300000|2020-08-11 08:25:00||1483.8||1484.3||1484.3||1483.5|0
1597134600000|2020-08-11 08:30:00|1493.5|1484.5|1495.5|1484.3|1495.5|1485|1493.5|1484.3|7
1597134900000|2020-08-11 08:35:00||1484.5||1484||1484.8||1484|2
1597135200000|2020-08-11 08:40:00|1497.5|1484.3|1497.3|1484.5|1497.5|1484.5|1497.3|1484.3|1
1597135500000|2020-08-11 08:45:00||1484.3||1484.3||1484.8||1484|0
1597135800000|2020-08-11 08:50:00||1484.5||1486||1487||1484.5|0
1597136100000|2020-08-11 08:55:00|1497.5|1486.3|1497.5|1487.8|1497.5|1487.8|1497.5|1486|9
1597136400000|2020-08-11 09:00:00|1498|1488|1498|1487.8|1498|1488.3|1498|1487.3|5
1597136700000|2020-08-11 09:05:00|1498.3|1487.5|1500.3|1488.8|1500.3|1489|1498.3|1487.3|13
1597137000000|2020-08-11 09:10:00||1489||1489.8||1489.8||1488.8|0
1597137300000|2020-08-11 09:15:00||1489||1489||1490.3||1489|0
1597137600000|2020-08-11 09:20:00|1500||1500||1500||1500||0
1597137900000|2020-08-11 09:25:00|1500.3|1491.5|1503.5|1492.5|1503.5|1492.5|1500.3|1489|12
1597138200000|2020-08-11 09:30:00|1505|1495.5|1506|1492.5|1506|1495.5|1504.8|1492.5|10
1597138500000|2020-08-11 09:35:00|1505.8|1493.5|1505.3|1493.8|1505.8|1493.8|1504.3|1493.5|2
1597138800000|2020-08-11 09:40:00|||||||||1
1597139100000|2020-08-11 09:45:00||1493.5||1493.5||1493.5||1493.5|0
1597139400000|2020-08-11 09:50:00|1505|1492.5|1503.5|1489.8|1505|1492.5|1503.5|1489.8|11
1597139700000|2020-08-11 09:55:00|1501.8|1487.5|1497.5|1488|1501.8|1489.8|1497.5|1486.3|34
1597140000000|2020-08-11 10:00:00|1497.8|1487.8|1499|1488|1499.3|1488.5|1496.5|1485.5|30
1597140300000|2020-08-11 10:05:00|1498.8|1488.3|1498.5|1486.3|1498.8|1488.3|1498.5|1485.8|0
1597140600000|2020-08-11 10:10:00||1486.5||1486.5||1487.3||1486.3|0
1597141200000|2020-08-11 10:20:00|1500.5|1490.5|1499|1486.5|1500.5|1490.5|1499|1485.8|10
1597141800000|2020-08-11 10:30:00||1485.8||1489||1489||1485.8|0
1597142100000|2020-08-11 10:35:00||1489.3||1486.5||1489.8||1486.3|0
1597142400000|2020-08-11 10:40:00||1488.8||1488.8||1488.8||1488.8|0
1597142700000|2020-08-11 10:45:00||1488.5||1488.8||1488.8||1488.5|0
1597143000000|2020-08-11 10:50:00||1489||1488.3||1489.3||1488.3|0
1597143300000|2020-08-11 10:55:00|1496.5|1488.5|1496.5|1488|1496.5|1488.5|1496.5|1487.8|0
1597143600000|2020-08-11 11:00:00||1487.8||1486.8||1487.8||1485.3|0
1597143900000|2020-08-11 11:05:00|1495.5|1487|1497|1487.5|1498|1487.5|1495.5|1486.3|2
1597144200000|2020-08-11 11:10:00|1497.3|1487.3|1497.3|1487.5|1497.3|1487.8|1496.8|1486.8|6
1597144500000|2020-08-11 11:15:00|1497.5|1487.8|1499|1488.5|1499|1488.8|1497.5|1487.5|0
1597144800000|2020-08-11 11:20:00||1486.8||1485.8||1486.8||1485.3|0
1597145100000|2020-08-11 11:25:00|1495.5|1486|1499|1488.8|1499|1488.8|1494.5|1485.8|2
1597145400000|2020-08-11 11:30:00|1498.5||1498.8||1498.8||1498.3||0
1597145700000|2020-08-11 11:35:00|1499|1489|1499|1489.5|1499|1489.5|1499|1488.8|0
1597146000000|2020-08-11 11:40:00|1499.5|1491|1499.5|1488.8|1499.5|1491|1499.5|1488.3|2
1597146300000|2020-08-11 11:45:00|1498.3|1489|1498.3|1486.5|1498.3|1489|1497.8|1485.8|19
1597146600000|2020-08-11 11:50:00|1497.8|1486.3|1497.5|1487.5|1498|1487.5|1497.5|1486.3|0
1597146900000|2020-08-11 11:55:00|1497.3|1487.3|1497.5|1487.5|1497.5|1487.5|1497|1486.8|1
1597147200000|2020-08-11 12:00:00|1497|1487.3|1497.5|1487.8|1497.5|1487.8|1497|1487|0
1597147500000|2020-08-11 12:05:00|1499|1487.5|1498.5|1485.8|1499.3|1488.3|1498.5|1485.8|0
1597147800000|2020-08-11 12:10:00|1498||1498||1498||1497.8||0
1597148100000|2020-08-11 12:15:00|1498.5||1498.5||1498.5||1498.5||0
1597148400000|2020-08-11 12:20:00||1486||1489.3||1489.3||1486|0
1597148700000|2020-08-11 12:25:00||1489||1487.3||1489.3||1487|0
1597149000000|2020-08-11 12:30:00|1499.3|1487.5|1499.3|1488.5|1499.3|1488.8|1499.3|1487|0
1597149300000|2020-08-11 12:35:00|1499.5|1491.3|1502|1491.3|1502.5|1491.3|1499.5|1491.3|6
1597149600000|2020-08-11 12:40:00|1502.3|1491.5|1503.5|1491.8|1503.5|1491.8|1502.3|1491.5|0
1597149900000|2020-08-11 12:45:00||1491.5||1491.5||1491.5||1491.5|0
1597150200000|2020-08-11 12:50:00||1491.3||1491.3||1491.3||1491.3|0
1597150500000|2020-08-11 12:55:00|1503.3|1491.5|1503|1491.5|1503.3|1491.5|1502.8|1491.5|0
1597150800000|2020-08-11 13:00:00|1503.5|1491.8|1503.5|1491.5|1503.5|1491.8|1503.5|1491.5|0
1597151100000|2020-08-11 13:05:00||1491.8||1491.5||1491.8||1491.5|0
1597151400000|2020-08-11 13:10:00||1491.8||1491.5||1492.3||1491.5|0
1597151700000|2020-08-11 13:15:00||1491.8||1491.5||1491.8||1491.5|0
1597152000000|2020-08-11 13:20:00|1503|1491.8|1503|1491.5|1503|1491.8|1503|1491.5|0
1597152300000|2020-08-11 13:25:00|1503.5|1491.8|1504|1492.8|1504|1492.8|1503.5|1491.5|7
1597152600000|2020-08-11 13:30:00|1502.5|1492.3|1504|1492.8|1504|1492.8|1502.5|1492.3|1
1597152900000|2020-08-11 13:35:00||1492.3||1494.5||1494.5||1492.3|0
1597153200000|2020-08-11 13:40:00|1503.5|1494.3|1503.5|1494.3|1503.5|1494.3|1503.5|1494.3|6
1597153500000|2020-08-11 13:45:00|1504|1494|1503.5|1494|1504.5|1494|1503.5|1494|5
1597154400000|2020-08-11 14:00:00|1505.3|1494.3|1505|1494.3|1505.3|1494.3|1505|1494.3|3
1597154700000|2020-08-11 14:05:00|1505.3|1497|1505.3|1494.3|1505.5|1497|1505.3|1494.3|8
1597155000000|2020-08-11 14:10:00|1505|1494.5|1508.5|1494.8|1509.5|1494.8|1504|1494.5|19
1597155300000|2020-08-11 14:15:00|1509.5|1495.5|1507.5|1498|1510.3|1500.5|1507.5|1495.5|14
1597216800000|2020-08-12 07:20:00|1506.5|1498.3|1526.5|1498.5|1526.5|1498.5|1506.5|1498.3|0
1597217100000|2020-08-12 07:25:00|1525.5|1498.8|1522.3|1499.8|1525.5|1499.8|1522.3|1498.8|5
1597217400000|2020-08-12 07:30:00|1516.5|1501.5|1521|1508.5|1522.3|1508.5|1516.5|1501.5|8
1597217700000|2020-08-12 07:35:00|1518.3|1511|1517.5|1506.5|1521|1511|1517.5|1503.8|16
1597218000000|2020-08-12 07:40:00|1517.3|1503.8|1516.5|1503|1517.3|1503.8|1516.5|1503|2
1597218300000|2020-08-12 07:45:00|1516.3|1502.3|1511|1500.3|1516.3|1502.3|1511|1500.3|0
1597218600000|2020-08-12 07:50:00|1511.5|1503.5|1513.5|1501.3|1513.5|1503.5|1511.5|1501.3|3
1597218900000|2020-08-12 07:55:00|1515.5|1501.5|1516.5|1505.8|1516.5|1505.8|1515.5|1501.5|3
1597219200000|2020-08-12 08:00:00|1517.3|1506.5|1519.8|1506.5|1520|1509.3|1517.3|1503.8|11
1597219500000|2020-08-12 08:05:00|1519.5|1505.5|1518.8|1504.3|1519.5|1505.5|1517.3|1502.3|3
1597219800000|2020-08-12 08:10:00|1518.5|1504|1516.5|1501.8|1518.8|1504|1516.5|1501.8|0
1597220100000|2020-08-12 08:15:00|1515.5|1502.3|1517.5|1503.8|1517.5|1503.8|1515.5|1502.3|3
1597220400000|2020-08-12 08:20:00|1511.5|1503|1516.5|1503.8|1516.5|1503.8|1511.5|1503|1
1597220700000|2020-08-12 08:25:00|1516.3||1516.3||1516.3||1516.3||0
1597221000000|2020-08-12 08:30:00|1515.3|1502.8|1515.3|1502.8|1515.3|1503|1515.3|1502.8|0
1597221300000|2020-08-12 08:35:00|1515|1502.3|1513.5|1502.3|1515|1502.3|1513.5|1502.3|2
1597221600000|2020-08-12 08:40:00|1513.3|1499.8|1513.3|1499.5|1513.3|1499.8|1513.3|1499.5|2
1597221900000|2020-08-12 08:45:00||1499.8||1499.5||1499.8||1499.5|0
1597222200000|2020-08-12 08:50:00||1499||1499.5||1499.5||1499|0
1597222500000|2020-08-12 08:55:00|1513.5|1500.3|1513.5|1501.5|1513.5|1501.5|1513.5|1500.3|0
1597222800000|2020-08-12 09:00:00|1514.5|1502|1514.5|1502.3|1514.5|1502.3|1514.5|1502|1
1597223100000|2020-08-12 09:05:00|1515|1502.5|1515|1502.8|1515|1502.8|1515|1502.3|0
1597223400000|2020-08-12 09:10:00||1503.5||1503.5||1503.5||1503.5|0
1597223700000|2020-08-12 09:15:00||1502.8||1502.8||1503||1502.8|0
1597224000000|2020-08-12 09:20:00||1503||1502.5||1503||1502.5|0
1597224300000|2020-08-12 09:25:00||1502.8||1502.5||1503||1502.5|0
1597224600000|2020-08-12 09:30:00|1513.5|1502.8|1515|1504.3|1515|1504.3|1512.5|1502.8|14
1597225500000|2020-08-12 09:45:00|1514.5||1514.5||1514.5||1514.5||0
1597225800000|2020-08-12 09:50:00|1514.3||1513.5||1514.3||1513.5||0
1597226100000|2020-08-12 09:55:00||1503||1502||1503||1502|15
1597226400000|2020-08-12 10:00:00|1512.5||1512.5||1512.5||1512.5||0
1597226700000|2020-08-12 10:05:00|1512.3|1502.5|1512.3|1498.5|1512.3|1502.5|1512.3|1498.5|7
1597227000000|2020-08-12 10:10:00|1512|1498.3|1511.5|1497.5|1512|1498.3|1511.5|1497.5|5
1597227300000|2020-08-12 10:15:00|1511.3|1497.8|1511.3|1497.8|1511.3|1497.8|1511.3|1497.8|0
1597227600000|2020-08-12 10:20:00|1511.5|1500.5|1511.3|1498.5|1511.5|1500.5|1511.3|1497.8|0
1597228200000|2020-08-12 10:30:00|1511.5|1498.8|1512.5|1498.8|1512.5|1498.8|1511.5|1498.8|21
1597228500000|2020-08-12 10:35:00||1499||1499||1499||1499|0
1597228800000|2020-08-12 10:40:00||1499.3||1499.8||1499.8||1499.3|0
1597229400000|2020-08-12 10:50:00||1500||1500.8||1500.8||1499.8|0
1597230000000|2020-08-12 11:00:00|1514.5|1501|1514.5|1501.5|1514.5|1501.5|1514.5|1500.8|8
1597230300000|2020-08-12 11:05:00||1501.8||1501.8||1501.8||1501.8|0
1597231500000|2020-08-12 11:25:00|1514.3|1501.5|1514.3|1500.5|1514.3|1501.5|1514.3|1500.5|3
1597233000000|2020-08-12 11:50:00|1514||1514.5||1514.5||1514||0
1597233900000|2020-08-12 12:05:00||1500.8||1502.5||1502.5||1500.8|0
1597234200000|2020-08-12 12:10:00|1515|1502.8|1515.5|1504.3|1515.5|1504.3|1515|1502.8|10
1597234500000|2020-08-12 12:15:00||1506.5||1506.5||1506.5||1504.3|10
1597234800000|2020-08-12 12:20:00|1516.5|1506.8|1517.5|1506.8|1517.5|1506.8|1516.5|1506.8|3
1597235100000|2020-08-12 12:25:00|1518.5|1508|1520|1511|1520|1511|1518.5|1508|13
1597235400000|2020-08-12 12:30:00|||||||||21
1597235700000|2020-08-12 12:35:00|1520.5|1512|1522.5|1511.8|1522.5|1512|1520.5|1511|14
1597236000000|2020-08-12 12:40:00||1512||1512.8||1512.8||1512|5
1597236300000|2020-08-12 12:45:00|1523|1512.5|1523|1512.5|1523|1514.5|1523|1512.5|25
1597236600000|2020-08-12 12:50:00|1524.5|1516.5|1525.5|1516.5|1525.5|1516.5|1524.5|1516.5|3
1597236900000|2020-08-12 12:55:00|1526.3|1516.8|1526|1514|1526.3|1517.5|1525.8|1513.3|18
1597237200000|2020-08-12 13:00:00||1513.5||1514.8||1514.8||1513.5|5
1597237500000|2020-08-12 13:05:00||1515||1515.3||1515.3||1515|0
1597237800000|2020-08-12 13:10:00|1526.3|1515.5|1526.5|1516.3|1526.5|1516.3|1526.3|1515.5|6
1597238100000|2020-08-12 13:15:00||1516||1516.5||1516.5||1516|0
1597238400000|2020-08-12 13:20:00|1528.3|1518.5|1526.5|1516.3|1528.3|1518.5|1526.5|1516.3|5
1597238700000|2020-08-12 13:25:00|1528.3|1518.5|1528.3|1517.5|1528.3|1519.5|1528.3|1517.5|6
1597239000000|2020-08-12 13:30:00|1527.5|1516.3|1525.8|1513.5|1527.5|1518.5|1525.8|1513.5|13
1597239300000|2020-08-12 13:35:00|1525.5|1512|1524.5|1511.8|1525.8|1512.5|1523.5|1511.5|1
1597239600000|2020-08-12 13:40:00|1525.5|1513.5|1525.5|1513.3|1525.8|1513.5|1525.5|1513.3|5
1597239900000|2020-08-12 13:45:00|1526.3|1513.5|1526.5|1515|1526.5|1515.5|1526.3|1513.5|5
1597240200000|2020-08-12 13:50:00||1515.3||1515.3||1515.5||1515.3|0
1597240500000|2020-08-12 13:55:00|1527.5|1515.8|1528.3|1515.8|1528.3|1518.5|1527.5|1515.3|5
1597240800000|2020-08-12 14:00:00|1529.3||1528.5||1529.5||1528.5||0
1597241100000|2020-08-12 14:05:00|1528.3|1516|1528.5|1516.5|1528.5|1516.5|1528.3|1516|5
1597241400000|2020-08-12 14:10:00|1529.5|1516.8|1529.5|1518.5|1530|1518.5|1529.5|1516.8|12
1597241700000|2020-08-12 14:15:00||1518||1518.5||1519.5||1518|8
1597304100000|2020-08-13 07:35:00|1531.5|1515|1529|1516.3|1531.5|1518|1529|1515|0
1597304400000|2020-08-13 07:40:00|1528.8||1528.8||1528.8||1528.8||0
1597304700000|2020-08-13 07:45:00|1531|1516.7|1528.9|1516.7|1531|1516.7|1528.9|1516.7|5
1597305000000|2020-08-13 07:50:00|1527.9|1516.4|1527.7|1512.7|1527.9|1516.4|1527.7|1512.7|0
1597305300000|2020-08-13 07:55:00|1527.4|1512.2|1526.7|1511.9|1527.4|1512.2|1526.7|1511.9|3
1597305600000|2020-08-13 08:00:00|1526.4|1511.7|1526.4|1511.4|1526.7|1511.7|1526.2|1511.4|0
1597305900000|2020-08-13 08:05:00|1526.7|1511.9|1526.7|1511.9|1526.7|1511.9|1526.2|1511.9|0
1597306200000|2020-08-13 08:10:00|1526.9|1513.4|1526.9|1513.7|1526.9|1513.9|1526.9|1512.7|3
1597306500000|2020-08-13 08:15:00|1526.7|1513.9|1526.7|1513.7|1526.7|1514.9|1526.7|1513.7|2
1597306800000|2020-08-13 08:20:00|1525.9|1512.9|1525.7|1512.7|1525.9|1512.9|1525.7|1512.7|0
1597307100000|2020-08-13 08:25:00|1524.9|1513.9|1524.9|1512.2|1524.9|1513.9|1524.9|1512.2|5
1597307400000|2020-08-13 08:30:00|1524.7|1511.9|1523.7|1510.9|1524.7|1511.9|1523.7|1510.9|5
1597307700000|2020-08-13 08:35:00|1521.9||1521.9||1521.9||1521.9||0
1597308000000|2020-08-13 08:40:00|1519.2|1509.2|1521.7|1508.2|1521.9|1509.2|1518.7|1507.9|13
1597308300000|2020-08-13 08:45:00|1521.2|1507.9|1523.7|1507.9|1523.9|1507.9|1520.9|1507.9|0
1597308600000|2020-08-13 08:50:00|1523.2|1508.9|1522.9|1508.9|1523.2|1508.9|1522.9|1508.9|0
1597308900000|2020-08-13 08:55:00||1509.4||1510.9||1510.9||1508.9|0
1597309200000|2020-08-13 09:00:00|||||||||4
1597309500000|2020-08-13 09:05:00||1511.2||1511.4||1511.4||1510.9|1
1597309800000|2020-08-13 09:10:00||1511.9||1512.4||1512.4||1511.9|2
1597310100000|2020-08-13 09:15:00||1512.9||1512.9||1512.9||1512.9|0
1597310400000|2020-08-13 09:20:00|1524.9||1524.9||1524.9||1524.9||0
1597310700000|2020-08-13 09:25:00||1513.2||1513.2||1513.2||1513.2|3
1597311000000|2020-08-13 09:30:00||1513.4||1515.4||1515.4||1513.4|0
1597311300000|2020-08-13 09:35:00||1514.2||1515.4||1515.4||1514.2|5
1597311600000|2020-08-13 09:40:00|1524.7|1515.7|1524.7|1515.7|1524.7|1515.7|1524.7|1515.4|4
1597311900000|2020-08-13 09:45:00|1524.9||1524.9||1524.9||1524.9||2
1597312500000|2020-08-13 09:55:00|1525.4|1515.9|1525.4|1515.9|1525.4|1516.4|1525.4|1515.9|6
1597313100000|2020-08-13 10:05:00|1524.9|1514.2|1523.9|1515.2|1524.9|1515.2|1523.9|1514.2|11
1597313400000|2020-08-13 10:10:00|1524.9|1514.9|1527.7|1517.4|1528.4|1517.4|1524.9|1514.9|17
1597313700000|2020-08-13 10:15:00|1526.9|1515.2|1524.9|1514.4|1526.9|1515.2|1524.9|1514.4|1
1597314000000|2020-08-13 10:20:00|1523.9|1514.7|1523.9|1514.7|1523.9|1514.7|1523.9|1514.4|3
1597314600000|2020-08-13 10:30:00|1524.9|1515.9|1525.9|1516.9|1525.9|1516.9|1524.9|1515.9|7
1597314900000|2020-08-13 10:35:00|1523.9|1514.4|1523.9|1513.7|1523.9|1514.4|1523.9|1513.7|4
1597315200000|2020-08-13 10:40:00|1521.9|1513.4|1521.9|1513.4|1521.9|1513.4|1521.9|1512.9|8
1597315500000|2020-08-13 10:45:00|1523.9|1513.2|1522.9|1513.7|1523.9|1513.7|1521.9|1513.2|8
1597316400000|2020-08-13 11:00:00|1523.9|1514.9|1523.9|1514.9|1523.9|1514.9|1523.9|1514.9|4
1597316700000|2020-08-13 11:05:00|1522.9|1515.2|1522.9|1513.7|1522.9|1515.2|1522.9|1513.7|8
1597317000000|2020-08-13 11:10:00|1520.9|1511.7|1520.9|1511.7|1520.9|1511.7|1520.9|1511.7|6
1597317600000|2020-08-13 11:20:00||1510.9||1511.2||1511.4||1510.9|2
1597317900000|2020-08-13 11:25:00||1511.4||1511.4||1511.4||1510.9|10
1597318200000|2020-08-13 11:30:00|1522.9||1522.4||1524.9||1520.2||10
1597318500000|2020-08-13 11:35:00|1522.9|1511.7|1522.9|1512.7|1522.9|1512.7|1522.9|1511.4|3
1597318800000|2020-08-13 11:40:00|1521.9|1511.7|1520.9|1511.7|1522.9|1511.9|1520.7|1511.7|5
1597319100000|2020-08-13 11:45:00|1522.9|1511.9|1522.9|1513.7|1522.9|1514.7|1522.9|1510.9|11
1597319400000|2020-08-13 11:50:00|1523.9|1513.9|1522.9|1514.7|1523.9|1514.7|1522.9|1513.7|2
1597319700000|2020-08-13 11:55:00||1514.4||1514.4||1514.4||1513.9|3
1597320000000|2020-08-13 12:00:00|1523.9|1514.2|1523.9|1514.9|1523.9|1514.9|1523.9|1514.2|5
1597320300000|2020-08-13 12:05:00|1524.9|1515.2|1524.9|1515.2|1524.9|1515.4|1524.9|1515.2|2
1597320600000|2020-08-13 12:10:00||1515.4||1515.4||1515.4||1515.4|5
1597320900000|2020-08-13 12:15:00|1523.7|1515.7|1524.9|1515.4|1524.9|1515.7|1523.7|1515.4|3
1597321200000|2020-08-13 12:20:00||1514.9||1515.2||1515.2||1514.9|0
1597321500000|2020-08-13 12:25:00|1523.9|1514.9|1523.9|1514.9|1523.9|1515.2|1523.9|1514.7|3
1597321800000|2020-08-13 12:30:00|1524.9|1515.2|1524.9|1515.4|1524.9|1515.9|1524.9|1514.7|5
1597322100000|2020-08-13 12:35:00|1525.9|1515.7|1525.9|1515.9|1525.9|1516.2|1525.9|1515.7|3
1597322400000|2020-08-13 12:40:00||1516.2||1516.4||1516.7||1515.9|0
1597322700000|2020-08-13 12:45:00||1516.2||1515.7||1516.2||1515.7|4
1597323000000|2020-08-13 12:50:00|1524.9|1515.9|1524.9|1515.4|1524.9|1516.4|1524.9|1515.4|0
1597323300000|2020-08-13 12:55:00|1523.9|1515.2|1523.9|1514.9|1523.9|1515.9|1523.9|1514.9|7
1597323600000|2020-08-13 13:00:00|1524.9|1512.9|1524.9|1515.2|1524.9|1515.9|1524.9|1512.9|10
1597324800000|2020-08-13 13:20:00|1525.4|1515.4|1525.9|1515.7|1525.9|1517.4|1525.4|1511.4|11
1597325100000|2020-08-13 13:25:00|1525.7|1515.4|1525.7|1515.4|1525.7|1515.4|1520.9|1512.4|10
1597325700000|2020-08-13 13:35:00|1525.9|1517.7|1527.4|1517.4|1528.9|1518.9|1525.9|1514.4|20
1597326000000|2020-08-13 13:40:00|1526.7|1517.7|1526.7|1517.7|1526.7|1517.7|1526.7|1517.7|0
1597326300000|2020-08-13 13:45:00|1527.4|1518.9|1528.9|1518.2|1528.9|1519.4|1527.4|1517.9|4
1597326600000|2020-08-13 13:50:00|1527.4|1518.9|1527.4|1518.4|1527.4|1518.9|1527.4|1518.4|1
1597326900000|2020-08-13 13:55:00|1528.9|1518.2|1530.9|1516.9|1530.9|1518.9|1527.9|1515.4|12
1597327200000|2020-08-13 14:00:00|1532.9|1516.2|1532.9|1524.4|1532.9|1524.4|1532.9|1512.4|15
1597327500000|2020-08-13 14:05:00||1513.9||1515.2||1515.2||1513.9|5
1597327800000|2020-08-13 14:10:00|1536.9|1518.9|1532.9|1521.9|1536.9|1521.9|1532.9|1518.9|1
1597328100000|2020-08-13 14:15:00|1536.9|1522.2|1536.2|1526.4|1536.9|1526.9|1536.2|1521.9|2
1597390200000|2020-08-14 07:30:00|1539.2|1522.9|1530.9|1506.9|1539.2|1522.9|1530.9|1506.9|0
1597390500000|2020-08-14 07:35:00|1536.9|1507.4|1533.7|1517.9|1536.9|1517.9|1533.2|1507.4|0
1597390800000|2020-08-14 07:40:00|1533.4|1517.7|1530.2|1514.2|1533.9|1517.7|1529.2|1514.2|3
1597391100000|2020-08-14 07:45:00|1529.9|1513.9|1526.4|1510.4|1529.9|1513.9|1526.4|1510.4|3
1597391400000|2020-08-14 07:50:00|1526.2|1510.7|1521.9|1510.9|1526.2|1511.2|1521.9|1509.7|0
1597391700000|2020-08-14 07:55:00|1524.9|1510.7|1522.9|1510.7|1524.9|1511.9|1522.9|1509.2|3
1597392000000|2020-08-14 08:00:00||1510.9||1511.7||1511.7||1510.7|0
1597392300000|2020-08-14 08:05:00||1511.9||1512.2||1512.7||1511.7|0
1597392600000|2020-08-14 08:10:00|1522.7|1512.4|1527.4|1512.9|1527.4|1513.2|1522.7|1511.9|4
1597392900000|2020-08-14 08:15:00|1525.9|1516.4|1523.9|1512.7|1525.9|1516.4|1523.9|1512.4|2
1597393200000|2020-08-14 08:20:00|1525.4|1511.2|1523.7|1511.2|1525.7|1511.2|1523.7|1509.9|2
1597393500000|2020-08-14 08:25:00|1522.9|1512.2|1522.9|1512.2|1522.9|1512.2|1522.9|1512.2|0
1597394100000|2020-08-14 08:35:00|1522.7|1511.2|1522.9|1512.2|1522.9|1512.2|1522.7|1511.2|10
1597394400000|2020-08-14 08:40:00||1512.4||1512.9||1512.9||1512.4|0
1597395000000|2020-08-14 08:50:00||1512.4||1512.7||1512.9||1512.4|0
1597395300000|2020-08-14 08:55:00||1512.9||1514.4||1514.4||1512.7|3
1597395600000|2020-08-14 09:00:00|1526.2|1514.9|1523.9|1514.9|1526.2|1514.9|1523.9|1514.9|3
1597395900000|2020-08-14 09:05:00|1522.9|1512.7|1522.9|1513.2|1522.9|1513.2|1522.9|1512.7|3
1597396500000|2020-08-14 09:15:00|1523.9|1513.4|1526.2|1514.9|1526.2|1515.9|1523.9|1513.4|13
1597396800000|2020-08-14 09:20:00|1525.9||1524.9||1525.9||1524.9||0
1597397100000|2020-08-14 09:25:00|1523.9||1523.9||1523.9||1523.9||1
1597397400000|2020-08-14 09:30:00|1524.9|1515.2|1524.9|1514.9|1525.9|1516.2|1524.9|1514.9|6
1597397700000|2020-08-14 09:35:00|1523.9||1523.9||1523.9||1523.9||0
1597398000000|2020-08-14 09:40:00|1524.9|1515.2|1524.9|1515.7|1524.9|1515.9|1524.9|1514.9|2
1597398300000|2020-08-14 09:45:00||1515.9||1515.9||1515.9||1515.9|0
1597398600000|2020-08-14 09:50:00|||||||||2
1597399500000|2020-08-14 10:05:00|1523.9|1515.4|1523.9|1515.2|1524.9|1515.4|1523.9|1514.7|5
1597399800000|2020-08-14 10:10:00||1514.9||1514.4||1515.2||1514.4|0
1597400100000|2020-08-14 10:15:00|1521.9|1512.7|1521.9|1512.7|1521.9|1512.7|1521.9|1512.7|2
1597400400000|2020-08-14 10:20:00|1523.9|1513.4|1523.9|1513.7|1523.9|1513.7|1523.9|1513.4|2
1597401000000|2020-08-14 10:30:00|1521.9|1512.7|1521.9|1512.7|1521.9|1512.7|1521.9|1512.7|0
1597401300000|2020-08-14 10:35:00||1512.2||1512.2||1512.2||1511.9|5
1597401600000|2020-08-14 10:40:00|1520.9|1512.4|1521.9|1512.7|1521.9|1512.7|1520.9|1512.4|13
1597401900000|2020-08-14 10:45:00|1523.9|1512.9|1527.4|1514.2|1527.4|1514.2|1523.4|1512.9|12
1597402200000|2020-08-14 10:50:00|1523.9|1515.9|1526.9|1515.9|1527.4|1515.9|1523.9|1515.9|3
1597402500000|2020-08-14 10:55:00|1526.7||1526.9||1526.9||1526.7||2
1597404300000|2020-08-14 11:25:00|1527.4|1517.4|1527.4|1514.2|1527.4|1517.4|1527.4|1514.2|7
1597404600000|2020-08-14 11:30:00|1525.9|1514.4|1525.9|1514.4|1525.9|1514.4|1525.9|1514.4|0
1597404900000|2020-08-14 11:35:00|1529.7|1514.2|1530.7|1516.4|1530.7|1519.4|1529.7|1514.2|10
1597405800000|2020-08-14 11:50:00|1527.9|1518.9|1527.9|1514.2|1527.9|1518.9|1527.9|1514.2|4
1597406100000|2020-08-14 11:55:00||1514.4||1514.9||1514.9||1514.4|0
1597406700000|2020-08-14 12:05:00|1524.9|1515.7|1530.4|1515.2|1530.7|1516.4|1524.9|1514.9|2
1597407300000|2020-08-14 12:15:00|1530.7|1515.7|1526.9|1515.7|1530.7|1515.7|1526.9|1515.7|0
1597407600000|2020-08-14 12:20:00|1530.7|1515.9|1531.9|1516.9|1531.9|1516.9|1526.9|1515.9|7
1597408200000|2020-08-14 12:30:00||1519.9||1520.2||1520.2||1516.9|5
1597409100000|2020-08-14 12:45:00|1531.4||1530.9||1531.4||1530.9||0
1597409700000|2020-08-14 12:55:00|1529.9||1529.9||1529.9||1529.9||1
1597410000000|2020-08-14 13:00:00||1520.9||1520.9||1520.9||1520.9|0
1597410300000|2020-08-14 13:05:00||1519.9||1519.9||1519.9||1519.9|5
1597410600000|2020-08-14 13:10:00|1529.7|1516.2|1529.7|1516.9|1529.7|1516.9|1529.7|1516.2|10
1597410900000|2020-08-14 13:15:00|1528.9|1517.2|1528.9|1517.2|1528.9|1517.2|1528.9|1517.2|3
1597411500000|2020-08-14 13:25:00||1518.2||1517.7||1518.4||1517.7|0
1597411800000|2020-08-14 13:30:00|1528.7|1517.2|1528.7|1516.7|1528.7|1517.2|1528.7|1516.4|0
1597412100000|2020-08-14 13:35:00|1527.9|1516.9|1525.9|1515.9|1527.9|1517.2|1525.9|1515.9|3
1597412400000|2020-08-14 13:40:00|1527.9|1514.9|1527.9|1515.7|1527.9|1515.9|1527.9|1514.9|2
1597412700000|2020-08-14 13:45:00|1524.9|1515.4|1528.4|1516.9|1528.9|1516.9|1524.9|1515.4|6
1597413000000|2020-08-14 13:50:00|1528.9|1517.2|1528.9|1517.4|1528.9|1517.7|1528.9|1516.9|0
1597413300000|2020-08-14 13:55:00|1530.9|1517.7|1534.9|1519.4|1534.9|1519.4|1530.9|1517.4|6
1597413600000|2020-08-14 14:00:00|1535.9|1520.9|1535.2|1519.4|1535.9|1520.9|1535.2|1519.4|4
1597413900000|2020-08-14 14:05:00|1531.9|1518.9|1530.9|1517.2|1535.4|1518.9|1530.9|1514.9|5
1597414200000|2020-08-14 14:10:00||1517.4||1517.9||1517.9||1517.4|0
1597414500000|2020-08-14 14:15:00|1528.9|1525.9|1535.9|1517.9|1535.9|1525.9|1527.9|1517.9|16
1597648500000|2020-08-17 07:15:00|1535.9|1517.9|1535.9|1517.9|1535.9|1517.9|1535.9|1517.9|0
1597649400000|2020-08-17 07:30:00|1537|1519|1537|1519|1537|1519|1537|1519|0
1597649700000|2020-08-17 07:35:00|1535.8|1520.8|1536.5|1521|1538|1527.3|1535.8|1520.8|7
1597650000000|2020-08-17 07:40:00|1536|1520.8|1535.8|1520.3|1537.5|1521.3|1535|1519.5|2
1597650300000|2020-08-17 07:45:00|1536|1520.5|1534|1519.5|1536|1520.5|1534|1519.5|0
1597650600000|2020-08-17 07:50:00||1519.8||1523||1523||1519.5|5
1597650900000|2020-08-17 07:55:00|1538.8|1522|1542.3|1526|1542.3|1526|1538.8|1522|5
1597651200000|2020-08-17 08:00:00|1541|1526.3|1537.5|1523.3|1543|1526.3|1537.5|1523.3|12
1597651500000|2020-08-17 08:05:00|1536.8|1522.8|1536.8|1523|1536.8|1523|1536|1521.8|0
1597651800000|2020-08-17 08:10:00|1536|1521.8|1533|1520.3|1536|1522|1533|1520|0
1597652100000|2020-08-17 08:15:00|1532.8|1520.5|1533|1518.8|1533|1520.8|1532.8|1518.8|1
1597652400000|2020-08-17 08:20:00|1535.3|1519.5|1535.5|1520|1535.5|1520|1534.8|1518.8|7
1597652700000|2020-08-17 08:25:00|1535.8|1520.3|1533|1520.3|1535.8|1520.5|1533|1520|10
1597653000000|2020-08-17 08:30:00|1528.3|1520|1532|1520|1533|1520|1528.3|1520|0
1597653300000|2020-08-17 08:35:00|1531||1531||1531||1531||0
1597653600000|2020-08-17 08:40:00||1520.3||1520.3||1520.3||1520.3|0
1597653900000|2020-08-17 08:45:00|1528.3|1520|1531|1520.5|1531|1520.5|1528.3|1520|2
1597654500000|2020-08-17 08:55:00|1530|1520.3|1530|1520.3|1530|1520.5|1530|1520|5
1597655100000|2020-08-17 09:05:00|1531|1520.5|1531.8|1520.5|1532|1520.5|1531|1520.5|2
1597655400000|2020-08-17 09:10:00|1532|1520.8|1530|1520.3|1532|1520.8|1530|1520.3|11
1597655700000|2020-08-17 09:15:00||1520||1517.5||1520||1517.5|16
1597656000000|2020-08-17 09:20:00||1517.3||1517.3||1517.3||1517.3|0
1597656300000|2020-08-17 09:25:00|1528|1517|1528|1517.3|1528|1517.3|1525.3|1517|2
1597656600000|2020-08-17 09:30:00|1530||1528||1530||1528||9
1597656900000|2020-08-17 09:35:00|1530|1517|1530|1517.8|1530|1520|1530|1517|2
1597657200000|2020-08-17 09:40:00||1517.3||1517.3||1517.3||1517.3|0
1597657500000|2020-08-17 09:45:00|1528|1517|1528|1515.3|1528|1517|1528|1515.3|2
1597657800000|2020-08-17 09:50:00||1515.5||1515.8||1515.8||1515.3|0
1597658100000|2020-08-17 09:55:00||1516||1515.8||1516.3||1515.3|0
1597658400000|2020-08-17 10:00:00|1527|1519|1527|1516|1530|1519|1527|1515.5|3
1597658700000|2020-08-17 10:05:00||1515.3||1515.5||1515.5||1515.3|4
1597659300000|2020-08-17 10:15:00|1525|1515.8|1525|1515.8|1525|1515.8|1525|1515.8|0
1597659600000|2020-08-17 10:20:00||1515.5||1513||1515.5||1513|1
1597659900000|2020-08-17 10:25:00||1512.8||1514||1514||1512.8|0
1597660200000|2020-08-17 10:30:00|1529.5|1512.8|1526|1512.8|1530|1517.5|1526|1512.5|5
1597660500000|2020-08-17 10:35:00||1517.8||1512.8||1517.8||1512.8|1
1597660800000|2020-08-17 10:40:00|1529.8|1520|1527|1513|1529.8|1520|1527|1513|2
1597661100000|2020-08-17 10:45:00|1522|1513.3|1527|1514|1527|1514|1522|1513.3|1
1597662000000|2020-08-17 11:00:00||1514.3||1514.8||1514.8||1514.3|0
1597662300000|2020-08-17 11:05:00|1526|1515|1527|1515|1528|1518.3|1526|1515|10
1597662600000|2020-08-17 11:10:00|1528|1516|1528|1516.3|1528|1516.3|1528|1516|2
1597662900000|2020-08-17 11:15:00|1530|1517|1530|1517|1530|1517|1530|1517|0
1597663200000|2020-08-17 11:20:00|1532|1517.8|1532|1517.8|1532|1517.8|1532|1517.8|0
1597663500000|2020-08-17 11:25:00|1531.8|1517|1531.8|1518|1531.8|1518.3|1531|1517|0
1597663800000|2020-08-17 11:30:00|1531.5|1518.3|1530.5|1518.5|1531.8|1520|1528|1518.3|5
1597664100000|2020-08-17 11:35:00|1530|1519|1529.5|1517.3|1530|1519.3|1528|1517|16
1597664400000|2020-08-17 11:40:00|1529|1517.5|1529|1517.5|1529|1517.5|1529|1517.5|0
1597664700000|2020-08-17 11:45:00|1529.5||1531||1531||1529.5||5
1597665000000|2020-08-17 11:50:00|1530|1518|1531|1518|1531|1518|1530|1518|0
1597665300000|2020-08-17 11:55:00|1528|1518.3|1531|1518.5|1531|1518.5|1528|1518.3|2
1597665600000|2020-08-17 12:00:00|1530.5|1518.8|1530.5|1518.8|1530.5|1518.8|1530.5|1518.8|0
1597665900000|2020-08-17 12:05:00|1531|1519|1531.8|1519|1532|1519|1531|1518.8|3
1597666200000|2020-08-17 12:10:00|1532|1519.3|1534|1523|1534|1523|1532|1519.3|20
1597666500000|2020-08-17 12:15:00||1523.3||1523.3||1523.3||1523.3|0
1597666800000|2020-08-17 12:20:00||1525||1525||1525||1525|0
1597667100000|2020-08-17 12:25:00|1537.8||1536||1538||1536||6
1597667400000|2020-08-17 12:30:00|1535.8|1523.5|1533|1521.3|1536|1523.5|1533|1521.3|13
1597667700000|2020-08-17 12:35:00|1531.5||1531.5||1531.5||1531.5||0
1597668000000|2020-08-17 12:40:00|1533|1521.5|1536|1521.8|1536|1522.5|1533|1521.3|3
1597668300000|2020-08-17 12:45:00|1534|1522|1538|1523.8|1538|1524.8|1534|1522|2
1597668600000|2020-08-17 12:50:00||1524.3||1524.3||1524.3||1524|0
1597668900000|2020-08-17 12:55:00|1536|1524.5|1536|1525|1536|1525.5|1536|1524.5|0
1597669200000|2020-08-17 13:00:00||1524||1525||1525||1524|0
1597669500000|2020-08-17 13:05:00|1538||1537||1538||1537||2
1597669800000|2020-08-17 13:10:00|1538|1525.3|1538|1525|1538|1525.3|1538|1525|2
1597670100000|2020-08-17 13:15:00|1540.8|1524.5|1540|1526|1541.3|1526.8|1540|1523.5|12
1597670400000|2020-08-17 13:20:00|1542|1526.3|1542|1527.8|1542|1527.8|1542|1526.3|0
1597670700000|2020-08-17 13:25:00|1541.5||1541.5||1541.5||1541.5||0
1597671000000|2020-08-17 13:30:00|1538|1527|1541.3|1527.5|1541.5|1532|1538|1527|3
1597671300000|2020-08-17 13:35:00|1538|1526.3|1538|1526.3|1538|1526.5|1538|1526.3|0
1597671600000|2020-08-17 13:40:00||1526.5||1526.5||1526.5||1526.5|0
1597671900000|2020-08-17 13:45:00|1536|1526.8|1541|1526.8|1541.3|1526.8|1536|1526.8|4
1597672200000|2020-08-17 13:50:00|1540|1526.5|1540|1526.5|1540|1526.5|1540|1526.5|0
1597673400000|2020-08-17 14:10:00|1539|1527|1539|1527|1539|1527|1539|1527|0
1597673700000|2020-08-17 14:15:00|1540|1527.3|1539|1527.3|1540|1527.3|1539|1527.3|11
1597734900000|2020-08-18 07:15:00|1538|1519|1533|1502|1538|1519|1533|1502|0
1597735500000|2020-08-18 07:25:00|1548||1548||1548||1548||0
1597735800000|2020-08-18 07:30:00|1547.8|1510|1543|1520|1547.8|1520|1543|1510|0
1597736100000|2020-08-18 07:35:00|1540|1520.3|1540|1528.5|1540|1530|1539.8|1520.3|12
1597736400000|2020-08-18 07:40:00|1542.8|1530|1539.8|1525.5|1543|1530.3|1539.8|1524.8|27
1597736700000|2020-08-18 07:45:00|1540.5|1526.3|1539|1526.3|1540.8|1526.5|1539|1525.5|0
1597737000000|2020-08-18 07:50:00|1539.3|1526|1538|1524|1539.5|1526|1538|1524|10
1597737300000|2020-08-18 07:55:00|1537.8|1523.8|1538.5|1522|1538.5|1523.8|1535|1520.3|10
1597737600000|2020-08-18 08:00:00|1538.3|1521.8|1538|1522.8|1539|1524.5|1532|1521.8|0
1597737900000|2020-08-18 08:05:00|1540|1523|1540|1528.5|1541.5|1528.5|1538|1523|10
1597738200000|2020-08-18 08:10:00|1538.3|1527.8|1539.8|1527.5|1541.5|1528|1538|1527.3|12
1597738500000|2020-08-18 08:15:00|1541|1530|1541|1530|1542.8|1530|1541|1530|1
1597738800000|2020-08-18 08:20:00|1542|1530.3|1542|1530.3|1542|1530.3|1541|1530.3|55
1597739100000|2020-08-18 08:25:00|1541.8|1530.5|1543|1532|1543|1532|1541.8|1530.5|5
1597739400000|2020-08-18 08:30:00|1545|1530.5|1541|1531|1545|1531|1539|1530.3|15
1597739700000|2020-08-18 08:35:00|1543.3||1543.3||1543.3||1542.5||2
1597740000000|2020-08-18 08:40:00|1543|1530.5|1542|1530.5|1543|1530.5|1542|1530.5|2
1597740300000|2020-08-18 08:45:00|1541.8|1530.3|1541.8|1530.3|1541.8|1530.3|1541.8|1530.3|0
1597740600000|2020-08-18 08:50:00|1538.5|1530.5|1541|1530.5|1541.8|1530.5|1538.5|1530.5|0
1597741200000|2020-08-18 09:00:00|1540.8||1540.8||1540.8||1540.8||0
1597741500000|2020-08-18 09:05:00|||||||||25
1597741800000|2020-08-18 09:10:00|1541|1530.8|1546|1532.5|1546|1533|1541|1530.8|48
1597742100000|2020-08-18 09:15:00|1544|1536|1547|1537|1550|1540|1543|1536|82
1597742400000|2020-08-18 09:20:00|1546.5|1537.3|1547|1537.3|1547|1537.5|1546.5|1537.3|73
1597742700000|2020-08-18 09:25:00|1547.5||1547||1547.5||1547||31
1597743000000|2020-08-18 09:30:00|1547.3||1547.5||1547.5||1547.3||22
1597743300000|2020-08-18 09:35:00|||||||||75
1597743600000|2020-08-18 09:40:00|1547.8|1538|1552|1542|1553|1542|1547.8|1538|8
1597743900000|2020-08-18 09:45:00|1551.8|1542.3|1551.8|1542.5|1551.8|1543|1551|1542|68
1597744200000|2020-08-18 09:50:00|1551.5|1542.3|1552|1540|1552|1542.3|1551.5|1537.8|37
1597744500000|2020-08-18 09:55:00|1551|1540.5|1551.5|1540|1551.5|1540.5|1551|1540|30
1597744800000|2020-08-18 10:00:00|1551|1537.8|1551|1538.3|1552|1538.5|1549|1537.8|20
1597745100000|2020-08-18 10:05:00|1550.5|1538|1547.5|1538|1550.5|1538|1547.5|1537.3|92
1597745400000|2020-08-18 10:10:00||1537.5||1537.3||1538||1537|6
1597745700000|2020-08-18 10:15:00||1537.5||1537.3||1537.8||1537.3|5
1597746000000|2020-08-18 10:20:00|1549|1537.5|1549|1540|1549|1540|1549|1537.3|8
1597746300000|2020-08-18 10:25:00|1548.5|1537.8|1548|1537.3|1548.5|1537.8|1547|1537.3|11
1597746600000|2020-08-18 10:30:00||1537.5||1537.5||1537.5||1537.5|0
1597746900000|2020-08-18 10:35:00|1548.5|1538|1549|1538|1550.5|1539|1548.5|1538|82
1597747200000|2020-08-18 10:40:00|1548||1548||1548||1548||0
1597747500000|2020-08-18 10:45:00||1538.3||1538||1538.3||1538|2
1597747800000|2020-08-18 10:50:00|1547.5|1537.3|1547|1537|1547.5|1537.3|1547|1537|8
1597748100000|2020-08-18 10:55:00||1536.5||1536.3||1536.8||1535.8|10
1597748400000|2020-08-18 11:00:00|1545|1535|1547.5|1537|1548|1537|1545|1535|5
1597748700000|2020-08-18 11:05:00|1546|1536.5|1546|1536.3|1547.5|1537|1546|1536.3|20
1597749000000|2020-08-18 11:10:00||1535||1535||1535.5||1535|1
1597749300000|2020-08-18 11:15:00||1535.3||1535||1535.3||1535|300
1597749600000|2020-08-18 11:20:00|1547||1546||1547||1546||9
1597749900000|2020-08-18 11:25:00|||||||||6
1597750200000|2020-08-18 11:30:00|1545.8||1545.5||1545.8||1545||0
1597750500000|2020-08-18 11:35:00|1545.3|1534|1545|1534.3|1545.3|1534.3|1545|1533.8|8
1597750800000|2020-08-18 11:40:00|1543|1534.5|1544.8|1534|1545|1535|1543|1534|2
1597751100000|2020-08-18 11:45:00||1534.3||1535.3||1535.3||1534.3|0
1597751400000|2020-08-18 11:50:00|1545|1535.8|1545|1535.3|1545.8|1535.8|1545|1535|10
1597751700000|2020-08-18 11:55:00|1545.5|1537|1545.3|1535|1545.8|1537|1545.3|1535|7
1597752000000|2020-08-18 12:00:00|1545||1545.5||1545.8||1545||1
1597752300000|2020-08-18 12:05:00|1545.8|1535.3|1546|1535|1546|1537.8|1545|1535|12
1597752600000|2020-08-18 12:10:00||1535.3||1536||1536||1535|0
1597752900000|2020-08-18 12:15:00|1547|1535.8|1548|1536.8|1548|1536.8|1547|1535.5|0
1597753200000|2020-08-18 12:20:00|1547|1537|1547|1537.3|1547|1537.5|1547|1537|6
1597753500000|2020-08-18 12:25:00||1536||1537||1537||1536|6
1597753800000|2020-08-18 12:30:00||1537.3||1537.3||1537.3||1537.3|1
1597754100000|2020-08-18 12:35:00|1546.5|1537|1546.5|1536.8|1546.5|1537|1546.5|1536.8|1
1597754400000|2020-08-18 12:40:00|1547||1547||1547||1547||0
1597754700000|2020-08-18 12:45:00||1535.3||1536.8||1536.8||1535|32
1597755000000|2020-08-18 12:50:00|1546|1536|1547|1536.5|1547|1537|1546|1535.3|4
1597755300000|2020-08-18 12:55:00|1545|1536.8|1548|1537.5|1548|1537.5|1545|1535.3|90
1597755600000|2020-08-18 13:00:00||1537||1537.8||1537.8||1537|30
1597755900000|2020-08-18 13:05:00||1538||1538||1538||1538|0
1597756200000|2020-08-18 13:10:00||1537||1537.8||1537.8||1537|13
1597756500000|2020-08-18 13:15:00|1547.8|1536.8|1547.8|1536.3|1547.8|1537.5|1547.8|1535.3|2
1597756800000|2020-08-18 13:20:00|1547|1536|1546|1536|1547|1536|1546|1535.5|0
1597757100000|2020-08-18 13:25:00||1536.3||1536.5||1536.5||1536|3
1597757400000|2020-08-18 13:30:00|1546.3|1536.8|1547.8|1537.8|1547.8|1538|1546.3|1536.8|4
1597757700000|2020-08-18 13:35:00||1538||1538.5||1538.5||1538|0
1597758000000|2020-08-18 13:40:00|1549|1538.8|1548|1538.3|1549|1540|1548|1538.3|6
1597758300000|2020-08-18 13:45:00|1549|1538.5|1550.8|1539|1551|1540.8|1549|1538.3|20
1597758600000|2020-08-18 13:50:00|1550.5|1537.5|1550|1538.5|1550.5|1539|1550|1537.5|0
1597758900000|2020-08-18 13:55:00|1548|1538.3|1550|1538.3|1550|1538.5|1548|1537.5|2
1597759200000|2020-08-18 14:00:00|1548.8|1538|1550.5|1537.3|1550.5|1538|1548.8|1537|0
1597759500000|2020-08-18 14:05:00||1537.5||1537.5||1537.5||1537.5|0
1597759800000|2020-08-18 14:10:00|1551|1538|1551|1539.3|1551|1539.3|1551|1538|5
1597760100000|2020-08-18 14:15:00|1550.5|1539|1550.8|1539|1551|1539|1550|1539|4
1597822500000|2020-08-19 07:35:00|1547|1537.3|1553|1540.8|1553|1540.8|1547|1536.5|5
1597822800000|2020-08-19 07:40:00|1554|1541.5|1555|1545|1555|1545|1554|1540.3|9
1597823100000|2020-08-19 07:45:00|1554|1545.3|1556|1545.5|1556|1545.5|1553|1541|14
1597823400000|2020-08-19 07:50:00|1557|1545.8|1554.5|1544.3|1557|1548|1554.5|1544.3|11
1597823700000|2020-08-19 07:55:00|1555|1544.5|1556|1545.5|1558|1546.3|1554|1544|34
1597824000000|2020-08-19 08:00:00|1555.5|1546|1554|1542.3|1555.5|1546|1553.8|1540|34
1597824300000|2020-08-19 08:05:00|1553.5|1542.5|1553.5|1542.8|1553.5|1542.8|1553.5|1542.3|0
1597824600000|2020-08-19 08:10:00|1553|1543|1553|1543|1553|1543|1553|1543|0
1597824900000|2020-08-19 08:15:00|1551.3|1542.3|1554|1542.3|1554|1542.3|1551.3|1542.3|6
1597825200000|2020-08-19 08:20:00|1553|1542.5|1553|1543|1553|1543|1553|1542.3|0
1597825500000|2020-08-19 08:25:00|1553.5|1542.8|1554|1545|1554|1545.3|1553.5|1542.8|65
1597825800000|2020-08-19 08:30:00||1545.3||1543.8||1545.3||1543.8|10
1597826100000|2020-08-19 08:35:00||1543||1543.3||1543.3||1543|0
1597826400000|2020-08-19 08:40:00|1553|1543.5|1553|1543.8|1553|1544|1553|1543.5|200
1597826700000|2020-08-19 08:45:00|1552|1543.5|1553.5|1543.5|1554|1544|1552|1543.3|2
1597827000000|2020-08-19 08:50:00|1552||1553||1553.3||1552||71
1597827300000|2020-08-19 08:55:00|1554||1554||1554||1554||22
1597827600000|2020-08-19 09:00:00|1554.5|1543.8|1554.5|1543.8|1554.5|1544.3|1554.5|1543.5|1
1597827900000|2020-08-19 09:05:00|1556|1544|1557|1546.5|1557|1546.5|1556|1543.8|103
1597828200000|2020-08-19 09:10:00|1557.5|1547|1560|1548.3|1560.8|1550.5|1557.5|1547|59
1597828500000|2020-08-19 09:15:00|1560.8|1547|1560|1548|1561|1548.8|1560|1547|0
1597828800000|2020-08-19 09:20:00|1558|1547|1558|1546.3|1558|1547|1558|1546.3|24
1597829100000|2020-08-19 09:25:00|1559.3|1547|1558|1545.3|1559.5|1547.3|1558|1545.3|11
1597829400000|2020-08-19 09:30:00|1557.8||1556||1558||1556||0
1597829700000|2020-08-19 09:35:00||1545||1545||1545||1545|0
1597830000000|2020-08-19 09:40:00|1559.3|1545.3|1558|1547|1559.3|1547|1558|1545|5
1597830300000|2020-08-19 09:45:00|1557.5|1545|1556|1545.3|1557.5|1545.3|1556|1545|56
1597830600000|2020-08-19 09:50:00|1555.8|1545|1555|1544.3|1555.8|1545|1555|1543.8|9
1597830900000|2020-08-19 09:55:00|1554|1544.5|1554|1544.3|1554|1544.5|1554|1544.3|20
1597831200000|2020-08-19 10:00:00|1553|1544.5|1554.5|1543.8|1555.8|1544.5|1553|1543.5|42
1597831500000|2020-08-19 10:05:00|1554|1543.5|1554|1543.5|1554|1543.8|1554|1543.3|0
1597831800000|2020-08-19 10:10:00|1553.5|1543|1553|1543|1553.5|1543.3|1553|1543|0
1597832100000|2020-08-19 10:15:00|1552|1543.3|1553|1543.3|1554|1543.3|1552|1543.3|5
1597832400000|2020-08-19 10:20:00|1552.5||1552.5||1552.5||1552.5||0
1597832700000|2020-08-19 10:25:00|1552.3|1543|1552|1542.8|1552.3|1543|1552|1542.5|8
1597833000000|2020-08-19 10:30:00|1553.5|1543|1553.5|1543|1553.5|1543|1553.5|1543|2
1597833300000|2020-08-19 10:35:00|1552|1544|1552|1543|1552|1544|1552|1543|1
1597833600000|2020-08-19 10:40:00|||||||||5
1597833900000|2020-08-19 10:45:00|1553|1543.3|1553|1544|1553|1544|1553|1543.3|3
1597834200000|2020-08-19 10:50:00|||||||||3
1597834500000|2020-08-19 10:55:00|1553.5|1545|1553.5|1545|1553.5|1545|1553.5|1545|1
1597834800000|2020-08-19 11:00:00||1544.3||1543||1544.3||1543|0
1597835100000|2020-08-19 11:05:00|1553|1543.3|1553|1543.3|1553|1543.3|1553|1543.3|0
1597835400000|2020-08-19 11:10:00|1553.5|1543.5|1555.8|1545.5|1555.8|1546|1553.5|1543.5|12
1597835700000|2020-08-19 11:15:00||1545.8||1546||1546||1545.8|2
1597836000000|2020-08-19 11:20:00|1556|1546.3|1557.8|1547|1558|1548|1556|1546.3|22
1597836300000|2020-08-19 11:25:00||1546||1545.3||1546||1545|0
1597836900000|2020-08-19 11:35:00|1556|1545|1556|1545.3|1556|1545.3|1556|1545|0
1597837200000|2020-08-19 11:40:00|1555||1555||1555||1555||8
1597837500000|2020-08-19 11:45:00|1554|1545|1557|1547.8|1557|1547.8|1554|1545|10
1597837800000|2020-08-19 11:50:00|1556.8|1547.3|1557.8|1547.8|1557.8|1548|1556|1545.5|2
1597838100000|2020-08-19 11:55:00||1546.8||1546.3||1546.8||1546|0
1597838400000|2020-08-19 12:00:00|1557.5|1548.3|1559|1547|1560|1548.5|1557.5|1546.3|2
1597838700000|2020-08-19 12:05:00|1558|1546.3|1558.5|1547|1559|1550|1555|1546.3|4
1597839000000|2020-08-19 12:10:00|||||||||72
1597839300000|2020-08-19 12:15:00|1558||1558.3||1559||1558||10
1597839600000|2020-08-19 12:20:00|1558|1547.5|1558.3|1550|1558.8|1550|1558|1547|1
1597839900000|2020-08-19 12:25:00|1559|1548|1561|1550|1561|1550|1559|1547.5|3
1597840200000|2020-08-19 12:30:00|1562|1549.3|1562|1550.8|1562|1550.8|1562|1549.3|14
1597840500000|2020-08-19 12:35:00|1561.8|1550.3|1561|1549.3|1561.8|1550.3|1561|1549.3|2
1597840800000|2020-08-19 12:40:00|1560|1548.5|1561|1548.8|1561|1548.8|1559|1547.3|2
1597841100000|2020-08-19 12:45:00|1560|1548|1559.5|1547.3|1560|1548|1559|1547|0
1597841400000|2020-08-19 12:50:00|1559.3|1547.5|1559.5|1547.5|1559.5|1551|1559|1547.3|12
1597841700000|2020-08-19 12:55:00|1560|1547.8|1560.5|1550|1560.5|1550|1560|1547.5|16
1597842000000|2020-08-19 13:00:00|1560|1549|1560.5|1548.5|1561|1549|1560|1548.3|11
1597842300000|2020-08-19 13:05:00|1560|1547.5|1559|1547|1560|1548.3|1559|1547|15
1597842600000|2020-08-19 13:10:00|1558|1546.5|1558|1546.5|1558|1547|1558|1546.5|40
1597842900000|2020-08-19 13:15:00|1557|1547.3|1558|1546.5|1560|1547.5|1556|1546.5|4
1597843200000|2020-08-19 13:20:00|1559|1550|1562|1550|1562|1550|1559|1550|2
1597843500000|2020-08-19 13:25:00|1562.5|1551|1562.5|1551|1562.5|1551|1562|1551|0
1597843800000|2020-08-19 13:30:00|1561||1561||1561||1561||0
1597844100000|2020-08-19 13:35:00||1550||1549.3||1550||1549.3|28
1597844400000|2020-08-19 13:40:00|1560.5|1548.5|1560.5|1548.8|1560.5|1548.8|1560.5|1548.5|0
1597844700000|2020-08-19 13:45:00|1561|1547|1559|1548.3|1561|1549|1558|1546.5|34
1597845000000|2020-08-19 13:50:00||1549||1549||1550||1549|5
1597845300000|2020-08-19 13:55:00|1558|1548|1558|1547|1558|1548|1557|1547|42
1597845600000|2020-08-19 14:00:00|1562|1551|1562|1549|1562|1551|1562|1547|108
1597845900000|2020-08-19 14:05:00||1548||1548||1548||1547.5|15
1597846500000|2020-08-19 14:15:00|1560|1548.3|1560|1548|1560|1550|1560|1548|8
1597908900000|2020-08-20 07:35:00|1543|1531|1544.8|1528.8|1546|1531|1541.3|1528.5|1
1597909200000|2020-08-20 07:40:00|1546|1528.5|1546.5|1532.5|1546.5|1532.5|1545|1528.5|22
1597909500000|2020-08-20 07:45:00|1545|1532.3|1545|1533.3|1545|1535|1545|1532.3|11
1597909800000|2020-08-20 07:50:00|1544.5|1532.5|1544|1534|1544.5|1534|1544|1531.8|0
1597910100000|2020-08-20 07:55:00||1532.3||1533||1533||1532.3|3
1597910400000|2020-08-20 08:00:00|1543.8|1534|1542|1533|1544|1534|1542|1533|3
1597910700000|2020-08-20 08:05:00|1541.8|1530.8|1540|1528|1542|1530.8|1540|1528|8
1597911000000|2020-08-20 08:10:00|1540.8|1526.3|1540|1528|1540.8|1528.5|1540|1526.3|13
1597911300000|2020-08-20 08:15:00|1539.8|1527.8|1537.8|1526|1539.8|1529|1537.8|1526|1
1597911600000|2020-08-20 08:20:00|1537.5|1525.8|1537.3|1526.5|1538.5|1526.5|1537.3|1525.8|0
1597911900000|2020-08-20 08:25:00|1537|1527|1536|1526|1537|1527|1534|1525.8|27
1597912200000|2020-08-20 08:30:00|1537|1526.3|1537.8|1528|1538|1528|1536.8|1526.3|27
1597912500000|2020-08-20 08:35:00|1538||1539.8||1540||1538||12
1597912800000|2020-08-20 08:40:00|1539.5||1538||1539.8||1538||2
1597913100000|2020-08-20 08:45:00|1539.8|1528.3|1539.5|1528.3|1539.8|1528.3|1539.5|1528.3|0
1597913400000|2020-08-20 08:50:00|1538|1528|1538|1526|1538|1528|1537.8|1526|32
1597913700000|2020-08-20 08:55:00||1528||1527||1528||1526.3|8
1597914000000|2020-08-20 09:00:00|1537.8|1526|1538|1525.3|1538|1526|1537|1525.3|33
1597914300000|2020-08-20 09:05:00|1537||1537||1537||1537||0
1597914600000|2020-08-20 09:10:00||1526||1527||1527||1526|24
1597914900000|2020-08-20 09:15:00||1526||1526.5||1526.8||1526|1
1597915200000|2020-08-20 09:20:00|1536|1526.3|1537|1526.5|1537|1526.8|1536|1526|0
1597915500000|2020-08-20 09:25:00|1538|1526.8|1538|1526.8|1538|1527|1538|1526.5|2
1597915800000|2020-08-20 09:30:00||1527||1526.8||1527.3||1526.5|50
1597916100000|2020-08-20 09:35:00|1539.5|1527.3|1539.5|1528.5|1539.5|1530|1539|1527.3|9
1597916400000|2020-08-20 09:40:00||1529.5||1528.3||1529.5||1527.5|17
1597916700000|2020-08-20 09:45:00|1539.8|1528|1540|1528.8|1540|1530|1539.8|1528|0
1597917000000|2020-08-20 09:50:00||1528.5||1530||1530||1528.3|7
1597917300000|2020-08-20 09:55:00|1541.3|1531|1541.3|1528.3|1541.3|1531|1541.3|1528.3|13
1597917600000|2020-08-20 10:00:00|1541|1528.5|1539|1528.5|1541|1528.8|1539|1527.5|5
1597917900000|2020-08-20 10:05:00|1538.8||1539||1539||1538.8||12
1597918200000|2020-08-20 10:10:00|1539.3|1529|1539.3|1531|1539.3|1531|1539.3|1529|14
1597918500000|2020-08-20 10:15:00|1539|1530|1539.3|1529.3|1539.3|1530|1539|1529.3|0
1597918800000|2020-08-20 10:20:00|1539||1539||1539||1539||0
1597919400000|2020-08-20 10:30:00||1529.5||1529.5||1529.5||1529.5|0
1597919700000|2020-08-20 10:35:00|1538.3||1539||1539||1538.3||6
1597920000000|2020-08-20 10:40:00|1539.3|1529.8|1539.3|1529.8|1539.3|1529.8|1539.3|1529.8|0
1597920300000|2020-08-20 10:45:00|1537.8|1529.5|1537.8|1529.5|1537.8|1529.5|1537.8|1529.5|4
1597920600000|2020-08-20 10:50:00|1537.3|1529.3|1537.3|1527|1537.3|1529.3|1537.3|1527|23
1597920900000|2020-08-20 10:55:00|1537.8|1528|1540|1528|1540|1528|1537.8|1528|26
1597921200000|2020-08-20 11:00:00|1540.5||1540||1540.5||1539.8||0
1597921500000|2020-08-20 11:05:00|1537.8||1537.8||1540||1537.8||3
1597921800000|2020-08-20 11:10:00|1540||1539.8||1540||1539.8||3
1597922100000|2020-08-20 11:15:00||1527||1527||1527||1527|0
1597922400000|2020-08-20 11:20:00|1539.3||1537.8||1539.3||1537.8||2
1597923300000|2020-08-20 11:35:00|||||||||15
1597923900000|2020-08-20 11:45:00|||||||||2
1597924200000|2020-08-20 11:50:00|1537.5|1525|1537.5|1525|1537.5|1525|1537.5|1525|64
1597924500000|2020-08-20 11:55:00|||||||||2
1597924800000|2020-08-20 12:00:00|1537|1524.3|1536|1524.3|1537|1524.3|1536|1524.3|23
1597925100000|2020-08-20 12:05:00|1535.8|1524|1535.5|1523.8|1536|1524.5|1535.5|1523.3|23
1597925400000|2020-08-20 12:10:00|1535.3|1523.5|1535.8|1525|1535.8|1525|1535.3|1523.5|2
1597925700000|2020-08-20 12:15:00|1537.8||1537.3||1537.8||1537.3||0
1597926000000|2020-08-20 12:20:00|1536.5|1524.5|1536|1524.5|1536.5|1524.5|1536|1524.5|1
1597926300000|2020-08-20 12:25:00|1534|1523|1534|1521.3|1536|1523.5|1533.3|1521|53
1597926600000|2020-08-20 12:30:00|||||||||1
1597926900000|2020-08-20 12:35:00||1521.5||1523.5||1523.5||1521.5|0
1597927200000|2020-08-20 12:40:00||1523.8||1523.5||1523.8||1523.5|60
1597927500000|2020-08-20 12:45:00||1523.8||1523.5||1523.8||1523.5|269
1597927800000|2020-08-20 12:50:00|1535.5|1525|1533.3|1524|1535.5|1526.3|1532|1523.3|86
1597928100000|2020-08-20 12:55:00|1533|1523|1533|1522.3|1533|1523.3|1533|1522.3|10
1597928400000|2020-08-20 13:00:00||1524||1522.3||1524||1522.3|215
1597928700000|2020-08-20 13:05:00|1534|1524.5|1534|1521.5|1534|1525|1534|1521.3|5
1597929000000|2020-08-20 13:10:00|1533.8||1533.8||1533.8||1533.8||7
1597929300000|2020-08-20 13:15:00|1533.3||1532||1533.3||1532||31
1597929600000|2020-08-20 13:20:00|1532.8|1521.8|1532.8|1524|1532.8|1524|1532.8|1521.8|26
1597929900000|2020-08-20 13:25:00|1532.5|1523.5|1531.8|1522.5|1532.5|1523.5|1531.8|1522.3|14
1597930200000|2020-08-20 13:30:00|1532|1522.3|1533|1523|1533|1524|1532|1522.3|81
1597930500000|2020-08-20 13:35:00|1534||1534||1534||1534||5
1597930800000|2020-08-20 13:40:00|1533.8|1524|1533.8|1523|1533.8|1524|1533.8|1523|71
1597931100000|2020-08-20 13:45:00|1533|1523.5|1533.8|1524|1533.8|1525|1533|1523.5|65
1597931400000|2020-08-20 13:50:00|1534|1525|1534|1525|1534.5|1526|1533.8|1525|11
1597931700000|2020-08-20 13:55:00|1534.3|1525.3|1534.3|1525.3|1534.3|1526|1534|1525.3|104
1597932000000|2020-08-20 14:00:00|1535|1523.8|1535|1523.8|1535|1523.8|1534.5|1523.8|1
1597932300000|2020-08-20 14:05:00|1534.5||1534.5||1534.5||1534.5||0
1597932600000|2020-08-20 14:10:00|1535|1525|1535|1525.3|1535|1525.3|1535|1525|1
1597932900000|2020-08-20 14:15:00|1535.5|1526|1537|1528|1537|1528|1535.5|1526|24
1597995300000|2020-08-21 07:35:00|1544|1533|1544|1529|1544|1533|1540|1527|34
1597995600000|2020-08-21 07:40:00|1543.8|1532|1546|1534|1546|1536|1543.8|1532|2
1597995900000|2020-08-21 07:45:00|1545.5|1529.5|1538.6|1526.1|1546|1529.5|1538.6|1526.1|2
1597996200000|2020-08-21 07:50:00|1537.7|1525.2|1537.7|1525.2|1537.7|1525.2|1537.7|1525.2|5
1597996800000|2020-08-21 08:00:00|1536.8|1524.3|1536.8|1524.3|1536.8|1524.3|1536.8|1524.3|1
1597997100000|2020-08-21 08:05:00|1534.3|1526.3|1535.8|1526.3|1536.8|1526.3|1534.3|1526.3|2
1597997400000|2020-08-21 08:10:00|1535.6|1524.3|1534.8|1519.6|1535.6|1524.3|1534.1|1519.3|3
1597997700000|2020-08-21 08:15:00|1534.6|1519.3|1531.8|1520.8|1534.8|1520.8|1531.8|1519.3|0
1597998000000|2020-08-21 08:20:00|1531.6||1530.1||1531.8||1529.8||53
1597998300000|2020-08-21 08:25:00|1530.6||1531.3||1531.8||1529.8||1
1597998600000|2020-08-21 08:30:00||1517.6||1518.3||1518.6||1517.6|10
1597998900000|2020-08-21 08:35:00|1531.8|1518.6|1531.8|1516.3|1531.8|1518.6|1531.8|1516.3|1
1597999200000|2020-08-21 08:40:00|1532.3|1518.1|1534.8|1519.6|1534.8|1521.6|1532.3|1516.3|28
1597999500000|2020-08-21 08:45:00|1535.1|1520.3|1533.1|1522.1|1535.1|1522.1|1532.8|1520.3|6
1597999800000|2020-08-21 08:50:00|1533.6|1524.8|1532.8|1521.8|1533.6|1525.1|1532.8|1521.6|6
1598000100000|2020-08-21 08:55:00|1533.3|1521.3|1530.8|1520.8|1533.3|1521.6|1530.8|1520.6|76
1598000400000|2020-08-21 09:00:00|1534.3|1520.6|1534.3|1520.6|1534.6|1520.8|1534.3|1520.6|2
1598000700000|2020-08-21 09:05:00|1534.6|1520.8|1533.8|1520.8|1534.6|1520.8|1533.8|1520.8|0
1598001000000|2020-08-21 09:10:00|1532.8||1531.8||1533.8||1531.8||7
1598001300000|2020-08-21 09:15:00|||||||||1
1598001600000|2020-08-21 09:20:00|1532.8|1523.8|1534.8|1525.8|1534.8|1525.8|1532.8|1520.1|44
1598001900000|2020-08-21 09:25:00|1535.8|1524.1|1537.1|1523.8|1537.1|1524.1|1535.8|1520.1|8
1598002200000|2020-08-21 09:30:00|1536.8|1525.8|1536.8|1521.1|1536.8|1525.8|1536.8|1521.1|4
1598002500000|2020-08-21 09:35:00|1536.1|1520.8|1536.8|1520.8|1536.8|1521.8|1536.1|1520.3|20
1598002800000|2020-08-21 09:40:00||1521.1||1521.3||1521.3||1520.8|0
1598003100000|2020-08-21 09:45:00|1535.8|1520.8|1536.8|1523.8|1536.8|1523.8|1535.8|1520.1|5
1598003400000|2020-08-21 09:50:00|1538.6|1524.1|1538.8|1526.1|1538.8|1526.1|1538.6|1524.1|5
1598003700000|2020-08-21 09:55:00|1537.8|1526.8|1538.8|1525.1|1538.8|1527.6|1537.8|1524.8|25
1598004000000|2020-08-21 10:00:00||1528.1||1528.3||1528.6||1527.6|0
1598004300000|2020-08-21 10:05:00|1539.8|1528.6|1534.8|1525.8|1539.8|1528.6|1534.8|1525.8|39
1598004600000|2020-08-21 10:10:00|1540.8|1528.3|1540.8|1526.8|1540.8|1528.3|1539.8|1525.8|31
1598004900000|2020-08-21 10:15:00|1538.8|1527.3|1538.8|1526.8|1538.8|1527.8|1538.8|1524.1|0
1598005200000|2020-08-21 10:20:00|1536.8|1526.6|1534.8|1523.8|1536.8|1526.6|1534.8|1523.8|0
1598005500000|2020-08-21 10:25:00|1535.8|1524.1|1535.8|1524.3|1536.3|1525.3|1535.8|1523.8|0
1598005800000|2020-08-21 10:30:00|1535.6|1524.6|1535.6|1524.8|1535.6|1527.1|1535.6|1524.6|2
1598006100000|2020-08-21 10:35:00|1534.8|1525.1|1535.6|1524.8|1535.6|1525.1|1533.8|1524.8|4
1598006400000|2020-08-21 10:40:00|1534.3||1533.6||1534.3||1533.6||0
1598006700000|2020-08-21 10:45:00|1532.8|1523.8|1532.3|1510.8|1532.8|1523.8|1532.3|1510.8|23
1598007000000|2020-08-21 10:50:00|1531.6||1528.8||1531.6||1528.8||0
1598007300000|2020-08-21 10:55:00|1528.1|1507.6|1532.8|1515.8|1532.8|1515.8|1527.8|1507.6|20
1598007600000|2020-08-21 11:00:00|1531.8|1520.3|1530.8|1518.1|1532.8|1520.3|1528.8|1515.8|3
1598007900000|2020-08-21 11:05:00|1531.1|1518.6|1531.3|1518.8|1531.3|1518.8|1530.6|1518.1|0
1598008200000|2020-08-21 11:10:00|1531.1|1518.3|1529.3|1517.1|1531.3|1518.8|1528.3|1516.6|5
1598008500000|2020-08-21 11:15:00|1528.8|1516.8|1528.8|1516.8|1528.8|1516.8|1528.6|1515.6|0
1598008800000|2020-08-21 11:20:00|1527.8|1514.6|1527.8|1514.6|1527.8|1514.6|1527.8|1514.6|2
1598009100000|2020-08-21 11:25:00|1527.6||1525.8||1527.8||1525.8||5
1598009400000|2020-08-21 11:30:00|1523.8||1523.8||1523.8||1523.8||0
1598009700000|2020-08-21 11:35:00|1522.6|1513.6|1520.8|1507.6|1522.6|1513.6|1520.8|1507.6|12
1598010000000|2020-08-21 11:40:00|1522.6|1507.8|1522.6|1510.8|1522.6|1510.8|1522.6|1507.8|0
1598010300000|2020-08-21 11:45:00||1508.8||1508.8||1509.6||1508.8|1
1598010600000|2020-08-21 11:50:00|1522.8|1509.1|1523.8|1510.8|1523.8|1510.8|1522.8|1508.3|7
1598010900000|2020-08-21 11:55:00|1523.6||1520.8||1523.6||1520.8||3
1598011200000|2020-08-21 12:00:00|1518.8|1508.8|1518.8|1505.8|1518.8|1508.8|1518.8|1505.3|12
1598011500000|2020-08-21 12:05:00|1516.8||1516.8||1516.8||1516.8||2
1598011800000|2020-08-21 12:10:00|1513.8|1504.8|1510.8|1500.8|1513.8|1504.8|1510.8|1500.6|31
1598012100000|2020-08-21 12:15:00|1511.8|1501.1|1515.8|1503.3|1515.8|1503.3|1511.8|1500.8|12
1598012400000|2020-08-21 12:20:00|1518.3|1506.8|1518.3|1503.3|1518.3|1506.8|1518.3|1503.3|0
1598012700000|2020-08-21 12:25:00|1518.8|1503.6|1517.8|1503.6|1518.8|1509.8|1517.8|1503.6|0
1598013000000|2020-08-21 12:30:00|1516.8|1504.3|1515.3|1503.8|1516.8|1505.1|1513.8|1503.8|35
1598013300000|2020-08-21 12:35:00|1512.8|1503.6|1513.6|1503.8|1515.3|1503.8|1512.8|1503.6|19
1598013600000|2020-08-21 12:40:00|1511.8|1503.6|1511.8|1500.8|1511.8|1503.6|1511.8|1500.8|34
1598013900000|2020-08-21 12:45:00|1511.6|1501.3|1510.8|1500.8|1511.6|1501.3|1510.8|1500.8|11
1598014200000|2020-08-21 12:50:00|1511.6|1501.8|1513.8|1502.3|1513.8|1502.8|1511.3|1501.8|11
1598014500000|2020-08-21 12:55:00|1512.3|1502.6|1513.8|1502.3|1513.8|1502.6|1512.3|1502.3|10
1598014800000|2020-08-21 13:00:00|1512.3|1501.3|1510.8|1500.8|1513.8|1501.3|1510.8|1500.8|15
1598015100000|2020-08-21 13:05:00|1508.8|1500.6|1510.6|1501.1|1510.8|1501.1|1508.8|1500.6|18
1598015400000|2020-08-21 13:10:00||1501.3||1501.3||1501.3||1501.3|0
1598015700000|2020-08-21 13:15:00|1512.3|1501.6|1511.8|1502.8|1512.6|1502.8|1511.8|1501.6|1
1598016000000|2020-08-21 13:20:00|1510.8|1502.6|1513.8|1501.8|1513.8|1503.8|1510.8|1499.3|12
1598016300000|2020-08-21 13:25:00|1512.8|1502.1|1516.1|1503.1|1516.3|1504.8|1512.8|1501.8|37
1598016600000|2020-08-21 13:30:00|1516.3|1503.3|1516.8|1505.1|1517.8|1507.8|1516.3|1503.3|2
1598016900000|2020-08-21 13:35:00|1517.3|1506.6|1516.8|1504.3|1517.3|1506.8|1516.8|1504.1|1
1598017200000|2020-08-21 13:40:00|1515.8|1504.6|1515.8|1506.1|1515.8|1506.1|1515.8|1504.3|0
1598017500000|2020-08-21 13:45:00||1506.3||1506.6||1506.6||1506.3|0
1598017800000|2020-08-21 13:50:00|1516.8|1506.8|1518.1|1507.3|1518.3|1507.3|1516.8|1506.8|1
1598018100000|2020-08-21 13:55:00||1507.8||1507.8||1507.8||1507.8|0
1598018400000|2020-08-21 14:00:00|1518.8||1526.8||1526.8||1518.8||11
1598018700000|2020-08-21 14:05:00|1525.8|1508.1|1524.8|1508.3|1525.8|1508.3|1524.8|1508.1|0
1598019000000|2020-08-21 14:10:00|1523.8|1508.6|1520.8|1509.3|1523.8|1509.3|1520.8|1508.6|0
1598019300000|2020-08-21 14:15:00||1510.8||1510.8||1510.8||1509.3|10
1598253300000|2020-08-24 07:15:00|1520.8||1520.8||1520.8||1520.8||0
1598253600000|2020-08-24 07:20:00|1532.8|1513.3|1538.8|1521.3|1540.8|1521.3|1532.8|1513.3|2
1598253900000|2020-08-24 07:25:00|1533.8||1533.8||1533.8||1533.8||5
1598254200000|2020-08-24 07:30:00|1533.6|1521.8|1535.3|1524.8|1537.8|1525.6|1533.6|1521.8|35
1598254500000|2020-08-24 07:35:00|1536.8|1525.8|1532.6|1521.8|1536.8|1526.1|1532.6|1521.8|12
1598254800000|2020-08-24 07:40:00|1532.8|1521.3|1532.8|1520.8|1532.8|1521.3|1532.1|1519.8|6
1598255100000|2020-08-24 07:45:00|1529.8|1515.8|1528.8|1518.3|1532.8|1518.3|1528.3|1515.8|25
1598255400000|2020-08-24 07:50:00|1530.8|1520.8|1532.6|1519.1|1532.6|1520.8|1526.8|1518.3|10
1598255700000|2020-08-24 07:55:00|1532.8||1532.8||1532.8||1532.8||10
1598256000000|2020-08-24 08:00:00|1532.3|1520.8|1529.8|1519.1|1532.8|1520.8|1529.8|1519.1|1
1598256300000|2020-08-24 08:05:00|1528.8|1515.8|1528.8|1515.8|1528.8|1515.8|1525.1|1515.8|34
1598256600000|2020-08-24 08:10:00|1528.6|1516.1|1526.8|1513.8|1528.8|1516.3|1526.8|1513.8|15
1598256900000|2020-08-24 08:15:00|1527.8|1514.8|1526.8|1514.8|1528.1|1514.8|1526.8|1514.8|0
1598257200000|2020-08-24 08:20:00|1524.8||1524.8||1524.8||1524.8||3
1598257500000|2020-08-24 08:25:00||1513.8||1514.1||1514.1||1513.8|2
1598257800000|2020-08-24 08:30:00|1526.6|1514.3|1526.8|1514.8|1526.8|1516.8|1526.6|1514.3|2
1598258100000|2020-08-24 08:35:00|1525.8|1514.6|1525.8|1512.1|1525.8|1514.6|1525.8|1512.1|10
1598258400000|2020-08-24 08:40:00|1525.6||1521.8||1525.8||1521.8||10
1598258700000|2020-08-24 08:45:00|1525.3|1512.3|1525.6|1512.8|1525.8|1512.8|1525.3|1512.3|1
1598259000000|2020-08-24 08:50:00|1525.3|1512.3|1522.8|1512.6|1525.6|1512.6|1522.6|1512.3|10
1598259300000|2020-08-24 08:55:00|1521.8|1512.3|1522.8|1511.8|1522.8|1512.3|1519.8|1506.1|42
1598259600000|2020-08-24 09:00:00|||||||||10
1598259900000|2020-08-24 09:05:00|1523.8|1513.8|1523.8|1513.8|1523.8|1513.8|1523.8|1513.8|10
1598260200000|2020-08-24 09:10:00|1524.8||1524.8||1524.8||1524.8||2
1598260500000|2020-08-24 09:15:00|1525.8||1524.8||1526.8||1524.8||5
1598263200000|2020-08-24 10:00:00|1525.8||1525.3||1525.8||1524.8||5
1598263500000|2020-08-24 10:05:00|1525.1|1516.6|1525.1|1516.6|1525.3|1516.6|1525.1|1516.6|0
1598263800000|2020-08-24 10:10:00|1524.8|1513.8|1524.8|1514.1|1524.8|1514.1|1524.8|1513.8|3
1598264100000|2020-08-24 10:15:00|1524.6||1524.6||1524.8||1524.6||0
1598264400000|2020-08-24 10:20:00|1524.3||1523.8||1524.8||1523.8||5
1598264700000|2020-08-24 10:25:00|1524.1|1513.8|1523.8|1510.8|1524.3|1513.8|1523.8|1510.8|7
1598265000000|2020-08-24 10:30:00|1523.6||1522.8||1523.8||1522.8||0
1598265300000|2020-08-24 10:35:00|1522.6||1522.1||1522.8||1522.1||0
1598265600000|2020-08-24 10:40:00|1522.3|1510.3|1521.6|1509.6|1522.6|1510.3|1521.3|1509.6|18
1598265900000|2020-08-24 10:45:00|1521.3|1509.3|1521.8|1509.8|1521.8|1509.8|1519.8|1509.3|9
1598266200000|2020-08-24 10:50:00|1522.8|1510.1|1522.8|1510.1|1522.8|1510.1|1522.8|1510.1|0
1598266500000|2020-08-24 10:55:00|1522.6|1510.8|1520.8|1510.1|1522.6|1510.8|1520.8|1510.1|0
1598266800000|2020-08-24 11:00:00|1520.6|1509.8|1520.8|1510.1|1520.8|1510.1|1520.6|1509.8|0
1598267100000|2020-08-24 11:05:00||1512.6||1510.1||1512.6||1510.1|0
1598267400000|2020-08-24 11:10:00||1510.3||1510.8||1510.8||1510.3|0
1598267700000|2020-08-24 11:15:00||1510.1||1510.8||1510.8||1510.1|0
1598268000000|2020-08-24 11:20:00|1521.3||1522.3||1522.3||1521.3||10
1598268300000|2020-08-24 11:25:00|1522.1|1511.1|1523.1|1512.8|1523.1|1512.8|1520.8|1511.1|12
1598268600000|2020-08-24 11:30:00|1522.8|1513.8|1523.8|1513.8|1523.8|1513.8|1522.8|1513.8|15
1598268900000|2020-08-24 11:35:00|1524.8|1514.1|1524.8|1514.3|1524.8|1514.8|1524.8|1514.1|0
1598269200000|2020-08-24 11:40:00||1514.8||1514.8||1514.8||1514.8|5
1598269500000|2020-08-24 11:45:00|||||||||10
1598269800000|2020-08-24 11:50:00||1515.1||1515.1||1515.1||1515.1|0
1598270100000|2020-08-24 11:55:00|1525.1|1515.3|1525.1|1515.8|1525.1|1515.8|1525.1|1515.3|0
1598270400000|2020-08-24 12:00:00|1525.8|1516.1|1526.3|1516.1|1526.3|1516.1|1525.8|1516.1|6
1598270700000|2020-08-24 12:05:00|1527.8|1518.3|1526.3|1516.8|1527.8|1518.3|1526.3|1516.8|20
1598271000000|2020-08-24 12:10:00|1525.8|1515.8|1524.6|1514.3|1525.8|1515.8|1524.6|1514.3|25
1598271900000|2020-08-24 12:25:00|1524.3||1524.3||1524.3||1524.3||0
1598272200000|2020-08-24 12:30:00|1524.1||1524.1||1524.1||1524.1||0
1598272800000|2020-08-24 12:40:00|1523.8|1513.8|1523.3|1511.1|1523.8|1513.8|1523.3|1510.8|25
1598273100000|2020-08-24 12:45:00|1522.8||1522.8||1522.8||1522.8||0
1598273700000|2020-08-24 12:55:00|1522.6|1511.3|1522.6|1511.6|1522.6|1511.6|1522.6|1511.3|0
1598274000000|2020-08-24 13:00:00|1522.3|1511.3|1519.8|1511.1|1522.3|1511.3|1519.8|1511.1|6
1598274300000|2020-08-24 13:05:00|1519.6||1519.6||1519.6||1519.6||0
1598274600000|2020-08-24 13:10:00||1510.6||1510.6||1510.6||1510.6|0
1598274900000|2020-08-24 13:15:00|1519.8||1519.8||1519.8||1519.8||11
1598275200000|2020-08-24 13:20:00|1521.8||1521.8||1521.8||1521.8||1
1598276100000|2020-08-24 13:35:00|1519.8||1521.8||1521.8||1519.8||0
1598276400000|2020-08-24 13:40:00|1521.3||1521.3||1521.3||1521.3||0
1598276700000|2020-08-24 13:45:00|1520.8|1510.8|1521.3|1510.8|1521.3|1510.8|1520.8|1510.8|0
1598277000000|2020-08-24 13:50:00|1521.8|1511.1|1521.8|1511.1|1521.8|1511.1|1521.8|1511.1|5
1598277300000|2020-08-24 13:55:00|1520.8|1511.3|1522.3|1513.8|1522.3|1513.8|1520.8|1511.3|6
1598277600000|2020-08-24 14:00:00|1523.3|1511.3|1520.8|1510.3|1523.8|1513.8|1520.8|1510.3|9
1598277900000|2020-08-24 14:05:00|1522.8||1520.8||1522.8||1520.8||0
1598278200000|2020-08-24 14:10:00|1522.8|1510.8|1521.3|1510.8|1522.8|1510.8|1521.3|1510.8|10
1598278500000|2020-08-24 14:15:00|1522.8|1511.1|1522.8|1513.3|1522.8|1513.3|1522.8|1511.1|5
1598340600000|2020-08-25 07:30:00|1528.8|1515.8|1526.8|1517.8|1532.6|1520.8|1526.8|1515.8|6
1598340900000|2020-08-25 07:35:00|1525.8|1516.8|1524.8|1513.3|1525.8|1516.8|1524.8|1513.3|4
1598341200000|2020-08-25 07:40:00|1524.6|1508.6|1523.1|1510.8|1524.6|1510.8|1522.3|1507.8|1
1598341500000|2020-08-25 07:45:00|1522.8|1512.8|1523.1|1512.8|1523.8|1512.8|1522.6|1512.8|25
1598341800000|2020-08-25 07:50:00|1523.3|1510.8|1522.8|1507.3|1523.6|1510.8|1521.8|1507.1|19
1598342100000|2020-08-25 07:55:00|1522.6|1507.1|1517.3|1502.8|1523.1|1510.8|1517.3|1501.8|9
1598342400000|2020-08-25 08:00:00|1517.1||1515.1||1517.3||1514.6||0
1598342700000|2020-08-25 08:05:00|1515.6|1505.8|1517.1|1502.8|1517.1|1505.8|1515.6|1502.8|11
1598343000000|2020-08-25 08:10:00|1516.8|1499.8|1515.3|1501.8|1516.8|1501.8|1513.8|1499.8|5
1598343300000|2020-08-25 08:15:00|1515.1|1500.8|1513.1|1500.8|1515.1|1500.8|1513.1|1500.8|5
1598343600000|2020-08-25 08:20:00|1512.8|1501.3|1512.6|1500.8|1512.8|1501.3|1512.6|1500.8|6
1598343900000|2020-08-25 08:25:00|1512.3|1501.1|1510.8|1500.8|1512.3|1501.1|1510.8|1500.8|10
1598344200000|2020-08-25 08:30:00|1510.6|1499.8|1507.8|1496.8|1510.6|1499.8|1507.8|1495.8|35
1598344500000|2020-08-25 08:35:00|1507.6|1495.8|1506.8|1492.8|1507.6|1495.8|1506.8|1492.8|7
1598344800000|2020-08-25 08:40:00|1506.6|1496.8|1506.3|1493.1|1506.6|1496.8|1506.3|1492.8|1
1598345100000|2020-08-25 08:45:00|1505.8|1491.1|1502.3|1489.1|1505.8|1491.1|1502.3|1489.1|52
1598345400000|2020-08-25 08:50:00|1502.1|1489.3|1503.8|1493.8|1503.8|1493.8|1502.1|1489.3|12
1598345700000|2020-08-25 08:55:00|1505.1|1494.8|1505.1|1495.8|1505.8|1496.6|1504.3|1494.1|37
1598346000000|2020-08-25 09:00:00|1505.8|1493.8|1504.3|1492.8|1505.8|1495.8|1504.3|1492.1|2
1598346300000|2020-08-25 09:05:00|1504.8|1493.1|1505.8|1494.8|1505.8|1494.8|1504.8|1493.1|0
1598346600000|2020-08-25 09:10:00|1501.1|1495.8|1505.8|1493.3|1505.8|1495.8|1501.1|1492.8|2
1598346900000|2020-08-25 09:15:00||1493.6||1493.8||1493.8||1493.6|0
1598347500000|2020-08-25 09:25:00|1506.3|1495.8|1505.8|1495.8|1506.3|1495.8|1505.8|1495.8|0
1598347800000|2020-08-25 09:30:00|1505.6|1496.1|1505.1|1496.1|1505.8|1496.1|1505.1|1496.1|0
1598348100000|2020-08-25 09:35:00|1504.8|1495.8|1505.3|1496.1|1505.8|1496.1|1504.8|1495.8|80
1598348400000|2020-08-25 09:40:00|1505.6|1495.1|1505.3|1495.6|1505.6|1495.6|1505.3|1495.1|0
1598348700000|2020-08-25 09:45:00|1505.6|1495.8|1505.8|1495.8|1505.8|1495.8|1505.6|1495.8|2
1598349000000|2020-08-25 09:50:00|1506.3||1506.3||1506.3||1506.3||1
1598349300000|2020-08-25 09:55:00|1506.6|1498.8|1508.3|1499.1|1508.3|1499.1|1506.6|1498.8|65
1598349600000|2020-08-25 10:00:00|1508.8|1499.3|1507.8|1497.8|1510.3|1499.8|1507.8|1497.8|16
1598349900000|2020-08-25 10:05:00|1507.6|1496.3|1507.6|1497.1|1507.6|1497.1|1507.6|1496.3|0
1598350200000|2020-08-25 10:10:00|1507.3|1496.3|1507.8|1496.3|1507.8|1496.3|1507.3|1496.3|1
1598350500000|2020-08-25 10:15:00|1506.8|1496.6|1508.8|1499.8|1508.8|1499.8|1506.8|1496.6|10
1598350800000|2020-08-25 10:20:00|1505.8|1498.8|1509.8|1499.1|1509.8|1499.1|1504.8|1496.6|1
1598351100000|2020-08-25 10:25:00|1510.8|1499.3|1509.8|1498.1|1511.3|1501.1|1509.8|1496.3|84
1598351400000|2020-08-25 10:30:00|1510.8|1498.3|1510.6|1498.3|1510.8|1498.3|1510.6|1496.3|0
1598351700000|2020-08-25 10:35:00||1497.8||1497.6||1497.8||1497.6|0
1598352000000|2020-08-25 10:40:00|1508.8|1496.6|1508.8|1496.3|1508.8|1496.6|1508.8|1496.3|0
1598352300000|2020-08-25 10:45:00|1510.6|1496.1|1510.6|1498.3|1510.6|1500.8|1510.6|1496.1|1
1598352600000|2020-08-25 10:50:00|1510.3|1498.8|1510.6|1499.1|1510.6|1499.1|1510.3|1498.8|0
1598353200000|2020-08-25 11:00:00|1510.1||1510.1||1510.1||1510.1||0
1598353500000|2020-08-25 11:05:00|1510.6||1510.6||1510.6||1510.6||0
1598353800000|2020-08-25 11:10:00|1510.8|1499.3|1510.8|1499.3|1510.8|1500.8|1510.8|1499.3|11
1598354100000|2020-08-25 11:15:00|1509.8|1499.1|1510.8|1499.6|1510.8|1499.6|1509.8|1499.1|0
1598354400000|2020-08-25 11:20:00|1511.3|1499.3|1510.3|1499.3|1511.8|1499.3|1510.3|1499.3|0
1598354700000|2020-08-25 11:25:00|1508.8|1499.8|1510.3|1499.8|1510.3|1499.8|1508.8|1499.8|0
1598355300000|2020-08-25 11:35:00|1509.8|1501.8|1511.8|1499.8|1511.8|1501.8|1508.8|1499.8|5
1598355600000|2020-08-25 11:40:00|1512.6|1500.6|1513.8|1500.6|1513.8|1500.6|1512.6|1500.6|10
1598355900000|2020-08-25 11:45:00|1513.6|1499.8|1513.8|1500.1|1514.8|1500.6|1512.8|1499.8|27
1598356200000|2020-08-25 11:50:00||1500.8||1500.8||1500.8||1500.8|0
1598356500000|2020-08-25 11:55:00|1514.8|1501.8|1512.8|1502.8|1514.8|1502.8|1512.8|1501.8|0
1598356800000|2020-08-25 12:00:00||1503.1||1500.3||1503.1||1500.1|30
1598357400000|2020-08-25 12:10:00|1511.8|1500.8|1513.8|1500.8|1514.8|1500.8|1511.8|1500.8|1
1598357700000|2020-08-25 12:15:00|1514.8|1501.8|1513.8|1503.3|1514.8|1503.3|1513.8|1501.8|11
1598358000000|2020-08-25 12:20:00||1502.1||1501.8||1502.6||1501.8|0
1598358300000|2020-08-25 12:25:00||1502.1||1501.6||1503.1||1501.6|2
1598358600000|2020-08-25 12:30:00|1512.8|1501.8|1511.8|1501.1|1512.8|1502.1|1511.8|1501.1|0
1598359200000|2020-08-25 12:40:00|1512.3||1512.3||1512.3||1512.3||0
1598359800000|2020-08-25 12:50:00|1512.8|1502.8|1512.8|1502.8|1512.8|1502.8|1512.8|1502.8|0
1598360400000|2020-08-25 13:00:00||1501.8||1502.1||1502.8||1501.8|10
1598360700000|2020-08-25 13:05:00|1512.3|1501.3|1511.8|1500.3|1512.3|1501.3|1511.8|1500.3|0
1598361000000|2020-08-25 13:10:00|1511.6|1499.8|1510.6|1499.8|1511.6|1499.8|1510.6|1499.8|3
1598361300000|2020-08-25 13:15:00|1510.3|1500.1|1510.1|1499.3|1510.3|1501.1|1510.1|1499.3|12
1598361600000|2020-08-25 13:20:00|1509.8|1499.1|1508.8|1498.8|1509.8|1499.1|1508.8|1498.8|1
1598361900000|2020-08-25 13:25:00|1510.3|1498.1|1508.6|1498.1|1510.3|1499.8|1507.8|1497.3|20
1598362200000|2020-08-25 13:30:00|1508.8|1500.6|1512.8|1501.1|1512.8|1501.1|1508.8|1500.6|25
1598362500000|2020-08-25 13:35:00|1511.8||1511.8||1511.8||1511.8||0
1598362800000|2020-08-25 13:40:00|1511.6|1501.8|1512.8|1501.3|1513.8|1501.8|1511.6|1501.1|26
1598363400000|2020-08-25 13:50:00|1512.6|1500.8|1511.8|1501.1|1512.6|1501.1|1511.8|1500.8|0
1598363700000|2020-08-25 13:55:00|1512.6|1501.3|1513.6|1502.3|1513.8|1504.3|1511.8|1501.3|35
1598364000000|2020-08-25 14:00:00|1513.3|1501.3|1513.3|1501.8|1513.6|1501.8|1513.3|1501.3|20
1598364300000|2020-08-25 14:05:00|1511.8|1503.8|1511.6|1501.8|1513.3|1503.8|1511.6|1501.3|13
1598364600000|2020-08-25 14:10:00|1513.3|1502.1|1512.6|1502.1|1513.3|1502.1|1512.6|1502.1|5
1598364900000|2020-08-25 14:15:00|1512.8|1502.3|1513.8|1504.8|1513.8|1504.8|1512.8|1502.3|15
1598426100000|2020-08-26 07:15:00|1523.8|1495.8|1523.8|1495.8|1523.8|1495.8|1523.8|1495.8|0
1598426400000|2020-08-26 07:20:00|1513.8|1496.1|1523.8|1503.1|1523.8|1503.1|1513.8|1496.1|5
1598426700000|2020-08-26 07:25:00|1520.1||1520.1||1520.1||1520.1||0
1598427000000|2020-08-26 07:30:00|1518.8|1502.8|1513.8|1498.8|1518.8|1502.8|1513.6|1498.8|20
1598427300000|2020-08-26 07:35:00|1513.6|1499.1|1511.8|1499.1|1513.6|1501.1|1511.8|1499.1|5
1598427900000|2020-08-26 07:45:00|1512.6||1512.3||1512.6||1511.8||10
1598428200000|2020-08-26 07:50:00|1512.1||1512.6||1512.6||1512.1||20
1598428500000|2020-08-26 07:55:00|1513.1|1499.6|1513.8|1501.8|1514.1|1501.8|1513.1|1499.1|10
1598428800000|2020-08-26 08:00:00|1511.8|1502.3|1516.8|1502.8|1517.1|1502.8|1511.8|1502.3|5
1598429100000|2020-08-26 08:05:00|1516.6|1504.3|1513.8|1501.8|1517.1|1504.3|1513.8|1501.8|11
1598429400000|2020-08-26 08:10:00|1514.8|1502.8|1514.8|1503.1|1514.8|1503.1|1514.3|1501.8|26
1598429700000|2020-08-26 08:15:00|1515.6|1505.8|1518.8|1507.3|1519.1|1507.3|1515.3|1505.8|38
1598430000000|2020-08-26 08:20:00|1519.8|1510.8|1520.6|1511.1|1522.3|1511.1|1519.8|1507.6|49
1598430300000|2020-08-26 08:25:00|1520.8|1507.8|1522.1|1510.8|1522.3|1512.6|1520.8|1507.8|31
1598430600000|2020-08-26 08:30:00|1522.3|1510.6|1522.3|1511.1|1522.3|1511.1|1522.3|1510.6|0
1598430900000|2020-08-26 08:35:00|1522.6|1511.8|1528.8|1516.1|1528.8|1516.3|1522.6|1511.8|89
1598431200000|2020-08-26 08:40:00|1526.8|1516.3|1530.8|1519.8|1531.8|1521.8|1526.8|1516.3|71
1598431500000|2020-08-26 08:45:00|1530.6|1518.8|1527.8|1518.1|1530.6|1519.8|1527.8|1517.8|6
1598431800000|2020-08-26 08:50:00|1528.6|1517.6|1528.6|1517.6|1528.6|1517.6|1528.6|1517.6|0
1598432100000|2020-08-26 08:55:00|1529.8|1520.8|1530.8|1520.8|1530.8|1520.8|1529.8|1520.8|48
1598432400000|2020-08-26 09:00:00|1528.8|1518.8|1528.6|1517.6|1528.8|1518.8|1528.6|1517.6|0
1598432700000|2020-08-26 09:05:00|1530.6|1517.1|1529.8|1520.8|1530.6|1520.8|1529.8|1516.8|23
1598433000000|2020-08-26 09:10:00|1528.8|1518.1|1530.6|1520.8|1530.6|1520.8|1528.8|1517.1|58
1598433300000|2020-08-26 09:15:00|1528.8|1518.8|1531.8|1519.6|1531.8|1520.8|1528.8|1516.3|46
1598433600000|2020-08-26 09:20:00|1532.3|1519.8|1535.8|1523.8|1535.8|1523.8|1532.3|1519.8|42
1598433900000|2020-08-26 09:25:00|1536.8|1524.6|1536.8|1524.8|1539.3|1528.8|1536.8|1524.6|10
1598434200000|2020-08-26 09:30:00|1536.6|1524.1|1533.8|1523.8|1536.8|1524.1|1533.8|1523.8|9
1598434500000|2020-08-26 09:35:00|1533.6|1521.3|1533.8|1519.8|1533.8|1521.6|1531.8|1518.1|11
1598434800000|2020-08-26 09:40:00|1531.8|1518.8|1531.8|1518.3|1533.1|1520.8|1531.8|1518.1|21
1598435100000|2020-08-26 09:45:00||1519.1||1518.1||1519.3||1518.1|10
1598435400000|2020-08-26 09:50:00|1530.8|1518.8|1528.8|1518.1|1530.8|1519.6|1528.6|1518.1|25
1598435700000|2020-08-26 09:55:00|1530.8|1516.8|1530.8|1515.8|1530.8|1516.8|1530.8|1515.1|1
1598436000000|2020-08-26 10:00:00|1528.8|1516.6|1528.3|1515.1|1528.8|1516.6|1528.3|1515.1|0
1598436300000|2020-08-26 10:05:00|1528.8|1515.3|1527.8|1515.3|1528.8|1515.3|1527.8|1515.3|10
1598436600000|2020-08-26 10:10:00|1528.8|1516.3|1528.8|1516.8|1530.8|1516.8|1528.8|1515.3|10
1598436900000|2020-08-26 10:15:00|1524.1|1517.8|1528.8|1515.8|1528.8|1517.8|1524.1|1515.8|10
1598437200000|2020-08-26 10:20:00|1529.8|1516.3|1529.6|1515.8|1529.8|1516.6|1529.6|1515.8|0
1598437500000|2020-08-26 10:25:00|1528.8|1516.1|1526.8|1516.1|1528.8|1516.1|1526.8|1516.1|0
1598437800000|2020-08-26 10:30:00|1527.8||1527.8||1527.8||1527.8||0
1598438100000|2020-08-26 10:35:00||1516.3||1516.6||1516.8||1516.3|0
1598438400000|2020-08-26 10:40:00|1528.8|1516.8|1528.8|1516.8|1528.8|1516.8|1528.8|1516.8|1
1598438700000|2020-08-26 10:45:00|1530.8|1518.8|1529.8|1519.1|1530.8|1520.6|1529.8|1518.8|10
1598439000000|2020-08-26 10:50:00|1528.8|1518.8|1528.8|1518.8|1528.8|1518.8|1528.8|1518.8|0
1598439300000|2020-08-26 10:55:00|1529.8||1529.8||1529.8||1529.8||0
1598439600000|2020-08-26 11:00:00|1528.8|1517.1|1528.8|1517.1|1528.8|1517.8|1528.8|1517.1|6
1598439900000|2020-08-26 11:05:00||1516.1||1516.6||1516.6||1516.1|0
1598440200000|2020-08-26 11:10:00||1516.8||1516.8||1516.8||1516.8|0
1598440500000|2020-08-26 11:15:00|1529.8|1517.1|1530.6|1518.3|1530.8|1518.6|1529.8|1517.1|0
1598440800000|2020-08-26 11:20:00|1528.8|1517.1|1529.8|1518.8|1529.8|1518.8|1528.8|1516.8|0
1598441100000|2020-08-26 11:25:00|1528.8||1529.8||1529.8||1528.8||0
1598441400000|2020-08-26 11:30:00|1528.8|1517.8|1528.8|1516.8|1528.8|1517.8|1526.8|1516.8|2
1598442000000|2020-08-26 11:40:00|1528.1||1528.1||1528.1||1528.1||0
1598442300000|2020-08-26 11:45:00|1527.8|1517.1|1527.8|1517.8|1527.8|1517.8|1527.8|1517.1|0
1598442600000|2020-08-26 11:50:00|1527.6|1517.6|1525.8|1516.6|1527.6|1517.6|1525.8|1516.3|21
1598442900000|2020-08-26 11:55:00|1526.1|1516.1|1525.8|1514.8|1526.1|1516.1|1525.8|1514.8|5
1598443200000|2020-08-26 12:00:00|1525.6|1514.3|1524.8|1514.3|1525.6|1514.3|1524.8|1514.3|10
1598443500000|2020-08-26 12:05:00|1526.1|1514.6|1527.1|1514.8|1527.1|1514.8|1524.8|1514.6|21
1598443800000|2020-08-26 12:10:00|1527.3|1515.1|1525.8|1515.1|1527.3|1515.1|1524.8|1515.1|0
1598444100000|2020-08-26 12:15:00|1527.3|1515.8|1525.8|1515.8|1527.3|1515.8|1525.8|1515.8|10
1598444400000|2020-08-26 12:20:00|1527.3|1516.3|1526.8|1516.3|1527.3|1516.3|1525.8|1516.3|10
1598444700000|2020-08-26 12:25:00|1526.6|1516.6|1526.3|1516.6|1526.6|1516.6|1526.3|1516.6|0
1598445000000|2020-08-26 12:30:00|1525.8|1516.3|1526.3|1516.6|1526.8|1516.6|1525.8|1516.3|10
1598445300000|2020-08-26 12:35:00|1526.1|1516.3|1525.8|1516.6|1526.3|1516.6|1525.8|1516.3|15
1598445600000|2020-08-26 12:40:00|1527.8|1516.3|1525.8|1515.3|1528.1|1516.3|1525.8|1514.8|45
1598445900000|2020-08-26 12:45:00|1526.8|1514.3|1525.8|1514.6|1526.8|1514.6|1525.3|1514.3|5
1598446200000|2020-08-26 12:50:00|1524.8|1514.3|1525.8|1513.3|1525.8|1514.3|1524.8|1513.1|6
1598446800000|2020-08-26 13:00:00|1525.3||1525.8||1525.8||1525.3||0
1598447100000|2020-08-26 13:05:00|1526.8|1513.8|1525.8|1514.1|1526.8|1514.3|1525.8|1513.8|0
1598447400000|2020-08-26 13:10:00||1514.3||1514.3||1514.3||1514.3|0
1598448000000|2020-08-26 13:20:00|1526.8|1514.6|1526.8|1514.6|1526.8|1514.6|1525.8|1514.3|0
1598448300000|2020-08-26 13:25:00|1526.6|1514.8|1526.1|1514.8|1526.6|1514.8|1526.1|1514.8|0
1598448600000|2020-08-26 13:30:00|1525.8||1525.3||1525.8||1525.3||0
1598448900000|2020-08-26 13:35:00|1525.8|1515.6|1527.8|1515.6|1527.8|1515.6|1525.8|1514.8|0
1598449200000|2020-08-26 13:40:00|1527.6|1515.8|1525.8|1515.3|1527.6|1515.8|1525.8|1515.3|15
1598449500000|2020-08-26 13:45:00|1526.3|1515.6|1524.6|1514.6|1526.3|1515.8|1524.6|1514.3|5
1598449800000|2020-08-26 13:50:00|1524.3||1524.6||1524.6||1524.3||0
1598450100000|2020-08-26 13:55:00|1524.8|1514.8|1525.8|1514.8|1526.6|1514.8|1524.8|1514.6|21
1598450400000|2020-08-26 14:00:00|1526.6|1515.1|1525.8|1515.1|1526.6|1515.1|1525.8|1515.1|0
1598450700000|2020-08-26 14:05:00|1528.6|1517.8|1528.8|1517.8|1528.8|1517.8|1528.6|1517.8|2
1598451000000|2020-08-26 14:10:00|1530.8|1518.1|1530.8|1521.8|1530.8|1521.8|1529.3|1518.1|23
1598451300000|2020-08-26 14:15:00|1532.1|1519.8|1532.1|1520.1|1532.1|1522.3|1532.1|1518.1|6
1598513700000|2020-08-27 07:35:00|1529.8|1519.8|1529.8|1515.3|1529.8|1519.8|1529.8|1515.3|1
1598514000000|2020-08-27 07:40:00|1526.8|1515.6|1529.8|1519.8|1529.8|1519.8|1526.8|1515.3|7
1598514300000|2020-08-27 07:45:00|1533.3|1521.8|1531.3|1521.8|1533.3|1521.8|1529.8|1519.8|6
1598514600000|2020-08-27 07:50:00|1532.3|1519.8|1530.8|1518.3|1532.3|1519.8|1530.8|1518.1|15
1598514900000|2020-08-27 07:55:00|1530.3|1519.8|1527.8|1517.1|1530.3|1519.8|1527.8|1516.8|3
1598515200000|2020-08-27 08:00:00|1526.8|1515.1|1527.8|1515.8|1527.8|1515.8|1525.8|1515.1|7
1598515500000|2020-08-27 08:05:00|1527.6|1514.8|1527.3|1514.8|1527.6|1514.8|1527.3|1513.8|0
1598515800000|2020-08-27 08:10:00|1527.6|1515.1|1525.8|1515.6|1527.6|1515.6|1525.8|1514.3|2
1598516100000|2020-08-27 08:15:00||1515.8||1515.8||1515.8||1515.8|0
1598516400000|2020-08-27 08:20:00||1515.6||1515.8||1515.8||1515.6|5
1598516700000|2020-08-27 08:25:00||1515.3||1515.3||1515.3||1515.3|6
1598517000000|2020-08-27 08:30:00||1515.6||1514.1||1515.6||1513.8|35
1598517300000|2020-08-27 08:35:00|1525.6|1513.8|1523.8|1513.6|1525.6|1513.8|1523.8|1513.6|0
1598517900000|2020-08-27 08:45:00||1512.6||1511.8||1512.6||1511.8|0
1598518200000|2020-08-27 08:50:00|1523.6|1511.6|1523.6|1511.8|1523.6|1511.8|1519.8|1510.8|4
1598518500000|2020-08-27 08:55:00|1520.8|1511.6|1521.8|1510.8|1523.6|1513.8|1520.8|1510.6|7
1598518800000|2020-08-27 09:00:00|||||||||2
1598519100000|2020-08-27 09:05:00|1521.6|1510.3|1520.6|1509.3|1521.6|1510.3|1520.6|1508.8|18
1598519400000|2020-08-27 09:10:00|1519.8|1508.8|1518.1|1509.1|1519.8|1509.1|1518.1|1508.8|10
1598519700000|2020-08-27 09:15:00|1517.8|1509.3|1518.1|1509.1|1518.1|1509.8|1517.8|1509.1|8
1598520000000|2020-08-27 09:20:00|1518.3|1510.8|1519.3|1509.6|1519.6|1510.8|1518.3|1509.1|5
1598520300000|2020-08-27 09:25:00|1518.8|1508.8|1516.8|1506.3|1518.8|1508.8|1515.1|1506.1|13
1598520600000|2020-08-27 09:30:00|1518.6|1506.8|1518.6|1506.8|1518.6|1506.8|1518.6|1506.8|5
1598520900000|2020-08-27 09:35:00|1519.3|1507.1|1519.6|1509.1|1519.8|1510.8|1518.8|1507.1|13
1598521200000|2020-08-27 09:40:00|1519.1||1518.6||1519.1||1518.6||0
1598521500000|2020-08-27 09:45:00|1518.3|1507.8|1516.8|1508.1|1518.3|1508.1|1516.8|1507.8|7
1598521800000|2020-08-27 09:50:00|1517.6|1508.3|1517.8|1508.6|1517.8|1508.8|1517.6|1508.3|8
1598522100000|2020-08-27 09:55:00|1517.6||1517.6||1517.6||1517.6||0
1598522400000|2020-08-27 10:00:00||1508.3||1508.3||1508.3||1508.3|0
1598522700000|2020-08-27 10:05:00|1516.8|1508.1|1516.8|1508.1|1516.8|1508.1|1516.8|1508.1|3
1598523000000|2020-08-27 10:10:00|1517.6|1508.3|1516.8|1508.3|1517.6|1508.8|1516.8|1508.3|15
1598523300000|2020-08-27 10:15:00|1517.6|1509.8|1519.1|1509.1|1519.1|1509.8|1516.8|1508.3|20
1598523600000|2020-08-27 10:20:00|1518.8|1510.8|1519.8|1510.1|1521.1|1511.1|1518.8|1509.1|33
1598523900000|2020-08-27 10:25:00|1520.8|1510.8|1520.8|1510.8|1521.1|1510.8|1520.3|1510.1|25
1598524200000|2020-08-27 10:30:00|1518.8|1510.1|1518.8|1509.1|1518.8|1510.3|1518.8|1509.1|0
1598524500000|2020-08-27 10:35:00|1518.6||1519.8||1519.8||1518.6||6
1598524800000|2020-08-27 10:40:00|1519.3|1509.3|1519.1|1509.8|1519.3|1509.8|1519.1|1509.3|0
1598525100000|2020-08-27 10:45:00|1519.3|1509.6|1520.6|1511.1|1520.8|1511.1|1519.3|1509.6|10
1598525400000|2020-08-27 10:50:00|1520.3|1511.3|1519.8|1510.3|1520.3|1511.6|1519.8|1510.1|11
1598525700000|2020-08-27 10:55:00|1518.8|1510.1|1518.8|1509.1|1518.8|1510.1|1518.8|1509.1|0
1598526000000|2020-08-27 11:00:00||1508.8||1508.8||1508.8||1508.6|1
1598526300000|2020-08-27 11:05:00|1518.6||1517.8||1518.6||1517.8||0
1598526600000|2020-08-27 11:10:00|1518.6||1518.3||1518.6||1518.3||4
1598526900000|2020-08-27 11:15:00|1518.1||1518.1||1518.1||1518.1||0
1598527200000|2020-08-27 11:20:00|1517.8|1508.3|1517.6|1508.3|1517.8|1508.3|1516.8|1508.3|4
1598527500000|2020-08-27 11:25:00|1516.8|1508.1|1516.8|1508.3|1516.8|1508.3|1516.1|1507.8|14
1598527800000|2020-08-27 11:30:00|1517.8|1508.1|1517.8|1507.8|1517.8|1508.1|1517.8|1507.8|4
1598528400000|2020-08-27 11:40:00|1517.6|1507.6|1517.3|1508.8|1517.8|1508.8|1516.8|1507.6|5
1598528700000|2020-08-27 11:45:00|1517.8|1507.8|1517.8|1508.1|1517.8|1508.1|1517.6|1507.6|3
1598529000000|2020-08-27 11:50:00|1518.3||1517.6||1518.3||1517.6||19
1598529300000|2020-08-27 11:55:00|1516.8|1507.6|1516.8|1506.1|1516.8|1507.6|1516.8|1506.1|9
1598529600000|2020-08-27 12:00:00|1517.6|1506.3|1517.6|1506.8|1517.6|1506.8|1517.6|1506.3|3
1598529900000|2020-08-27 12:05:00|1517.3||1517.3||1517.3||1517.3||0
1598530200000|2020-08-27 12:10:00|1517.6|1507.1|1517.8|1507.1|1517.8|1507.1|1517.6|1507.1|12
1598530500000|2020-08-27 12:15:00|1517.6|1507.8|1517.6|1506.8|1517.6|1507.8|1517.3|1506.8|11
1598530800000|2020-08-27 12:20:00|1517.8|1507.8|1517.6|1506.8|1517.8|1509.6|1516.8|1506.8|5
1598531100000|2020-08-27 12:25:00|1517.3|1507.1|1516.8|1505.3|1517.3|1507.1|1516.8|1505.3|13
1598531400000|2020-08-27 12:30:00||1505.8||1505.3||1505.8||1505.3|0
1598531700000|2020-08-27 12:35:00|1516.6|1504.3|1514.8|1504.6|1516.6|1504.6|1514.8|1504.1|5
1598532000000|2020-08-27 12:40:00||1504.8||1505.1||1505.1||1504.8|0
1598532300000|2020-08-27 12:45:00||1505.3||1505.3||1505.3||1505.3|0
1598532600000|2020-08-27 12:50:00|1513.8||1514.8||1514.8||1513.8||7
1598532900000|2020-08-27 12:55:00|1514.6||1514.6||1514.6||1514.6||0
1598533200000|2020-08-27 13:00:00|1514.3||1514.1||1514.3||1514.1||0
1598533500000|2020-08-27 13:05:00|1513.8|1505.1|1513.8|1504.1|1513.8|1505.3|1513.8|1503.8|21
1598533800000|2020-08-27 13:10:00|1514.1|1504.3|1515.8|1504.6|1515.8|1506.8|1513.1|1504.3|14
1598534100000|2020-08-27 13:15:00|1512.6|1504.3|1515.6|1504.8|1515.8|1504.8|1512.6|1504.3|0
1598534400000|2020-08-27 13:20:00|1516.3|1507.8|1516.8|1507.3|1516.8|1507.8|1516.3|1507.3|23
1598534700000|2020-08-27 13:25:00|1516.6|1506.8|1515.6|1506.8|1516.8|1506.8|1515.6|1506.8|2
1598535000000|2020-08-27 13:30:00|1515.3|1506.3|1515.3|1506.3|1515.3|1506.3|1515.3|1506.3|0
1598535300000|2020-08-27 13:35:00|1514.8|1506.8|1515.1|1504.8|1515.3|1506.8|1514.8|1504.8|21
1598535600000|2020-08-27 13:40:00|1514.8|1505.3|1514.8|1505.3|1514.8|1505.3|1513.8|1505.3|5
1598535900000|2020-08-27 13:45:00|1515.1|1505.6|1513.8|1504.8|1515.1|1505.6|1513.8|1504.6|10
1598536200000|2020-08-27 13:50:00|1513.6|1504.6|1513.1|1504.6|1513.8|1504.8|1512.8|1504.6|11
1598536500000|2020-08-27 13:55:00|1512.8|1504.8|1515.6|1505.1|1516.6|1505.1|1512.8|1504.8|32
1598536800000|2020-08-27 14:00:00|1515.8|1504.8|1515.8|1504.8|1515.8|1504.8|1515.8|1504.8|2
1598537100000|2020-08-27 14:05:00|1514.8||1515.8||1515.8||1514.8||18
1598537400000|2020-08-27 14:10:00|1515.6|1504.3|1513.8|1504.6|1515.6|1504.6|1513.8|1504.3|0
1598537700000|2020-08-27 14:15:00|1513.6|1504.1|1514.8|1505.6|1514.8|1505.6|1513.3|1504.1|15
1598600100000|2020-08-28 07:35:00|1509.8|1501.1|1513.8|1502.8|1513.8|1502.8|1509.8|1501.1|0
1598600400000|2020-08-28 07:40:00|1515.3|1503.3|1512.8|1500.8|1515.3|1503.3|1509.1|1499.3|50
1598600700000|2020-08-28 07:45:00|1510.8|1502.8|1511.8|1500.8|1512.8|1502.8|1510.8|1498.8|12
1598601000000|2020-08-28 07:50:00|1512.8|1498.8|1508.6|1498.6|1512.8|1498.8|1508.6|1498.3|7
1598601300000|2020-08-28 07:55:00||1497.8||1499.1||1499.1||1497.6|0
1598601600000|2020-08-28 08:00:00|1508.8|1499.3|1511.8|1501.1|1511.8|1501.1|1508.8|1498.6|11
1598601900000|2020-08-28 08:05:00|1512.8|1501.3|1515.8|1503.3|1515.8|1507.1|1512.8|1501.3|32
1598602200000|2020-08-28 08:10:00|1514.8|1503.6|1514.8|1505.1|1514.8|1505.1|1514.8|1503.3|1
1598602500000|2020-08-28 08:15:00|1515.8|1505.3|1517.8|1505.8|1518.8|1505.8|1515.8|1505.1|32
1598602800000|2020-08-28 08:20:00|1518.6|1506.1|1518.6|1506.6|1518.6|1506.6|1518.6|1506.1|5
1598603100000|2020-08-28 08:25:00||1506.8||1508.8||1508.8||1506.8|10
1598603400000|2020-08-28 08:30:00|1518.8|1509.3|1518.8|1507.6|1518.8|1510.6|1518.8|1507.3|8
1598603700000|2020-08-28 08:35:00|1514.3|1507.3|1518.6|1505.8|1518.8|1507.3|1514.3|1504.8|50
1598604000000|2020-08-28 08:40:00|1517.8||1517.8||1517.8||1517.8||5
1598604300000|2020-08-28 08:45:00|1518.6|1506.1|1518.6|1506.3|1518.6|1506.3|1518.6|1506.1|0
1598604600000|2020-08-28 08:50:00||1506.6||1507.1||1507.1||1506.6|0
1598605500000|2020-08-28 09:05:00|1515.3|1507.8|1519.8|1508.8|1519.8|1508.8|1515.3|1507.8|6
1598605800000|2020-08-28 09:10:00|1519.6|1507.8|1519.6|1507.8|1519.6|1508.1|1519.6|1507.8|0
1598606400000|2020-08-28 09:20:00|1518.8|1508.1|1519.8|1508.1|1519.8|1508.1|1518.8|1508.1|0
1598606700000|2020-08-28 09:25:00|1518.8|1508.3|1518.8|1507.6|1518.8|1508.8|1518.8|1506.8|21
1598607000000|2020-08-28 09:30:00|1518.6|1506.8|1518.6|1506.8|1518.6|1506.8|1518.6|1506.8|0
1598607300000|2020-08-28 09:35:00|1517.8|1505.3|1517.8|1505.3|1517.8|1505.3|1517.8|1504.1|0
1598607600000|2020-08-28 09:40:00|1517.6|1504.1|1516.8|1504.3|1517.6|1504.8|1516.8|1503.6|0
1598607900000|2020-08-28 09:45:00|1515.8|1504.1|1515.6|1503.8|1515.8|1504.1|1515.6|1503.8|0
1598608800000|2020-08-28 10:00:00||1504.3||1504.6||1504.6||1504.3|0
1598610000000|2020-08-28 10:20:00|1515.8||1515.8||1515.8||1515.8||1
1598610900000|2020-08-28 10:35:00|1517.8|1507.8|1518.6|1507.8|1518.6|1507.8|1517.8|1507.8|1
1598611800000|2020-08-28 10:50:00||1508.1||1508.1||1508.1||1508.1|5
1598612400000|2020-08-28 11:00:00||1508.3||1509.1||1509.1||1508.3|0
1598612700000|2020-08-28 11:05:00|1519.8|1510.8|1519.8|1510.8|1519.8|1510.8|1519.8|1510.8|2
1598613000000|2020-08-28 11:10:00|1520.8|1509.3|1523.6|1511.8|1523.8|1511.8|1520.8|1509.1|32
1598613300000|2020-08-28 11:15:00|1524.3|1514.8|1524.8|1514.8|1525.3|1514.8|1523.8|1514.8|23
1598613600000|2020-08-28 11:20:00|1523.8|1513.1|1523.8|1513.1|1523.8|1513.1|1523.8|1513.1|2
1598613900000|2020-08-28 11:25:00|1523.6||1523.3||1523.6||1523.3||0
1598614200000|2020-08-28 11:30:00|1523.6|1513.3|1524.8|1513.3|1524.8|1513.3|1523.6|1513.3|30
1598614500000|2020-08-28 11:35:00|1524.6|1512.8|1523.8|1512.8|1524.6|1512.8|1522.8|1512.8|0
1598615100000|2020-08-28 11:45:00|1524.3|1513.1|1526.8|1514.6|1526.8|1515.6|1524.3|1513.1|26
1598615400000|2020-08-28 11:50:00|1526.6|1514.8|1529.8|1518.1|1530.6|1518.1|1526.6|1514.8|25
1598615700000|2020-08-28 11:55:00|1529.3|1518.3|1529.3|1518.8|1529.3|1518.8|1529.3|1518.3|0
1598616000000|2020-08-28 12:00:00|1528.8|1519.1|1528.3|1517.8|1528.8|1519.1|1526.8|1513.1|27
1598616300000|2020-08-28 12:05:00|1526.8|1516.8|1528.3|1513.1|1528.3|1517.8|1526.8|1513.1|2
1598616600000|2020-08-28 12:10:00|1526.8||1527.8||1528.3||1526.8||0
1598616900000|2020-08-28 12:15:00|1527.6||1526.8||1527.6||1526.8||0
1598617200000|2020-08-28 12:20:00|1527.3|1514.3|1527.3|1514.3|1527.3|1514.3|1527.3|1514.3|0
1598617500000|2020-08-28 12:25:00|1527.1|1513.3|1527.1|1513.1|1527.1|1513.3|1527.1|1513.1|0
1598617800000|2020-08-28 12:30:00|1526.8|1515.8|1526.8|1513.1|1527.1|1515.8|1526.8|1513.1|1
1598618700000|2020-08-28 12:45:00|1526.6||1526.6||1526.6||1526.6||0
1598619900000|2020-08-28 13:05:00|1526.3|1512.8|1525.8|1513.1|1526.3|1513.1|1525.8|1512.8|10
1598620200000|2020-08-28 13:10:00|1525.6||1525.6||1525.6||1525.6||0
1598620500000|2020-08-28 13:15:00|1525.3|1517.1|1526.6|1513.6|1527.1|1517.1|1525.3|1513.3|19
1598620800000|2020-08-28 13:20:00|1527.1|1514.8|1527.1|1515.1|1527.1|1515.1|1526.8|1514.8|9
1598621100000|2020-08-28 13:25:00|1526.8|1515.8|1526.6|1515.8|1526.8|1515.8|1526.6|1515.8|0
1598621400000|2020-08-28 13:30:00|1526.3|1516.1|1525.1|1516.1|1526.3|1516.1|1525.1|1516.1|2
1598621700000|2020-08-28 13:35:00|1524.8|1514.1|1524.8|1514.1|1524.8|1514.1|1524.8|1514.1|0
1598622000000|2020-08-28 13:40:00|1525.1||1525.1||1525.1||1524.8||7
1598622300000|2020-08-28 13:45:00|1524.8||1524.8||1524.8||1524.8||0
1598622900000|2020-08-28 13:55:00|1525.1|1516.8|1525.3|1513.8|1525.3|1516.8|1525.1|1513.8|11
1598623200000|2020-08-28 14:00:00|1526.3||1524.8||1526.3||1524.3||5
1598623500000|2020-08-28 14:05:00|1524.6|1511.8|1524.6|1511.8|1524.6|1511.8|1524.3|1511.8|0
1598623800000|2020-08-28 14:10:00|1525.3|1512.1|1523.8|1512.1|1525.3|1512.1|1523.8|1512.1|0
1598624100000|2020-08-28 14:15:00|1523.6|1512.3|1523.6|1513.1|1523.6|1513.1|1523.6|1512.3|7
1598858100000|2020-08-31 07:15:00|1523.6|1513.1|1523.6|1513.1|1523.6|1513.1|1523.6|1513.1|0
1598859300000|2020-08-31 07:35:00|1530.8|1517.1|1535.3|1519.1|1535.6|1520.8|1530.8|1517.1|14
1598859600000|2020-08-31 07:40:00|1535.6|1520.8|1537.8|1521.8|1538.1|1522.3|1535.6|1520.8|1
1598859900000|2020-08-31 07:45:00|1538.3|1522.3|1537.8|1523.8|1538.3|1529.8|1536.8|1521.8|18
1598860200000|2020-08-31 07:50:00|1538.6|1524.3|1539.8|1526.8|1541.8|1526.8|1538.6|1524.3|20
1598860500000|2020-08-31 07:55:00|1540.8|1531.6|1541.3|1531.1|1541.6|1531.6|1540.8|1526.8|3
1598860800000|2020-08-31 08:00:00|1541.6|1532.8|1541.6|1529.8|1541.6|1532.8|1540.8|1528.3|10
1598861100000|2020-08-31 08:05:00|1541.8||1541.3||1541.8||1541.3||15
1598861400000|2020-08-31 08:10:00|1541.8|1528.8|1542.3|1529.8|1543.8|1529.8|1541.8|1527.8|11
1598861700000|2020-08-31 08:15:00|1542.8||1540.8||1543.6||1540.8||1
1598862000000|2020-08-31 08:20:00|1541.8|1532.8|1540.8|1530.8|1541.8|1532.8|1540.8|1529.8|20
1598862300000|2020-08-31 08:25:00||1529.8||1529.3||1529.8||1529.3|2
1598862600000|2020-08-31 08:30:00|1540.6|1528.8|1539.8|1529.1|1540.6|1529.1|1539.8|1528.8|10
1598862900000|2020-08-31 08:35:00|1539.3|1528.8|1538.8|1529.1|1539.3|1529.1|1538.8|1528.8|10
1598863200000|2020-08-31 08:40:00|1538.6|1528.8|1539.3|1529.1|1539.3|1529.1|1538.6|1528.8|33
1598863500000|2020-08-31 08:45:00|1540.3|1528.8|1542.3|1530.8|1542.6|1530.8|1540.3|1528.8|7
1598863800000|2020-08-31 08:50:00|1541.8|1529.3|1541.8|1529.3|1541.8|1529.3|1541.8|1529.3|0
1598864100000|2020-08-31 08:55:00|1541.6|1529.1|1541.6|1531.3|1541.6|1531.3|1541.6|1529.1|0
1598864400000|2020-08-31 09:00:00|1541.3||1541.3||1541.3||1541.3||0
1598864700000|2020-08-31 09:05:00|1541.8|1533.3|1541.3|1531.8|1542.1|1533.3|1541.1|1531.3|50
1598865000000|2020-08-31 09:10:00|1541.6|1530.8|1540.8|1531.3|1541.6|1531.8|1540.8|1530.8|10
1598865300000|2020-08-31 09:15:00|1540.3|1530.8|1539.3|1530.1|1540.3|1530.8|1539.3|1530.1|15
1598865600000|2020-08-31 09:20:00|1539.1|1529.8|1538.8|1528.8|1539.1|1529.8|1538.8|1528.8|7
1598865900000|2020-08-31 09:25:00|1538.6||1538.3||1538.6||1538.3||0
1598866200000|2020-08-31 09:30:00|1537.8|1527.8|1537.3|1527.8|1537.8|1527.8|1536.8|1527.8|15
1598866500000|2020-08-31 09:35:00|1538.3|1528.3|1537.6|1528.3|1538.3|1528.3|1537.6|1528.3|5
1598866800000|2020-08-31 09:40:00|1537.8|1528.8|1538.8|1528.8|1538.8|1528.8|1537.8|1528.8|5
1598867100000|2020-08-31 09:45:00|1539.1||1538.8||1539.1||1538.8||10
1598867400000|2020-08-31 09:50:00|||||||||5
1598867700000|2020-08-31 09:55:00|1538.6||1538.3||1538.6||1538.3||0
1598868000000|2020-08-31 10:00:00|1538.8||1538.8||1539.3||1538.8||20
1598868300000|2020-08-31 10:05:00|1538.6|1528.3|1537.6|1526.8|1538.8|1528.3|1537.6|1526.8|23
1598868600000|2020-08-31 10:10:00|1537.3|1526.3|1535.3|1526.6|1537.3|1526.6|1535.3|1526.3|5
1598868900000|2020-08-31 10:15:00|1535.6|1526.3|1535.6|1526.1|1535.6|1526.3|1535.3|1526.1|12
1598869200000|2020-08-31 10:20:00|1536.8|1526.3|1536.6|1526.3|1536.8|1526.3|1536.6|1526.3|0
1598869800000|2020-08-31 10:30:00|1536.3||1535.8||1536.3||1535.8||0
1598870100000|2020-08-31 10:35:00|1536.1||1536.1||1536.3||1536.1||0
1598870700000|2020-08-31 10:45:00|1536.3||1536.3||1536.3||1536.3||0
1598871000000|2020-08-31 10:50:00|1536.8|1528.3|1536.8|1526.8|1536.8|1528.3|1536.8|1526.1|12
1598871300000|2020-08-31 10:55:00|1536.6|1527.1|1536.3|1525.8|1536.6|1527.1|1536.3|1525.3|39
1598871600000|2020-08-31 11:00:00|1536.1||1534.6||1536.1||1534.6||0
1598871900000|2020-08-31 11:05:00|1534.3|1525.3|1534.3|1524.8|1534.3|1525.3|1534.3|1524.8|0
1598872200000|2020-08-31 11:10:00|1534.6||1535.8||1536.1||1534.6||10
1598872500000|2020-08-31 11:15:00|1536.1|1527.8|1536.3|1524.8|1536.3|1527.8|1536.1|1524.8|1
1598872800000|2020-08-31 11:20:00|1536.6||1536.6||1536.6||1536.3||0
1598873100000|2020-08-31 11:25:00|1536.8|1525.3|1537.8|1526.3|1537.8|1526.3|1536.8|1525.3|10
1598873400000|2020-08-31 11:30:00|1538.8|1528.8|1538.8|1529.1|1538.8|1529.1|1538.8|1528.8|0
1598873700000|2020-08-31 11:35:00|1538.6|1529.3|1538.3|1529.3|1538.6|1529.3|1538.3|1529.3|0
1598874000000|2020-08-31 11:40:00|1538.1|1529.1|1537.8|1526.3|1538.1|1529.1|1537.8|1526.3|20
1598874300000|2020-08-31 11:45:00||1526.8||1526.8||1526.8||1526.8|0
1598874600000|2020-08-31 11:50:00|1537.3|1527.1|1536.8|1527.1|1537.3|1527.1|1536.8|1527.1|0
1598874900000|2020-08-31 11:55:00|1537.6||1537.3||1537.6||1537.3||0
1598875200000|2020-08-31 12:00:00|1536.8|1526.3|1536.8|1526.3|1536.8|1526.3|1536.8|1526.3|0
1598875500000|2020-08-31 12:05:00|1537.8||1536.6||1537.8||1536.6||0
1598875800000|2020-08-31 12:10:00||1525.8||1525.8||1525.8||1525.8|1
1598876100000|2020-08-31 12:15:00|1535.8||1536.6||1536.6||1534.8||10
1598876400000|2020-08-31 12:20:00|1535.8||1535.8||1535.8||1535.8||0
1598876700000|2020-08-31 12:25:00|1535.6|1525.3|1534.8|1524.8|1535.6|1525.3|1534.8|1524.8|10
1598877000000|2020-08-31 12:30:00|1534.6|1524.3|1531.8|1520.8|1534.8|1524.3|1531.8|1520.8|17
1598877300000|2020-08-31 12:35:00|1531.3|1520.3|1533.3|1517.8|1533.3|1525.1|1531.3|1516.8|9
1598877600000|2020-08-31 12:40:00|1532.8|1518.3|1529.8|1519.6|1532.8|1519.6|1528.8|1518.3|5
1598877900000|2020-08-31 12:45:00|1530.3|1520.8|1530.6|1520.1|1530.8|1521.1|1530.3|1520.1|15
1598878200000|2020-08-31 12:50:00|1530.3||1530.3||1530.3||1530.3||0
1598878500000|2020-08-31 12:55:00|1529.8|1519.8|1530.6|1519.1|1530.6|1519.8|1529.8|1518.8|20
1598878800000|2020-08-31 13:00:00||1519.3||1519.3||1519.3||1519.3|0
1598879100000|2020-08-31 13:05:00|1530.3|1519.6|1530.8|1519.6|1530.8|1519.6|1529.8|1519.3|10
1598879400000|2020-08-31 13:10:00||1519.8||1519.8||1519.8||1519.8|0
1598879700000|2020-08-31 13:15:00||1520.1||1520.8||1520.8||1520.1|1
1598880300000|2020-08-31 13:25:00|1530.6||1530.6||1530.6||1530.3||0
1598880600000|2020-08-31 13:30:00|1530.8|1520.3|1528.3|1518.8|1530.8|1520.8|1528.3|1518.8|23
1598880900000|2020-08-31 13:35:00|1528.8|1519.1|1528.8|1517.6|1528.8|1519.8|1526.8|1516.3|15
1598881200000|2020-08-31 13:40:00|1529.1|1517.8|1529.3|1518.8|1529.3|1520.8|1529.1|1517.8|15
1598881500000|2020-08-31 13:45:00|1529.1|1519.1|1528.8|1519.6|1529.3|1519.6|1528.8|1519.1|0
1598881800000|2020-08-31 13:50:00|1528.6|1519.1|1528.6|1519.1|1528.6|1519.1|1528.6|1519.1|15
1598882100000|2020-08-31 13:55:00|1527.8|1518.6|1526.8|1517.8|1527.8|1518.6|1526.8|1517.8|11
1598882400000|2020-08-31 14:00:00||1516.3||1516.3||1516.3||1516.3|4
1598882700000|2020-08-31 14:05:00|1527.3|1516.8|1526.8|1515.1|1527.3|1517.1|1526.8|1514.3|23
1598883000000|2020-08-31 14:10:00|1525.8|1515.3|1525.8|1515.8|1525.8|1515.8|1525.8|1515.3|0
1598883300000|2020-08-31 14:15:00|1524.8|1516.8|1528.6|1517.8|1528.8|1519.3|1524.8|1516.8|11
1598944500000|2020-09-01 07:15:00|1528.6|1517.8|1528.6|1517.8|1528.6|1517.8|1528.6|1517.8|0
1598945700000|2020-09-01 07:35:00|1533.8|1521.8|1534.8|1523.1|1537.8|1525.6|1533.8|1521.8|12
1598946000000|2020-09-01 07:40:00|1535.8|1523.3|1534.8|1523.1|1535.8|1525.8|1534.8|1523.1|5
1598946300000|2020-09-01 07:45:00|1534.6|1523.8|1534.1|1523.8|1534.6|1525.3|1534.1|1523.8|10
1598946600000|2020-09-01 07:50:00|1533.8|1522.8|1529.8|1519.1|1533.8|1522.8|1529.8|1519.1|18
1598946900000|2020-09-01 07:55:00|1528.8|1518.3|1528.8|1517.1|1528.8|1518.3|1528.8|1517.1|1
1598947200000|2020-09-01 08:00:00|1529.6|1517.3|1529.6|1517.3|1529.6|1517.3|1529.6|1517.3|0
1598947500000|2020-09-01 08:05:00|1529.8|1517.6|1530.8|1520.8|1530.8|1521.8|1529.8|1517.6|11
1598947800000|2020-09-01 08:10:00|1530.6|1519.8|1529.8|1518.1|1530.6|1519.8|1529.8|1518.1|0
1598948100000|2020-09-01 08:15:00||1516.8||1517.6||1517.6||1516.8|3
1598948400000|2020-09-01 08:20:00||1520.8||1520.8||1520.8||1520.8|0
1598948700000|2020-09-01 08:25:00|1529.6|1519.3|1529.1|1518.8|1529.6|1519.3|1529.1|1517.8|0
1598949000000|2020-09-01 08:30:00|1528.8|1516.6|1528.8|1516.8|1530.8|1518.6|1527.6|1516.1|21
1598949300000|2020-09-01 08:35:00|1529.8|1517.6|1530.3|1521.8|1530.3|1521.8|1529.8|1517.6|5
1598949600000|2020-09-01 08:40:00|1530.6|1520.1|1530.6|1520.8|1530.6|1520.8|1530.3|1518.3|3
1598950200000|2020-09-01 08:50:00|1530.8|1519.6|1529.8|1518.8|1530.8|1519.6|1529.8|1518.8|0
1598950500000|2020-09-01 08:55:00|1527.8|1518.3|1528.8|1519.8|1529.8|1519.8|1527.8|1516.8|10
1598950800000|2020-09-01 09:00:00|1528.6|1518.8|1528.6|1516.8|1528.6|1518.8|1527.8|1516.8|34
1598951400000|2020-09-01 09:10:00||1517.1||1518.1||1518.1||1517.1|0
1598951700000|2020-09-01 09:15:00|1528.8|1517.8|1529.8|1518.1|1529.8|1518.1|1528.8|1517.8|5
1598952600000|2020-09-01 09:30:00||1520.8||1518.8||1520.8||1518.1|0
1598952900000|2020-09-01 09:35:00||1518.3||1518.1||1518.3||1518.1|0
1598953200000|2020-09-01 09:40:00|1529.3||1528.8||1529.3||1528.8||0
1598955900000|2020-09-01 10:25:00|1529.3||1529.1||1529.3||1529.1||0
1598956200000|2020-09-01 10:30:00|1529.3||1529.3||1529.3||1529.3||0
1598956500000|2020-09-01 10:35:00|1528.6|1517.8|1527.6|1517.8|1528.6|1517.8|1527.6|1517.8|0
1598956800000|2020-09-01 10:40:00|1526.8||1527.6||1527.6||1526.8||7
1598957100000|2020-09-01 10:45:00|1527.1|1518.8|1527.1|1516.1|1527.1|1518.8|1527.1|1516.1|14
1598957400000|2020-09-01 10:50:00|1526.8|1516.3|1526.8|1516.3|1526.8|1517.8|1525.8|1516.3|3
1598957700000|2020-09-01 10:55:00|1527.1|1518.8|1527.1|1516.6|1527.1|1518.8|1526.8|1516.3|6
1598958000000|2020-09-01 11:00:00|1526.8|1516.8|1527.6|1518.1|1527.6|1519.3|1526.8|1516.8|2
1598958300000|2020-09-01 11:05:00|1528.8|1518.3|1529.1|1520.1|1529.1|1520.8|1528.8|1518.3|15
1598958600000|2020-09-01 11:10:00|1529.3|1520.3|1529.8|1520.6|1530.8|1521.8|1529.3|1520.3|41
1598958900000|2020-09-01 11:15:00|1529.6||1529.6||1529.6||1529.6||0
1598959200000|2020-09-01 11:20:00|1529.3|1520.8|1529.3|1519.1|1529.3|1520.8|1528.3|1516.3|16
1598959500000|2020-09-01 11:25:00|1529.1|1519.3|1529.1|1520.1|1529.1|1520.1|1529.1|1519.3|0
1598959800000|2020-09-01 11:30:00|1525.6|1520.3|1528.8|1517.6|1529.1|1520.3|1525.6|1516.6|10
1598960100000|2020-09-01 11:35:00|1528.3|1517.8|1527.6|1518.1|1528.3|1518.1|1527.3|1517.8|6
1598960400000|2020-09-01 11:40:00|1527.3|1518.3|1528.8|1518.6|1528.8|1518.6|1527.3|1518.3|7
1598960700000|2020-09-01 11:45:00|1529.8|1520.8|1530.6|1518.1|1530.6|1520.8|1529.8|1517.8|5
1598961000000|2020-09-01 11:50:00||1517.8||1518.8||1518.8||1517.8|0
1598961300000|2020-09-01 11:55:00|1530.3|1519.1|1530.3|1521.3|1530.3|1522.1|1530.3|1519.1|5
1598961600000|2020-09-01 12:00:00|1529.8|1519.8|1530.6|1520.1|1530.6|1520.1|1529.8|1519.6|15
1598961900000|2020-09-01 12:05:00|1528.1|1520.3|1530.6|1520.6|1530.6|1520.8|1528.1|1519.8|4
1598962200000|2020-09-01 12:10:00|1531.8|1520.8|1531.8|1520.8|1531.8|1522.6|1531.8|1520.8|10
1598962500000|2020-09-01 12:15:00||1521.3||1522.1||1522.1||1521.3|0
1598962800000|2020-09-01 12:20:00|1532.8|1522.3|1533.3|1522.3|1533.8|1522.3|1532.8|1522.1|16
1598963100000|2020-09-01 12:25:00|1532.8|1521.3|1532.6|1521.6|1532.8|1521.6|1531.8|1520.8|0
1598963400000|2020-09-01 12:30:00|1532.3|1521.8|1532.3|1522.1|1532.3|1522.1|1532.3|1521.6|10
1598963700000|2020-09-01 12:35:00|1532.6|1522.3|1532.8|1524.3|1533.8|1524.3|1532.6|1522.3|12
1598964000000|2020-09-01 12:40:00|1533.6|1523.3|1533.6|1522.6|1533.8|1524.8|1532.8|1522.6|30
1598964300000|2020-09-01 12:45:00|1532.8|1524.8|1533.8|1522.8|1534.8|1524.8|1532.8|1522.8|20
1598964600000|2020-09-01 12:50:00|1532.8|1523.1|1532.8|1523.3|1533.8|1523.6|1532.8|1523.1|0
1598964900000|2020-09-01 12:55:00|1534.6|1523.6|1532.8|1521.3|1534.8|1525.8|1532.8|1519.1|26
1598965200000|2020-09-01 13:00:00|1531.8|1521.1|1531.8|1519.3|1531.8|1521.1|1531.8|1519.3|0
1598965500000|2020-09-01 13:05:00|1531.6|1516.8|1531.8|1518.8|1531.8|1518.8|1531.6|1516.8|10
1598965800000|2020-09-01 13:10:00|1530.8|1519.1|1530.8|1519.3|1530.8|1519.3|1530.8|1519.1|0
1598966100000|2020-09-01 13:15:00|||||||||10
1598966400000|2020-09-01 13:20:00|1530.3||1529.8||1530.3||1529.8||0
1598966700000|2020-09-01 13:25:00|1530.3|1519.8|1530.8|1520.1|1530.8|1520.8|1528.6|1519.8|17
1598967000000|2020-09-01 13:30:00||1520.3||1520.3||1520.3||1520.3|0
1598967300000|2020-09-01 13:35:00|1530.1|1520.1|1529.8|1519.3|1530.1|1520.1|1529.8|1519.3|20
1598967600000|2020-09-01 13:40:00|1530.8|1519.6|1529.8|1519.3|1530.8|1519.6|1529.8|1519.3|0
1598967900000|2020-09-01 13:45:00|1530.6|1520.3|1533.6|1522.3|1533.6|1522.3|1530.6|1520.3|15
1598968200000|2020-09-01 13:50:00|1532.8|1522.6|1533.8|1522.8|1533.8|1522.8|1532.6|1522.6|68
1598968500000|2020-09-01 13:55:00|1534.8|1525.8|1534.3|1520.6|1534.8|1525.8|1528.1|1519.6|13
1598968800000|2020-09-01 14:00:00|1534.8|1520.3|1537.8|1527.8|1537.8|1527.8|1534.8|1520.3|20
1598969100000|2020-09-01 14:05:00|1538.6||1538.3||1540.8||1538.3||16
1598969400000|2020-09-01 14:10:00|1537.8|1526.8|1537.8|1526.8|1538.8|1526.8|1537.8|1526.8|8
1598969700000|2020-09-01 14:15:00||1520.8||1522.8||1522.8||1520.8|1
1598944500000|2020-09-01 07:15:00|1528.6|1517.8|1528.6|1517.8|1528.6|1517.8|1528.6|1517.8|0
1598945700000|2020-09-01 07:35:00|1533.8|1521.8|1534.8|1523.1|1537.8|1525.6|1533.8|1521.8|12
1598946000000|2020-09-01 07:40:00|1535.8|1523.3|1534.8|1523.1|1535.8|1525.8|1534.8|1523.1|5
1598946300000|2020-09-01 07:45:00|1534.6|1523.8|1534.1|1523.8|1534.6|1525.3|1534.1|1523.8|10
1598946600000|2020-09-01 07:50:00|1533.8|1522.8|1529.8|1519.1|1533.8|1522.8|1529.8|1519.1|18
1598946900000|2020-09-01 07:55:00|1528.8|1518.3|1528.8|1517.1|1528.8|1518.3|1528.8|1517.1|1
1598947200000|2020-09-01 08:00:00|1529.6|1517.3|1529.6|1517.3|1529.6|1517.3|1529.6|1517.3|0
1598947500000|2020-09-01 08:05:00|1529.8|1517.6|1530.8|1520.8|1530.8|1521.8|1529.8|1517.6|11
1598947800000|2020-09-01 08:10:00|1530.6|1519.8|1529.8|1518.1|1530.6|1519.8|1529.8|1518.1|0
1598948100000|2020-09-01 08:15:00||1516.8||1517.6||1517.6||1516.8|3
1598948400000|2020-09-01 08:20:00||1520.8||1520.8||1520.8||1520.8|0
1598948700000|2020-09-01 08:25:00|1529.6|1519.3|1529.1|1518.8|1529.6|1519.3|1529.1|1517.8|0
1598949000000|2020-09-01 08:30:00|1528.8|1516.6|1528.8|1516.8|1530.8|1518.6|1527.6|1516.1|21
1598949300000|2020-09-01 08:35:00|1529.8|1517.6|1530.3|1521.8|1530.3|1521.8|1529.8|1517.6|5
1598949600000|2020-09-01 08:40:00|1530.6|1520.1|1530.6|1520.8|1530.6|1520.8|1530.3|1518.3|3
1598950200000|2020-09-01 08:50:00|1530.8|1519.6|1529.8|1518.8|1530.8|1519.6|1529.8|1518.8|0
1598950500000|2020-09-01 08:55:00|1527.8|1518.3|1528.8|1519.8|1529.8|1519.8|1527.8|1516.8|10
1598950800000|2020-09-01 09:00:00|1528.6|1518.8|1528.6|1516.8|1528.6|1518.8|1527.8|1516.8|34
1598951400000|2020-09-01 09:10:00||1517.1||1518.1||1518.1||1517.1|0
1598951700000|2020-09-01 09:15:00|1528.8|1517.8|1529.8|1518.1|1529.8|1518.1|1528.8|1517.8|5
1598952600000|2020-09-01 09:30:00||1520.8||1518.8||1520.8||1518.1|0
1598952900000|2020-09-01 09:35:00||1518.3||1518.1||1518.3||1518.1|0
1598953200000|2020-09-01 09:40:00|1529.3||1528.8||1529.3||1528.8||0
1598955900000|2020-09-01 10:25:00|1529.3||1529.1||1529.3||1529.1||0
1598956200000|2020-09-01 10:30:00|1529.3||1529.3||1529.3||1529.3||0
1598956500000|2020-09-01 10:35:00|1528.6|1517.8|1527.6|1517.8|1528.6|1517.8|1527.6|1517.8|0
1598956800000|2020-09-01 10:40:00|1526.8||1527.6||1527.6||1526.8||7
1598957100000|2020-09-01 10:45:00|1527.1|1518.8|1527.1|1516.1|1527.1|1518.8|1527.1|1516.1|14
1598957400000|2020-09-01 10:50:00|1526.8|1516.3|1526.8|1516.3|1526.8|1517.8|1525.8|1516.3|3
1598957700000|2020-09-01 10:55:00|1527.1|1518.8|1527.1|1516.6|1527.1|1518.8|1526.8|1516.3|6
1598958000000|2020-09-01 11:00:00|1526.8|1516.8|1527.6|1518.1|1527.6|1519.3|1526.8|1516.8|2
1598958300000|2020-09-01 11:05:00|1528.8|1518.3|1529.1|1520.1|1529.1|1520.8|1528.8|1518.3|15
1598958600000|2020-09-01 11:10:00|1529.3|1520.3|1529.8|1520.6|1530.8|1521.8|1529.3|1520.3|41
1598958900000|2020-09-01 11:15:00|1529.6||1529.6||1529.6||1529.6||0
1598959200000|2020-09-01 11:20:00|1529.3|1520.8|1529.3|1519.1|1529.3|1520.8|1528.3|1516.3|16
1598959500000|2020-09-01 11:25:00|1529.1|1519.3|1529.1|1520.1|1529.1|1520.1|1529.1|1519.3|0
1598959800000|2020-09-01 11:30:00|1525.6|1520.3|1528.8|1517.6|1529.1|1520.3|1525.6|1516.6|10
1598960100000|2020-09-01 11:35:00|1528.3|1517.8|1527.6|1518.1|1528.3|1518.1|1527.3|1517.8|6
1598960400000|2020-09-01 11:40:00|1527.3|1518.3|1528.8|1518.6|1528.8|1518.6|1527.3|1518.3|7
1598960700000|2020-09-01 11:45:00|1529.8|1520.8|1530.6|1518.1|1530.6|1520.8|1529.8|1517.8|5
1598961000000|2020-09-01 11:50:00||1517.8||1518.8||1518.8||1517.8|0
1598961300000|2020-09-01 11:55:00|1530.3|1519.1|1530.3|1521.3|1530.3|1522.1|1530.3|1519.1|5
1598961600000|2020-09-01 12:00:00|1529.8|1519.8|1530.6|1520.1|1530.6|1520.1|1529.8|1519.6|15
1598961900000|2020-09-01 12:05:00|1528.1|1520.3|1530.6|1520.6|1530.6|1520.8|1528.1|1519.8|4
1598962200000|2020-09-01 12:10:00|1531.8|1520.8|1531.8|1520.8|1531.8|1522.6|1531.8|1520.8|10
1598962500000|2020-09-01 12:15:00||1521.3||1522.1||1522.1||1521.3|0
1598962800000|2020-09-01 12:20:00|1532.8|1522.3|1533.3|1522.3|1533.8|1522.3|1532.8|1522.1|16
1598963100000|2020-09-01 12:25:00|1532.8|1521.3|1532.6|1521.6|1532.8|1521.6|1531.8|1520.8|0
1598963400000|2020-09-01 12:30:00|1532.3|1521.8|1532.3|1522.1|1532.3|1522.1|1532.3|1521.6|10
1598963700000|2020-09-01 12:35:00|1532.6|1522.3|1532.8|1524.3|1533.8|1524.3|1532.6|1522.3|12
1598964000000|2020-09-01 12:40:00|1533.6|1523.3|1533.6|1522.6|1533.8|1524.8|1532.8|1522.6|30
1598964300000|2020-09-01 12:45:00|1532.8|1524.8|1533.8|1522.8|1534.8|1524.8|1532.8|1522.8|20
1598964600000|2020-09-01 12:50:00|1532.8|1523.1|1532.8|1523.3|1533.8|1523.6|1532.8|1523.1|0
1598964900000|2020-09-01 12:55:00|1534.6|1523.6|1532.8|1521.3|1534.8|1525.8|1532.8|1519.1|26
1598965200000|2020-09-01 13:00:00|1531.8|1521.1|1531.8|1519.3|1531.8|1521.1|1531.8|1519.3|0
1598965500000|2020-09-01 13:05:00|1531.6|1516.8|1531.8|1518.8|1531.8|1518.8|1531.6|1516.8|10
1598965800000|2020-09-01 13:10:00|1530.8|1519.1|1530.8|1519.3|1530.8|1519.3|1530.8|1519.1|0
1598966100000|2020-09-01 13:15:00|||||||||10
1598966400000|2020-09-01 13:20:00|1530.3||1529.8||1530.3||1529.8||0
1598966700000|2020-09-01 13:25:00|1530.3|1519.8|1530.8|1520.1|1530.8|1520.8|1528.6|1519.8|17
1598967000000|2020-09-01 13:30:00||1520.3||1520.3||1520.3||1520.3|0
1598967300000|2020-09-01 13:35:00|1530.1|1520.1|1529.8|1519.3|1530.1|1520.1|1529.8|1519.3|20
1598967600000|2020-09-01 13:40:00|1530.8|1519.6|1529.8|1519.3|1530.8|1519.6|1529.8|1519.3|0
1598967900000|2020-09-01 13:45:00|1530.6|1520.3|1533.6|1522.3|1533.6|1522.3|1530.6|1520.3|15
1598968200000|2020-09-01 13:50:00|1532.8|1522.6|1533.8|1522.8|1533.8|1522.8|1532.6|1522.6|68
1598968500000|2020-09-01 13:55:00|1534.8|1525.8|1534.3|1520.6|1534.8|1525.8|1528.1|1519.6|13
1598968800000|2020-09-01 14:00:00|1534.8|1520.3|1537.8|1527.8|1537.8|1527.8|1534.8|1520.3|20
1598969100000|2020-09-01 14:05:00|1538.6||1538.3||1540.8||1538.3||16
1598969400000|2020-09-01 14:10:00|1537.8|1526.8|1537.8|1526.8|1538.8|1526.8|1537.8|1526.8|8
1598969700000|2020-09-01 14:15:00||1520.8||1522.8||1522.8||1520.8|1
1599030900000|2020-09-02 07:15:00|1544.8|1531.8|1544.8|1530.8|1544.8|1531.8|1544.8|1526.8|0
1599031200000|2020-09-02 07:20:00|1547.8|1531.1|1546.8|1532.8|1547.8|1532.8|1546.8|1531.1|1
1599031500000|2020-09-02 07:25:00|1547.8|1537.8|1550.8|1539.8|1550.8|1539.8|1545.8|1532.8|31
1599031800000|2020-09-02 07:30:00|1551.8|1537.8|1551.6|1540.8|1551.8|1540.8|1551.6|1537.8|40
1599032100000|2020-09-02 07:35:00|1549.8|1535.3|1549.8|1540.8|1549.8|1540.8|1548.6|1535.3|6
1599032400000|2020-09-02 07:40:00|1550.3|1542.8|1554.8|1542.3|1554.8|1544.8|1550.3|1541.8|47
1599032700000|2020-09-02 07:45:00|1554.3|1542.8|1551.8|1540.8|1554.3|1542.8|1551.8|1537.6|3
1599033000000|2020-09-02 07:50:00|1551.3|1539.6|1548.7|1538.2|1551.3|1539.6|1547.2|1538.2|11
1599033300000|2020-09-02 07:55:00|1548.2|1539.2|1548.2|1533.2|1548.2|1539.2|1543.2|1533.2|43
1599033600000|2020-09-02 08:00:00|1546.7|1535.2|1548.2|1538.2|1548.2|1538.2|1546.2|1535.2|5
1599033900000|2020-09-02 08:05:00|1548.7|1538.7|1551.2|1538.7|1551.2|1538.7|1548.7|1538.7|3
1599034200000|2020-09-02 08:10:00|1551|1538.2|1546.7|1538.2|1551|1538.2|1546.7|1538.2|1
1599034500000|2020-09-02 08:15:00|||||||||2
1599034800000|2020-09-02 08:20:00|1550.2||1549||1550.2||1548.7||7
1599035100000|2020-09-02 08:25:00|1548.7|1536.2|1548.2|1536.2|1548.7|1536.2|1547.7|1536.2|13
1599035400000|2020-09-02 08:30:00||1536.5||1537.5||1537.5||1536.2|1
1599035700000|2020-09-02 08:35:00||1536.2||1538.2||1538.2||1536.2|2
1599036000000|2020-09-02 08:40:00|1548.5|1540.5|1551.2|1540.2|1551.2|1540.5|1548.5|1536.5|28
1599036300000|2020-09-02 08:45:00|1552|1538.5|1550.2|1538.5|1552|1538.5|1550.2|1538.5|11
1599036600000|2020-09-02 08:50:00|1549.7|1539.2|1549.7|1536.7|1549.7|1539.2|1549.7|1536.7|0
1599036900000|2020-09-02 08:55:00|1549.5|1536.2|1547.2|1536.2|1549.5|1536.2|1547.2|1536.2|0
1599037200000|2020-09-02 09:00:00|1543.2|1533.2|1546.2|1533.2|1547.2|1535.2|1543.2|1533.2|20
1599037500000|2020-09-02 09:05:00|1546|1535.7|1541.7|1532.7|1546|1535.7|1541.7|1532.7|21
1599037800000|2020-09-02 09:10:00|1542.2|1533.2|1545|1533.2|1545.2|1533.2|1542.2|1533.2|9
1599038100000|2020-09-02 09:15:00||1532.7||1532.7||1532.7||1532.7|0
1599038400000|2020-09-02 09:20:00|1547|1534.2|1546.2|1534.2|1547|1534.2|1546.2|1534.2|0
1599038700000|2020-09-02 09:25:00|1546|1532.7|1542.2|1530.2|1546|1532.7|1542.2|1530.2|22
1599039000000|2020-09-02 09:30:00|1540.2||1540.2||1540.2||1540.2||0
1599039300000|2020-09-02 09:35:00|1538.2|1529.2|1537.2|1528.5|1543|1529.5|1537.2|1528.5|23
1599039600000|2020-09-02 09:40:00|1537|1528.7|1540.2|1529.7|1541.2|1529.7|1537|1528.7|39
1599039900000|2020-09-02 09:45:00|1541.2|1530.2|1540.2|1528.7|1541.2|1531.2|1540.2|1528.7|1
1599040200000|2020-09-02 09:50:00|1541.5||1541.2||1542.2||1541.2||0
1599040500000|2020-09-02 09:55:00|1542.5|1529.7|1542.5|1529.7|1542.5|1529.7|1542.5|1529.7|0
1599040800000|2020-09-02 10:00:00|1543.2|1530.7|1544.2|1530.7|1544.2|1530.7|1543.2|1530.7|0
1599041100000|2020-09-02 10:05:00|1543.2|1528.7|1542.7|1528.7|1543.2|1528.7|1542.7|1528.7|3
1599041700000|2020-09-02 10:15:00|1542.2|1529|1542.2|1529.2|1542.2|1529.2|1542.2|1529|0
1599042000000|2020-09-02 10:20:00|1541.7||1542.2||1542.2||1541.7||0
1599042300000|2020-09-02 10:25:00|1542.5|1529.5|1542.7|1529.5|1543.2|1529.5|1542.5|1529.5|0
1599042900000|2020-09-02 10:35:00|1542.2|1532.2|1543.2|1529.5|1543.2|1532.2|1541.2|1529.5|1
1599043200000|2020-09-02 10:40:00|1542.2||1543.2||1543.2||1542.2||0
1599043500000|2020-09-02 10:45:00|1544.7|1529.7|1543.7|1530.2|1544.7|1530.2|1542.2|1529.7|10
1599043800000|2020-09-02 10:50:00|1542.2||1542.2||1542.2||1542.2||2
1599044100000|2020-09-02 10:55:00|1541.2||1541.2||1541.2||1541.2||2
1599044400000|2020-09-02 11:00:00|1538|1529.5|1541.2|1529.5|1541.2|1529.5|1538|1529.5|4
1599044700000|2020-09-02 11:05:00||1529.7||1529.7||1529.7||1529.7|0
1599045300000|2020-09-02 11:15:00||1530||1530||1530||1530|0
1599046200000|2020-09-02 11:30:00|1542.2|1533.2|1546.2|1530|1546.5|1536.2|1542.2|1530|41
1599046500000|2020-09-02 11:35:00|1545.2|1530.2|1545.2|1533.2|1545.2|1533.2|1544.2|1530|0
1599046800000|2020-09-02 11:40:00|1544.2||1544.2||1544.2||1544.2||0
1599047100000|2020-09-02 11:45:00|1545.2|1534.2|1545.2|1534.2|1545.2|1534.2|1545.2|1534.2|0
1599047400000|2020-09-02 11:50:00|1544.2|1533.2|1544.2|1530.2|1544.2|1533.2|1544.2|1530|5
1599047700000|2020-09-02 11:55:00|1544|1530.5|1543.7|1530.5|1544|1530.5|1543.7|1530.5|0
1599048000000|2020-09-02 12:00:00|1544|1530|1544|1531.2|1544|1531.2|1544|1530|0
1599048300000|2020-09-02 12:05:00||1531.5||1531.5||1531.5||1531.5|0
1599048900000|2020-09-02 12:15:00|1541.2|1533.2|1544|1533.2|1544|1533.2|1541.2|1533.2|4
1599049200000|2020-09-02 12:20:00|1545.7||1545.7||1545.7||1545.7||1
1599049500000|2020-09-02 12:25:00|1546||1545.7||1546||1545.7||0
1599049800000|2020-09-02 12:30:00|1545.2||1545.2||1545.2||1545.2||0
1599050100000|2020-09-02 12:35:00|1544.7|1532.7|1544.7|1532.7|1544.7|1532.7|1544.5|1532.7|0
1599050400000|2020-09-02 12:40:00|1545.2||1545.2||1545.2||1545.2||0
1599050700000|2020-09-02 12:45:00|1544.7|1533|1545.2|1533|1545.2|1533|1544.7|1533|3
1599051000000|2020-09-02 12:50:00||1533.2||1533.2||1533.2||1533.2|0
1599051300000|2020-09-02 12:55:00|1544.2|1533.5|1544.2|1532.7|1544.7|1535.5|1544.2|1532.7|5
1599051600000|2020-09-02 13:00:00|1543.2|1532.5|1543.2|1532|1543.2|1532.5|1543|1532|3
1599051900000|2020-09-02 13:05:00|1542.2|1532.2|1543.2|1532|1543.2|1532.2|1542.2|1532|0
1599052200000|2020-09-02 13:10:00|1543.7||1542.7||1543.7||1542.7||0
1599052500000|2020-09-02 13:15:00|1543.2|1532.2|1543.2|1532.2|1543.2|1532.2|1543.2|1532.2|0
1599053100000|2020-09-02 13:25:00|1542.7|1532.5|1542.2|1532.2|1542.7|1532.5|1542.2|1532.2|2
1599053400000|2020-09-02 13:30:00|1540.5|1531.5|1540.5|1529.7|1540.5|1531.5|1540.5|1529.5|15
1599053700000|2020-09-02 13:35:00||1530.2||1530.2||1530.2||1530.2|0
1599054000000|2020-09-02 13:40:00|1538.7|1529.7|1541|1529.7|1541.2|1530.2|1538.2|1529.7|14
1599054300000|2020-09-02 13:45:00|1541.7|1533|1543.7|1533|1544|1533|1541.7|1533|7
1599054600000|2020-09-02 13:50:00|1543.2|1530|1543.2|1530|1543.2|1530.2|1542.2|1530|0
1599054900000|2020-09-02 13:55:00|1542.2|1529.5|1540.2|1528.5|1542.2|1529.5|1540.2|1528.5|9
1599055200000|2020-09-02 14:00:00|1544.2||1544.7||1545.2||1544.2||0
1599055800000|2020-09-02 14:10:00|1545.2|1529.2|1545.2|1533.2|1545.2|1533.2|1545.2|1529.2|3
1599056100000|2020-09-02 14:15:00|1546.2||1547.2||1547.2||1546.2||2
1599117300000|2020-09-03 07:15:00|1552|1538.2|1551.2|1539.2|1552|1540.2|1551.2|1538.2|1
1599117600000|2020-09-03 07:20:00|1550.2|1540.2|1550.2|1538.2|1550.2|1540.2|1548.7|1538.2|12
1599118200000|2020-09-03 07:30:00|1551||1551||1551||1551||10
1599118500000|2020-09-03 07:35:00|1550.2|1539.2|1549.2|1534.7|1550.2|1539.2|1542.2|1532.7|18
1599118800000|2020-09-03 07:40:00|1550.2|1535|1549.2|1538.2|1550.2|1538.2|1546.2|1535|20
1599119100000|2020-09-03 07:45:00|1550.2|1540.2|1551.2|1539.5|1551.2|1542.2|1550.2|1539.5|6
1599119400000|2020-09-03 07:50:00|1552|1539.7|1552.2|1541.7|1552.2|1541.7|1552|1539.7|31
1599119700000|2020-09-03 07:55:00|1551.2|1541.2|1551.2|1538.7|1551.2|1541.2|1551.2|1538.5|26
1599120000000|2020-09-03 08:00:00|1550.2|1539.2|1550.2|1538.5|1550.2|1539.2|1549.2|1536.7|14
1599120300000|2020-09-03 08:05:00|1551.2|1538.7|1552.2|1539.7|1552.2|1541.2|1551.2|1538.7|15
1599120600000|2020-09-03 08:10:00|1551.2|1539.5|1552.7|1540.5|1552.7|1540.5|1551.2|1539.5|0
1599120900000|2020-09-03 08:15:00|1553|1542.2|1556.2|1545.2|1556.2|1545.2|1553|1541.5|16
1599121200000|2020-09-03 08:20:00|1556|1546.2|1554.2|1542.5|1556.2|1546.2|1554.2|1542.5|10
1599121500000|2020-09-03 08:25:00|1555.5|1543.2|1555.5|1543|1555.5|1543.2|1554|1542.2|1
1599121800000|2020-09-03 08:30:00|1555.2|1544.2|1555.2|1544.2|1555.2|1544.2|1555.2|1544.2|0
1599122100000|2020-09-03 08:35:00||1543.5||1544.2||1544.2||1543.2|15
1599122400000|2020-09-03 08:40:00|1554.7|1542.5|1554.2|1540.2|1555.2|1544.2|1554.2|1540.2|20
1599122700000|2020-09-03 08:45:00|1548.7|1539.7|1554|1541.2|1554.2|1541.7|1548.7|1539.7|2
1599123000000|2020-09-03 08:50:00|1553.2|1540.5|1553.2|1540.5|1554|1540.7|1553.2|1540.5|0
1599123300000|2020-09-03 08:55:00|1552.2|1539.7|1553.2|1540|1553.2|1540|1552.2|1539.7|0
1599123600000|2020-09-03 09:00:00|1552.7|1539.7|1550.2|1537.7|1552.7|1539.7|1550|1537.7|3
1599123900000|2020-09-03 09:05:00|1550|1536.7|1550|1537.5|1550|1537.5|1550|1536.7|3
1599124200000|2020-09-03 09:10:00|1549.2|1537.2|1549.2|1537.2|1551.2|1539|1549.2|1536.7|4
1599124500000|2020-09-03 09:15:00|1551.2|1538.7|1550.2|1537.5|1551.2|1539|1550.2|1536.7|10
1599124800000|2020-09-03 09:20:00||1535.2||1536||1536||1535.2|0
1599125400000|2020-09-03 09:30:00||1536.7||1536.5||1536.7||1536.5|1
1599125700000|2020-09-03 09:35:00||1536.7||1536.7||1537||1536.7|0
1599126000000|2020-09-03 09:40:00||1538.2||1538.2||1538.2||1536.7|0
1599126300000|2020-09-03 09:45:00|1549.2|1536.7|1549.2|1538.2|1549.2|1538.2|1549.2|1536|0
1599126600000|2020-09-03 09:50:00|1550.2|1536.7|1550.2|1537.2|1550.2|1537.2|1550.2|1535.7|0
1599126900000|2020-09-03 09:55:00|1549.2||1549.2||1549.2||1549.2||0
1599127200000|2020-09-03 10:00:00|1550||1550||1550||1550||0
1599127800000|2020-09-03 10:10:00|1549.7||1549.2||1549.7||1549.2||0
1599128100000|2020-09-03 10:15:00|1548.2|1536.5|1548.2|1536.5|1548.2|1536.5|1548.2|1536.5|0
1599128400000|2020-09-03 10:20:00|1544.7|1536.7|1546.2|1535.2|1548.2|1536.7|1544.2|1535.2|12
1599129000000|2020-09-03 10:30:00|1547.2|1535.5|1546.2|1535.5|1547.2|1535.5|1546.2|1535.5|0
1599129300000|2020-09-03 10:35:00|1547.2|1538.2|1547.2|1535.7|1547.2|1538.2|1547.2|1535.5|0
1599129600000|2020-09-03 10:40:00|1548|1536.2|1548|1536.2|1548|1536.2|1548|1536.2|0
1599129900000|2020-09-03 10:45:00|1548.2|1535.2|1548.2|1535.2|1548.2|1535.2|1548.2|1535.2|0
1599130200000|2020-09-03 10:50:00|1549.2|1540.2|1549.2|1535.5|1549.2|1540.2|1549.2|1535.5|2
1599130800000|2020-09-03 11:00:00|1550|1534.7|1550|1538.2|1550|1538.2|1550|1534.7|0
1599131100000|2020-09-03 11:05:00|1550.2|1537.5|1550|1537|1550.2|1537.5|1550|1537|0
1599131400000|2020-09-03 11:10:00|1549|1536.2|1549|1536.2|1549|1536.2|1549|1536.2|0
1599131700000|2020-09-03 11:15:00|1546.2|1535.7|1550|1538.2|1550|1538.2|1546.2|1535.7|5
1599132000000|2020-09-03 11:20:00|1549.7|1538|1549.2|1535.7|1549.7|1538|1549.2|1535.2|10
1599132300000|2020-09-03 11:25:00|1548.7||1548.7||1548.7||1548.7||0
1599132600000|2020-09-03 11:30:00|1548.2|1535.5|1548.2|1535.5|1548.2|1535.5|1548.2|1535.5|0
1599132900000|2020-09-03 11:35:00|1547.2|1535.7|1547.2|1535.7|1547.2|1535.7|1547.2|1535.7|0
1599133500000|2020-09-03 11:45:00||1536.2||1536.2||1536.2||1536.2|0
1599134100000|2020-09-03 11:55:00|1546.2|1538.2|1546.2|1536.5|1546.2|1538.2|1546.2|1536.2|0
1599134400000|2020-09-03 12:00:00|1547.2|1538.2|1547.2|1536.5|1547.2|1538.2|1547.2|1536.5|2
1599135300000|2020-09-03 12:15:00|1545.7|1537.7|1547.2|1536.5|1547.2|1537.7|1545.7|1536.5|1
1599135900000|2020-09-03 12:25:00|1546.2|1536.7|1547.2|1536.7|1547.2|1536.7|1546.2|1536.7|2
1599136200000|2020-09-03 12:30:00|1548.2|1539.2|1548.2|1536.5|1548.2|1539.2|1548.2|1536.5|3
1599136500000|2020-09-03 12:35:00|1549.2|1536.7|1550|1536.7|1550|1536.7|1549.2|1536.7|2
1599136800000|2020-09-03 12:40:00|1549.7|1537|1549.2|1538.2|1549.7|1538.2|1549.2|1537|0
1599137100000|2020-09-03 12:45:00|1550||1550||1550||1550||0
1599137400000|2020-09-03 12:50:00|1549.7|1538.7|1549.7|1538.7|1549.7|1538.7|1549.2|1538.7|0
1599138000000|2020-09-03 13:00:00|1550.2||1549.7||1550.2||1549.7||0
1599138300000|2020-09-03 13:05:00|1550.2||1550.2||1550.2||1550.2||0
1599138600000|2020-09-03 13:10:00||1539.2||1537.5||1539.2||1537.5|20
1599138900000|2020-09-03 13:15:00|1549.2|1537|1549.2|1537.2|1549.2|1537.2|1548.2|1537|0
1599139500000|2020-09-03 13:25:00|1548.2|1537.7|1548.7|1538.2|1548.7|1538.2|1548.2|1537.7|0
1599139800000|2020-09-03 13:30:00|1548.2|1537|1547.7|1537.2|1548.7|1537.2|1547.7|1537|0
1599140100000|2020-09-03 13:35:00|1548||1547.5||1548||1547.5||0
1599140400000|2020-09-03 13:40:00|1547.2||1547.2||1547.2||1547.2||5
1599140700000|2020-09-03 13:45:00|1546.2|1537|1547.2|1537.5|1547.2|1537.5|1546.2|1537|29
1599141000000|2020-09-03 13:50:00|1548|1537|1549.2|1538.2|1550.2|1538.2|1545.2|1537|33
1599141300000|2020-09-03 13:55:00|1550.2||1550.2||1550.2||1550.2||33
1599141600000|2020-09-03 14:00:00|1551|1538.5|1551.2|1540.5|1551.2|1540.5|1551|1538.5|2
1599141900000|2020-09-03 14:05:00|||||||||2
1599142200000|2020-09-03 14:10:00|1551|1538.7|1551|1538.7|1551|1538.7|1550.2|1538.7|1
1599142500000|2020-09-03 14:15:00|1550.7|1539.2|1550.7|1542.2|1551|1542.2|1550.2|1539.2|6
1599203700000|2020-09-04 07:15:00|1526.2|1514.5|1531.2|1518.5|1536.2|1518.5|1526.2|1514.5|13
1599204000000|2020-09-04 07:20:00|1528.2|1518.2|1526.2|1514.5|1528.2|1518.2|1526.2|1514.5|10
1599204300000|2020-09-04 07:25:00|1522.2|1510.2|1528.2|1515.5|1528.2|1515.5|1522.2|1510.2|8
1599204600000|2020-09-04 07:30:00|1531.2|1518.2|1533.2|1523.2|1536.2|1523.2|1531.2|1518.2|27
1599204900000|2020-09-04 07:35:00|1536.2|1521.2|1538.2|1528.2|1541.2|1530.2|1536.2|1521.2|20
1599205200000|2020-09-04 07:40:00|1537.2|1529.2|1540.2|1529.2|1540.2|1530.2|1537.2|1528.2|36
1599205500000|2020-09-04 07:45:00|1540.7|1529.5|1543.7|1530.2|1546.2|1534.2|1540.7|1529.5|30
1599205800000|2020-09-04 07:50:00|1543.5|1532.2|1544|1532.5|1544.2|1533.2|1543.2|1532.2|10
1599206100000|2020-09-04 07:55:00|1543.5|1533.2|1543.5|1533.2|1543.5|1533.2|1541.2|1532.5|13
1599206400000|2020-09-04 08:00:00|1543|1532.5|1544.2|1533.2|1544.2|1533.2|1543|1532.5|21
1599206700000|2020-09-04 08:05:00|1544|1532.5|1544|1531.2|1544|1532.5|1543.7|1530.7|10
1599207000000|2020-09-04 08:10:00|1543.2||1542.2||1543.2||1542.2||0
1599207300000|2020-09-04 08:15:00|1543.2|1531.5|1544.2|1533.2|1544.2|1535.2|1543.2|1531.5|28
1599207600000|2020-09-04 08:20:00|1544.5|1533.5|1544.5|1534.2|1544.5|1534.2|1544.5|1533.5|2
1599208200000|2020-09-04 08:30:00|1546.2|1535.2|1546.2|1536.7|1546.2|1536.7|1546.2|1535.2|3
1599208500000|2020-09-04 08:35:00|1547.2|1534.2|1547.2|1534.5|1547.2|1534.5|1547.2|1534.2|2
1599208800000|2020-09-04 08:40:00|1546.2|1534.7|1546.2|1534.7|1546.2|1534.7|1546.2|1534.7|0
1599209100000|2020-09-04 08:45:00|1547.2|1535|1546|1535|1547.2|1535|1543|1534.7|12
1599209400000|2020-09-04 08:50:00|||||||||7
1599209700000|2020-09-04 08:55:00|1544.7||1544.7||1544.7||1544.7||0
1599210000000|2020-09-04 09:00:00|1543.2|1534.7|1543.2|1531.5|1543.2|1534.7|1542.7|1531.5|19
1599210600000|2020-09-04 09:10:00|1542.7|1530|1542.7|1530.2|1542.7|1530.2|1542.2|1529.7|8
1599210900000|2020-09-04 09:15:00|1542.5|1530.5|1540.2|1530|1542.5|1530.5|1539.2|1529.7|5
1599211200000|2020-09-04 09:20:00||1530.2||1530||1530.2||1530|0
1599211500000|2020-09-04 09:25:00|||||||||3
1599211800000|2020-09-04 09:30:00||1530.2||1530.5||1530.5||1530.2|0
1599212400000|2020-09-04 09:40:00|1541.7||1541.7||1541.7||1541.7||1
1599212700000|2020-09-04 09:45:00||1530.2||1530.5||1530.5||1530.2|0
1599213000000|2020-09-04 09:50:00|1542.5|1531.5|1546.2|1535.2|1546.2|1535.2|1542.5|1531.2|4
1599213600000|2020-09-04 10:00:00|1547.2|1534.2|1546|1535.2|1547.2|1535.2|1546|1534.2|1
1599213900000|2020-09-04 10:05:00|1545.7|1534.2|1545.2|1534.2|1545.7|1534.2|1545.2|1534.2|10
1599214200000|2020-09-04 10:10:00|1546|1535.2|1546|1535.2|1546|1535.2|1546|1535.2|0
1599214500000|2020-09-04 10:15:00||1535.5||1535.2||1535.5||1535.2|1
1599214800000|2020-09-04 10:20:00|1545.2|1534.2|1545.2|1534.2|1545.2|1534.2|1545.2|1534.2|10
1599216000000|2020-09-04 10:40:00|1544.2|1534.5|1544.2|1534.2|1544.2|1534.5|1544.2|1534.2|0
1599216300000|2020-09-04 10:45:00||1531.7||1532||1532||1531.7|2
1599217200000|2020-09-04 11:00:00|1543.2|1531.5|1541.2|1530.7|1543.2|1531.5|1541.2|1530.7|2
1599217500000|2020-09-04 11:05:00|1543.2||1541.2||1543.2||1541.2||3
1599217800000|2020-09-04 11:10:00|1541|1529.5|1539.7|1527|1541|1529.5|1537.5|1527|6
1599218100000|2020-09-04 11:15:00|1539.2|1527.2|1538.7|1527.2|1539.2|1528.2|1538.7|1526.5|19
1599218400000|2020-09-04 11:20:00||1528.2||1528.2||1528.2||1528.2|1
1599218700000|2020-09-04 11:25:00|1539.2||1538.2||1541.7||1538.2||17
1599219000000|2020-09-04 11:30:00|1537.7|1525.5|1537.7|1524.7|1537.7|1530|1537.7|1524.7|2
1599219300000|2020-09-04 11:35:00|1536.2|1524.2|1535.2|1523.7|1536.2|1524.2|1535.2|1523.5|17
1599219600000|2020-09-04 11:40:00|1534.7|1523.5|1534.7|1524.2|1534.7|1524.2|1534.7|1523.5|10
1599219900000|2020-09-04 11:45:00||1523.7||1523.7||1523.7||1523.7|1
1599220200000|2020-09-04 11:50:00|1534.2|1523.5|1534.2|1523.2|1534.2|1523.5|1534.2|1523.2|6
1599220500000|2020-09-04 11:55:00|1533.2|1523.5|1532.2|1523.2|1533.2|1523.5|1532.2|1523.2|2
1599220800000|2020-09-04 12:00:00|1533.2|1523.5|1534.2|1524.2|1534.2|1524.2|1533.2|1523.5|3
1599221400000|2020-09-04 12:10:00|1534||1534||1534||1534||0
1599221700000|2020-09-04 12:15:00|1534.2|1523.2|1535.2|1523.5|1535.2|1523.5|1534.2|1523.2|11
1599222000000|2020-09-04 12:20:00|1534.7||1534.7||1534.7||1534.7||0
1599222300000|2020-09-04 12:25:00|1534.5||1534.5||1534.5||1534.5||0
1599222600000|2020-09-04 12:30:00|1535.5|1523.7|1536.2|1525.2|1536.2|1525.2|1535.5|1523.5|2
1599222900000|2020-09-04 12:35:00|1537.2|1526.7|1540.2|1528.2|1540.2|1528.2|1537.2|1525.2|11
1599223200000|2020-09-04 12:40:00|1541.2|1525.7|1541.7|1528.2|1541.7|1528.2|1536.2|1525.7|36
1599223500000|2020-09-04 12:45:00|1541.2|1529.2|1541.2|1531.2|1541.7|1531.2|1540.2|1529.2|14
1599223800000|2020-09-04 12:50:00|1540.7||1540.7||1540.7||1540.7||0
1599224100000|2020-09-04 12:55:00|1540.2|1529.2|1538.7|1527|1540.2|1529.2|1538.2|1526.7|7
1599224400000|2020-09-04 13:00:00|1541.2|1527.2|1541.2|1528.2|1541.2|1528.2|1541.2|1527.2|0
1599224700000|2020-09-04 13:05:00|1541|1527.7|1540.5|1527.5|1541|1528.7|1536.2|1527.2|0
1599225000000|2020-09-04 13:10:00|1540.2|1527.7|1540.2|1528|1540.2|1528|1540.2|1527.7|0
1599225600000|2020-09-04 13:20:00|1536.7|1528.5|1543|1533.2|1543.2|1533.2|1536.7|1528.5|12
1599225900000|2020-09-04 13:25:00|1545.2|1533.5|1543.2|1531.2|1545.2|1535.2|1543.2|1531.2|20
1599226200000|2020-09-04 13:30:00|1542.2|1530.5|1543.7|1531.5|1544.2|1534.2|1542.2|1530.5|1
1599226500000|2020-09-04 13:35:00|1544.7|1532.2|1544.7|1533.2|1544.7|1533.2|1544.7|1532.2|1
1599226800000|2020-09-04 13:40:00|1544.2|1532.7|1542.2|1530.5|1544.2|1532.7|1542.2|1530.5|1
1599227100000|2020-09-04 13:45:00|1542|1530.7|1540.7|1530.7|1542|1530.7|1540.7|1530.7|0
1599227400000|2020-09-04 13:50:00|1541.2|1530.5|1540.2|1529.5|1541.2|1530.5|1540.2|1529.5|0
1599227700000|2020-09-04 13:55:00|1540|1529|1538.2|1528.2|1540|1529|1538.2|1528.2|10
1599228000000|2020-09-04 14:00:00|1542.2||1541.2||1542.7||1541.2||20
1599228300000|2020-09-04 14:05:00||1528.5||1528.5||1528.5||1528.5|1
1599228600000|2020-09-04 14:10:00|1538.7|1524.5|1539.2|1526.2|1542.7|1531.2|1538.7|1524.5|35
1599228900000|2020-09-04 14:15:00|1542.7|1524.5|1540.2|1528.5|1542.7|1528.5|1534.2|1524.5|44
1599462900000|2020-09-07 07:15:00|1540.1|1528.4|1540.1|1528.4|1540.1|1528.4|1540.1|1528.4|0
1599464400000|2020-09-07 07:40:00|1541.1|1528.6|1540.6|1526.4|1541.1|1528.6|1536.1|1524.6|10
1599464700000|2020-09-07 07:45:00|1540.9|1526.6|1540.6|1526.6|1540.9|1526.6|1540.6|1526.6|0
1599465000000|2020-09-07 07:50:00|1540.4|1525.9|1538.4|1524.6|1540.6|1525.9|1538.4|1524.6|0
1599465300000|2020-09-07 07:55:00|1537.4|1525.1|1537.4|1525.1|1538.1|1525.1|1536.9|1525.1|5
1599465600000|2020-09-07 08:00:00|1538.1|1527.1|1536.6|1525.1|1538.1|1527.1|1536.1|1525.1|11
1599465900000|2020-09-07 08:05:00|1537.1|1526.1|1538.1|1528.1|1538.1|1528.1|1537.1|1526.1|10
1599466200000|2020-09-07 08:10:00|1539.1|1528.4|1538.1|1528.6|1539.1|1529.1|1538.1|1528.4|12
1599466500000|2020-09-07 08:15:00|1537.9|1528.4|1537.4|1526.1|1537.9|1528.4|1537.4|1526.1|5
1599467100000|2020-09-07 08:25:00||1528.1||1526.4||1528.1||1526.1|1
1599467400000|2020-09-07 08:30:00||1526.6||1526.6||1526.6||1526.6|0
1599467700000|2020-09-07 08:35:00|1538.6||1539.1||1539.1||1538.6||10
1599468300000|2020-09-07 08:45:00|1540.1|1527.1|1540.1|1528.1|1540.1|1528.1|1540.1|1527.1|0
1599468600000|2020-09-07 08:50:00||1527.1||1527.1||1527.1||1527.1|0
1599469800000|2020-09-07 09:10:00|1540.6|1528.1|1541.1|1528.1|1541.1|1528.1|1540.6|1528.1|1
1599470100000|2020-09-07 09:15:00|1541.6|1530.1|1542.1|1530.1|1542.1|1530.6|1541.1|1530.1|10
1599470400000|2020-09-07 09:20:00|1541.1|1530.6|1541.1|1528.1|1542.1|1531.1|1541.1|1528.1|5
1599470700000|2020-09-07 09:25:00|1540.1|1527.1|1539.1|1528.1|1540.1|1528.1|1539.1|1527.1|0
1599471000000|2020-09-07 09:30:00|1538.1|1527.4|1538.1|1527.4|1538.1|1527.4|1538.1|1527.4|0
1599471300000|2020-09-07 09:35:00|1539.1|1527.1|1539.1|1527.4|1539.1|1527.4|1539.1|1527.1|0
1599471600000|2020-09-07 09:40:00||1527.6||1528.1||1528.1||1527.6|0
1599472500000|2020-09-07 09:55:00|1539.4||1539.4||1539.4||1539.4||0
1599473400000|2020-09-07 10:10:00|1540.1|1531.4|1540.1|1529.6|1540.1|1531.4|1540.1|1528.1|10
1599473700000|2020-09-07 10:15:00|1544.1|1530.1|1542.1|1532.1|1544.4|1532.1|1541.1|1530.1|4
1599474000000|2020-09-07 10:20:00|1543.1|1532.6|1543.1|1533.1|1543.1|1533.1|1542.6|1532.6|1
1599474600000|2020-09-07 10:30:00|1543.6||1543.6||1543.6||1543.6||0
1599474900000|2020-09-07 10:35:00|1543.1|1532.6|1543.6|1532.6|1543.6|1532.6|1543.1|1532.6|0
1599475200000|2020-09-07 10:40:00|1544.1|1533.1|1545.1|1533.1|1545.1|1533.1|1544.1|1533.1|39
1599475500000|2020-09-07 10:45:00|1545.6|1532.6|1545.1|1533.1|1545.6|1533.1|1545.1|1532.6|30
1599475800000|2020-09-07 10:50:00|1544.9|1533.4|1546.1|1533.4|1546.1|1533.4|1544.9|1533.1|2
1599476100000|2020-09-07 10:55:00|1545.1||1545.1||1545.1||1545.1||0
1599476400000|2020-09-07 11:00:00|1543.9|1533.1|1543.1|1530.4|1543.9|1533.1|1541.9|1528.6|7
1599476700000|2020-09-07 11:05:00|1543.6||1543.9||1543.9||1543.6||0
1599477000000|2020-09-07 11:10:00|1544.1|1531.1|1545.1|1531.1|1545.1|1531.1|1544.1|1531.1|0
1599477300000|2020-09-07 11:15:00|1546.1|1531.4|1546.1|1531.9|1546.1|1533.1|1546.1|1531.4|0
1599477600000|2020-09-07 11:20:00||1533.1||1533.1||1533.1||1531.9|0
1599477900000|2020-09-07 11:25:00|1545.1||1545.9||1545.9||1545.1||0
1599478200000|2020-09-07 11:30:00|1545.6||1547.1||1547.1||1545.6||2
1599478500000|2020-09-07 11:35:00|1542.1|1532.9|1549.1|1535.1|1549.6|1535.1|1542.1|1532.9|0
1599478800000|2020-09-07 11:40:00|1548.6|1533.1|1547.1|1535.1|1548.6|1535.1|1546.1|1532.9|0
1599479100000|2020-09-07 11:45:00|1549.1|1536.1|1547.1|1536.1|1549.1|1536.1|1547.1|1536.1|0
1599479400000|2020-09-07 11:50:00||1537.1||1537.1||1537.1||1537.1|0
1599479700000|2020-09-07 11:55:00||1538.1||1532.9||1538.1||1532.9|12
1599480000000|2020-09-07 12:00:00|1548.1|1533.1|1546.6|1533.4|1548.1|1534.1|1546.6|1533.1|0
1599480300000|2020-09-07 12:05:00|1547.1|1534.1|1547.1|1534.1|1547.1|1534.1|1547.1|1534.1|0
1599480600000|2020-09-07 12:10:00|1545.1||1549.9||1549.9||1545.1||10
1599480900000|2020-09-07 12:15:00|1550.1|1534.4|1550.1|1537.1|1550.1|1538.1|1550.1|1534.4|5
1599481200000|2020-09-07 12:20:00|1549.9||1549.6||1549.9||1549.6||0
1599481500000|2020-09-07 12:25:00|1550.1|1538.1|1550.1|1538.4|1550.1|1540.1|1550.1|1538.1|0
1599482100000|2020-09-07 12:35:00||1537.1||1537.1||1537.1||1537.1|1
1599482400000|2020-09-07 12:40:00|1548.1|1538.1|1550.1|1538.1|1550.1|1538.1|1548.1|1538.1|1
1599482700000|2020-09-07 12:45:00|1549.9||1550.1||1550.1||1549.9||0
1599483300000|2020-09-07 12:55:00|1549.9|1537.1|1549.4|1537.1|1549.9|1537.9|1549.4|1537.1|0
1599483600000|2020-09-07 13:00:00|1549.6|1537.4|1548.1|1537.4|1549.6|1537.4|1548.1|1537.4|0
1599483900000|2020-09-07 13:05:00|1547.1||1548.1||1548.1||1547.1||0
1599484200000|2020-09-07 13:10:00|1549.9||1548.1||1549.9||1548.1||11
1599484500000|2020-09-07 13:15:00|1548.6||1548.6||1548.6||1548.6||0
1599484800000|2020-09-07 13:20:00|1548.9||1547.6||1548.9||1547.6||10
1599485400000|2020-09-07 13:30:00|1547.9|1538.1|1549.1|1538.1|1550.1|1538.1|1547.9|1538.1|32
1599485700000|2020-09-07 13:35:00|1548.9|1537.4|1548.1|1537.6|1548.9|1537.6|1548.1|1537.4|0
1599486000000|2020-09-07 13:40:00|1547.1||1547.1||1547.1||1547.1||0
1599486300000|2020-09-07 13:45:00|1546.1|1537.4|1546.1|1536.1|1546.1|1537.4|1546.1|1535.4|18
1599486600000|2020-09-07 13:50:00|1545.1|1535.9|1545.9|1536.1|1547.9|1536.1|1545.1|1535.9|5
1599486900000|2020-09-07 13:55:00|1545.1|1535.6|1545.1|1535.6|1545.1|1536.1|1545.1|1535.6|25
1599487200000|2020-09-07 14:00:00|1546.1|1537.1|1546.1|1535.4|1546.1|1537.1|1546.1|1535.4|15
1599487500000|2020-09-07 14:05:00|1544.1|1536.1|1544.1|1535.1|1544.1|1536.1|1544.1|1535.1|12
1599487800000|2020-09-07 14:10:00|1543.1|1534.6|1543.1|1533.6|1550.1|1534.6|1543.1|1533.6|4
1599488100000|2020-09-07 14:15:00|1542.1|1533.9|1542.1|1532.6|1550.1|1533.9|1542.1|1532.6|18
1599549300000|2020-09-08 07:15:00||1532.6||1532.6||1532.6||1532.6|0
1599550800000|2020-09-08 07:40:00|1538.6|1525.1|1538.1|1523.1|1538.9|1525.1|1536.1|1522.4|16
1599551100000|2020-09-08 07:45:00|1540.1|1530.1|1538.1|1522.6|1540.1|1530.1|1538.1|1522.4|11
1599551400000|2020-09-08 07:50:00|1536.1|1522.4|1538.9|1523.9|1539.4|1523.9|1536.1|1522.4|0
1599551700000|2020-09-08 07:55:00|1539.1|1524.1|1539.1|1524.6|1539.1|1524.6|1539.1|1523.9|0
1599552000000|2020-09-08 08:00:00|1538.4||1536.1||1538.4||1536.1||0
1599552300000|2020-09-08 08:05:00|1535.1|1523.9|1534.1|1522.1|1535.1|1523.9|1534.1|1521.6|11
1599552600000|2020-09-08 08:10:00|1533.9|1521.6|1530.6|1516.9|1533.9|1521.6|1530.6|1516.6|9
1599552900000|2020-09-08 08:15:00|1530.1|1518.1|1530.1|1518.1|1530.1|1518.1|1530.1|1518.1|0
1599553200000|2020-09-08 08:20:00|1529.1|1518.4|1531.1|1519.4|1532.6|1522.1|1529.1|1518.4|21
1599553500000|2020-09-08 08:25:00||1520.1||1520.1||1520.1||1520.1|0
1599553800000|2020-09-08 08:30:00|1532.6|1520.4|1532.1|1520.4|1532.6|1520.4|1531.1|1520.4|15
1599554100000|2020-09-08 08:35:00|1531.9|1521.1|1530.1|1518.1|1531.9|1521.1|1530.1|1516.9|19
1599554400000|2020-09-08 08:40:00|1529.1|1518.4|1528.9|1517.6|1529.1|1518.4|1528.9|1516.9|2
1599554700000|2020-09-08 08:45:00|1528.6|1517.9|1528.6|1517.6|1528.6|1518.1|1528.1|1517.6|13
1599555000000|2020-09-08 08:50:00|1528.9|1518.1|1527.1|1518.1|1528.9|1518.1|1527.1|1518.1|0
1599555300000|2020-09-08 08:55:00|1528.1|1517.6|1528.1|1516.9|1528.1|1517.6|1528.1|1516.9|3
1599555600000|2020-09-08 09:00:00|1527.1||1527.1||1527.1||1527.1||0
1599555900000|2020-09-08 09:05:00|1526.1|1516.1|1526.1|1516.1|1526.1|1516.1|1526.1|1516.1|5
1599556200000|2020-09-08 09:10:00|1527.1|1518.1|1528.1|1518.1|1528.6|1519.1|1527.1|1518.1|8
1599556500000|2020-09-08 09:15:00|1527.6|1516.1|1527.4|1516.1|1527.6|1516.1|1527.4|1516.1|10
1599556800000|2020-09-08 09:20:00|1527.1|1514.4|1527.1|1514.4|1527.1|1519.1|1527.1|1514.1|2
1599557100000|2020-09-08 09:25:00|1526.4||1526.1||1526.4||1526.1||0
1599557400000|2020-09-08 09:30:00|1525.9||1525.4||1525.9||1525.4||0
1599557700000|2020-09-08 09:35:00|1525.1|1516.9|1524.9|1514.4|1525.1|1516.9|1524.9|1514.4|0
1599558000000|2020-09-08 09:40:00|1524.6||1525.1||1525.1||1524.4||3
1599558300000|2020-09-08 09:45:00|1525.6|1517.1|1522.1|1513.1|1525.6|1517.1|1522.1|1513.1|53
1599558600000|2020-09-08 09:50:00|1524.1|1513.6|1522.1|1513.4|1524.1|1514.6|1522.1|1513.1|60
1599558900000|2020-09-08 09:55:00|1521.9|1513.1|1520.1|1508.4|1521.9|1513.1|1520.1|1508.1|22
1599559200000|2020-09-08 10:00:00|||||||||2
1599559500000|2020-09-08 10:05:00|1519.9|1510.1|1519.9|1510.4|1519.9|1511.1|1519.9|1510.1|8
1599559800000|2020-09-08 10:10:00|1519.1|1513.6|1519.6|1510.4|1522.1|1513.6|1519.1|1510.4|11
1599560100000|2020-09-08 10:15:00|1519.1|1508.1|1519.1|1509.1|1520.1|1509.1|1519.1|1508.1|12
1599560400000|2020-09-08 10:20:00|1519.9||1519.1||1519.9||1519.1||0
1599560700000|2020-09-08 10:25:00|1519.9||1520.1||1520.1||1519.9||7
1599561000000|2020-09-08 10:30:00|1519.9||1520.1||1520.1||1519.9||1
1599561300000|2020-09-08 10:35:00|1519.9|1508.1|1518.1|1508.1|1519.9|1508.1|1518.1|1508.1|1
1599561600000|2020-09-08 10:40:00|1516.6|1507.1|1516.1|1507.1|1516.9|1507.1|1516.1|1507.1|3
1599561900000|2020-09-08 10:45:00|1515.6|1506.1|1515.6|1506.1|1515.6|1506.1|1515.6|1505.4|6
1599562200000|2020-09-08 10:50:00|1515.4|1505.4|1514.1|1505.6|1515.4|1505.6|1514.1|1505.4|2
1599562500000|2020-09-08 10:55:00|1515.4|1507.4|1515.1|1505.4|1516.6|1508.1|1515.1|1505.4|51
1599562800000|2020-09-08 11:00:00|1514.6||1514.6||1514.6||1514.6||0
1599563100000|2020-09-08 11:05:00|1514.1||1514.1||1514.1||1514.1||0
1599563700000|2020-09-08 11:15:00|1513.9||1513.9||1513.9||1513.9||5
1599564000000|2020-09-08 11:20:00|1513.6||1514.1||1514.1||1513.6||1
1599564300000|2020-09-08 11:25:00||1505.1||1504.1||1505.1||1504.1|8
1599564600000|2020-09-08 11:30:00|1513.1|1504.4|1515.1|1504.4|1515.6|1504.4|1513.1|1504.4|5
1599564900000|2020-09-08 11:35:00|1514.9|1504.1|1514.4|1504.1|1514.9|1504.1|1514.4|1504.1|0
1599565200000|2020-09-08 11:40:00|1514.1|1502.1|1513.1|1502.1|1514.1|1502.1|1513.1|1502.1|19
1599565500000|2020-09-08 11:45:00|1512.6|1501.4|1511.1|1499.1|1512.9|1501.4|1508.1|1499.1|25
1599565800000|2020-09-08 11:50:00|1510.1|1501.6|1510.1|1497.1|1512.1|1501.9|1508.1|1497.1|21
1599566100000|2020-09-08 11:55:00|1509.1|1498.1|1508.9|1497.1|1509.1|1500.1|1505.4|1497.1|6
1599566400000|2020-09-08 12:00:00|1508.1|1498.1|1508.1|1497.1|1508.1|1498.1|1505.4|1497.1|20
1599566700000|2020-09-08 12:05:00|1507.1|1497.6|1507.1|1498.1|1507.1|1498.1|1507.1|1497.6|0
1599567000000|2020-09-08 12:10:00|1506.9|1497.6|1505.9|1497.1|1506.9|1497.6|1505.6|1497.1|16
1599567300000|2020-09-08 12:15:00|1506.1||1507.1||1508.1||1506.1||10
1599567600000|2020-09-08 12:20:00|1507.4|1496.1|1504.9|1491.6|1507.4|1497.1|1502.4|1491.6|25
1599567900000|2020-09-08 12:25:00|1504.4|1494.4|1499.1|1488.4|1504.4|1494.4|1499.1|1488.1|15
1599568200000|2020-09-08 12:30:00|1499.4|1488.1|1498.4|1484.6|1500.4|1489.1|1492.6|1483.1|11
1599568500000|2020-09-08 12:35:00|1497.6|1485.1|1499.6|1488.4|1499.6|1490.1|1497.4|1485.1|1
1599568800000|2020-09-08 12:40:00|1500.1|1486.9|1500.4|1486.9|1500.4|1486.9|1495.1|1486.9|3
1599569100000|2020-09-08 12:45:00|1500.9|1488.1|1500.1|1489.6|1500.9|1489.6|1499.6|1488.1|10
1599569400000|2020-09-08 12:50:00|1501.1|1490.1|1501.1|1490.1|1501.4|1490.1|1501.1|1489.6|10
1599569700000|2020-09-08 12:55:00|1502.1|1493.1|1502.6|1491.1|1503.1|1493.1|1501.1|1490.1|22
1599570000000|2020-09-08 13:00:00|1502.1|1491.4|1501.6|1491.4|1502.1|1491.4|1501.6|1491.4|0
1599570300000|2020-09-08 13:05:00|1501.1|1491.1|1500.1|1489.4|1501.6|1491.1|1496.1|1487.1|4
1599570600000|2020-09-08 13:10:00|||||||||1
1599570900000|2020-09-08 13:15:00|1499.9|1487.1|1498.4|1486.4|1499.9|1487.4|1498.4|1486.4|8
1599571200000|2020-09-08 13:20:00|1498.1|1486.6|1496.6|1486.9|1498.1|1486.9|1496.6|1486.6|2
1599571500000|2020-09-08 13:25:00|1497.6|1487.1|1497.6|1487.1|1497.6|1487.4|1497.6|1486.9|1
1599571800000|2020-09-08 13:30:00|1498.4|1486.4|1499.1|1486.6|1499.1|1486.6|1498.4|1486.4|12
1599572100000|2020-09-08 13:35:00|1498.1|1488.1|1500.1|1489.1|1500.1|1489.1|1498.1|1488.1|5
1599572400000|2020-09-08 13:40:00|1501.6|1489.4|1500.6|1488.6|1501.6|1489.4|1499.1|1488.6|7
1599572700000|2020-09-08 13:45:00|1499.6|1488.1|1499.6|1488.6|1499.6|1488.6|1499.1|1487.9|6
1599573300000|2020-09-08 13:55:00|1500.6|1488.9|1500.6|1489.1|1500.6|1489.1|1500.6|1488.9|5
1599573600000|2020-09-08 14:00:00|1501.1||1503.6||1503.6||1501.1||13
1599573900000|2020-09-08 14:05:00|||||||||4
1599574200000|2020-09-08 14:10:00|1505.4|1489.4|1507.9|1491.9|1507.9|1491.9|1505.4|1489.4|8
1599574500000|2020-09-08 14:15:00|1507.6|1495.1|1507.6|1495.4|1507.6|1496.1|1507.6|1495.1|1
1599636600000|2020-09-09 07:30:00|1511.1|1498.1|1512.1|1496.1|1514.1|1498.1|1506.1|1479.1|10
1599636900000|2020-09-09 07:35:00|1511.1|1496.4|1511.1|1499.6|1511.1|1500.1|1510.1|1495.9|15
1599637200000|2020-09-09 07:40:00|1514.1|1503.1|1511.1|1501.1|1514.1|1503.1|1511.1|1501.1|20
1599637500000|2020-09-09 07:45:00||1500.4||1500.4||1500.9||1500.4|3
1599637800000|2020-09-09 07:50:00|1509.4|1501.1|1515.1|1504.6|1515.1|1504.6|1509.4|1498.4|34
1599638100000|2020-09-09 07:55:00|1514.1|1504.1|1514.1|1501.6|1514.1|1504.1|1514.1|1501.1|23
1599638400000|2020-09-09 08:00:00|1514.6|1503.1|1516.1|1504.1|1517.6|1504.1|1514.6|1501.6|14
1599638700000|2020-09-09 08:05:00|1515.6|1505.1|1517.1|1505.1|1518.6|1505.1|1515.6|1505.1|3
1599639000000|2020-09-09 08:10:00|1516.1||1517.1||1517.1||1516.1||3
1599639300000|2020-09-09 08:15:00|1516.9|1506.1|1517.1|1506.6|1517.1|1506.6|1516.9|1506.1|0
1599639600000|2020-09-09 08:20:00|1516.1||1516.9||1517.1||1516.1||10
1599639900000|2020-09-09 08:25:00|1516.1|1506.4|1514.1|1504.6|1516.1|1506.4|1514.1|1503.1|20
1599640200000|2020-09-09 08:30:00|1514.6|1503.1|1513.6|1503.1|1514.6|1503.1|1513.6|1501.6|42
1599640500000|2020-09-09 08:35:00|1513.1|1502.4|1511.1|1502.1|1513.1|1502.4|1511.1|1502.1|53
1599640800000|2020-09-09 08:40:00|1511.6||1511.1||1511.6||1511.1||1
1599641100000|2020-09-09 08:45:00|1510.9|1502.6|1509.6|1498.4|1510.9|1502.6|1509.6|1498.4|71
1599641400000|2020-09-09 08:50:00|1510.6|1498.6|1510.1|1498.6|1510.6|1498.6|1509.9|1498.6|10
1599641700000|2020-09-09 08:55:00|1509.9|1498.4|1509.9|1498.4|1510.1|1498.4|1508.1|1498.4|40
1599642000000|2020-09-09 09:00:00|1509.1|1498.1|1507.1|1498.1|1509.1|1499.1|1507.1|1498.1|14
1599642300000|2020-09-09 09:05:00||1498.4||1498.4||1498.4||1498.1|2
1599642600000|2020-09-09 09:10:00|1506.9|1498.1|1506.9|1498.1|1506.9|1498.1|1506.1|1497.9|27
1599642900000|2020-09-09 09:15:00|1507.1||1508.4||1508.4||1507.1||13
1599643200000|2020-09-09 09:20:00|1508.9|1498.6|1510.1|1499.4|1510.1|1500.1|1508.9|1498.6|1
1599643500000|2020-09-09 09:25:00|1511.1|1500.1|1513.4|1503.1|1513.4|1503.1|1511.1|1500.1|13
1599643800000|2020-09-09 09:30:00|1513.6||1512.9||1513.6||1512.9||0
1599644400000|2020-09-09 09:40:00||1500.6||1500.9||1500.9||1500.6|1
1599644700000|2020-09-09 09:45:00||1501.1||1502.1||1502.1||1501.1|0
1599645000000|2020-09-09 09:50:00||1500.9||1501.1||1501.1||1500.9|0
1599645300000|2020-09-09 09:55:00|1512.6||1512.6||1512.6||1512.6||0
1599645600000|2020-09-09 10:00:00|1512.9|1500.9|1511.1|1500.9|1512.9|1500.9|1511.1|1500.9|1
1599645900000|2020-09-09 10:05:00||1501.1||1501.1||1501.1||1501.1|2
1599646200000|2020-09-09 10:10:00||1501.4||1501.4||1501.4||1501.4|0
1599647100000|2020-09-09 10:25:00||1501.6||1501.6||1501.6||1501.6|0
1599647400000|2020-09-09 10:30:00|1513.6|1502.1|1513.6|1502.4|1513.6|1502.4|1513.6|1502.1|16
1599647700000|2020-09-09 10:35:00||1501.6||1503.1||1503.1||1501.6|0
1599648000000|2020-09-09 10:40:00|1514.4|1503.4|1513.9|1503.4|1514.4|1503.4|1513.9|1503.4|0
1599648300000|2020-09-09 10:45:00|1513.6|1503.6|1513.9|1503.4|1513.9|1503.6|1513.6|1503.4|1
1599648600000|2020-09-09 10:50:00|1513.6||1513.9||1513.9||1513.6||5
1599648900000|2020-09-09 10:55:00||1503.6||1503.4||1503.6||1503.4|2
1599649500000|2020-09-09 11:05:00|||||||||4
1599649800000|2020-09-09 11:10:00|1513.6|1500.4|1513.6|1500.6|1513.6|1500.6|1513.6|1500.4|0
1599650100000|2020-09-09 11:15:00|1512.1||1512.1||1512.1||1512.1||0
1599650700000|2020-09-09 11:25:00|1511.1||1512.6||1512.6||1511.1||1
1599651300000|2020-09-09 11:35:00|1513.6||1513.6||1513.6||1513.6||0
1599651600000|2020-09-09 11:40:00|1513.9|1501.1|1513.9|1500.6|1513.9|1501.1|1513.9|1500.6|0
1599651900000|2020-09-09 11:45:00|1513.6||1513.6||1513.6||1513.6||0
1599652500000|2020-09-09 11:55:00||1500.9||1500.9||1500.9||1500.9|0
1599653100000|2020-09-09 12:05:00||1501.1||1501.1||1501.1||1501.1|0
1599653400000|2020-09-09 12:10:00||1500.9||1500.9||1500.9||1500.9|0
1599654000000|2020-09-09 12:20:00||1500.6||1500.6||1500.6||1500.6|1
1599654600000|2020-09-09 12:30:00||1500.9||1500.9||1500.9||1500.9|0
1599657000000|2020-09-09 13:10:00||1502.1||1502.1||1502.1||1502.1|0
1599657300000|2020-09-09 13:15:00||1503.1||1503.1||1503.1||1503.1|0
1599657900000|2020-09-09 13:25:00|||||||||1
1599658200000|2020-09-09 13:30:00|1513.1|1502.1|1513.1|1502.1|1513.1|1502.1|1513.1|1502.1|2
1599658500000|2020-09-09 13:35:00||1501.4||1501.6||1501.9||1501.1|0
1599658800000|2020-09-09 13:40:00|1513.6|1501.9|1513.6|1501.6|1513.6|1501.9|1513.6|1501.6|2
1599659400000|2020-09-09 13:50:00|1514.4|1501.9|1514.4|1502.6|1514.4|1502.6|1514.4|1501.9|2
1599659700000|2020-09-09 13:55:00|1514.1|1501.9|1515.1|1504.6|1515.1|1504.6|1514.1|1501.9|3
1599660000000|2020-09-09 14:00:00|1515.9|1505.4|1516.1|1502.1|1517.1|1506.6|1515.9|1501.9|6
1599660300000|2020-09-09 14:05:00|1515.9|1501.9|1515.9|1501.9|1515.9|1501.9|1515.9|1501.9|2
1599660600000|2020-09-09 14:10:00|1515.1|1502.1|1515.1|1502.1|1515.1|1502.1|1515.1|1502.1|0
1599660900000|2020-09-09 14:15:00||1502.6||1502.6||1502.6||1502.6|0
1599723000000|2020-09-10 07:30:00|1521.1|1487.1|1521.1|1487.4|1525.4|1488.6|1521.1|1487.1|0
1599723300000|2020-09-10 07:35:00|1520.4|1488.1|1521.1|1508.6|1521.1|1508.6|1520.4|1488.1|0
1599723600000|2020-09-10 07:40:00|1520.6|1508.4|1519.1|1507.4|1520.9|1508.4|1519.1|1507.4|1
1599724200000|2020-09-10 07:50:00|1518.9|1503.4|1518.9|1504.4|1518.9|1504.4|1516.1|1503.4|14
1599724500000|2020-09-10 07:55:00|1517.1|1506.1|1518.9|1504.4|1518.9|1506.1|1517.1|1503.4|11
1599724800000|2020-09-10 08:00:00|1518.6|1504.1|1516.6|1503.1|1518.6|1504.1|1516.6|1503.1|10
1599725100000|2020-09-10 08:05:00|1516.1|1503.6|1516.1|1503.6|1516.1|1503.6|1516.1|1503.6|0
1599725400000|2020-09-10 08:10:00||1504.1||1503.6||1506.1||1503.6|10
1599725700000|2020-09-10 08:15:00|1515.9|1503.9|1515.9|1503.9|1515.9|1503.9|1515.9|1503.9|0
1599726000000|2020-09-10 08:20:00|1515.6|1504.1|1515.1|1504.4|1515.6|1504.4|1515.1|1504.1|5
1599726300000|2020-09-10 08:25:00|1513.9|1504.1|1513.9|1503.9|1513.9|1504.1|1513.9|1500.9|15
1599726600000|2020-09-10 08:30:00|1515.1|1504.6|1516.1|1504.9|1516.1|1504.9|1515.1|1503.9|12
1599726900000|2020-09-10 08:35:00|1515.9|1504.7|1515.9|1504.9|1515.9|1504.9|1515.9|1504.7|0
1599727500000|2020-09-10 08:45:00||1505.2||1505.9||1505.9||1505.2|0
1599727800000|2020-09-10 08:50:00||1505.2||1505.2||1505.2||1505.2|2
1599728400000|2020-09-10 09:00:00|1516.9|1506.2|1519.9|1508.2|1519.9|1508.2|1516.9|1506.2|30
1599728700000|2020-09-10 09:05:00|1520.7|1508.4|1522.4|1509.2|1522.7|1509.7|1520.7|1508.4|6
1599729000000|2020-09-10 09:10:00||1512.9||1509.2||1512.9||1509.2|3
1599729300000|2020-09-10 09:15:00|1522.2||1520.9||1522.2||1520.9||0
1599729600000|2020-09-10 09:20:00|1520.7|1508.9|1520.2|1507.9|1520.7|1508.9|1520.2|1506.2|18
1599729900000|2020-09-10 09:25:00|1519.9|1506.4|1518.9|1506.7|1519.9|1506.7|1518.9|1504.9|0
1599730200000|2020-09-10 09:30:00||1504.7||1506.4||1506.4||1504.7|0
1599730800000|2020-09-10 09:40:00||1506.9||1506.9||1506.9||1506.9|0
1599731400000|2020-09-10 09:50:00|1519.4|1507.9|1519.4|1507.4|1519.4|1507.9|1519.4|1507.4|10
1599731700000|2020-09-10 09:55:00|1519.2||1519.2||1519.2||1519.2||0
1599732300000|2020-09-10 10:05:00|1520.9|1508.4|1523.7|1511.2|1523.7|1511.2|1520.9|1508.4|0
1599732600000|2020-09-10 10:10:00|1523.4|1508.9|1523.4|1510.9|1523.4|1510.9|1523.4|1508.9|0
1599733500000|2020-09-10 10:25:00|1523.9|1511.2|1524.9|1511.2|1525.4|1511.2|1523.9|1511.2|11
1599733800000|2020-09-10 10:30:00|1523.9|1511.4|1523.9|1511.4|1523.9|1511.4|1523.9|1511.4|0
1599734100000|2020-09-10 10:35:00|1523.4||1523.4||1523.4||1523.4||0
1599735000000|2020-09-10 10:50:00|1523.2|1511.9|1523.2|1511.9|1523.2|1511.9|1523.2|1511.9|0
1599735600000|2020-09-10 11:00:00|1523.4||1523.4||1523.4||1523.4||10
1599738000000|2020-09-10 11:40:00|1522.9||1522.9||1522.9||1522.9||0
1599738300000|2020-09-10 11:45:00|1522.7||1522.4||1522.7||1521.9||0
1599738600000|2020-09-10 11:50:00|1522.7|1514.9|1523.4|1512.2|1523.4|1514.9|1522.7|1511.9|6
1599738900000|2020-09-10 11:55:00||1512.9||1512.9||1512.9||1512.9|0
1599739200000|2020-09-10 12:00:00|1524.9|1513.2|1524.4|1513.9|1524.9|1513.9|1524.4|1513.2|1
1599739500000|2020-09-10 12:05:00|1525.9|1514.4|1525.9|1515.2|1525.9|1515.2|1525.9|1514.4|3
1599739800000|2020-09-10 12:10:00|1526.7|1515.4|1527.9|1518.9|1527.9|1518.9|1526.7|1515.4|40
1599740100000|2020-09-10 12:15:00|1528.4|1519.4|1529.7|1519.4|1529.7|1519.4|1527.9|1519.4|23
1599741000000|2020-09-10 12:30:00|1528.9|1519.2|1527.9|1516.9|1528.9|1521.4|1527.9|1514.9|25
1599741300000|2020-09-10 12:35:00|1528.9|1517.2|1528.9|1517.2|1528.9|1517.9|1528.9|1517.2|0
1599741600000|2020-09-10 12:40:00|1527.9|1516.4|1528.9|1516.4|1528.9|1516.4|1527.9|1516.2|0
1599741900000|2020-09-10 12:45:00|1529.7|1517.2|1529.7|1517.2|1529.7|1517.2|1529.7|1517.2|0
1599742200000|2020-09-10 12:50:00|1529.4|1517.9|1529.4|1517.9|1529.4|1517.9|1529.4|1517.9|0
1599742500000|2020-09-10 12:55:00|1528.9|1517.7|1528.7|1516.9|1528.9|1517.7|1528.7|1516.9|0
1599742800000|2020-09-10 13:00:00|1528.9|1515.4|1529.7|1517.2|1529.7|1517.2|1528.4|1515.4|3
1599743100000|2020-09-10 13:05:00|1528.9|1516.9|1527.9|1515.7|1529.7|1517.2|1527.9|1514.2|20
1599743400000|2020-09-10 13:10:00||1516.9||1516.9||1516.9||1516.9|0
1599743700000|2020-09-10 13:15:00|1527.7|1517.9|1527.7|1516.2|1527.7|1517.9|1527.7|1515.9|6
1599744000000|2020-09-10 13:20:00|1527.4|1515.9|1527.4|1515.7|1527.4|1517.9|1527.4|1515.7|0
1599744300000|2020-09-10 13:25:00|1527.2|1515.4|1527.2|1515.4|1527.2|1515.9|1527.2|1515.4|5
1599744600000|2020-09-10 13:30:00|1527.4|1516.9|1527.9|1517.9|1529.4|1517.9|1527.4|1516.7|19
1599744900000|2020-09-10 13:35:00|1528.4|1519.9|1528.4|1517.9|1528.7|1519.9|1528.4|1517.9|10
1599745200000|2020-09-10 13:40:00|1528.7|1518.2|1528.7|1518.2|1528.7|1518.2|1528.7|1518.2|40
1599745500000|2020-09-10 13:45:00|1529.4|1518.4|1529.7|1519.9|1529.7|1519.9|1529.4|1518.4|0
1599745800000|2020-09-10 13:50:00|1529.9|1521.7|1530.9|1521.9|1530.9|1521.9|1529.9|1519.9|22
1599746100000|2020-09-10 13:55:00|1531.9|1522.9|1532.7|1521.9|1532.7|1522.9|1530.9|1519.9|39
1599746400000|2020-09-10 14:00:00|1532.4|1523.9|1531.9|1521.9|1532.9|1523.9|1531.9|1521.9|3
1599746700000|2020-09-10 14:05:00|1532.9|1522.9|1532.9|1522.9|1532.9|1522.9|1532.9|1522.9|9
1599747000000|2020-09-10 14:10:00|1533.9|1524.9|1533.9|1525.4|1534.9|1525.9|1533.9|1524.9|29
1599747300000|2020-09-10 14:15:00|1534.9|1525.9|1535.9|1525.9|1535.9|1526.9|1534.7|1525.4|32
1599808500000|2020-09-11 07:15:00|1535.9|1525.9|1535.9|1525.9|1535.9|1525.9|1535.9|1525.9|0
1599808800000|2020-09-11 07:20:00|1540.9|1516.2|1540.9|1516.2|1540.9|1516.2|1540.9|1516.2|0
1599809100000|2020-09-11 07:25:00||1527.9||1522.4||1527.9||1522.4|10
1599809400000|2020-09-11 07:30:00|1540.7|1525.9|1539.9|1526.2|1540.7|1527.9|1539.9|1525.9|0
1599809700000|2020-09-11 07:35:00|1539.7|1526.4|1537.9|1525.9|1539.9|1526.4|1537.9|1525.9|0
1599810000000|2020-09-11 07:40:00|1534.9|1524.2|1535.9|1522.4|1537.9|1524.2|1531.9|1522.4|30
1599810300000|2020-09-11 07:45:00||1522.2||1522.9||1522.9||1521.9|0
1599810600000|2020-09-11 07:50:00|1535.7|1523.2|1534.9|1523.9|1535.7|1523.9|1534.9|1523.2|0
1599810900000|2020-09-11 07:55:00|1535.7||1535.4||1535.7||1534.9||11
1599811200000|2020-09-11 08:00:00|1535.2|1522.9|1535.4|1522.9|1535.4|1522.9|1535.2|1522.9|0
1599811500000|2020-09-11 08:05:00|1531.9|1522.2|1531.9|1521.9|1531.9|1522.2|1529.9|1519.7|2
1599811800000|2020-09-11 08:10:00|1534.4||1535.2||1535.7||1534.4||2
1599812100000|2020-09-11 08:15:00|1536.2|1522.4|1535.7|1523.4|1536.4|1523.7|1535.7|1519.9|0
1599812400000|2020-09-11 08:20:00|1535.9|1523.7|1535.9|1523.7|1535.9|1523.7|1535.9|1523.7|0
1599812700000|2020-09-11 08:25:00||1523.9||1524.2||1524.4||1523.9|0
1599813000000|2020-09-11 08:30:00|1539.9|1524.4|1538.9|1527.9|1539.9|1527.9|1538.9|1524.4|10
1599813300000|2020-09-11 08:35:00|1539.9|1526.4|1539.9|1529.2|1539.9|1529.2|1539.9|1525.9|1
1599813600000|2020-09-11 08:40:00|1539.7|1527.9|1539.7|1527.9|1539.7|1527.9|1539.7|1525.9|34
1599813900000|2020-09-11 08:45:00|1538.9||1536.9||1538.9||1536.9||0
1599814200000|2020-09-11 08:50:00|1538.9|1526.9|1538.9|1525.2|1540.7|1526.9|1538.9|1524.7|11
1599814500000|2020-09-11 08:55:00|1538.7|1523.4|1537.9|1523.7|1538.7|1524.4|1537.9|1522.2|0
1599814800000|2020-09-11 09:00:00|1535.9|1522.2|1535.9|1523.7|1535.9|1523.7|1535.9|1522.2|0
1599815100000|2020-09-11 09:05:00|1537.9|1525.2|1538.9|1524.4|1538.9|1526.4|1535.9|1522.7|0
1599815400000|2020-09-11 09:10:00|1538.7||1538.7||1538.9||1538.7||0
1599815700000|2020-09-11 09:15:00|1538.4|1525.2|1538.7|1525.2|1538.7|1525.2|1538.4|1525.2|5
1599816000000|2020-09-11 09:20:00|1538.4|1525.9|1537.9|1527.4|1538.4|1527.4|1537.9|1525.9|0
1599816300000|2020-09-11 09:25:00||1527.9||1527.4||1527.9||1527.4|0
1599816900000|2020-09-11 09:35:00|1537.7|1527.7|1536.9|1527.9|1537.7|1527.9|1536.9|1527.7|2
1599817200000|2020-09-11 09:40:00|1537.7|1528.2|1537.9|1528.2|1537.9|1528.4|1537.7|1528.2|0
1599817500000|2020-09-11 09:45:00|1538.4|1528.4|1537.9|1528.2|1538.7|1528.4|1537.9|1528.2|10
1599817800000|2020-09-11 09:50:00|1538.2|1524.4|1538.2|1525.7|1538.2|1525.7|1538.2|1524.4|5
1599818100000|2020-09-11 09:55:00|1537.9||1538.2||1538.2||1537.9||0
1599819000000|2020-09-11 10:10:00|1537.9||1537.9||1537.9||1537.9||0
1599819300000|2020-09-11 10:15:00|1537.2|1525.4|1537.2|1524.7|1537.2|1525.4|1535.9|1523.9|0
1599819600000|2020-09-11 10:20:00|1536.9||1536.9||1536.9||1536.9||0
1599819900000|2020-09-11 10:25:00|1535.9|1523.9|1535.9|1524.2|1535.9|1524.2|1535.9|1523.9|0
1599820200000|2020-09-11 10:30:00|1536.9|1524.4|1535.9|1526.7|1536.9|1526.7|1535.9|1524.2|0
1599820500000|2020-09-11 10:35:00||1526.9||1525.2||1526.9||1524.2|4
1599820800000|2020-09-11 10:40:00||1524.2||1524.2||1524.2||1524.2|1
1599821400000|2020-09-11 10:50:00|1533.9|1521.9|1533.9|1521.9|1533.9|1523.7|1533.9|1521.9|0
1599821700000|2020-09-11 10:55:00|1535.9|1523.4|1535.9|1523.7|1535.9|1523.7|1535.9|1523.4|5
1599822000000|2020-09-11 11:00:00|1535.7||1535.7||1535.7||1535.7||0
1599822300000|2020-09-11 11:05:00||1521.9||1523.4||1523.4||1521.9|0
1599823500000|2020-09-11 11:25:00||1523.7||1523.7||1523.7||1523.7|0
1599823800000|2020-09-11 11:30:00|1535.9|1524.2|1536.9|1524.7|1536.9|1524.7|1535.9|1524.2|5
1599824100000|2020-09-11 11:35:00|1537.2|1524.9|1537.2|1527.9|1537.2|1528.9|1537.2|1524.9|10
1599824700000|2020-09-11 11:45:00|1537.9|1526.4|1538.7|1526.2|1538.7|1526.4|1537.9|1525.7|1
1599825000000|2020-09-11 11:50:00||1525.9||1525.9||1526.2||1525.9|0
1599825300000|2020-09-11 11:55:00|1538.4|1526.9|1537.4|1525.9|1538.4|1526.9|1537.4|1525.9|0
1599825600000|2020-09-11 12:00:00|1539.9|1526.2|1538.9|1527.9|1539.9|1527.9|1537.9|1525.9|1
1599825900000|2020-09-11 12:05:00|1539.9||1539.9||1539.9||1539.2||0
1599826200000|2020-09-11 12:10:00|1538.9||1538.9||1538.9||1538.9||0
1599826500000|2020-09-11 12:15:00|1538.7||1538.4||1538.7||1538.4||0
1599826800000|2020-09-11 12:20:00|1538.7||1538.7||1538.7||1538.7||0
1599827400000|2020-09-11 12:30:00|1536.9||1538.7||1538.7||1536.9||2
1599828600000|2020-09-11 12:50:00|1538.4||1538.4||1538.4||1538.4||0
1599828900000|2020-09-11 12:55:00||1526.7||1525.7||1526.7||1525.4|0
1599829200000|2020-09-11 13:00:00||1525.4||1524.9||1525.9||1524.9|0
1599829500000|2020-09-11 13:05:00|1537.9|1524.7|1537.9|1525.4|1537.9|1525.4|1537.9|1524.7|0
1599830400000|2020-09-11 13:20:00|1536.9|1523.7|1536.9|1525.2|1536.9|1525.4|1536.9|1523.7|3
1599830700000|2020-09-11 13:25:00|1535.9|1524.2|1533.9|1522.9|1535.9|1524.2|1533.9|1522.9|0
1599831000000|2020-09-11 13:30:00|1535.9|1523.7|1533.9|1522.2|1535.9|1523.7|1533.9|1522.2|6
1599831300000|2020-09-11 13:35:00|1535.9|1523.7|1534.9|1522.9|1535.9|1523.7|1534.9|1522.9|0
1599831600000|2020-09-11 13:40:00|1533.9|1522.4|1533.9|1522.9|1533.9|1522.9|1533.9|1522.4|0
1599831900000|2020-09-11 13:45:00|1532.9||1533.9||1533.9||1532.9||1
1599832200000|2020-09-11 13:50:00|1535.9|1523.7|1533.9|1522.9|1535.9|1523.7|1533.9|1522.9|10
1599832800000|2020-09-11 14:00:00|1535.9|1522.4|1532.9|1520.9|1535.9|1522.4|1532.9|1520.9|21
1599833100000|2020-09-11 14:05:00|1528.9|1515.7|1531.9|1520.9|1531.9|1520.9|1528.9|1515.7|4
1599833400000|2020-09-11 14:10:00|1528.9|1515.9|1531.9|1517.9|1531.9|1517.9|1528.9|1515.9|12
1599833700000|2020-09-11 14:15:00|1528.9|1518.2|1531.9|1519.9|1531.9|1519.9|1528.9|1518.2|9
1600067700000|2020-09-14 07:15:00|1531.9|1519.9|1555.9|1542.9|1555.9|1542.9|1531.9|1519.9|2
1600068000000|2020-09-14 07:20:00|1556.9|1535.9|1557.9|1543.9|1557.9|1543.9|1556.9|1535.9|34
1600068300000|2020-09-14 07:25:00|1560.9|1549.9|1560.9|1548.2|1560.9|1550.9|1558.9|1543.9|6
1600068600000|2020-09-14 07:30:00|1559.9|1547.9|1560.9|1549.9|1560.9|1549.9|1558.9|1545.9|43
1600068900000|2020-09-14 07:35:00|1562.7|1551.9|1566.9|1556.9|1566.9|1557.9|1559.9|1551.9|59
1600069200000|2020-09-14 07:40:00|1565.9|1555.9|1565.9|1553.9|1565.9|1555.9|1564.9|1552.9|16
1600069500000|2020-09-14 07:45:00|1563.9|1553.2|1563.9|1551.4|1565.9|1553.9|1561.9|1551.2|31
1600069800000|2020-09-14 07:50:00|1561.9|1551.9|1561.9|1550.9|1561.9|1552.4|1561.9|1550.7|2
1600070100000|2020-09-14 07:55:00|1563.9|1551.4|1564.9|1552.4|1564.9|1552.4|1563.9|1551.4|1
1600070400000|2020-09-14 08:00:00|1563.9|1554.9|1563.9|1553.9|1563.9|1554.9|1563.9|1550.9|11
1600070700000|2020-09-14 08:05:00|1563.7|1551.9|1564.9|1553.2|1564.9|1555.4|1562.9|1551.9|35
1600071000000|2020-09-14 08:10:00|1563.9|1552.2|1564.9|1553.9|1564.9|1555.9|1563.9|1551.9|30
1600071300000|2020-09-14 08:15:00|1566.9|1552.9|1566.9|1555.9|1566.9|1555.9|1565.9|1552.7|41
1600071600000|2020-09-14 08:20:00|1566.7||1566.4||1566.7||1566.4||0
1600071900000|2020-09-14 08:25:00|1566.9|1556.7|1568.9|1555.9|1568.9|1556.7|1566.9|1555.9|4
1600072200000|2020-09-14 08:30:00|1567.9|1554.9|1567.9|1555.4|1567.9|1555.9|1567.9|1554.7|10
1600072500000|2020-09-14 08:35:00|1565.9|1554.2|1565.9|1553.7|1565.9|1554.2|1565.9|1553.4|0
1600072800000|2020-09-14 08:40:00|1563.9|1553.2|1567.9|1555.9|1567.9|1555.9|1563.4|1553.2|29
1600073100000|2020-09-14 08:45:00|1568.9|1555.2|1568.9|1556.9|1568.9|1556.9|1565.9|1555.2|12
1600073400000|2020-09-14 08:50:00|1570.9|1557.2|1573.4|1561.7|1573.4|1564.4|1570.9|1557.2|4
1600073700000|2020-09-14 08:55:00|1570.9|1560.4|1573.4|1563.9|1573.4|1565.2|1570.9|1560.4|43
1600074000000|2020-09-14 09:00:00|1572.9|1561.4|1571.4|1561.4|1572.9|1561.4|1571.4|1561.4|4
1600074300000|2020-09-14 09:05:00|1570.9||1573.2||1573.4||1570.9||0
1600074600000|2020-09-14 09:10:00|1573.4|1562.9|1572.9|1560.2|1573.4|1562.9|1572.9|1558.9|100
1600074900000|2020-09-14 09:15:00|1570.9||1570.9||1570.9||1570.9||0
1600075200000|2020-09-14 09:20:00||1559.9||1560.2||1560.2||1559.9|0
1600075800000|2020-09-14 09:30:00|1572.9|1562.9|1572.9|1561.9|1572.9|1562.9|1572.9|1560.2|388
1600076100000|2020-09-14 09:35:00||1562.9||1562.9||1562.9||1562.9|0
1600076400000|2020-09-14 09:40:00|||||||||1
1600077000000|2020-09-14 09:50:00|1574.9|1563.2|1574.9|1563.2|1574.9|1564.9|1574.9|1563.2|420
1600077300000|2020-09-14 09:55:00||1563.4||1563.4||1563.4||1563.4|0
1600077600000|2020-09-14 10:00:00||1563.2||1564.9||1564.9||1563.2|84
1600077900000|2020-09-14 10:05:00||1563.2||1562.9||1563.2||1559.9|29
1600078200000|2020-09-14 10:10:00|1574.7|1564.9|1574.9|1565.4|1574.9|1565.9|1574.7|1562.7|60
1600079100000|2020-09-14 10:25:00||1565.9||1565.9||1565.9||1565.9|0
1600079400000|2020-09-14 10:30:00|1575.9|1565.4|1575.9|1566.2|1575.9|1566.2|1575.9|1565.4|17
1600079700000|2020-09-14 10:35:00|1576.9|1567.9|1577.9|1567.9|1577.9|1567.9|1576.9|1567.9|23
1600080000000|2020-09-14 10:40:00|1577.7|1568.9|1577.9|1569.2|1577.9|1569.2|1577.7|1568.9|1
1600080300000|2020-09-14 10:45:00|1578.9|1569.9|1579.9|1569.9|1579.9|1569.9|1578.9|1569.9|43
1600080600000|2020-09-14 10:50:00|1581.7|1572.9|1581.9|1571.9|1582.9|1572.9|1581.7|1569.9|46
1600080900000|2020-09-14 10:55:00|1580.9|1569.9|1580.9|1569.2|1580.9|1569.9|1580.9|1567.9|55
1600081200000|2020-09-14 11:00:00|1582.4|1569.9|1582.2|1568.9|1582.4|1571.9|1582.2|1568.9|50
1600081500000|2020-09-14 11:05:00|1580.9|1567.9|1580.4|1568.7|1580.9|1568.7|1579.4|1567.9|4
1600081800000|2020-09-14 11:10:00|1579.9|1570.2|1579.9|1570.2|1579.9|1570.2|1579.9|1570.2|1
1600082100000|2020-09-14 11:15:00|1578.9|1568.7|1579.9|1567.9|1579.9|1569.2|1578.9|1567.9|20
1600082700000|2020-09-14 11:25:00|1580.7||1580.7||1580.7||1580.7||0
1600083000000|2020-09-14 11:30:00|1580.4|1569.7|1579.9|1569.7|1580.4|1569.9|1579.9|1569.7|0
1600083300000|2020-09-14 11:35:00|1580.4||1580.4||1580.4||1580.4||0
1600083600000|2020-09-14 11:40:00|1580.7|1571.7|1581.9|1571.2|1582.9|1571.9|1580.7|1567.9|45
1600083900000|2020-09-14 11:45:00|1581.7||1581.7||1581.7||1579.4||0
1600084200000|2020-09-14 11:50:00|1580.9||1580.9||1580.9||1580.9||0
1600084500000|2020-09-14 11:55:00|1581.7|1572.9|1581.7|1571.2|1581.7|1572.9|1581.7|1571.2|10
1600084800000|2020-09-14 12:00:00|1581.4||1581.4||1581.4||1581.4||0
1600085100000|2020-09-14 12:05:00|1581.2|1570.2|1580.9|1568.7|1581.2|1570.2|1580.4|1568.4|16
1600085400000|2020-09-14 12:10:00|1581.2|1570.4|1582.4|1570.9|1582.4|1570.9|1581.2|1570.4|20
1600085700000|2020-09-14 12:15:00|1584.2|1571.4|1585.9|1576.9|1585.9|1576.9|1583.9|1571.4|57
1600086000000|2020-09-14 12:20:00||1575.9||1575.9||1575.9||1575.9|26
1600086300000|2020-09-14 12:25:00|1586.9|1577.9|1589.4|1577.9|1589.4|1578.9|1586.4|1577.9|23
1600086600000|2020-09-14 12:30:00|1588.9||1589.7||1589.7||1588.4||0
1600086900000|2020-09-14 12:35:00|1589.9|1578.2|1589.7|1579.9|1590.7|1580.9|1589.7|1578.2|4
1600087200000|2020-09-14 12:40:00|1587.7|1579.7|1589.7|1578.4|1589.7|1579.7|1587.7|1578.4|16
1600087500000|2020-09-14 12:45:00|1589.4|1577.9|1589.4|1577.9|1589.7|1577.9|1588.9|1577.9|9
1600087800000|2020-09-14 12:50:00|1588.9||1588.9||1588.9||1586.9||10
1600088100000|2020-09-14 12:55:00|1587.9|1577.2|1587.9|1577.9|1587.9|1577.9|1587.9|1573.7|27
1600088400000|2020-09-14 13:00:00|1588.9|1578.2|1588.9|1578.2|1588.9|1579.9|1588.9|1577.4|30
1600088700000|2020-09-14 13:05:00||1578.9||1578.9||1578.9||1578.9|1
1600089000000|2020-09-14 13:10:00|1586.7|1579.2|1588.9|1578.7|1588.9|1579.2|1586.7|1578.4|24
1600089300000|2020-09-14 13:15:00||1578.9||1579.4||1579.4||1578.9|0
1600089600000|2020-09-14 13:20:00|1589.4|1578.9|1590.9|1579.9|1590.9|1579.9|1589.4|1578.7|36
1600089900000|2020-09-14 13:25:00|1592.9|1580.9|1592.9|1580.9|1592.9|1582.9|1592.9|1580.9|11
1600090200000|2020-09-14 13:30:00|1593.4|1581.9|1595.9|1583.9|1595.9|1585.2|1593.4|1581.9|1
1600090500000|2020-09-14 13:35:00|1595.7|1584.4|1595.7|1584.4|1595.9|1585.9|1593.9|1584.4|20
1600090800000|2020-09-14 13:40:00|1595.4|1584.9|1595.9|1585.2|1595.9|1585.2|1592.9|1584.4|14
1600091100000|2020-09-14 13:45:00|1596.9|1585.9|1596.9|1585.9|1596.9|1585.9|1596.9|1585.9|6
1600091400000|2020-09-14 13:50:00|1598.2|1586.2|1600.9|1587.4|1601.4|1590.9|1598.2|1586.2|59
1600091700000|2020-09-14 13:55:00|1600.7|1587.9|1600.9|1589.2|1600.9|1589.4|1599.9|1587.9|65
1600092000000|2020-09-14 14:00:00|1605.9|1589.4|1605.7|1590.4|1605.9|1590.4|1605.7|1589.4|0
1600092300000|2020-09-14 14:05:00|1603.9|1590.2|1600.7|1590.2|1603.9|1590.2|1600.7|1590.2|0
1600092600000|2020-09-14 14:10:00|1600.4|1589.9|1597.9|1589.4|1600.4|1589.9|1597.9|1589.4|74
1600092900000|2020-09-14 14:15:00|1597.4|1588.9|1595.9|1585.9|1598.2|1588.9|1595.9|1585.9|58
1600155000000|2020-09-15 07:30:00|1590.9|1580.4|1590.9|1580.2|1590.9|1580.4|1590.9|1580.2|1
1600155300000|2020-09-15 07:35:00|1600.4|1579.9|1591.9|1580.4|1600.4|1580.9|1590.9|1575.7|22
1600155600000|2020-09-15 07:40:00|1591.4|1580.9|1599.2|1584.7|1599.2|1584.7|1591.4|1580.9|25
1600155900000|2020-09-15 07:45:00|1598.9|1584.9|1598.9|1584.9|1598.9|1587.9|1596.9|1584.9|12
1600156200000|2020-09-15 07:50:00||1585.2||1587.9||1587.9||1584.9|0
1600156500000|2020-09-15 07:55:00|1598.7|1585.2|1594.9|1581.2|1598.7|1585.2|1591.9|1581.2|17
1600157100000|2020-09-15 08:05:00||1581.4||1581.7||1581.7||1581.4|0
1600157700000|2020-09-15 08:15:00|1591.9|1581.4|1592.9|1581.7|1594.9|1581.7|1589.9|1581.4|61
1600158000000|2020-09-15 08:20:00|1591.9||1591.9||1591.9||1590.9||2
1600158300000|2020-09-15 08:25:00|1589.7|1581.4|1589.7|1580.4|1589.7|1581.4|1589.7|1580.4|3
1600158600000|2020-09-15 08:30:00|1590.4|1578.9|1591.2|1578.9|1591.9|1578.9|1590.4|1578.9|57
1600158900000|2020-09-15 08:35:00|1590.9|1578.4|1590.4|1578.4|1590.9|1578.4|1590.4|1578.4|5
1600159500000|2020-09-15 08:45:00|1589.9|1579.7|1589.9|1578.4|1589.9|1579.7|1589.9|1578.4|10
1600159800000|2020-09-15 08:50:00|1590.4|1579.7|1590.4|1579.7|1590.4|1579.7|1590.4|1579.7|0
1600160100000|2020-09-15 08:55:00|1589.9||1590.9||1591.2||1589.2||10
1600160400000|2020-09-15 09:00:00|1591.7|1579.9|1591.9|1580.4|1591.9|1580.9|1590.9|1579.9|24
1600160700000|2020-09-15 09:05:00|1590.9|1580.9|1591.9|1580.9|1591.9|1582.9|1589.9|1580.9|15
1600161000000|2020-09-15 09:10:00|1589.9|1581.9|1591.9|1581.9|1591.9|1581.9|1589.9|1581.9|15
1600161300000|2020-09-15 09:15:00|1591.7|1578.4|1590.7|1578.4|1591.7|1578.4|1590.7|1578.4|14
1600161600000|2020-09-15 09:20:00|1591.2|1578.7|1591.2|1579.7|1591.4|1579.7|1591.2|1578.7|0
1600161900000|2020-09-15 09:25:00|1591.4|1579.9|1591.4|1580.2|1591.4|1580.2|1591.4|1579.9|10
1600162500000|2020-09-15 09:35:00|1590.9||1590.9||1590.9||1590.9||0
1600162800000|2020-09-15 09:40:00|1591.4|1580.4|1591.4|1581.9|1591.4|1581.9|1591.4|1580.4|42
1600163100000|2020-09-15 09:45:00||1581.4||1581.4||1581.4||1581.4|14
1600163400000|2020-09-15 09:50:00|1590.9|1581.9|1591.9|1581.9|1591.9|1581.9|1590.9|1581.9|19
1600163700000|2020-09-15 09:55:00|||||||||1
1600164300000|2020-09-15 10:05:00||1580.2||1580.2||1580.2||1580.2|7
1600164600000|2020-09-15 10:10:00|||||||||100
1600165800000|2020-09-15 10:30:00|1591.7||1591.7||1591.7||1591.7||0
1600166100000|2020-09-15 10:35:00|1591.9|1580.4|1591.9|1580.4|1591.9|1580.4|1591.9|1580.4|0
1600166400000|2020-09-15 10:40:00||1580.9||1580.9||1580.9||1580.9|0
1600166700000|2020-09-15 10:45:00|1592.9|1581.7|1594.4|1581.9|1594.4|1581.9|1592.9|1581.7|12
1600167000000|2020-09-15 10:50:00|1594.9|1582.7|1595.9|1583.7|1595.9|1583.7|1594.9|1582.7|24
1600167300000|2020-09-15 10:55:00||1584.9||1585.4||1585.4||1583.9|0
1600167600000|2020-09-15 11:00:00|1595.7|1585.9|1596.9|1585.9|1596.9|1585.9|1595.7|1585.9|22
1600167900000|2020-09-15 11:05:00|1598.9|1586.2|1603.2|1587.9|1603.2|1590.7|1598.9|1586.2|3
1600168200000|2020-09-15 11:10:00|1604.4|1588.7|1604.2|1594.4|1604.4|1594.4|1604.2|1588.7|0
1600168500000|2020-09-15 11:15:00|1605.9|1591.9|1605.9|1593.4|1605.9|1593.4|1605.9|1591.9|8
1600168800000|2020-09-15 11:20:00||1595.4||1595.4||1595.4||1595.4|6
1600169100000|2020-09-15 11:25:00|1606.9|1595.9|1606.9|1597.9|1606.9|1597.9|1605.9|1595.9|51
1600169400000|2020-09-15 11:30:00|1607.9|1596.9|1605.9|1595.4|1607.9|1597.4|1605.9|1595.4|41
1600169700000|2020-09-15 11:35:00|1605.7|1593.9|1605.7|1593.9|1605.7|1596.2|1605.7|1593.9|11
1600170000000|2020-09-15 11:40:00||1595.2||1594.9||1595.2||1593.7|4
1600170600000|2020-09-15 11:50:00||1595.9||1595.9||1595.9||1594.9|0
1600170900000|2020-09-15 11:55:00|||||||||9
1600171200000|2020-09-15 12:00:00|1604.9||1604.9||1604.9||1604.9||0
1600171500000|2020-09-15 12:05:00|1607.9|1595.4|1607.9|1595.7|1607.9|1595.7|1607.9|1595.4|10
1600171800000|2020-09-15 12:10:00|1607.7|1597.9|1607.9|1598.9|1607.9|1598.9|1607.7|1597.9|0
1600172100000|2020-09-15 12:15:00|1609.4|1599.9|1609.2|1598.4|1609.4|1599.9|1609.2|1597.7|2
1600172400000|2020-09-15 12:20:00|1608.9|1597.9|1607.9|1597.9|1608.9|1597.9|1607.9|1597.9|0
1600173000000|2020-09-15 12:30:00|1606.9|1595.7|1606.9|1594.9|1606.9|1595.7|1606.9|1594.9|12
1600173300000|2020-09-15 12:35:00|1606.7||1606.4||1606.7||1606.4||0
1600173600000|2020-09-15 12:40:00|1606.2|1594.4|1605.9|1594.4|1606.2|1594.4|1605.9|1594.4|0
1600173900000|2020-09-15 12:45:00|1603.4|1594.9|1604.4|1594.9|1605.9|1594.9|1603.4|1594.9|11
1600174200000|2020-09-15 12:50:00|1603.9|1593.4|1603.9|1593.4|1603.9|1593.4|1603.9|1593.4|6
1600174500000|2020-09-15 12:55:00|1603.7|1589.7|1600.9|1590.4|1603.7|1590.4|1600.7|1588.7|0
1600174800000|2020-09-15 13:00:00|1599.9||1601.4||1601.4||1599.9||10
1600175100000|2020-09-15 13:05:00||1590.2||1589.9||1590.2||1589.7|1
1600175400000|2020-09-15 13:10:00|1600.4|1589.7|1600.7|1587.4|1601.4|1589.7|1600.4|1587.2|7
1600175700000|2020-09-15 13:15:00|1600.9|1587.7|1602.9|1590.4|1602.9|1590.4|1600.9|1587.7|0
1600176000000|2020-09-15 13:20:00||1590.7||1592.9||1592.9||1590.7|10
1600176300000|2020-09-15 13:25:00|1602.7|1594.7|1602.9|1590.9|1602.9|1594.7|1602.7|1590.9|10
1600176600000|2020-09-15 13:30:00||1591.2||1591.2||1591.2||1591.2|0
1600176900000|2020-09-15 13:35:00||1591.9||1592.9||1592.9||1591.9|0
1600177200000|2020-09-15 13:40:00||1593.2||1591.9||1593.2||1591.9|10
1600177500000|2020-09-15 13:45:00|1601.9|1590.9|1601.7|1591.2|1601.9|1591.4|1601.7|1590.9|1
1600177800000|2020-09-15 13:50:00|1600.9||1600.9||1600.9||1600.9||0
1600178100000|2020-09-15 13:55:00||1590.9||1589.9||1590.9||1589.9|9
1600178400000|2020-09-15 14:00:00|1600.7||1600.7||1600.7||1600.7||9
1600178700000|2020-09-15 14:05:00||1577.9||1582.2||1582.2||1577.9|7
1600179000000|2020-09-15 14:10:00|1599.9|1582.4|1600.7|1584.4|1600.7|1584.4|1599.9|1582.4|0
1600179300000|2020-09-15 14:15:00||1584.7||1586.4||1586.4||1584.7|0
1600242000000|2020-09-16 07:40:00|1596.9|1583.2|1594.2|1580.2|1596.9|1583.2|1594.2|1579.9|0
1600242300000|2020-09-16 07:45:00|1593.9||1592.2||1593.9||1592.2||3
1600242600000|2020-09-16 07:50:00|1593.9||1593.2||1593.9||1593.2||3
1600242900000|2020-09-16 07:55:00|1593.9||1593.2||1593.9||1592.9||13
1600243200000|2020-09-16 08:00:00|1593.4|1580.9|1593.9|1581.7|1593.9|1582.9|1593.4|1580.9|1
1600243500000|2020-09-16 08:05:00|1589.9|1582.7|1597.2|1584.4|1597.2|1584.4|1589.9|1582.7|4
1600243800000|2020-09-16 08:10:00|1596.9|1584.7|1597.4|1584.7|1597.4|1584.7|1596.7|1584.7|0
1600244100000|2020-09-16 08:15:00|1595.9||1595.9||1595.9||1595.9||5
1600244400000|2020-09-16 08:20:00|1595.7|1582.7|1595.9|1582.9|1595.9|1582.9|1590.9|1582.7|12
1600244700000|2020-09-16 08:25:00|1591.2|1582.7|1595.2|1583.9|1595.4|1583.9|1591.2|1582.7|142
1600245000000|2020-09-16 08:30:00||1584.2||1584.2||1584.2||1584.2|0
1600245300000|2020-09-16 08:35:00|1595.9|1582.9|1595.9|1582.9|1595.9|1587.2|1595.9|1582.9|24
1600245600000|2020-09-16 08:40:00|1600.7|1583.2|1598.2|1584.4|1600.7|1584.4|1596.9|1582.9|40
1600245900000|2020-09-16 08:45:00|1600.4|1584.7|1600.9|1587.9|1601.9|1587.9|1600.4|1584.7|10
1600246200000|2020-09-16 08:50:00|1600.7|1586.4|1600.7|1586.9|1600.7|1586.9|1600.7|1586.4|0
1600246500000|2020-09-16 08:55:00|1600.9|1587.2|1601.2|1587.4|1601.2|1587.4|1600.9|1587.2|111
1600246800000|2020-09-16 09:00:00|1601.4|1587.7|1601.7|1587.9|1601.7|1587.9|1601.4|1587.7|0
1600247100000|2020-09-16 09:05:00|1603.9|1590.9|1601.9|1591.9|1605.2|1592.9|1601.7|1588.4|40
1600247400000|2020-09-16 09:10:00|1602.9|1589.2|1602.9|1591.2|1602.9|1591.2|1602.9|1589.2|28
1600247700000|2020-09-16 09:15:00||1591.4||1591.4||1591.4||1591.4|0
1600248000000|2020-09-16 09:20:00||1591.7||1591.9||1591.9||1591.7|0
1600248300000|2020-09-16 09:25:00|1602.4|1592.2|1605.9|1593.7|1605.9|1593.7|1602.4|1592.2|89
1600248600000|2020-09-16 09:30:00|1609.2|1597.9|1608.4|1595.4|1610.7|1597.9|1607.7|1593.7|151
1600248900000|2020-09-16 09:35:00|1608.2|1594.9|1608.2|1595.2|1608.2|1595.2|1608.2|1594.9|1
1600249200000|2020-09-16 09:40:00|1608.4|1595.4|1608.4|1596.4|1608.4|1596.4|1608.4|1595.4|8
1600249500000|2020-09-16 09:45:00||1593.9||1593.9||1593.9||1593.9|9
1600249800000|2020-09-16 09:50:00|1608.2|1593.7|1607.9|1592.9|1608.2|1593.7|1607.9|1592.2|1
1600250100000|2020-09-16 09:55:00|1607.7||1606.2||1607.7||1606.2||0
1600250400000|2020-09-16 10:00:00|1606.9||1606.4||1606.9||1606.4||0
1600250700000|2020-09-16 10:05:00|||||||||54
1600251000000|2020-09-16 10:10:00|1605.9|1593.9|1602.9|1589.9|1605.9|1593.9|1598.4|1589.7|4
1600251300000|2020-09-16 10:15:00|1601.9|1590.2|1600.9|1589.9|1601.9|1590.2|1600.9|1589.9|44
1600251600000|2020-09-16 10:20:00|1602.4|1590.2|1605.4|1591.9|1605.4|1592.7|1602.4|1589.9|0
1600251900000|2020-09-16 10:25:00|1604.9|1591.4|1602.7|1589.9|1605.2|1591.4|1602.7|1589.9|20
1600252200000|2020-09-16 10:30:00||1587.4||1588.2||1589.4||1586.4|2
1600252500000|2020-09-16 10:35:00|1602.2||1602.2||1602.7||1602.2||51
1600252800000|2020-09-16 10:40:00|1601.7|1586.4|1600.9|1585.2|1602.2|1587.9|1600.9|1585.2|35
1600253100000|2020-09-16 10:45:00|1599.4||1598.7||1599.4||1598.7||0
1600253400000|2020-09-16 10:50:00|1598.4|1585.9|1597.9|1585.9|1598.4|1585.9|1595.9|1585.9|34
1600253700000|2020-09-16 10:55:00|1594.9|1585.2|1596.9|1585.2|1597.9|1585.4|1594.9|1585.2|3
1600254300000|2020-09-16 11:05:00|1596.7||1595.9||1596.7||1595.9||0
1600254600000|2020-09-16 11:10:00|1596.7|1585.4|1596.9|1585.7|1596.9|1585.7|1596.7|1585.4|5
1600254900000|2020-09-16 11:15:00|1598.2|1586.7|1598.2|1586.7|1598.2|1586.7|1598.2|1586.7|0
1600255200000|2020-09-16 11:20:00||1586.9||1583.7||1586.9||1581.9|7
1600255500000|2020-09-16 11:25:00|1597.9|1581.9|1595.4|1581.9|1597.9|1583.2|1595.4|1581.7|0
1600255800000|2020-09-16 11:30:00|1595.2|1581.7|1592.9|1581.7|1595.4|1581.7|1592.9|1581.7|0
1600256100000|2020-09-16 11:35:00|1592.7||1592.7||1592.7||1592.7||0
1600256400000|2020-09-16 11:40:00|1591.9|1582.7|1595.7|1583.4|1595.7|1583.4|1590.7|1582.7|32
1600256700000|2020-09-16 11:45:00|1595.9|1583.7|1595.9|1583.7|1595.9|1583.7|1595.9|1583.7|0
1600257000000|2020-09-16 11:50:00|1594.9|1581.7|1594.9|1581.9|1594.9|1581.9|1594.9|1581.7|0
1600257300000|2020-09-16 11:55:00|1592.9||1592.9||1592.9||1592.9||0
1600257600000|2020-09-16 12:00:00|1591.9||1591.9||1591.9||1591.9||0
1600257900000|2020-09-16 12:05:00|1594.9|1582.4|1595.9|1584.2|1596.4|1584.2|1594.9|1582.4|0
1600258200000|2020-09-16 12:10:00|1590.4|1581.9|1595.7|1583.9|1595.9|1583.9|1590.4|1581.9|0
1600259100000|2020-09-16 12:25:00|1594.9|1584.7|1595.4|1583.9|1595.4|1585.4|1593.9|1583.9|0
1600259400000|2020-09-16 12:30:00|1594.9||1593.9||1594.9||1593.9||0
1600260000000|2020-09-16 12:40:00|1593.7|1583.2|1593.2|1581.7|1593.7|1583.2|1593.2|1581.7|10
1600260300000|2020-09-16 12:45:00|1593.4||1593.4||1593.4||1593.4||0
1600260600000|2020-09-16 12:50:00|1593.7|1582.4|1594.9|1582.9|1594.9|1582.9|1593.7|1582.4|64
1600260900000|2020-09-16 12:55:00|1593.9|1581.7|1593.9|1581.7|1593.9|1581.7|1593.9|1581.7|10
1600261200000|2020-09-16 13:00:00|1592.9||1592.9||1592.9||1592.9||0
1600261500000|2020-09-16 13:05:00|1591.9||1591.9||1591.9||1591.9||0
1600261800000|2020-09-16 13:10:00||1580.7||1580.7||1580.7||1580.7|10
1600262400000|2020-09-16 13:20:00|1592.9|1581.2|1594.9|1582.4|1594.9|1583.4|1592.9|1580.7|10
1600263300000|2020-09-16 13:35:00||1580.7||1582.7||1582.7||1580.7|0
1600263600000|2020-09-16 13:40:00|1592.9|1580.9|1592.9|1580.7|1592.9|1580.9|1592.9|1580.7|2
1600263900000|2020-09-16 13:45:00|1591.9|1579.2|1589.7|1577.9|1591.9|1579.2|1587.4|1577.9|43
1600264200000|2020-09-16 13:50:00|1587.9|1578.9|1587.9|1577.9|1587.9|1578.9|1587.9|1576.2|8
1600264500000|2020-09-16 13:55:00|1586.9|1578.2|1587.9|1577.9|1587.9|1578.2|1586.2|1576.2|32
1600264800000|2020-09-16 14:00:00|1588.9|1575.2|1589.7|1575.2|1589.9|1575.2|1588.9|1575.2|6
1600265100000|2020-09-16 14:05:00|1588.4|1575.9|1589.9|1575.9|1589.9|1575.9|1588.4|1575.9|6
1600265400000|2020-09-16 14:10:00|1595.7|1576.2|1595.9|1577.9|1595.9|1581.9|1588.9|1576.2|22
1600265700000|2020-09-16 14:15:00|1595.7|1576.2|1595.7|1577.9|1595.7|1581.4|1589.4|1576.2|30
1600326900000|2020-09-17 07:15:00|1575.9|1550.9|1575.9|1557.9|1575.9|1557.9|1575.9|1550.9|0
1600327500000|2020-09-17 07:25:00|1577.9||1585.9||1610.9||1577.9||0
1600327800000|2020-09-17 07:30:00|1580.9|1559.2|1580.9|1559.2|1580.9|1559.2|1580.9|1559.2|0
1600328100000|2020-09-17 07:35:00||1563.9||1565.7||1568.4||1559.2|0
1600328400000|2020-09-17 07:40:00||1567.9||1567.9||1568.4||1567.9|0
1600328700000|2020-09-17 07:45:00|1576.9|1568.2|1585.4|1569.2|1585.7|1569.2|1576.9|1568.2|35
1600329000000|2020-09-17 07:50:00|1585.2|1569.4|1580.9|1569.2|1585.9|1571.9|1580.9|1569.2|1
1600329600000|2020-09-17 08:00:00|1583.9|1570.4|1585.9|1573.2|1585.9|1573.2|1583.9|1570.4|0
1600329900000|2020-09-17 08:05:00|1588.4|1573.7|1588.4|1574.9|1588.4|1574.9|1588.4|1573.7|0
1600330200000|2020-09-17 08:10:00|1589.6|1575.2|1595.4|1578.4|1595.7|1581.4|1589.6|1575.2|11
1600330500000|2020-09-17 08:15:00|1591.9|1578.7|1591.9|1577.9|1591.9|1578.9|1591.9|1577.9|9
1600330800000|2020-09-17 08:20:00|1591.2|1578.4|1592.9|1580.2|1595.7|1580.2|1591.2|1577.9|10
1600331100000|2020-09-17 08:25:00|1595.7||1591.9||1595.7||1591.9||5
1600331400000|2020-09-17 08:30:00|1592.9|1583.9|1594.9|1580.9|1596.9|1583.9|1592.9|1580.2|7
1600331700000|2020-09-17 08:35:00|1593.9|1581.4|1592.9|1581.9|1593.9|1581.9|1592.9|1581.4|2
1600332000000|2020-09-17 08:40:00|1593.9|1584.9|1591.9|1582.2|1593.9|1584.9|1591.9|1581.9|14
1600332300000|2020-09-17 08:45:00|1593.9|1582.4|1592.9|1582.4|1593.9|1582.4|1592.9|1582.4|0
1600332600000|2020-09-17 08:50:00||1582.7||1582.7||1582.7||1582.7|0
1600332900000|2020-09-17 08:55:00|1593.9|1585.9|1596.9|1584.4|1596.9|1585.9|1593.9|1582.7|6
1600333200000|2020-09-17 09:00:00|1594.9|1584.9|1594.9|1584.9|1594.9|1584.9|1594.9|1584.9|0
1600333500000|2020-09-17 09:05:00|1596.9|1583.9|1596.9|1584.4|1596.9|1584.4|1596.9|1583.2|0
1600333800000|2020-09-17 09:10:00|1596.7|1584.2|1595.9|1584.2|1596.7|1584.2|1595.9|1584.2|0
1600334100000|2020-09-17 09:15:00|1596.7|1584.4|1596.9|1585.7|1596.9|1588.7|1596.7|1584.4|25
1600334400000|2020-09-17 09:20:00|1600.7|1584.9|1600.7|1588.7|1600.7|1588.9|1600.7|1584.9|41
1600334700000|2020-09-17 09:25:00|1602.4|1589.9|1599.7|1587.7|1602.4|1590.4|1599.7|1587.4|53
1600335000000|2020-09-17 09:30:00|1597.9|1585.9|1596.9|1585.9|1599.7|1585.9|1596.9|1585.9|4
1600335600000|2020-09-17 09:40:00|1595.9||1595.9||1595.9||1595.9||0
1600335900000|2020-09-17 09:45:00|1599.7|1585.4|1599.7|1585.7|1599.7|1587.2|1599.2|1585.4|11
1600336200000|2020-09-17 09:50:00|1599.4|1586.7|1597.9|1585.9|1599.7|1587.4|1597.9|1585.7|0
1600336800000|2020-09-17 10:00:00|1599.7||1597.9||1599.7||1597.9||0
1600337400000|2020-09-17 10:10:00|1595.9|1583.4|1595.7|1583.4|1595.9|1583.4|1595.7|1583.4|20
1600337700000|2020-09-17 10:15:00|||||||||1
1600338000000|2020-09-17 10:20:00|1595.2|1582.9|1594.9|1582.9|1595.2|1582.9|1594.9|1582.9|2
1600338300000|2020-09-17 10:25:00|1594.7|1582.7|1593.9|1582.2|1594.7|1582.7|1593.9|1581.9|20
1600338600000|2020-09-17 10:30:00|1592.4|1581.9|1592.2|1577.4|1592.4|1581.9|1592.2|1577.4|5
1600338900000|2020-09-17 10:35:00|1590.7|1577.2|1588.9|1576.9|1593.2|1577.9|1588.9|1576.9|0
1600339200000|2020-09-17 10:40:00|1587.9|1575.4|1586.9|1575.4|1587.9|1575.4|1586.9|1575.4|4
1600339500000|2020-09-17 10:45:00|1592.9|1575.7|1592.4|1578.4|1592.9|1579.9|1592.4|1575.4|17
1600339800000|2020-09-17 10:50:00|1589.9|1578.9|1590.9|1578.9|1590.9|1578.9|1589.9|1578.9|2
1600340100000|2020-09-17 10:55:00||1579.2||1578.9||1579.2||1578.9|2
1600340400000|2020-09-17 11:00:00||1579.9||1579.9||1579.9||1579.9|0
1600340700000|2020-09-17 11:05:00|1589.9||1588.9||1589.9||1588.9||0
1600341000000|2020-09-17 11:10:00|1588.2|1578.9|1589.9|1579.2|1592.2|1579.7|1588.2|1578.9|46
1600341300000|2020-09-17 11:15:00||1578.9||1578.7||1578.9||1578.7|0
1600341600000|2020-09-17 11:20:00||1579.9||1579.9||1579.9||1579.9|0
1600342500000|2020-09-17 11:35:00||1578.7||1578.7||1578.7||1578.7|1
1600343100000|2020-09-17 11:45:00|1587.9|1578.2|1587.9|1576.4|1587.9|1578.2|1587.9|1576.4|20
1600343400000|2020-09-17 11:50:00||1576.7||1576.4||1576.7||1576.4|4
1600343700000|2020-09-17 11:55:00|||||||||6
1600344000000|2020-09-17 12:00:00|1590.2|1577.7|1591.9|1579.9|1592.2|1579.9|1590.2|1577.7|25
1600344300000|2020-09-17 12:05:00||1580.9||1580.9||1580.9||1580.9|3
1600344900000|2020-09-17 12:15:00|||||||||4
1600345200000|2020-09-17 12:20:00|1591.7|1579.2|1591.2|1579.2|1591.9|1579.2|1591.2|1579.2|10
1600345500000|2020-09-17 12:25:00|1590.9|1578.9|1591.9|1579.7|1591.9|1579.7|1590.9|1576.4|4
1600345800000|2020-09-17 12:30:00|1591.7|1579.4|1588.9|1578.9|1591.7|1579.4|1588.9|1576.4|0
1600346100000|2020-09-17 12:35:00||1577.2||1577.2||1577.4||1577.2|18
1600346400000|2020-09-17 12:40:00||1577.4||1577.4||1577.4||1577.4|0
1600346700000|2020-09-17 12:45:00||1577.7||1577.4||1577.7||1577.4|0
1600347000000|2020-09-17 12:50:00|||||||||6
1600347300000|2020-09-17 12:55:00||1578.9||1577.4||1578.9||1577.4|29
1600347600000|2020-09-17 13:00:00|1587.9||1587.9||1587.9||1587.9||45
1600347900000|2020-09-17 13:05:00||1577.9||1577.4||1577.9||1577.4|34
1600348200000|2020-09-17 13:10:00|1590.4|1578.2|1590.4|1578.4|1590.4|1579.9|1590.4|1578.2|122
1600348500000|2020-09-17 13:15:00|1590.9|1577.4|1594.9|1578.4|1595.2|1583.9|1590.9|1577.4|40
1600348800000|2020-09-17 13:20:00|1597.7|1578.9|1597.9|1585.7|1598.9|1586.9|1595.9|1578.9|40
1600349100000|2020-09-17 13:25:00|1597.4|1585.2|1597.9|1584.7|1597.9|1585.2|1597.2|1584.2|0
1600349400000|2020-09-17 13:30:00|1597.7|1583.9|1597.4|1583.2|1597.7|1583.9|1596.9|1580.9|0
1600349700000|2020-09-17 13:35:00|||||||||20
1600350000000|2020-09-17 13:40:00|1597.2|1582.9|1596.4|1582.4|1597.4|1582.9|1596.4|1582.4|0
1600350300000|2020-09-17 13:45:00|1595.9|1582.2|1595.9|1584.2|1595.9|1584.2|1595.9|1582.2|2
1600350600000|2020-09-17 13:50:00|1595.7|1582.9|1595.7|1583.2|1595.7|1583.2|1595.7|1582.2|0
1600351200000|2020-09-17 14:00:00|1595.9|1583.9|1595.7|1583.9|1595.9|1583.9|1595.7|1583.9|0
1600351500000|2020-09-17 14:05:00|1595.9|1584.2|1595.9|1585.9|1595.9|1585.9|1595.9|1584.2|16
1600351800000|2020-09-17 14:10:00|1597.9|1588.9|1598.9|1588.9|1601.2|1590.9|1597.9|1588.9|27
1600352100000|2020-09-17 14:15:00|1596.9|1585.9|1598.2|1586.2|1598.9|1588.4|1596.9|1585.9|6
1600413900000|2020-09-18 07:25:00|1601.2|1589.2|1601.2|1589.2|1601.2|1589.2|1601.2|1589.2|0
1600414200000|2020-09-18 07:30:00|1605.4|1588.9|1605.4|1589.9|1605.9|1589.9|1605.4|1587.4|0
1600414500000|2020-09-18 07:35:00|1601.2|1588.9|1600.9|1585.4|1601.2|1589.2|1597.2|1584.9|18
1600414800000|2020-09-18 07:40:00|1598.9|1586.2|1600.9|1587.9|1600.9|1590.4|1595.9|1586.2|10
1600415100000|2020-09-18 07:45:00|1600.7|1588.7|1599.9|1586.7|1600.7|1588.7|1599.9|1585.4|0
1600415400000|2020-09-18 07:50:00|1599.7|1586.2|1599.4|1585.9|1599.7|1586.4|1599.4|1585.9|0
1600415700000|2020-09-18 07:55:00|1599.2||1597.9||1599.4||1597.9||1
1600416000000|2020-09-18 08:00:00|1596.9|1585.7|1599.4|1585.2|1599.4|1585.7|1596.2|1583.9|5
1600416300000|2020-09-18 08:05:00||1585.4||1585.9||1585.9||1585.4|0
1600416600000|2020-09-18 08:10:00|1599.2|1586.9|1599.2|1586.9|1599.2|1586.9|1599.2|1585.9|1
1600416900000|2020-09-18 08:15:00|1599.4|1587.2|1600.9|1591.4|1600.9|1591.4|1599.4|1586.9|6
1600417200000|2020-09-18 08:20:00|1601.2|1587.2|1601.2|1589.9|1601.2|1589.9|1601.2|1586.9|0
1600417500000|2020-09-18 08:25:00|1600.9|1590.4|1600.9|1590.4|1601.2|1590.4|1600.9|1590.4|14
1600417800000|2020-09-18 08:30:00|1600.7|1592.9|1600.9|1590.4|1601.2|1592.9|1600.7|1590.4|12
1600418100000|2020-09-18 08:35:00|||||||||20
1600418400000|2020-09-18 08:40:00|1599.4|1588.2|1599.4|1588.2|1599.4|1588.2|1599.4|1588.2|12
1600418700000|2020-09-18 08:45:00||1588.9||1588.9||1588.9||1588.9|1
1600419000000|2020-09-18 08:50:00|1598.9|1588.2|1596.7|1584.9|1598.9|1588.2|1592.9|1581.9|39
1600419300000|2020-09-18 08:55:00|1596.2|1582.7|1595.9|1582.9|1596.2|1583.2|1595.9|1582.4|0
1600419600000|2020-09-18 09:00:00||1583.2||1582.4||1583.2||1582.4|0
1600419900000|2020-09-18 09:05:00|||||||||1
1600420200000|2020-09-18 09:10:00|1595.4||1595.4||1595.4||1595.4||0
1600420500000|2020-09-18 09:15:00|1591.2|1582.9|1598.2|1586.9|1598.7|1586.9|1591.2|1582.9|23
1600420800000|2020-09-18 09:20:00|1598.4||1596.9||1598.4||1596.9||0
1600421100000|2020-09-18 09:25:00|1598.7|1585.9|1598.9|1585.9|1598.9|1585.9|1598.7|1585.9|56
1600421400000|2020-09-18 09:30:00|1598.2||1598.2||1598.2||1598.2||0
1600421700000|2020-09-18 09:35:00|1596.9|1587.9|1596.9|1585.9|1597.4|1587.9|1596.9|1585.9|3
1600422000000|2020-09-18 09:40:00|1595.9|1585.4|1595.9|1583.2|1595.9|1585.4|1595.9|1582.9|6
1600422600000|2020-09-18 09:50:00||1583.4||1580.9||1583.4||1580.7|8
1600422900000|2020-09-18 09:55:00|1595.4|1581.9|1595.7|1580.9|1595.7|1581.9|1594.9|1580.9|2
1600423200000|2020-09-18 10:00:00|1595.9||1594.9||1595.9||1594.9||4
1600423500000|2020-09-18 10:05:00|1593.9|1580.7|1589.9|1580.7|1593.9|1580.7|1589.2|1580.7|13
1600423800000|2020-09-18 10:10:00|1592.7|1584.9|1595.9|1583.2|1595.9|1584.9|1592.7|1580.7|12
1600424100000|2020-09-18 10:15:00|1595.7||1595.9||1595.9||1595.7||0
1600424400000|2020-09-18 10:20:00|1595.7||1595.9||1595.9||1595.7||5
1600424700000|2020-09-18 10:25:00|1595.7|1583.4|1594.4|1582.7|1595.7|1583.4|1594.4|1581.7|4
1600425000000|2020-09-18 10:30:00|1593.9|1582.9|1593.7|1583.2|1593.9|1583.4|1593.7|1582.9|0
1600425300000|2020-09-18 10:35:00|1593.4|1582.4|1591.4|1580.2|1593.4|1582.4|1591.4|1579.9|0
1600425600000|2020-09-18 10:40:00|1592.7|1579.9|1592.7|1579.9|1592.7|1579.9|1592.7|1579.9|10
1600425900000|2020-09-18 10:45:00|1591.9|1580.2|1591.9|1579.9|1591.9|1580.2|1591.9|1579.9|3
1600426200000|2020-09-18 10:50:00|1587.9|1579.4|1589.9|1579.4|1592.4|1579.4|1587.9|1579.4|1
1600426500000|2020-09-18 10:55:00|1587.4|1578.9|1586.4|1574.4|1587.4|1578.9|1586.4|1574.4|5
1600426800000|2020-09-18 11:00:00|1586.9|1574.9|1589.4|1578.2|1589.4|1578.2|1586.9|1574.9|5
1600427100000|2020-09-18 11:05:00|1589.9|1577.9|1590.4|1579.9|1590.9|1579.9|1589.2|1577.9|0
1600427700000|2020-09-18 11:15:00|1589.9|1578.9|1589.4|1577.4|1589.9|1578.9|1589.4|1577.4|3
1600428000000|2020-09-18 11:20:00||1577.9||1577.4||1579.2||1577.4|0
1600428300000|2020-09-18 11:25:00|1588.9||1588.9||1588.9||1588.9||0
1600428600000|2020-09-18 11:30:00|1588.4|1577.7|1588.9|1577.7|1588.9|1577.7|1588.4|1577.7|0
1600428900000|2020-09-18 11:35:00||1577.9||1578.2||1578.2||1577.9|0
1600429200000|2020-09-18 11:40:00||1577.9||1577.9||1577.9||1577.9|0
1600429500000|2020-09-18 11:45:00|1585.4|1577.4|1585.4|1576.2|1585.4|1577.4|1585.4|1576.2|1
1600429800000|2020-09-18 11:50:00|1588.9|1576.4|1586.9|1575.2|1588.9|1576.4|1586.9|1575.2|8
1600430100000|2020-09-18 11:55:00|1586.7|1574.9|1586.7|1572.9|1586.7|1575.4|1586.7|1572.9|0
1600430400000|2020-09-18 12:00:00|1584.9|1571.9|1583.9|1571.9|1584.9|1571.9|1580.9|1571.9|6
1600430700000|2020-09-18 12:05:00|1580.9|1572.9|1583.9|1572.9|1583.9|1572.9|1580.9|1571.9|0
1600431000000|2020-09-18 12:10:00|1586.7|1574.2|1586.7|1574.2|1586.7|1574.2|1586.7|1574.2|0
1600431300000|2020-09-18 12:15:00|1584.9||1584.9||1584.9||1584.9||0
1600432200000|2020-09-18 12:30:00|1586.7|1576.9|1586.9|1576.9|1586.9|1578.7|1586.7|1574.9|14
1600432500000|2020-09-18 12:35:00||1575.4||1574.9||1575.4||1574.2|34
1600433100000|2020-09-18 12:45:00|1587.9|1575.9|1587.9|1577.9|1587.9|1577.9|1587.9|1575.4|0
1600433400000|2020-09-18 12:50:00||1577.2||1577.9||1577.9||1577.2|0
1600434000000|2020-09-18 13:00:00|1588.4|1579.9|1588.9|1579.2|1588.9|1579.9|1588.4|1577.9|4
1600434900000|2020-09-18 13:15:00|1588.7|1578.2|1588.7|1577.7|1588.7|1578.2|1588.7|1577.7|5
1600435200000|2020-09-18 13:20:00|1588.9|1577.2|1583.9|1572.9|1588.9|1577.2|1583.9|1572.9|20
1600435500000|2020-09-18 13:25:00|1583.4|1572.4|1582.9|1569.4|1583.9|1572.4|1581.9|1568.9|29
1600435800000|2020-09-18 13:30:00|1583.7|1570.2|1583.7|1571.4|1583.7|1571.4|1583.7|1569.4|0
1600436100000|2020-09-18 13:35:00|1583.2|1571.2|1581.7|1570.4|1583.2|1571.2|1580.9|1570.4|3
1600436400000|2020-09-18 13:40:00|1581.4||1580.9||1581.4||1580.9||0
1600436700000|2020-09-18 13:45:00|1580.4|1569.4|1580.4|1568.9|1580.4|1569.4|1579.9|1568.9|6
1600437000000|2020-09-18 13:50:00|1579.9|1568.7|1579.9|1569.7|1579.9|1569.7|1579.9|1567.9|5
1600437300000|2020-09-18 13:55:00|1578.9|1568.9|1580.9|1571.2|1581.7|1571.4|1578.9|1568.9|10
1600437600000|2020-09-18 14:00:00|1581.7|1568.9|1585.4|1568.9|1585.4|1575.9|1581.7|1568.9|10
1600437900000|2020-09-18 14:05:00||1569.2||1572.9||1572.9||1569.2|0
1600438200000|2020-09-18 14:10:00|1587.4|1573.2|1587.4|1577.2|1587.4|1577.9|1585.9|1573.2|4
1600438500000|2020-09-18 14:15:00|1587.2|1577.4|1592.9|1583.9|1592.9|1583.9|1587.2|1577.4|16
1600672500000|2020-09-21 07:15:00|1592.9|1563.9|1580.9|1563.9|1592.9|1563.9|1580.9|1563.9|0
1600672800000|2020-09-21 07:20:00|1575.9|1552.9|1572.9|1554.9|1575.9|1554.9|1572.9|1552.9|9
1600673100000|2020-09-21 07:25:00|1571.9|1555.9|1570.9|1557.9|1571.9|1557.9|1570.9|1555.9|0
1600673400000|2020-09-21 07:30:00|1569.9|1555.9|1564.9|1552.9|1569.9|1555.9|1564.9|1552.9|23
1600673700000|2020-09-21 07:35:00|1560.9|1551.9|1560.9|1549.9|1560.9|1551.9|1559.7|1549.9|14
1600674000000|2020-09-21 07:40:00|1559.4|1548.9|1562.9|1549.9|1562.9|1549.9|1558.2|1548.9|12
1600674300000|2020-09-21 07:45:00|1561.9|1550.2|1560.9|1549.4|1562.9|1552.7|1560.9|1549.4|28
1600674600000|2020-09-21 07:50:00|1559.4|1548.9|1558.9|1548.9|1559.4|1548.9|1558.9|1548.9|10
1600674900000|2020-09-21 07:55:00|1558.4|1550.4|1560.9|1551.4|1560.9|1551.4|1558.4|1548.9|12
1600675200000|2020-09-21 08:00:00|1562.7|1552.9|1562.9|1552.9|1562.9|1552.9|1562.7|1552.9|6
1600675500000|2020-09-21 08:05:00|1564.9|1553.9|1560.9|1548.9|1564.9|1554.9|1559.4|1548.9|51
1600675800000|2020-09-21 08:10:00|1560.7|1547.9|1559.9|1548.4|1560.7|1548.4|1559.9|1547.9|9
1600676100000|2020-09-21 08:15:00|1559.7||1558.9||1559.9||1558.9||3
1600676400000|2020-09-21 08:20:00|1556.4|1547.9|1558.9|1547.4|1558.9|1547.9|1556.4|1547.2|15
1600676700000|2020-09-21 08:25:00|1557.9|1547.7|1557.9|1547.4|1557.9|1547.9|1556.9|1547.2|13
1600677000000|2020-09-21 08:30:00|1555.9|1547.2|1554.9|1544.9|1555.9|1547.2|1554.9|1544.9|30
1600677300000|2020-09-21 08:35:00||1546.2||1545.4||1546.2||1543.9|11
1600677600000|2020-09-21 08:40:00|1553.2|1545.2|1553.7|1540.9|1554.9|1545.2|1552.9|1540.9|42
1600677900000|2020-09-21 08:45:00|1553.4|1539.2|1549.9|1535.7|1553.4|1539.9|1549.9|1533.9|15
1600678200000|2020-09-21 08:50:00|1549.4|1535.9|1549.2|1534.7|1549.4|1536.9|1542.9|1534.4|4
1600678500000|2020-09-21 08:55:00|1548.9|1534.9|1545.9|1534.9|1549.2|1534.9|1545.9|1534.9|0
1600678800000|2020-09-21 09:00:00|1546.7|1535.9|1546.9|1537.2|1547.2|1537.9|1545.9|1535.9|21
1600679100000|2020-09-21 09:05:00|1546.7|1537.4|1545.9|1535.9|1546.7|1537.4|1544.2|1534.4|27
1600679400000|2020-09-21 09:10:00|1543.9|1534.9|1546.9|1536.9|1547.2|1537.9|1543.9|1534.9|7
1600679700000|2020-09-21 09:15:00|1547.2|1538.9|1546.9|1537.9|1547.2|1538.9|1546.9|1536.9|11
1600680000000|2020-09-21 09:20:00|1547.2|1539.2|1546.9|1535.2|1549.2|1540.9|1546.9|1535.2|67
1600680300000|2020-09-21 09:25:00|1545.9|1534.7|1544.9|1534.4|1545.9|1535.9|1544.9|1534.2|12
1600680600000|2020-09-21 09:30:00|1544.7|1533.9|1542.2|1529.9|1544.7|1533.9|1540.9|1529.9|42
1600680900000|2020-09-21 09:35:00|1541.9|1531.9|1539.9|1530.2|1541.9|1531.9|1539.9|1529.2|27
1600681200000|2020-09-21 09:40:00|1539.4|1530.4|1538.9|1526.9|1539.9|1530.4|1535.2|1526.9|50
1600681500000|2020-09-21 09:45:00|1537.9|1527.4|1538.9|1527.4|1539.4|1528.2|1537.9|1527.4|10
1600681800000|2020-09-21 09:50:00|1538.7|1528.9|1534.9|1523.2|1538.7|1528.9|1534.9|1523.2|28
1600682100000|2020-09-21 09:55:00|1532.9|1523.9|1535.4|1523.9|1535.4|1523.9|1532.9|1523.9|1
1600682400000|2020-09-21 10:00:00|1535.2|1524.2|1535.4|1524.2|1535.4|1524.2|1535.2|1523.9|6
1600682700000|2020-09-21 10:05:00|1535.9|1524.4|1533.7|1524.9|1535.9|1524.9|1532.9|1524.2|6
1600683000000|2020-09-21 10:10:00|1535.4|1525.9|1533.7|1524.4|1535.4|1525.9|1533.7|1524.2|9
1600683300000|2020-09-21 10:15:00|1533.9|1524.2|1533.7|1522.2|1533.9|1524.9|1532.9|1521.9|12
1600683600000|2020-09-21 10:20:00|1533.9|1522.4|1530.9|1522.2|1533.9|1522.4|1530.9|1522.2|2
1600683900000|2020-09-21 10:25:00|1530.7|1521.9|1530.9|1521.7|1530.9|1521.9|1530.7|1521.4|16
1600684200000|2020-09-21 10:30:00|1529.9|1521.4|1528.9|1519.9|1529.9|1521.4|1527.7|1517.9|35
1600684500000|2020-09-21 10:35:00|1529.9|1520.9|1533.2|1522.9|1533.2|1522.9|1529.9|1519.4|19
1600684800000|2020-09-21 10:40:00|1532.9|1521.9|1532.7|1521.9|1532.9|1523.2|1532.7|1519.4|14
1600685100000|2020-09-21 10:45:00|1530.9|1520.9|1530.9|1519.9|1530.9|1520.9|1530.9|1518.9|8
1600685400000|2020-09-21 10:50:00|1530.7|1520.4|1530.7|1520.4|1530.7|1520.4|1530.7|1520.4|0
1600685700000|2020-09-21 10:55:00|1530.4|1519.9|1530.2|1518.4|1530.4|1519.9|1530.2|1518.4|5
1600686000000|2020-09-21 11:00:00|1529.9|1517.9|1528.4|1518.2|1529.9|1518.4|1528.2|1517.9|20
1600686300000|2020-09-21 11:05:00|1528.7|1517.9|1527.9|1516.2|1528.7|1517.9|1527.9|1516.2|28
1600686600000|2020-09-21 11:10:00|1526.9|1515.9|1526.9|1515.9|1526.9|1515.9|1526.9|1515.9|0
1600686900000|2020-09-21 11:15:00||1515.4||1515.4||1515.4||1515.2|0
1600687200000|2020-09-21 11:20:00||1515.9||1515.4||1515.9||1515.4|0
1600687500000|2020-09-21 11:25:00|1527.9|1516.9|1529.4|1518.9|1529.9|1518.9|1527.9|1516.9|18
1600687800000|2020-09-21 11:30:00|1530.4|1519.2|1530.7|1521.2|1530.9|1521.2|1530.4|1519.2|13
1600688100000|2020-09-21 11:35:00|1531.2|1521.9|1529.9|1518.2|1531.2|1521.9|1529.9|1515.9|37
1600688400000|2020-09-21 11:40:00|1529.7|1519.9|1530.2|1519.9|1530.2|1521.9|1528.9|1519.9|16
1600688700000|2020-09-21 11:45:00|1530.7|1520.9|1530.9|1521.9|1530.9|1521.9|1530.4|1520.9|12
1600689000000|2020-09-21 11:50:00||1522.2||1521.9||1522.2||1521.9|2
1600689300000|2020-09-21 11:55:00|1531.2|1522.9|1531.9|1522.9|1532.2|1522.9|1531.2|1522.9|11
1600689600000|2020-09-21 12:00:00||1521.9||1519.9||1521.9||1519.9|24
1600689900000|2020-09-21 12:05:00|1530.9|1518.9|1528.9|1518.9|1530.9|1518.9|1528.9|1518.9|5
1600690200000|2020-09-21 12:10:00|1528.7|1517.9|1527.9|1516.9|1528.9|1517.9|1527.9|1516.9|11
1600690500000|2020-09-21 12:15:00|1526.9|1516.2|1528.7|1516.9|1528.9|1516.9|1526.9|1515.9|9
1600690800000|2020-09-21 12:20:00|1528.4|1516.2|1526.9|1515.2|1528.4|1516.2|1526.9|1515.2|6
1600691100000|2020-09-21 12:25:00|1525.9|1514.9|1525.9|1514.9|1525.9|1514.9|1525.9|1514.9|1
1600691400000|2020-09-21 12:30:00|1522.9|1514.2|1522.9|1513.9|1522.9|1514.2|1522.9|1513.9|3
1600691700000|2020-09-21 12:35:00|1525.9||1524.9||1525.9||1524.9||2
1600692000000|2020-09-21 12:40:00||1514.2||1514.2||1514.2||1514.2|0
1600692300000|2020-09-21 12:45:00|1524.7|1513.9|1524.4|1511.9|1524.7|1513.9|1517.9|1508.9|22
1600692600000|2020-09-21 12:50:00|1524.2|1511.7|1520.9|1509.2|1524.2|1511.7|1520.9|1509.2|0
1600692900000|2020-09-21 12:55:00|1521.9|1509.4|1522.9|1511.2|1522.9|1512.9|1520.9|1509.4|7
1600693200000|2020-09-21 13:00:00|1523.9|1511.4|1519.9|1508.9|1523.9|1511.4|1519.9|1507.9|13
1600693500000|2020-09-21 13:05:00|1518.9|1510.9|1519.9|1509.2|1520.7|1510.9|1518.9|1509.2|23
1600693800000|2020-09-21 13:10:00|1518.9|1509.9|1520.7|1511.9|1520.7|1511.9|1518.9|1509.9|11
1600694100000|2020-09-21 13:15:00|1520.4|1512.9|1521.9|1511.4|1521.9|1512.9|1520.4|1511.4|4
1600694400000|2020-09-21 13:20:00|1523.2|1511.2|1522.9|1510.7|1523.4|1513.9|1522.9|1509.9|14
1600694700000|2020-09-21 13:25:00|1522.4|1509.9|1520.9|1510.9|1522.4|1510.9|1520.9|1509.9|5
1600695000000|2020-09-21 13:30:00|1521.9|1512.9|1520.9|1510.9|1521.9|1512.9|1520.9|1510.9|6
1600695300000|2020-09-21 13:35:00|1520.7|1509.9|1518.9|1508.9|1520.7|1509.9|1518.9|1508.9|3
1600695600000|2020-09-21 13:40:00|1517.9|1509.2|1517.9|1508.9|1517.9|1509.2|1517.9|1508.9|10
1600695900000|2020-09-21 13:45:00|1518.9|1509.9|1519.9|1509.9|1520.7|1511.9|1518.9|1509.9|16
1600696200000|2020-09-21 13:50:00|1519.7|1508.9|1519.7|1510.4|1519.9|1511.7|1519.7|1508.9|13
1600696500000|2020-09-21 13:55:00|1520.7|1511.9|1519.7|1510.4|1520.9|1511.9|1519.7|1510.4|25
1600696800000|2020-09-21 14:00:00|1519.4|1509.2|1518.9|1507.9|1519.4|1509.2|1518.9|1507.9|8
1600697100000|2020-09-21 14:05:00|1516.4|1508.4|1516.9|1506.9|1518.4|1508.4|1516.4|1506.9|21
1600697400000|2020-09-21 14:10:00|1516.2|1506.2|1514.9|1504.9|1516.2|1506.2|1514.9|1503.9|19
1600697700000|2020-09-21 14:15:00|1512.9|1505.2|1514.9|1504.2|1514.9|1505.2|1512.4|1503.4|8
1600759800000|2020-09-22 07:30:00|1525.7|1510.9|1522.9|1508.2|1525.9|1512.9|1522.9|1508.2|0
1600760100000|2020-09-22 07:35:00|1523.9|1514.9|1527.9|1515.7|1527.9|1517.4|1518.9|1508.2|4
1600760400000|2020-09-22 07:40:00|1529.9|1517.4|1530.7|1518.2|1532.7|1522.4|1529.9|1515.7|4
1600760700000|2020-09-22 07:45:00|1530.4|1517.4|1528.9|1516.9|1530.7|1517.7|1528.7|1515.9|1
1600761000000|2020-09-22 07:50:00|1530.2|1517.9|1527.9|1516.2|1530.2|1517.9|1527.9|1516.2|2
1600761300000|2020-09-22 07:55:00|1528.2|1515.2|1527.4|1515.2|1528.2|1515.2|1526.9|1512.7|20
1600761600000|2020-09-22 08:00:00|1527.2|1514.9|1527.7|1518.9|1527.7|1518.9|1524.9|1512.4|41
1600761900000|2020-09-22 08:05:00|1528.4|1515.7|1528.4|1515.2|1528.4|1517.9|1528.4|1514.2|30
1600762200000|2020-09-22 08:10:00|1528.2|1514.7|1527.9|1513.7|1528.2|1517.9|1525.9|1513.7|12
1600762500000|2020-09-22 08:15:00|1527.7|1513.4|1526.2|1513.9|1527.7|1513.9|1526.2|1513.2|0
1600762800000|2020-09-22 08:20:00|1525.9|1512.4|1522.7|1513.7|1525.9|1513.9|1522.7|1512.4|1
1600763100000|2020-09-22 08:25:00|1521.9|1513.4|1520.9|1509.2|1521.9|1513.4|1520.9|1509.2|14
1600763400000|2020-09-22 08:30:00|1519.9|1509.4|1520.9|1509.2|1521.9|1510.7|1519.9|1507.9|20
1600763700000|2020-09-22 08:35:00|1520.2|1508.4|1515.7|1503.4|1520.2|1509.9|1515.7|1503.4|16
1600764000000|2020-09-22 08:40:00|1515.2|1503.2|1510.9|1499.2|1515.2|1503.9|1510.9|1499.2|11
1600764300000|2020-09-22 08:45:00|1510.7|1498.9|1508.9|1497.9|1510.7|1498.9|1505.9|1496.9|52
1600764600000|2020-09-22 08:50:00|1508.7|1496.9|1507.9|1495.9|1508.7|1496.9|1506.9|1493.9|7
1600764900000|2020-09-22 08:55:00|1508.9|1495.7|1508.9|1497.4|1508.9|1497.4|1504.9|1495.7|4
1600765200000|2020-09-22 09:00:00|1509.7|1498.7|1510.9|1499.9|1510.9|1499.9|1509.7|1497.9|10
1600765500000|2020-09-22 09:05:00|1511.9|1500.7|1509.9|1499.9|1511.9|1500.9|1508.9|1498.2|22
1600765800000|2020-09-22 09:10:00|1509.7|1500.2|1508.9|1499.9|1509.7|1500.4|1506.9|1496.9|27
1600766100000|2020-09-22 09:15:00|1509.9|1498.9|1509.9|1499.9|1510.9|1501.7|1509.9|1497.2|38
1600766400000|2020-09-22 09:20:00|1508.9|1498.9|1508.9|1497.9|1508.9|1498.9|1508.9|1497.2|0
1600766700000|2020-09-22 09:25:00|1507.9|1499.9|1505.9|1494.9|1508.9|1499.9|1505.9|1494.9|29
1600767000000|2020-09-22 09:30:00|1506.9|1493.9|1505.9|1493.2|1506.9|1494.4|1503.9|1491.9|16
1600767300000|2020-09-22 09:35:00|1506.9|1493.4|1508.9|1496.7|1509.2|1496.7|1506.9|1493.4|0
1600767600000|2020-09-22 09:40:00|1507.9|1497.9|1510.9|1500.9|1510.9|1500.9|1507.9|1497.9|3
1600767900000|2020-09-22 09:45:00|1511.4|1502.9|1509.9|1501.7|1511.4|1502.9|1509.9|1497.9|22
1600768200000|2020-09-22 09:50:00|1510.9|1501.9|1508.2|1499.2|1510.9|1501.9|1508.2|1498.9|5
1600768500000|2020-09-22 09:55:00|1506.9|1498.4|1507.4|1498.9|1508.4|1498.9|1506.9|1498.2|14
1600768800000|2020-09-22 10:00:00|1506.9|1498.2|1508.9|1498.9|1509.4|1498.9|1506.2|1497.9|32
1600769100000|2020-09-22 10:05:00|1508.4|1499.2|1506.9|1497.9|1508.4|1499.2|1506.9|1497.9|14
1600769400000|2020-09-22 10:10:00|1508.4|1498.2|1507.9|1497.9|1508.4|1498.2|1507.9|1497.9|6
1600769700000|2020-09-22 10:15:00|1507.4|1498.2|1507.9|1498.2|1507.9|1498.2|1507.4|1498.2|10
1600770000000|2020-09-22 10:20:00|1508.2|1498.4|1508.9|1499.9|1508.9|1499.9|1508.2|1498.4|21
1600770600000|2020-09-22 10:30:00|1507.9|1499.4|1509.7|1499.2|1509.7|1500.4|1507.9|1498.2|26
1600770900000|2020-09-22 10:35:00|1510.4|1499.9|1511.4|1500.2|1511.4|1503.2|1510.4|1499.9|28
1600771200000|2020-09-22 10:40:00|1508.9|1500.4|1511.9|1502.9|1511.9|1502.9|1508.9|1499.4|23
1600771500000|2020-09-22 10:45:00|1512.4|1503.9|1514.4|1504.9|1515.4|1505.9|1512.4|1503.9|42
1600771800000|2020-09-22 10:50:00|1514.2|1501.7|1513.9|1502.9|1514.2|1504.9|1512.9|1501.7|19
1600772100000|2020-09-22 10:55:00|1514.2|1503.2|1513.7|1504|1515.9|1504.9|1513.7|1503.2|13
1600772400000|2020-09-22 11:00:00|1513.3|1504.2|1510.5|1500.5|1513.3|1504.2|1510.5|1499.8|18
1600772700000|2020-09-22 11:05:00|1510|1499.8|1510.5|1500.5|1510.5|1502|1510|1499.8|11
1600773000000|2020-09-22 11:10:00|1512|1502.5|1510.5|1499|1512|1502.5|1510.5|1498.8|26
1600773900000|2020-09-22 11:25:00|1512|1499.3|1512.5|1501|1512.5|1502.5|1512|1499.3|2
1600774200000|2020-09-22 11:30:00|1513.5|1502.5|1514.5|1503.3|1514.5|1505.5|1513.5|1502.5|12
1600774500000|2020-09-22 11:35:00||1502.5||1502.5||1502.5||1502.5|0
1600775100000|2020-09-22 11:45:00||1501.8||1500.8||1501.8||1500.8|0
1600775400000|2020-09-22 11:50:00|1514|1501.3|1512.5|1501|1514|1501.5|1512.5|1500.8|0
1600775700000|2020-09-22 11:55:00|1514|1500.5|1513.8|1499.8|1514|1500.5|1512.5|1499.5|0
1600776000000|2020-09-22 12:00:00|1513.5|1499.5|1511.5|1498.5|1513.8|1499.5|1509.5|1498.5|5
1600776300000|2020-09-22 12:05:00|1512.8|1498.3|1510.5|1498.3|1512.8|1500|1510.5|1498.3|0
1600776600000|2020-09-22 12:10:00|1509.5|1498|1510.5|1499.5|1510.5|1499.5|1509.5|1498|7
1600776900000|2020-09-22 12:15:00|1507.5|1499.8|1512.3|1499.5|1512.5|1499.8|1507.5|1498.8|9
1600777200000|2020-09-22 12:20:00|1509.5|1498.5|1507.5|1496.8|1509.5|1498.5|1507.5|1496.8|1
1600777500000|2020-09-22 12:25:00|1506.5|1496.5|1507.5|1496.8|1509|1496.8|1506.5|1496.3|2
1600778100000|2020-09-22 12:35:00|1506.5|1494.5|1506.5|1497|1506.5|1497|1506.5|1494.5|0
1600778400000|2020-09-22 12:40:00||1494.5||1494.5||1494.8||1494.5|1
1600778700000|2020-09-22 12:45:00|1507.5|1494.8|1507.5|1496|1508.5|1496.5|1507.5|1494.5|3
1600779000000|2020-09-22 12:50:00|1508.5|1496.5|1508.5|1496.3|1508.5|1496.5|1508.5|1496|0
1600779300000|2020-09-22 12:55:00|1508.3|1496|1507|1494.5|1508.3|1496|1506.5|1493.5|28
1600779600000|2020-09-22 13:00:00|1506.8|1493.5|1507|1493.5|1507|1494.8|1506.8|1493.5|0
1600779900000|2020-09-22 13:05:00||1494.5||1494.5||1494.5||1494.5|0
1600780200000|2020-09-22 13:10:00|1506.5||1507||1507.3||1506.5||0
1600780500000|2020-09-22 13:15:00|1507.3||1505.8||1507.3||1505.8||0
1600780800000|2020-09-22 13:20:00|1506||1505.5||1506.3||1505.3||0
1600781100000|2020-09-22 13:25:00|1505.8|1493.5|1504.8|1492.8|1505.8|1493.5|1504.5|1492.5|6
1600781400000|2020-09-22 13:30:00|1505|1492.5|1500.5|1490.5|1505.3|1492.5|1500.5|1490.5|14
1600781700000|2020-09-22 13:35:00|1504|1491.3|1499.5|1489.5|1504|1494.5|1499.5|1489.5|62
1600782000000|2020-09-22 13:40:00|1497.5|1488.5|1499|1488|1502|1488.5|1497.5|1487|79
1600782300000|2020-09-22 13:45:00|1497.5|1489.5|1497.5|1488|1500.8|1489.5|1497.5|1488|10
1600782600000|2020-09-22 13:50:00|1496.5|1487|1496|1486.5|1497|1487|1494.5|1485.3|17
1600782900000|2020-09-22 13:55:00|1496.5|1486.8|1501.5|1487.3|1501.5|1487.3|1496.5|1486.8|12
1600783200000|2020-09-22 14:00:00|1503.3|1487|1496.5|1484|1503.8|1489.5|1496.5|1483.5|31
1600783500000|2020-09-22 14:05:00|1495.5|1484.5|1497|1485|1497.3|1485|1494.5|1484.5|42
1600783800000|2020-09-22 14:10:00||1487.5||1487.5||1488.5||1485|1
1600784100000|2020-09-22 14:15:00|1497.3|1487.8|1497.5|1487.5|1501.5|1487.8|1497.3|1486.8|15
1600846200000|2020-09-23 07:30:00|1511.5|1489.5|1512.5|1489.8|1516.5|1489.8|1511.5|1489.5|2
1600846500000|2020-09-23 07:35:00|1514.5|1496.5|1514.5|1503.8|1515.5|1506.5|1514.5|1496.5|40
1600846800000|2020-09-23 07:40:00|1515.5|1504|1512.5|1499.5|1517|1504.5|1512.5|1499.5|12
1600847100000|2020-09-23 07:45:00|1512|1503.5|1506.5|1495.5|1512.5|1503.5|1506.5|1495|10
1600847400000|2020-09-23 07:50:00|1507|1494|1506.5|1494.5|1507.3|1494.8|1505|1493.5|16
1600847700000|2020-09-23 07:55:00|1507.5|1494.8|1507.5|1496|1507.5|1496.5|1507.5|1494.8|2
1600848000000|2020-09-23 08:00:00|1508.5|1497.5|1509.5|1497.5|1509.5|1500.5|1508.5|1497.5|11
1600848300000|2020-09-23 08:05:00|1508.5|1498|1509.5|1497.8|1509.5|1498.3|1508.5|1497.8|0
1600848600000|2020-09-23 08:10:00|1510|1498|1506.3|1494.5|1510|1498|1504|1494.5|23
1600848900000|2020-09-23 08:15:00|1504.5|1493.5|1503.3|1491|1504.5|1493.5|1503.3|1490.8|20
1600849200000|2020-09-23 08:20:00|1501.8|1490.8|1501|1489.8|1502.3|1491|1500.5|1489.8|5
1600849500000|2020-09-23 08:25:00|1501.3|1490|1501.8|1490.5|1502|1490.5|1501.3|1490|0
1600849800000|2020-09-23 08:30:00|1501.5|1491.5|1501.3|1489.8|1501.8|1492|1500.5|1487.8|17
1600850100000|2020-09-23 08:35:00|1501.5|1490.5|1502.5|1491.5|1502.5|1491.5|1500.8|1490.5|20
1600850400000|2020-09-23 08:40:00|1505.3|1492.5|1502.5|1493.5|1505.3|1494.8|1502.5|1492.5|20
1600850700000|2020-09-23 08:45:00||1492.5||1491.3||1492.5||1490.5|34
1600851000000|2020-09-23 08:50:00||1491||1492||1492.3||1490.5|0
1600851300000|2020-09-23 08:55:00|1504.5|1493|1504.5|1492.8|1505.5|1493|1504.5|1492.3|0
1600851600000|2020-09-23 09:00:00|1503.5|1492.5|1503.5|1494.5|1503.5|1494.5|1503.5|1490.8|4
1600851900000|2020-09-23 09:05:00|1502.8|1493.5|1500.5|1488.8|1502.8|1493.5|1500.5|1488.5|57
1600852200000|2020-09-23 09:10:00|1501.5|1489|1501.5|1490.5|1501.5|1490.5|1501.5|1489|0
1600852500000|2020-09-23 09:15:00|1502|1491.3|1503.5|1491.3|1503.8|1491.3|1502|1490.8|0
1600852800000|2020-09-23 09:20:00|1503|1491.5|1502.5|1491.5|1503|1494.5|1502.5|1491.5|0
1600853100000|2020-09-23 09:25:00|1503|1491.8|1502.3|1492|1503|1492|1502.3|1491.8|0
1600853400000|2020-09-23 09:30:00|1502.5|1492.3|1502.3|1492.5|1502.5|1492.5|1502.3|1492.3|1
1600853700000|2020-09-23 09:35:00|1502.5||1502.5||1502.5||1502.5||0
1600854000000|2020-09-23 09:40:00|||||||||1
1600854300000|2020-09-23 09:45:00|1503|1494.5|1503|1492.5|1503|1494.5|1503|1492.5|1
1600854600000|2020-09-23 09:50:00|1503.5|1492.8|1504.5|1493|1504.5|1493|1503.5|1492.8|0
1600854900000|2020-09-23 09:55:00||1493.3||1493.5||1493.5||1493.3|0
1600855200000|2020-09-23 10:00:00|1503.5|1494|1504.5|1494.5|1504.5|1495.5|1503.5|1494|1
1600855500000|2020-09-23 10:05:00|1502.5|1494.3|1502.5|1494.3|1502.5|1494.3|1502.5|1494.3|1
1600855800000|2020-09-23 10:10:00|1502.3|1491.8|1502|1490.8|1502.3|1491.8|1501.8|1490.5|27
1600856100000|2020-09-23 10:15:00|1501.8|1490.5|1501.3|1489|1502.3|1491.3|1498.8|1488.5|74
1600856700000|2020-09-23 10:25:00|1502.8|1489.5|1502.3|1490.8|1503.8|1494.5|1502.3|1489.5|15
1600857000000|2020-09-23 10:30:00|1502|1490.5|1501.3|1489.5|1502|1490.5|1501.3|1489|40
1600857300000|2020-09-23 10:35:00|1500.5|1489|1500.5|1489.3|1502|1493.5|1499.3|1489|0
1600857600000|2020-09-23 10:40:00|1500||1500||1500||1500||0
1600857900000|2020-09-23 10:45:00|1499.5|1489|1499.8|1487.8|1500|1489|1496.5|1487.5|118
1600858200000|2020-09-23 10:50:00|1497.5|1487.5|1495.5|1485.5|1497.5|1487.8|1495.3|1485|32
1600858500000|2020-09-23 10:55:00|1496.3|1486|1496.3|1486|1496.3|1487.5|1496.3|1486|33
1600858800000|2020-09-23 11:00:00||1486.5||1487||1487||1486|1
1600859100000|2020-09-23 11:05:00|1496|1486|1495.5|1485.8|1496|1486|1495.5|1485|2
1600859400000|2020-09-23 11:10:00|1496.3||1495.5||1496.3||1495.5||1
1600859700000|2020-09-23 11:15:00|1495.8|1486.5|1499.5|1487|1500|1489.5|1495.8|1486|4
1600860000000|2020-09-23 11:20:00|1499.8|1485.8|1498.5|1486.8|1499.8|1487.8|1497.5|1485.8|6
1600860300000|2020-09-23 11:25:00|1497.5|1485.8|1496.5|1485|1497.5|1485.8|1496.5|1485|1
1600860600000|2020-09-23 11:30:00|1495.8|1485.3|1495.5|1485.3|1495.8|1485.3|1495.5|1485|0
1600860900000|2020-09-23 11:35:00|1497.5|1485|1498.3|1486|1498.3|1487|1497.5|1485|0
1600861200000|2020-09-23 11:40:00|1498.5|1485|1497.8|1485|1498.5|1486.8|1493.5|1485|4
1600861500000|2020-09-23 11:45:00|1498.3|1485.3|1497.3|1485.3|1498.3|1485.3|1497.3|1485.3|0
1600861800000|2020-09-23 11:50:00|1497||1497||1497||1496.8||1
1600862100000|2020-09-23 11:55:00|1496.8||1496.3||1497||1496.3||1
1600862400000|2020-09-23 12:00:00|1496|1485|1496|1484.3|1496.3|1485|1495|1484|6
1600862700000|2020-09-23 12:05:00|1495.8|1484|1492.5|1482.3|1495.8|1484|1492.5|1482.3|17
1600863000000|2020-09-23 12:10:00|1490.5|1482|1489|1479.5|1492.5|1482|1489|1479|57
1600863300000|2020-09-23 12:15:00||1478.5||1477.3||1478.5||1477.3|0
1600863600000|2020-09-23 12:20:00|1488.3|1477|1487.5|1475.5|1488.5|1478.5|1487.5|1475.5|12
1600863900000|2020-09-23 12:25:00|1487.3|1475.3|1489|1478|1489|1478.5|1487.3|1475.3|4
1600864200000|2020-09-23 12:30:00|1489.5|1478.3|1491.8|1479.5|1492.8|1479.5|1489|1478.3|42
1600864500000|2020-09-23 12:35:00|1492|1480.5|1492.5|1478.3|1492.8|1481.3|1488.8|1476.5|0
1600864800000|2020-09-23 12:40:00|1489.8|1476.5|1489.3|1479.5|1489.8|1479.5|1489.3|1476.5|0
1600865100000|2020-09-23 12:45:00|1488.8|1476.5|1485.5|1473.5|1488.8|1476.5|1485.5|1473.5|6
1600865400000|2020-09-23 12:50:00|1484.5|1475|1485.5|1473.5|1487.5|1475.3|1483.5|1473.5|53
1600865700000|2020-09-23 12:55:00|1483.5|1472.5|1483.3|1472.5|1483.5|1473.5|1481.5|1472.5|6
1600866000000|2020-09-23 13:00:00|1485.8|1475.5|1487|1474.5|1487|1475.5|1483.5|1472.5|11
1600866300000|2020-09-23 13:05:00|1486.8|1475.5|1486.3|1475.5|1486.8|1475.5|1485.3|1475.5|0
1600866600000|2020-09-23 13:10:00|1486.8|1474.8|1484.3|1475.3|1486.8|1475.3|1484.3|1474.5|0
1600866900000|2020-09-23 13:15:00|1483.5|1475|1483.5|1474.5|1484.5|1475|1482.5|1472.8|12
1600867200000|2020-09-23 13:20:00|1483.3|1472.8|1484.3|1475|1484.5|1475.5|1483.3|1472.8|30
1600867500000|2020-09-23 13:25:00||1475.5||1474.3||1475.5||1474.3|2
1600867800000|2020-09-23 13:30:00|1484.5|1474.5|1487.5|1476.8|1487.5|1477.5|1484.5|1474.5|59
1600868100000|2020-09-23 13:35:00|1487.3|1477.5|1486.5|1477.5|1487.5|1479.3|1485|1475|66
1600868400000|2020-09-23 13:40:00|1487.5|1478.5|1487.5|1477.5|1490.8|1482.5|1487.5|1477.5|70
1600868700000|2020-09-23 13:45:00|1490.8|1476.8|1488.5|1478.8|1490.8|1478.8|1488.5|1476.5|7
1600869000000|2020-09-23 13:50:00|1488.3|1479|1487|1475.5|1488.3|1479|1487|1475|20
1600869300000|2020-09-23 13:55:00|1486.8|1475.3|1489.5|1477.3|1489.5|1478|1486.8|1474.8|23
1600869600000|2020-09-23 14:00:00|1491.5|1479|1492.5|1476.5|1497.5|1484|1490.5|1476.5|20
1600869900000|2020-09-23 14:05:00|1490.5|1481.5|1490.5|1479.5|1490.5|1481.5|1490.5|1476.5|2
1600870200000|2020-09-23 14:10:00|1492.5|1479|1490.5|1479.5|1492.5|1482.5|1490.5|1479|3
1600870500000|2020-09-23 14:15:00|1492.3|1481.8|1494.5|1479.5|1494.5|1482.5|1492.3|1479.5|13
1600931700000|2020-09-24 07:15:00|1494.5||1494.5||1494.5||1494.5||0
1600932600000|2020-09-24 07:30:00|1482.5|1466.3|1477|1459.5|1482.5|1466.5|1477|1454.5|10
1600932900000|2020-09-24 07:35:00|1475.5|1460.5|1474.5|1463.5|1475.5|1463.5|1474.5|1454.5|2
1600933200000|2020-09-24 07:40:00|1473.5|1462.8|1472.3|1460.3|1473.5|1465.5|1472.3|1459.3|18
1600933500000|2020-09-24 07:45:00|1472|1460.5|1473.5|1465|1474.5|1465|1469|1460.5|67
1600933800000|2020-09-24 07:50:00|1472.5|1463.5|1476.2|1464.7|1476.4|1467.9|1472.5|1463.5|34
1600934100000|2020-09-24 07:55:00|1476.9|1466.4|1479.4|1470.4|1481.2|1470.4|1476.4|1464.7|45
1600934400000|2020-09-24 08:00:00|1481.4|1468.9|1478.7|1470.4|1481.4|1470.4|1478.4|1466.2|41
1600934700000|2020-09-24 08:05:00|1479.4|1469.4|1479.4|1469.2|1480.7|1471.4|1478.7|1467.4|24
1600935000000|2020-09-24 08:10:00|1480.7|1470.2|1479.4|1468.4|1480.7|1470.4|1479.4|1466.2|15
1600935300000|2020-09-24 08:15:00|1478.4|1466.2|1477.4|1466.7|1478.4|1467.9|1477.4|1466.2|1
1600935600000|2020-09-24 08:20:00|1476.9|1465.7|1476.7|1465.7|1476.9|1465.9|1476.7|1465.7|2
1600935900000|2020-09-24 08:25:00|1475.4|1467.4|1477.4|1466.7|1477.4|1467.4|1475.4|1466.7|3
1600936200000|2020-09-24 08:30:00||1467.4||1466.7||1467.4||1466.7|0
1600936500000|2020-09-24 08:35:00|1477.9|1467.4|1477.7|1467.7|1477.9|1467.7|1477.7|1467.4|5
1600936800000|2020-09-24 08:40:00|1477.9|1467.9|1477.9|1468.4|1478.2|1468.4|1477.9|1467.9|5
1600937100000|2020-09-24 08:45:00|1478.2|1467.4|1476.4|1467.4|1478.2|1468.4|1476.4|1467.4|13
1600937400000|2020-09-24 08:50:00|1476.7|1467.7|1476.4|1467.7|1476.9|1468.4|1476.2|1467.4|5
1600938000000|2020-09-24 09:00:00||1467.9||1466.7||1467.9||1466.7|7
1600938600000|2020-09-24 09:10:00|1475.4|1465.7|1475.7|1465.7|1475.9|1465.7|1475.4|1465.7|0
1600938900000|2020-09-24 09:15:00|1475.9||1475.9||1475.9||1475.9||2
1600939200000|2020-09-24 09:20:00|1476.4|1467.9|1477.7|1467.4|1478.7|1470.2|1476.4|1467.4|35
1600939500000|2020-09-24 09:25:00|1476.9|1467.2|1478.2|1468.4|1478.7|1468.4|1476.9|1467.2|0
1600939800000|2020-09-24 09:30:00|1478.4|1467.9|1481.2|1470.4|1481.2|1470.4|1478.2|1467.9|21
1600940100000|2020-09-24 09:35:00|1481.9|1473.4|1480.4|1470.4|1481.9|1473.4|1480.4|1470.4|3
1600940400000|2020-09-24 09:40:00|1481.4|1472.4|1481.4|1469.7|1481.9|1473.4|1481.4|1469.7|37
1600940700000|2020-09-24 09:45:00|1481.9|1468.9|1483.4|1473.9|1483.4|1473.9|1481.9|1468.9|6
1600941000000|2020-09-24 09:50:00|1482.4|1472.2|1483.4|1468.4|1485.4|1475.4|1481.4|1468.2|67
1600941300000|2020-09-24 09:55:00|1482.4|1468.9|1482.4|1468.7|1482.4|1470.2|1482.4|1468.4|0
1600941600000|2020-09-24 10:00:00|1483.4|1468.9|1485.4|1474.9|1485.4|1474.9|1483.4|1468.9|3
1600941900000|2020-09-24 10:05:00|1485.7|1475.2|1488.4|1476.7|1488.4|1479.4|1485.7|1475.2|32
1600942200000|2020-09-24 10:10:00|1487.9|1476.9|1487.9|1477.2|1488.4|1479.9|1486.4|1473.9|30
1600942500000|2020-09-24 10:15:00|1488.4|1476.9|1490.4|1478.4|1490.4|1479.4|1488.4|1476.9|76
1600942800000|2020-09-24 10:20:00|1491.9|1478.9|1491.9|1479.7|1491.9|1479.7|1491.2|1477.2|3
1600943100000|2020-09-24 10:25:00|1491.4|1480.2|1493.4|1481.7|1493.4|1483.4|1491.4|1480.2|12
1600943400000|2020-09-24 10:30:00|1492.4|1482.4|1492.4|1482.4|1492.4|1482.4|1492.4|1482.4|2
1600943700000|2020-09-24 10:35:00|1491.9|1482.2|1491.9|1481.9|1492.4|1482.2|1490.4|1480.2|5
1600944000000|2020-09-24 10:40:00|1491.4|1481.7|1491.4|1480.9|1491.4|1481.7|1491.4|1480.7|0
1600944300000|2020-09-24 10:45:00|1491.2|1480.4|1490.4|1480.4|1491.2|1480.4|1488.4|1480.2|3
1600944600000|2020-09-24 10:50:00|1488.4|1480.2|1488.4|1477.2|1488.4|1480.2|1485.4|1476.4|47
1600944900000|2020-09-24 10:55:00|1486.9|1476.4|1486.4|1476.4|1486.9|1477.2|1486.4|1476.2|7
1600945200000|2020-09-24 11:00:00|1486.9|1475.9|1488.2|1478.9|1488.2|1478.9|1485.4|1475.9|33
1600945500000|2020-09-24 11:05:00|1488.4|1479.4|1488.4|1477.4|1488.4|1479.4|1488.4|1477.2|12
1600945800000|2020-09-24 11:10:00|1489.7|1480.4|1488.4|1478.9|1489.7|1480.4|1488.4|1477.7|34
1600946100000|2020-09-24 11:15:00|1489.4|1480.4|1485.4|1475.4|1489.4|1480.4|1485.4|1475.4|24
1600946400000|2020-09-24 11:20:00|1487.4|1477.4|1486.9|1475.4|1487.4|1477.4|1486.9|1475.4|3
1600946700000|2020-09-24 11:25:00|1487.4|1475.7|1489.4|1477.9|1489.4|1477.9|1482.4|1473.4|27
1600947000000|2020-09-24 11:30:00|1489.2|1475.2|1489.4|1477.2|1489.4|1477.2|1489.2|1473.7|0
1600947300000|2020-09-24 11:35:00|1488.9|1476.4|1484.4|1475.4|1488.9|1476.4|1483.4|1473.4|3
1600947600000|2020-09-24 11:40:00||1474.4||1474.2||1474.4||1474.2|6
1600947900000|2020-09-24 11:45:00|1483.4|1474.4|1486.7|1474.4|1487.9|1475.4|1482.4|1473.9|7
1600948200000|2020-09-24 11:50:00|1486.4|1474.2|1481.2|1470.7|1486.4|1474.4|1481.2|1470.7|27
1600948500000|2020-09-24 11:55:00|1480.4|1470.9|1480.4|1471.2|1480.4|1471.2|1480.4|1470.9|0
1600948800000|2020-09-24 12:00:00|1480.2|1470.9|1482.9|1474.2|1482.9|1474.2|1480.2|1470.9|28
1600949100000|2020-09-24 12:05:00|1482.4|1472.9|1482.4|1471.4|1482.4|1472.9|1482.4|1471.4|3
1600949400000|2020-09-24 12:10:00|1482.2|1470.9|1485.4|1474.4|1486.2|1477.4|1482.2|1470.9|18
1600950300000|2020-09-24 12:25:00|1486.4|1474.7|1487.2|1474.9|1487.2|1474.9|1486.4|1474.7|0
1600950600000|2020-09-24 12:30:00|1486.9|1474.4|1485.4|1473.7|1486.9|1475.2|1485.4|1472.7|11
1600950900000|2020-09-24 12:35:00|1486.4|1473.9|1486.4|1474.4|1486.4|1474.4|1486.4|1473.9|10
1600951200000|2020-09-24 12:40:00|1486.2|1473.4|1483.4|1472.4|1486.2|1473.4|1483.4|1472.2|25
1600951500000|2020-09-24 12:45:00|1483.2|1472.9|1482.4|1472.2|1483.2|1473.2|1481.9|1472.2|0
1600951800000|2020-09-24 12:50:00|1482.2|1472.4|1482.2|1472.4|1482.2|1472.4|1482.2|1472.4|0
1600952100000|2020-09-24 12:55:00|1481.9|1471.4|1481.9|1471.4|1481.9|1471.4|1481.9|1471.4|0
1600952400000|2020-09-24 13:00:00|1481.7|1471.7|1480.4|1470.9|1481.9|1471.7|1480.4|1470.7|42
1600952700000|2020-09-24 13:05:00|1480.7|1471.7|1483.2|1470.9|1483.2|1471.7|1480.7|1470.7|27
1600953000000|2020-09-24 13:10:00|1483.4|1471.2|1483.4|1471.4|1483.4|1471.4|1482.9|1471.2|0
1600953300000|2020-09-24 13:15:00|1485.7|1471.7|1485.7|1473.7|1485.7|1475.4|1485.4|1471.7|19
1600953600000|2020-09-24 13:20:00|1485.4|1473.9|1484.4|1473.4|1485.7|1473.9|1481.9|1473.4|2
1600953900000|2020-09-24 13:25:00|1483.9|1473.2|1485.4|1473.2|1485.7|1473.4|1483.9|1473.2|19
1600954200000|2020-09-24 13:30:00|1485.2||1484.2||1485.4||1484.2||0
1600954500000|2020-09-24 13:35:00|1484.4|1472.9|1482.4|1470.2|1484.4|1472.9|1482.4|1470.2|27
1600954800000|2020-09-24 13:40:00|1480.4||1483.2||1483.4||1479.7||5
1600955100000|2020-09-24 13:45:00|1483.9|1470.4|1483.9|1474.9|1483.9|1474.9|1482.9|1470.4|5
1600955400000|2020-09-24 13:50:00|1484.4|1475.9|1486.7|1475.2|1486.7|1476.4|1483.9|1474.9|31
1600955700000|2020-09-24 13:55:00|1486.4|1474.9|1486.4|1473.4|1488.2|1475.4|1482.4|1473.4|15
1600956000000|2020-09-24 14:00:00|1487.4|1474.4|1487.4|1476.4|1487.4|1476.4|1487.4|1474.4|2
1600956300000|2020-09-24 14:05:00|1487.7|1475.9|1489.4|1477.4|1489.4|1477.4|1487.7|1475.9|11
1600956600000|2020-09-24 14:10:00|1488.4|1475.9|1486.4|1476.7|1488.4|1476.7|1486.4|1475.9|5
1600956900000|2020-09-24 14:15:00|1487.9|1476.4|1486.4|1476.4|1487.9|1476.4|1486.4|1476.4|2
1601018100000|2020-09-25 07:15:00|1486.4||1486.4||1486.4||1486.4||0
1601019000000|2020-09-25 07:30:00|1491.9|1480.4|1496.4|1480.4|1496.4|1480.4|1491.9|1480.4|10
1601019300000|2020-09-25 07:35:00|1497.4|1480.9|1497.4|1483.7|1497.4|1485.4|1497.4|1480.9|2
1601019600000|2020-09-25 07:40:00|1497.2|1483.4|1495.4|1484.4|1497.2|1485.4|1493.4|1482.7|22
1601019900000|2020-09-25 07:45:00|1497.4|1484.9|1501.9|1490.7|1501.9|1490.7|1497.4|1484.9|15
1601020200000|2020-09-25 07:50:00|1501.4|1490.9|1500.2|1488.2|1501.4|1490.9|1500.2|1487.2|39
1601020500000|2020-09-25 07:55:00|1500.4|1488.9|1498.4|1488.2|1500.4|1488.9|1498.4|1487.7|2
1601020800000|2020-09-25 08:00:00|1499.4|1488.4|1505.4|1493.4|1506.4|1496.9|1499.4|1486.2|101
1601021100000|2020-09-25 08:05:00||1494.4||1490.9||1494.4||1489.9|2
1601021400000|2020-09-25 08:10:00|1504.4|1490.7|1503.4|1491.7|1504.4|1491.9|1503.4|1490.7|5
1601021700000|2020-09-25 08:15:00|1502.4||1502.4||1502.4||1502.4||0
1601022000000|2020-09-25 08:20:00|1502.2|1490.9|1498.7|1488.4|1502.4|1490.9|1498.7|1488.4|6
1601022300000|2020-09-25 08:25:00|1500.9|1488.7|1500.4|1488.7|1500.9|1488.7|1500.4|1488.7|2
1601022600000|2020-09-25 08:30:00|1499.7|1487.9|1499.7|1487.9|1499.7|1488.4|1499.7|1487.9|0
1601022900000|2020-09-25 08:35:00|1502.4|1488.7|1502.9|1491.2|1503.2|1493.4|1502.4|1488.7|5
1601023200000|2020-09-25 08:40:00|1502.4|1490.7|1502.9|1492.2|1502.9|1492.2|1502.4|1490.7|2
1601023500000|2020-09-25 08:45:00|1503.4|1491.4|1503.2|1491.7|1503.4|1491.7|1503.2|1491.4|2
1601023800000|2020-09-25 08:50:00|1502.9|1491.9|1503.2|1491.9|1503.2|1491.9|1502.9|1491.9|0
1601024100000|2020-09-25 08:55:00|1502.9||1502.4||1502.9||1502.4||0
1601024400000|2020-09-25 09:00:00|1502.7|1495.4|1503.9|1495.4|1503.9|1495.4|1502.7|1495.4|16
1601024700000|2020-09-25 09:05:00|1504.4|1493.9|1503.4|1491.4|1504.4|1493.9|1503.4|1491.4|12
1601025000000|2020-09-25 09:10:00|1502.7|1490.7|1500.2|1490.4|1502.9|1490.7|1498.4|1488.4|18
1601025300000|2020-09-25 09:15:00|1500.4|1488.4|1500.9|1488.9|1501.2|1490.4|1495.4|1486.4|3
1601025600000|2020-09-25 09:20:00|1500.7|1489.4|1499.4|1489.4|1500.9|1490.4|1499.4|1489.4|7
1601025900000|2020-09-25 09:25:00|1499.9|1488.2|1499.4|1485.4|1500.2|1488.2|1499.2|1485.4|1
1601026200000|2020-09-25 09:30:00|1499.2|1485.7|1497.4|1485.2|1499.4|1485.7|1497.4|1484.9|0
1601026500000|2020-09-25 09:35:00|1497.2|1484.9|1495.7|1484.9|1497.2|1484.9|1495.7|1484.9|0
1601026800000|2020-09-25 09:40:00|1492.2|1481.9|1491.2|1478.9|1495.7|1483.4|1491.2|1478.9|55
1601027100000|2020-09-25 09:45:00|1486.7|1478.7|1488.4|1478.4|1488.4|1478.7|1486.4|1476.9|23
1601027400000|2020-09-25 09:50:00|1489.4||1489.4||1489.4||1489.4||11
1601027700000|2020-09-25 09:55:00|1488.4|1477.9|1489.4|1480.9|1489.4|1481.2|1488.4|1476.4|43
1601028000000|2020-09-25 10:00:00|1489.2|1479.7|1491.4|1480.7|1491.4|1482.4|1489.2|1478.4|64
1601028300000|2020-09-25 10:05:00|1492.7|1481.4|1491.4|1479.7|1492.7|1481.7|1491.4|1479.4|10
1601028600000|2020-09-25 10:10:00|1490.4|1479.2|1489.4|1477.7|1490.4|1480.4|1488.4|1477.7|2
1601028900000|2020-09-25 10:15:00|1489.2|1477.9|1488.4|1477.7|1489.2|1477.9|1488.4|1477.7|0
1601029200000|2020-09-25 10:20:00|1489.2|1477.9|1486.4|1475.7|1489.2|1477.9|1486.4|1475.7|0
1601029500000|2020-09-25 10:25:00|1486.2|1475.4|1483.4|1471.9|1486.2|1475.4|1483.4|1471.9|3
1601029800000|2020-09-25 10:30:00|1482.9|1471.4|1483.4|1471.4|1483.4|1471.4|1479.4|1470.4|5
1601030100000|2020-09-25 10:35:00|1485.4|1472.9|1485.7|1473.4|1485.7|1473.4|1485.2|1472.9|8
1601030400000|2020-09-25 10:40:00|1485.4|1471.4|1483.4|1471.4|1485.4|1473.7|1483.4|1470.9|16
1601030700000|2020-09-25 10:45:00|1482.9|1470.4|1482.9|1469.9|1482.9|1470.4|1482.9|1469.7|0
1601031000000|2020-09-25 10:50:00|1481.9|1470.2|1481.7|1471.2|1481.9|1471.2|1481.4|1470.2|0
1601031300000|2020-09-25 10:55:00|1481.4|1470.9|1481.4|1469.7|1481.4|1471.2|1481.4|1469.4|0
1601031600000|2020-09-25 11:00:00|1481.2|1469.4|1481.2|1469.4|1481.2|1470.4|1481.2|1469.4|3
1601031900000|2020-09-25 11:05:00|1480.9|1469.2|1478.4|1467.2|1480.9|1469.2|1478.4|1467.2|2
1601032200000|2020-09-25 11:10:00|1479.4|1467.4|1480.4|1468.7|1480.9|1470.7|1476.9|1467.4|43
1601032500000|2020-09-25 11:15:00|1478.4|1468.4|1478.4|1466.4|1480.4|1469.4|1478.4|1465.9|49
1601032800000|2020-09-25 11:20:00|1477.4|1466.7|1478.4|1466.2|1478.4|1466.7|1477.4|1465.2|4
1601033100000|2020-09-25 11:25:00|1478.9|1467.4|1480.9|1468.7|1480.9|1468.7|1478.9|1466.9|27
1601033400000|2020-09-25 11:30:00|1479.4|1468.4|1478.4|1466.4|1479.4|1468.4|1478.4|1466.4|0
1601033700000|2020-09-25 11:35:00||1467.7||1468.7||1468.7||1467.7|0
1601034000000|2020-09-25 11:40:00||1469.2||1469.2||1469.2||1469.2|0
1601034300000|2020-09-25 11:45:00|1479.7|1469.4|1479.7|1466.9|1479.7|1469.4|1478.4|1466.4|5
1601034600000|2020-09-25 11:50:00||1467.2||1467.7||1467.9||1467.2|0
1601034900000|2020-09-25 11:55:00|1479.4|1467.9|1479.4|1467.4|1479.4|1468.4|1479.4|1467.4|0
1601035200000|2020-09-25 12:00:00|1478.4|1467.9|1477.4|1465.7|1478.4|1468.2|1477.4|1464.9|2
1601035500000|2020-09-25 12:05:00|1478.4|1465.4|1478.4|1466.7|1478.4|1470.2|1478.4|1465.4|1
1601035800000|2020-09-25 12:10:00|1477.4|1466.9|1476.9|1465.9|1477.4|1467.4|1476.9|1465.9|1
1601036100000|2020-09-25 12:15:00|1477.2|1465.7|1477.4|1466.7|1478.4|1468.4|1476.2|1465.2|7
1601036400000|2020-09-25 12:20:00|1478.4|1468.4|1478.4|1466.2|1478.4|1468.4|1477.4|1465.2|16
1601036700000|2020-09-25 12:25:00||1466.4||1466.9||1466.9||1466.4|0
1601037000000|2020-09-25 12:30:00|1478.2|1467.2|1477.4|1467.4|1478.2|1467.4|1477.4|1467.2|0
1601037300000|2020-09-25 12:35:00|1476.4|1467.2|1476.4|1465.2|1476.4|1467.2|1476.4|1464.9|3
1601037600000|2020-09-25 12:40:00|1477.4|1465.9|1476.4|1465.7|1477.4|1465.9|1476.4|1465.7|0
1601037900000|2020-09-25 12:45:00|1475.2|1464.4|1474.9|1464.2|1475.2|1465.7|1474.9|1463.9|3
1601038200000|2020-09-25 12:50:00|1474.4|1463.7|1476.4|1465.2|1476.4|1465.2|1474.4|1463.4|1
1601038500000|2020-09-25 12:55:00||1463.2||1464.2||1465.2||1463.2|2
1601038800000|2020-09-25 13:00:00||1464.9||1467.4||1467.4||1464.7|10
1601039100000|2020-09-25 13:05:00|1477.4|1468.4|1477.4|1467.7|1477.4|1468.4|1477.4|1467.7|13
1601039400000|2020-09-25 13:10:00|1476.4|1467.4|1477.4|1467.4|1477.4|1467.4|1476.4|1467.4|0
1601039700000|2020-09-25 13:15:00|1478.2|1467.7|1477.9|1468.4|1478.2|1469.7|1477.9|1467.7|6
1601040000000|2020-09-25 13:20:00|1478.2|1468.7|1478.4|1466.2|1478.4|1470.2|1478.2|1465.2|16
1601040300000|2020-09-25 13:25:00|1478.2|1466.7|1478.2|1467.4|1478.2|1468.2|1478.2|1466.7|0
1601040600000|2020-09-25 13:30:00|1477.9|1467.7|1478.4|1468.7|1479.7|1470.4|1477.9|1467.7|8
1601040900000|2020-09-25 13:35:00|1479.4|1466.9|1479.4|1469.2|1479.4|1469.2|1479.4|1466.9|2
1601041200000|2020-09-25 13:40:00|1480.7|1470.2|1480.4|1469.9|1480.7|1472.4|1478.4|1468.4|18
1601041500000|2020-09-25 13:45:00|1480.7|1470.2|1481.4|1471.9|1481.9|1471.9|1480.7|1470.2|26
1601041800000|2020-09-25 13:50:00|1481.9|1472.4|1481.9|1471.7|1484.4|1474.2|1481.7|1471.7|44
1601042100000|2020-09-25 13:55:00|1482.4|1471.9|1483.4|1472.7|1483.4|1472.7|1482.4|1471.7|2
1601042400000|2020-09-25 14:00:00|1485.2|1473.9|1483.9|1472.7|1485.2|1473.9|1480.7|1472.4|17
1601042700000|2020-09-25 14:05:00|1483.4|1472.4|1483.4|1472.7|1483.4|1472.7|1483.4|1472.4|5
1601043000000|2020-09-25 14:10:00|1482.4||1482.4||1482.4||1482.4||0
1601043300000|2020-09-25 14:15:00|1481.9|1474.4|1485.4|1476.4|1485.4|1476.4|1481.9|1472.4|44
1601277300000|2020-09-28 07:15:00|1498.4|1486.4|1498.4|1486.4|1498.4|1486.7|1498.4|1486.4|0
1601277600000|2020-09-28 07:20:00|1498.7|1488.4|1502.4|1488.4|1502.4|1488.4|1498.7|1488.4|2
1601277900000|2020-09-28 07:25:00|1503.4|1489.4|1503.2|1489.4|1503.4|1489.4|1503.2|1489.4|5
1601278200000|2020-09-28 07:30:00|1503.4|1490.4|1503.4|1490.4|1505.7|1491.2|1503.4|1490.4|15
1601278500000|2020-09-28 07:35:00|1503.2|1486.4|1501.4|1489.2|1503.2|1490.4|1501.4|1486.4|4
1601278800000|2020-09-28 07:40:00|1500.2|1488.4|1502.4|1490.4|1502.4|1490.7|1500.2|1486.7|3
1601279100000|2020-09-28 07:45:00|1500.7||1502.4||1502.4||1500.4||33
1601279400000|2020-09-28 07:50:00||1493.4||1492.9||1493.4||1489.2|6
1601279700000|2020-09-28 07:55:00|1503.2|1493.2|1505.7|1495.4|1505.7|1495.4|1503.2|1493.2|2
1601280000000|2020-09-28 08:00:00|1505.4|1495.7|1505.4|1497.2|1505.4|1497.2|1504.9|1495.4|8
1601280300000|2020-09-28 08:05:00|1507.4|1497.4|1508.2|1497.7|1508.2|1497.7|1507.4|1497.4|4
1601280600000|2020-09-28 08:10:00|1508.4|1499.2|1508.4|1498.9|1508.4|1499.2|1508.4|1498.9|4
1601280900000|2020-09-28 08:15:00|1509.4|1498.2|1512.2|1501.7|1512.9|1501.7|1509.4|1498.2|11
1601281200000|2020-09-28 08:20:00|1511.4|1501.4|1510.7|1500.9|1512.4|1501.4|1509.4|1499.2|33
1601281500000|2020-09-28 08:25:00|1510.4|1500.2|1511.2|1500.4|1511.2|1500.4|1510.4|1498.7|7
1601281800000|2020-09-28 08:30:00|1510.9|1502.4|1512.4|1501.9|1512.4|1502.4|1510.7|1499.4|8
1601282100000|2020-09-28 08:35:00|1512.7|1503.4|1513.2|1503.4|1513.2|1503.4|1512.7|1503.4|5
1601282400000|2020-09-28 08:40:00|1513.4|1504.9|1513.2|1501.2|1513.4|1505.2|1512.9|1499.7|19
1601282700000|2020-09-28 08:45:00|1513.4|1500.4|1511.4|1499.2|1513.4|1502.4|1509.7|1498.4|11
1601283000000|2020-09-28 08:50:00|1509.4|1498.4|1511.4|1500.7|1511.4|1502.4|1509.4|1498.4|33
1601283300000|2020-09-28 08:55:00|1510.9|1502.4|1512.2|1502.4|1512.2|1502.4|1510.9|1500.4|6
1601283600000|2020-09-28 09:00:00|1512.4|1501.4|1511.4|1499.7|1512.4|1502.4|1511.4|1498.9|20
1601283900000|2020-09-28 09:05:00|1512.4|1499.9|1511.4|1500.4|1512.4|1500.4|1511.2|1499.4|0
1601284200000|2020-09-28 09:10:00|1511.2|1502.4|1511.2|1499.4|1511.2|1502.4|1510.9|1499.4|36
1601284500000|2020-09-28 09:15:00|1508.4|1500.4|1510.9|1500.4|1510.9|1500.9|1508.4|1499.4|21
1601284800000|2020-09-28 09:20:00|1511.2|1501.4|1513.4|1503.4|1513.4|1503.4|1511.2|1501.4|11
1601285100000|2020-09-28 09:25:00|1514.4|1503.7|1516.4|1505.7|1516.4|1507.4|1514.4|1503.7|39
1601285400000|2020-09-28 09:30:00|1515.9|1505.4|1512.4|1503.7|1516.2|1505.4|1512.4|1503.7|12
1601285700000|2020-09-28 09:35:00|1514.4|1505.9|1514.2|1502.2|1514.4|1505.9|1513.9|1502.2|10
1601286000000|2020-09-28 09:40:00|1510.4|1501.7|1512.4|1501.7|1514.2|1503.2|1510.4|1501.7|12
1601286300000|2020-09-28 09:45:00|1510.4|1501.4|1512.4|1500.2|1512.4|1502.4|1510.4|1498.2|207
1601286600000|2020-09-28 09:50:00|1511.4|1500.4|1511.4|1498.9|1511.4|1500.4|1508.4|1497.7|22
1601286900000|2020-09-28 09:55:00|1510.9|1497.9|1510.4|1497.9|1510.9|1498.2|1510.4|1497.9|0
1601287200000|2020-09-28 10:00:00|1508.4|1497.7|1510.9|1498.4|1510.9|1498.4|1508.4|1496.9|36
1601287500000|2020-09-28 10:05:00||1500.4||1498.9||1500.4||1498.9|0
1601288100000|2020-09-28 10:15:00|1511.5|1499.5|1508.5|1496.8|1511.5|1499.5|1508.5|1496.8|0
1601288400000|2020-09-28 10:20:00|1508||1508||1508||1508||0
1601288700000|2020-09-28 10:25:00|1507.8|1496|1507.8|1495.3|1507.8|1496|1507.8|1494.5|1
1601289000000|2020-09-28 10:30:00||1494.5||1495.3||1495.3||1494.5|0
1601289300000|2020-09-28 10:35:00|1507|1494.5|1506|1494.3|1507|1495.5|1505.8|1493|1
1601289600000|2020-09-28 10:40:00||1493||1493.8||1493.8||1493|0
1601289900000|2020-09-28 10:45:00||1493||1493.3||1493.3||1493|0
1601290200000|2020-09-28 10:50:00||1493.5||1494||1494||1493.5|0
1601290800000|2020-09-28 11:00:00||1493||1493.8||1493.8||1493|0
1601291100000|2020-09-28 11:05:00||1493.3||1493.8||1493.8||1493.3|0
1601291400000|2020-09-28 11:10:00|1505.8||1505.8||1505.8||1505.8||0
1601292000000|2020-09-28 11:20:00||1494||1494.3||1494.3||1494|0
1601292300000|2020-09-28 11:25:00||1494.5||1494.5||1494.5||1494.5|0
1601292600000|2020-09-28 11:30:00|1505.5||1505.5||1505.5||1505.5||0
1601292900000|2020-09-28 11:35:00||1495||1494.5||1495||1494.5|0
1601293200000|2020-09-28 11:40:00|1506|1494.8|1508|1495.5|1508|1496.5|1506|1494.8|11
1601293500000|2020-09-28 11:45:00||1495.8||1496||1496||1495.8|0
1601293800000|2020-09-28 11:50:00||1496.3||1496.3||1496.3||1496.3|0
1601294100000|2020-09-28 11:55:00|1508.3|1497.3|1511.8|1500|1511.8|1500|1508.3|1497.3|14
1601294400000|2020-09-28 12:00:00|1513|1500.3|1513|1501|1513|1504.5|1512.8|1500|10
1601294700000|2020-09-28 12:05:00|1512.8|1504|1513.8|1502|1514|1504.3|1512.8|1502|35
1601295000000|2020-09-28 12:10:00|1514|1502.3|1514|1502|1514|1504|1513.8|1502|2
1601295300000|2020-09-28 12:15:00|1514.8|1503.8|1515|1505.3|1515|1505.3|1514.8|1503.3|13
1601295600000|2020-09-28 12:20:00|1516|1506|1515.8|1506|1518|1508|1515.8|1505.8|105
1601295900000|2020-09-28 12:25:00|1515.5|1505.3|1515.8|1505.8|1515.8|1505.8|1515.5|1505.3|5
1601296200000|2020-09-28 12:30:00|1516.5|1506|1515|1503.5|1516.5|1506.3|1515|1503.5|20
1601296500000|2020-09-28 12:35:00|1512|1504|1515|1502.5|1515|1504.3|1512|1502.3|5
1601296800000|2020-09-28 12:40:00|1514.8|1503|1512.8|1500.3|1514.8|1503|1510.5|1499.5|26
1601297100000|2020-09-28 12:45:00||1501||1501||1501||1501|0
1601297400000|2020-09-28 12:50:00||1501.3||1501.3||1501.3||1501.3|0
1601298000000|2020-09-28 13:00:00|1512.5||1511||1512.5||1511||0
1601298300000|2020-09-28 13:05:00|1510.8|1501|1510|1498.3|1510.8|1501|1510|1498.3|36
1601298600000|2020-09-28 13:10:00|1508|1498|1510.5|1500|1510.5|1500|1508|1498|0
1601299200000|2020-09-28 13:20:00|1510|1499|1509|1498|1510|1499|1509|1498|13
1601299500000|2020-09-28 13:25:00|1506|1497.3|1508|1497|1509|1497.3|1506|1497|8
1601299800000|2020-09-28 13:30:00|1507.8|1496.3|1507|1496.3|1507.8|1497|1507|1496.3|10
1601300100000|2020-09-28 13:35:00|1508.5|1497|1508|1496.3|1508.8|1498|1508|1496.3|20
1601300400000|2020-09-28 13:40:00|1507.8|1496.5|1506|1496.5|1507.8|1497|1506|1496.5|5
1601300700000|2020-09-28 13:45:00|1505.8|1496.3|1505|1495.3|1505.8|1496.3|1505|1495.3|6
1601301000000|2020-09-28 13:50:00|1504.8|1495|1503.5|1492.8|1505|1495|1503.5|1492.5|31
1601301300000|2020-09-28 13:55:00|1502.8|1492.5|1502.8|1494|1504.3|1494|1501.8|1491|32
1601301600000|2020-09-28 14:00:00|1504.8|1493|1506|1492.5|1506.8|1493|1504.8|1492.5|5
1601301900000|2020-09-28 14:05:00|1505|1493|1501|1492.5|1505|1493|1501|1492.5|0
1601302200000|2020-09-28 14:10:00|1503|1490|1501.5|1490|1504|1490|1501.5|1490|6
1601302500000|2020-09-28 14:15:00||1490.5||1491.5||1491.5||1490.5|0
1601364300000|2020-09-29 07:25:00|1495.8|1483.8|1496|1484|1496|1485|1495.8|1483.8|0
1601364600000|2020-09-29 07:30:00|1503|1479.3|1492|1481|1503|1487.5|1492|1479|9
1601364900000|2020-09-29 07:35:00|1491|1480.5|1495.8|1483|1495.8|1483|1489|1478|16
1601365200000|2020-09-29 07:40:00|1496|1483.5|1496|1484|1496|1485|1496|1483.5|18
1601365500000|2020-09-29 07:45:00||1481||1485.5||1485.5||1481|3
1601365800000|2020-09-29 07:50:00|1498.3|1486.8|1495.8|1485.8|1498.3|1487.8|1495.8|1485.8|10
1601366100000|2020-09-29 07:55:00|1496|1488|1497|1486.8|1498.8|1488.3|1496|1484.8|10
1601366400000|2020-09-29 08:00:00||1487||1487||1487||1487|1
1601366700000|2020-09-29 08:05:00|1496|1486.3|1494|1483.3|1496|1486.3|1494|1483|21
1601367000000|2020-09-29 08:10:00||1483.5||1483.5||1483.5||1483.5|0
1601367300000|2020-09-29 08:15:00|1495|1483.8|1496|1485.8|1496|1485.8|1495|1483.8|11
1601367600000|2020-09-29 08:20:00|1495.5||1495||1495.8||1495||1
1601367900000|2020-09-29 08:25:00|1494.3|1485|1493.3|1481.8|1494.3|1485|1493.3|1481|16
1601368200000|2020-09-29 08:30:00|1493.5|1482|1493.5|1482.3|1494.3|1483|1493.3|1482|0
1601368500000|2020-09-29 08:35:00|1493.8|1482|1493|1482|1493.8|1482|1493|1482|0
1601368800000|2020-09-29 08:40:00|1492.8|1481.8|1491.5|1481|1492.8|1481.8|1491.5|1481|0
1601369100000|2020-09-29 08:45:00|1490.5|1480.5|1490.5|1479.8|1490.5|1480.5|1490.5|1479.8|2
1601369400000|2020-09-29 08:50:00|1489|1478.8|1487.8|1477.8|1489|1478.8|1487.8|1477.8|1
1601369700000|2020-09-29 08:55:00|1489|1479.8|1490|1478.5|1490|1480|1489|1478|2
1601370300000|2020-09-29 09:05:00|1491|1479|1491|1480|1491|1480|1491|1479|0
1601370600000|2020-09-29 09:10:00||1479.3||1479.3||1479.3||1479.3|2
1601370900000|2020-09-29 09:15:00|1490.5|1479|1490.5|1479.3|1490.5|1479.3|1490.5|1479|0
1601371200000|2020-09-29 09:20:00|1489.8|1477.8|1486|1474.3|1489.8|1477.8|1486|1474.3|7
1601371500000|2020-09-29 09:25:00|1487|1475|1487|1475|1487|1475.3|1487|1475|0
1601371800000|2020-09-29 09:30:00||1475.5||1475.5||1475.5||1475.5|0
1601372100000|2020-09-29 09:35:00|1489|1475.8|1488|1476.8|1489|1476.8|1488|1475.8|20
1601372400000|2020-09-29 09:40:00|1489|1477|1489|1478|1489|1478|1489|1477|0
1601373000000|2020-09-29 09:50:00|1489.8||1489.3||1489.8||1489.3||1
1601373300000|2020-09-29 09:55:00|1489||1489||1489||1488.8||0
1601373600000|2020-09-29 10:00:00|1489.3|1477.3|1489|1477.3|1489.3|1477.3|1489|1477.3|4
1601373900000|2020-09-29 10:05:00||1477.5||1477.5||1477.5||1477.5|0
1601374200000|2020-09-29 10:10:00|1490|1478.5|1490|1478.5|1490|1478.5|1490|1478.5|3
1601374500000|2020-09-29 10:15:00|1490.5|1482|1492|1481|1493.8|1482.3|1490.3|1481|33
1601374800000|2020-09-29 10:20:00|1493|1481.5|1493|1484|1493|1484|1493|1481.5|3
1601375100000|2020-09-29 10:25:00||1484.8||1483.3||1484.8||1483.3|0
1601375400000|2020-09-29 10:30:00|1493.5|1483.5|1494|1483.8|1494|1483.8|1493.5|1483.5|0
1601375700000|2020-09-29 10:35:00|1495|1484.5|1495|1484.5|1495|1484.5|1495|1484.5|0
1601376000000|2020-09-29 10:40:00|1494.8||1494.8||1494.8||1494.8||0
1601376600000|2020-09-29 10:50:00|1494|1483.3|1493.4|1481.2|1494|1484.5|1493.4|1481|10
1601376900000|2020-09-29 10:55:00|1494.4|1481.7|1494.7|1482.7|1495.4|1482.9|1493.4|1481.7|16
1601377200000|2020-09-29 11:00:00||1483.4||1483.7||1483.7||1483.4|0
1601377500000|2020-09-29 11:05:00|1494.4||1494.9||1494.9||1494.4||10
1601377800000|2020-09-29 11:10:00|1495.4|1487.4|1494.4|1482.7|1495.9|1487.4|1494.4|1482.7|35
1601378100000|2020-09-29 11:15:00|1494.7|1481.4|1494.7|1482.2|1494.7|1482.2|1494.7|1481.4|0
1601378400000|2020-09-29 11:20:00|1494.4|1482.7|1494.4|1482.7|1494.7|1482.7|1494.4|1482.7|4
1601378700000|2020-09-29 11:25:00|1494.2|1482.9|1494.2|1482.9|1494.2|1482.9|1494.2|1482.9|0
1601379000000|2020-09-29 11:30:00|1494.4|1483.4|1493.7|1483.4|1494.4|1484.4|1493.4|1482.7|9
1601379300000|2020-09-29 11:35:00|1493.9|1483.7|1493.9|1483.7|1494.2|1483.7|1493.9|1483.4|0
1601379600000|2020-09-29 11:40:00||1483.9||1483.7||1483.9||1483.7|9
1601379900000|2020-09-29 11:45:00|1492.7|1482.9|1492.9|1482.9|1493.2|1482.9|1491.7|1482.7|2
1601380500000|2020-09-29 11:55:00|1493.4|1483.2|1493.4|1483.2|1493.4|1483.2|1493.4|1483.2|0
1601380800000|2020-09-29 12:00:00|1494.2|1483.7|1494.4|1483.2|1494.4|1484.2|1494.2|1482.7|8
1601381100000|2020-09-29 12:05:00|1494.2|1483.4|1494.2|1483.4|1494.4|1483.4|1494.2|1483.4|0
1601381400000|2020-09-29 12:10:00|1494.4|1483.7|1494.4|1484.2|1494.4|1484.2|1494.4|1483.7|0
1601381700000|2020-09-29 12:15:00|1495.4|1484.4|1495.2|1485.4|1495.4|1485.4|1495.2|1484.2|11
1601382000000|2020-09-29 12:20:00|1494.9|1485.2|1495.4|1484.9|1495.4|1485.2|1494.9|1482.7|0
1601382600000|2020-09-29 12:30:00|1495.2|1485.7|1495.4|1485.4|1495.9|1485.7|1495.2|1483.2|21
1601382900000|2020-09-29 12:35:00|1495.9|1485.7|1497.4|1487.9|1497.4|1487.9|1495.9|1485.7|22
1601383200000|2020-09-29 12:40:00|1497.9|1488.2|1498.4|1487.9|1498.4|1488.2|1497.9|1487.9|16
1601383500000|2020-09-29 12:45:00||1487.2||1487.4||1487.4||1486.4|0
1601383800000|2020-09-29 12:50:00|1498.2||1498.4||1498.4||1498.2||0
1601384100000|2020-09-29 12:55:00|1498.2|1486.9|1497.4|1486.4|1498.2|1486.9|1497.4|1485.9|0
1601384400000|2020-09-29 13:00:00|1494.4|1485.9|1494.9|1483.4|1494.9|1485.9|1494.2|1482.7|26
1601384700000|2020-09-29 13:05:00|1495.2||1495.4||1495.4||1494.9||0
1601385000000|2020-09-29 13:10:00|1495.2|1484.4|1495.4|1484.2|1495.4|1485.2|1495.2|1483.4|0
1601385300000|2020-09-29 13:15:00||1483.4||1484.2||1484.2||1483.4|0
1601385600000|2020-09-29 13:20:00|1495.2||1495.2||1495.2||1495.2||0
1601385900000|2020-09-29 13:25:00|1494.9|1483.4|1494.9|1483.7|1494.9|1483.7|1494.9|1483.4|0
1601387100000|2020-09-29 13:45:00|1494.4|1483.4|1494.2|1483.4|1494.4|1483.4|1494.2|1483.4|0
1601387400000|2020-09-29 13:50:00|1493.9||1493.4||1493.9||1493.4||0
1601387700000|2020-09-29 13:55:00|1493.2|1482.7|1492.9|1483.4|1493.2|1483.4|1491.4|1482.7|5
1601388300000|2020-09-29 14:05:00|1493.2||1493.9||1493.9||1493.2||7
1601388600000|2020-09-29 14:10:00||1484.4||1483.4||1484.4||1482.7|0
1601388900000|2020-09-29 14:15:00|1494.2|1483.7|1497.9|1486.7|1497.9|1489.4|1494.2|1483.7|36
1601450700000|2020-09-30 07:25:00|1486.4|1475.2|1486.4|1475.2|1486.4|1475.2|1486.4|1475.2|0
1601451000000|2020-09-30 07:30:00|1490.4|1477.4|1490.9|1479.7|1491.4|1479.7|1490.4|1477.4|10
1601451300000|2020-09-30 07:35:00|1492.4|1479.9|1494.4|1482.7|1495.2|1482.9|1492.4|1479.9|7
1601451600000|2020-09-30 07:40:00|1494.2|1482.4|1492.4|1480.7|1494.4|1482.4|1492.4|1480.7|0
1601451900000|2020-09-30 07:45:00|1491.4|1479.7|1491.4|1479.7|1491.4|1479.7|1491.4|1479.7|1
1601452200000|2020-09-30 07:50:00|1491.2|1478.7|1487.9|1475.9|1491.2|1478.7|1487.9|1475.9|8
1601452500000|2020-09-30 07:55:00|1487.7|1475.7|1483.2|1472.4|1487.7|1475.7|1481.4|1471.4|44
1601452800000|2020-09-30 08:00:00|1482.2|1470.7|1483.4|1472.4|1483.4|1472.4|1479.9|1469.4|8
1601453100000|2020-09-30 08:05:00|1484.4|1472.6|1484.1|1472.9|1484.6|1472.9|1484.1|1472.6|8
1601453400000|2020-09-30 08:10:00|1484.4|1472.6|1484.6|1470.6|1484.6|1472.6|1483.6|1470.1|17
1601453700000|2020-09-30 08:15:00|1484.9|1470.9|1485.4|1473.6|1485.6|1473.6|1483.6|1470.9|10
1601454000000|2020-09-30 08:20:00|1485.6|1473.4|1485.6|1475.6|1485.6|1475.6|1485.6|1473.4|1
1601454300000|2020-09-30 08:25:00|1487.1||1487.6||1487.6||1487.1||1
1601454600000|2020-09-30 08:30:00||1476.1||1477.6||1477.6||1476.1|0
1601454900000|2020-09-30 08:35:00|1488.6|1478.1|1488.1|1476.1|1490.9|1479.4|1488.1|1476.1|17
1601455200000|2020-09-30 08:40:00|1487.4|1475.6|1485.6|1474.6|1488.4|1475.6|1485.6|1473.4|15
1601455500000|2020-09-30 08:45:00|1486.6|1477.6|1492.6|1475.6|1492.6|1477.6|1486.6|1474.6|40
1601455800000|2020-09-30 08:50:00|1493.1|1475.9|1492.9|1480.6|1493.1|1480.6|1490.6|1475.9|0
1601456100000|2020-09-30 08:55:00|1492.1|1480.4|1492.9|1481.1|1492.9|1481.1|1492.1|1480.4|0
1601456400000|2020-09-30 09:00:00|1492.6|1481.4|1492.6|1484.4|1492.6|1484.4|1492.6|1481.4|0
1601456700000|2020-09-30 09:05:00|1492.9|1484.6|1494.4|1482.6|1494.4|1484.6|1492.9|1482.6|40
1601457000000|2020-09-30 09:10:00|1492.6|1481.1|1493.6|1481.1|1494.4|1481.9|1491.6|1479.9|0
1601457300000|2020-09-30 09:15:00|1493.1|1480.9|1492.6|1480.1|1493.1|1480.9|1492.6|1479.4|0
1601457600000|2020-09-30 09:20:00|1492.4|1479.9|1491.6|1479.9|1492.4|1479.9|1491.6|1479.9|0
1601457900000|2020-09-30 09:25:00|1489.6|1479.4|1489.6|1479.4|1489.6|1479.4|1489.6|1479.4|0
1601458200000|2020-09-30 09:30:00|1491.6||1491.6||1491.6||1491.6||0
1601458500000|2020-09-30 09:35:00||1479.6||1479.9||1479.9||1479.4|0
1601459400000|2020-09-30 09:50:00|1492.4|1480.1|1492.4|1482.9|1492.4|1482.9|1492.4|1480.1|5
1601459700000|2020-09-30 09:55:00|1492.6|1483.9|1495.1|1484.1|1495.1|1484.1|1492.6|1483.9|15
1601460000000|2020-09-30 10:00:00|1494.6|1485.6|1494.6|1484.9|1494.6|1485.6|1494.6|1484.1|10
1601460300000|2020-09-30 10:05:00||1485.1||1485.1||1485.1||1485.1|0
1601460900000|2020-09-30 10:15:00|1495.1||1496.6||1496.6||1495.1||27
1601461200000|2020-09-30 10:20:00|1496.4||1496.4||1496.4||1496.4||0
1601461500000|2020-09-30 10:25:00|1495.6||1495.6||1495.6||1495.6||0
1601461800000|2020-09-30 10:30:00||1485.4||1485.4||1485.4||1485.4|0
1601462100000|2020-09-30 10:35:00|1496.4|1485.9|1496.4|1487.6|1496.4|1487.6|1496.4|1485.9|1
1601462400000|2020-09-30 10:40:00|1496.6|1488.6|1497.6|1488.6|1497.6|1488.6|1496.6|1488.6|2
1601462700000|2020-09-30 10:45:00|1498.6|1488.9|1499.4|1488.6|1499.4|1488.9|1498.6|1488.6|14
1601463000000|2020-09-30 10:50:00|1499.6|1489.6|1500.6|1489.1|1500.6|1490.6|1498.6|1488.6|15
1601463300000|2020-09-30 10:55:00|1499.6|1489.6|1499.6|1490.1|1500.6|1490.1|1499.6|1489.6|16
1601463600000|2020-09-30 11:00:00|1500.6|1489.9|1503.4|1491.4|1503.6|1494.9|1500.6|1489.9|58
1601463900000|2020-09-30 11:05:00|1503.6|1491.6|1503.9|1493.1|1504.1|1493.1|1503.6|1491.6|11
1601464200000|2020-09-30 11:10:00|1504.1|1493.4|1503.4|1493.1|1504.6|1494.4|1503.4|1493.1|30
1601464500000|2020-09-30 11:15:00|1502.6|1492.9|1502.6|1492.4|1502.6|1492.9|1500.4|1492.1|25
1601464800000|2020-09-30 11:20:00|1502.4|1492.1|1502.4|1491.6|1502.4|1492.1|1502.4|1491.6|2
1601465100000|2020-09-30 11:25:00|1502.1|1491.9|1502.4|1492.1|1502.4|1492.1|1502.1|1491.9|2
1601465400000|2020-09-30 11:30:00|1502.6|1492.4|1502.4|1491.6|1502.6|1492.4|1502.4|1491.6|1
1601465700000|2020-09-30 11:35:00|1501.6|1491.9|1501.6|1491.9|1501.6|1491.9|1501.6|1491.9|0
1601466000000|2020-09-30 11:40:00|1501.4|1491.6|1501.4|1490.1|1501.4|1491.6|1501.4|1490.1|5
1601466300000|2020-09-30 11:45:00|1501.6|1489.9|1501.6|1489.9|1501.6|1489.9|1501.6|1489.6|1
1601466600000|2020-09-30 11:50:00|1501.1|1490.6|1501.1|1490.9|1501.1|1491.1|1501.1|1489.9|0
1601466900000|2020-09-30 11:55:00|1501.6|1491.1|1501.6|1492.6|1501.6|1492.6|1501.6|1490.9|5
1601467200000|2020-09-30 12:00:00|1503.4|1491.1|1503.1|1493.4|1503.4|1493.4|1503.1|1491.1|14
1601467500000|2020-09-30 12:05:00||1493.6||1493.6||1493.6||1493.6|0
1601467800000|2020-09-30 12:10:00|1502.9|1493.4|1503.1|1493.6|1503.1|1493.6|1502.9|1493.4|2
1601468100000|2020-09-30 12:15:00|1503.4|1493.9|1503.4|1493.6|1503.4|1494.1|1503.4|1493.6|10
1601468400000|2020-09-30 12:20:00|1502.6|1493.4|1503.4|1493.6|1503.4|1493.6|1502.6|1493.4|0
1601468700000|2020-09-30 12:25:00|1503.1|1493.9|1503.1|1494.1|1503.1|1494.1|1503.1|1493.9|0
1601469000000|2020-09-30 12:30:00|1503.4|1494.6|1504.1|1494.6|1504.1|1494.9|1503.4|1494.6|29
1601469300000|2020-09-30 12:35:00||1495.6||1495.6||1495.6||1495.6|0
1601469600000|2020-09-30 12:40:00|1504.6|1497.1|1504.9|1495.4|1505.4|1497.1|1504.6|1495.4|16
1601469900000|2020-09-30 12:45:00|1505.1|1496.4|1504.6|1495.9|1505.1|1496.4|1504.6|1495.9|3
1601470200000|2020-09-30 12:50:00|1505.1|1495.6|1505.1|1496.1|1505.1|1496.1|1504.6|1494.6|3
1601470500000|2020-09-30 12:55:00||1496.4||1494.4||1496.4||1494.4|10
1601470800000|2020-09-30 13:00:00|1504.9||1504.1||1504.9||1504.1||0
1601471100000|2020-09-30 13:05:00|1502.4|1494.1|1503.6|1492.9|1504.1|1494.1|1501.6|1492.9|10
1601471400000|2020-09-30 13:10:00||1492.6||1492.6||1492.6||1492.6|1
1601471700000|2020-09-30 13:15:00||1492.4||1492.4||1492.4||1492.4|5
1601472000000|2020-09-30 13:20:00||1492.6||1493.6||1493.6||1492.6|0
1601472300000|2020-09-30 13:25:00|1502.6|1493.9|1502.6|1493.9|1503.4|1494.6|1502.1|1493.9|13
1601472600000|2020-09-30 13:30:00|1503.1|1493.6|1505.1|1495.6|1505.4|1495.6|1502.6|1492.4|53
1601472900000|2020-09-30 13:35:00|1504.9|1496.1|1505.1|1496.4|1505.4|1497.1|1504.9|1496.1|12
1601473200000|2020-09-30 13:40:00|1503.1|1496.1|1503.1|1493.1|1503.1|1496.1|1503.1|1493.1|39
1601473500000|2020-09-30 13:45:00|1502.6|1493.6|1503.1|1494.6|1504.6|1495.1|1502.4|1493.6|22
1601473800000|2020-09-30 13:50:00|1503.6|1495.6|1504.6|1494.6|1504.6|1496.1|1503.6|1494.6|5
1601474100000|2020-09-30 13:55:00|1505.1|1495.6|1505.6|1496.6|1505.6|1496.6|1505.1|1494.6|25
1601474400000|2020-09-30 14:00:00|1505.4|1495.6|1503.6|1485.9|1505.4|1495.6|1503.6|1485.9|21
1601474700000|2020-09-30 14:05:00|1502.6|1487.6|1501.4|1487.6|1502.6|1487.6|1500.6|1487.6|1
1601475000000|2020-09-30 14:10:00|1500.6|1487.9|1499.9|1488.1|1500.6|1488.4|1499.9|1487.9|5
1601475300000|2020-09-30 14:15:00|1499.6|1488.4|1499.6|1488.1|1499.9|1488.4|1496.4|1488.1|26
1601537100000|2020-10-01 07:25:00|1505.6|1492.9|1505.6|1492.9|1505.6|1492.9|1505.6|1492.9|0
1601537400000|2020-10-01 07:30:00|1513.6|1493.1|1505.6|1493.1|1513.6|1493.1|1505.4|1493.1|16
1601537700000|2020-10-01 07:35:00|1505.4|1493.4|1505.6|1493.4|1505.6|1493.6|1505.4|1493.4|0
1601538000000|2020-10-01 07:40:00|1504.6|1493.1|1508.4|1497.6|1508.4|1497.6|1504.6|1493.1|5
1601538300000|2020-10-01 07:45:00|1507.9|1496.1|1507.6|1495.9|1508.4|1496.1|1505.6|1494.1|26
1601538600000|2020-10-01 07:50:00|1507.4|1495.6|1505.6|1494.1|1507.4|1495.6|1505.6|1494.1|0
1601538900000|2020-10-01 07:55:00|1506.6|1494.4|1508.1|1497.6|1508.1|1497.6|1506.6|1494.1|5
1601539200000|2020-10-01 08:00:00|1508.9|1497.1|1506.6|1494.6|1508.9|1498.1|1506.6|1494.6|4
1601539500000|2020-10-01 08:05:00||1494.9||1494.6||1494.9||1494.6|0
1601539800000|2020-10-01 08:10:00|1508.4|1495.9|1505.6|1494.4|1508.4|1496.1|1505.6|1494.1|1
1601540100000|2020-10-01 08:15:00|1506.6|1494.1|1506.6|1494.6|1506.6|1494.6|1506.6|1494.1|2
1601540400000|2020-10-01 08:20:00|1506.9|1496.1|1508.6|1497.6|1508.6|1497.6|1506.9|1496.1|32
1601540700000|2020-10-01 08:25:00|1508.9|1500.4|1508.6|1498.6|1508.9|1500.4|1508.6|1496.9|4
1601541000000|2020-10-01 08:30:00|1507.6|1497.9|1507.6|1497.9|1507.6|1497.9|1507.6|1497.9|1
1601541600000|2020-10-01 08:40:00|1508.9|1498.6|1513.1|1500.6|1513.1|1500.6|1508.9|1497.9|53
1601541900000|2020-10-01 08:45:00|1513.6|1501.6|1514.6|1504.6|1514.6|1504.6|1513.1|1501.6|8
1601542200000|2020-10-01 08:50:00|1512.6|1501.9|1512.6|1502.1|1512.6|1502.1|1512.6|1501.9|7
1601542500000|2020-10-01 08:55:00|1514.6|1502.6|1512.6|1502.1|1514.6|1503.6|1512.6|1502.1|16
1601542800000|2020-10-01 09:00:00|1514.6|1502.4|1513.4|1502.1|1514.6|1502.4|1513.4|1502.1|0
1601543100000|2020-10-01 09:05:00|1512.6|1502.6|1513.4|1502.6|1513.6|1502.6|1512.6|1502.6|1
1601543400000|2020-10-01 09:10:00|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1
1601543700000|2020-10-01 09:15:00||1502.6||1502.6||1502.6||1502.6|5
1601544300000|2020-10-01 09:25:00|1514.6|1503.6|1514.6|1503.6|1514.6|1503.6|1514.6|1503.6|5
1601544600000|2020-10-01 09:30:00||1503.1||1502.6||1503.1||1502.1|16
1601544900000|2020-10-01 09:35:00|1515.1|1502.9|1517.1|1507.6|1519.6|1507.6|1515.1|1502.6|38
1601545200000|2020-10-01 09:40:00|1518.1|1508.1|1517.9|1508.1|1518.1|1508.1|1517.6|1508.1|6
1601545500000|2020-10-01 09:45:00|1517.6|1508.6|1519.6|1507.6|1520.1|1509.4|1517.6|1507.6|13
1601545800000|2020-10-01 09:50:00|1518.6|1507.9|1518.6|1507.9|1519.6|1507.9|1518.6|1507.9|3
1601546100000|2020-10-01 09:55:00|1519.6|1507.6|1519.1|1507.6|1519.6|1510.6|1519.1|1507.6|5
1601546400000|2020-10-01 10:00:00|1518.6|1506.9|1517.6|1506.4|1519.1|1506.9|1517.6|1506.4|10
1601546700000|2020-10-01 10:05:00|1515.9|1506.1|1515.4|1502.6|1515.9|1506.1|1515.4|1502.4|13
1601547000000|2020-10-01 10:10:00||1502.9||1502.9||1502.9||1502.9|1
1601547300000|2020-10-01 10:15:00|1514.6|1503.6|1515.6|1503.6|1515.6|1503.6|1514.6|1503.6|2
1601547600000|2020-10-01 10:20:00||1504.6||1504.6||1504.6||1504.6|2
1601547900000|2020-10-01 10:25:00||1505.6||1507.4||1507.4||1505.6|1
1601548200000|2020-10-01 10:30:00|1516.6|1505.4|1515.6|1505.6|1517.9|1507.6|1515.6|1505.4|9
1601548500000|2020-10-01 10:35:00|1515.4|1505.4|1515.4|1502.4|1515.4|1505.4|1515.4|1502.4|22
1601548800000|2020-10-01 10:40:00|1514.9|1502.6|1515.1|1502.9|1515.4|1502.9|1514.9|1502.6|0
1601549100000|2020-10-01 10:45:00|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|0
1601549400000|2020-10-01 10:50:00|1514.6|1503.4|1513.6|1503.6|1514.6|1503.6|1513.6|1503.4|0
1601549700000|2020-10-01 10:55:00|1514.6|1502.9|1514.6|1502.6|1514.6|1502.9|1514.6|1502.6|0
1601550600000|2020-10-01 11:10:00|1514.4|1502.9|1514.4|1502.9|1514.4|1502.9|1514.4|1502.6|0
1601550900000|2020-10-01 11:15:00||1503.1||1503.6||1503.6||1503.1|0
1601551500000|2020-10-01 11:25:00|1514.6|1504.1|1515.1|1504.1|1515.1|1504.1|1514.6|1504.1|10
1601551800000|2020-10-01 11:30:00|1515.4|1504.6|1515.6|1506.1|1519.4|1507.1|1515.4|1504.6|39
1601552100000|2020-10-01 11:35:00|1519.1|1506.6|1519.1|1506.9|1519.1|1506.9|1519.1|1506.6|49
1601552400000|2020-10-01 11:40:00|1518.6|1507.6|1518.6|1506.9|1518.6|1507.6|1518.6|1506.9|1
1601553000000|2020-10-01 11:50:00|1517.6|1506.1|1515.1|1503.6|1517.6|1506.4|1515.1|1503.6|20
1601553300000|2020-10-01 11:55:00|1515.4||1515.6||1515.6||1515.4||30
1601553600000|2020-10-01 12:00:00|1515.4|1503.4|1514.6|1503.4|1515.4|1503.4|1514.6|1503.4|0
1601553900000|2020-10-01 12:05:00|1513.6||1513.6||1513.6||1513.6||0
1601554200000|2020-10-01 12:10:00|1514.6|1503.6|1514.1|1504.1|1514.6|1504.1|1514.1|1503.6|2
1601554500000|2020-10-01 12:15:00|1514.4||1515.6||1515.6||1514.4||30
1601554800000|2020-10-01 12:20:00|1516.6|1504.4|1515.1|1503.1|1516.6|1504.9|1515.1|1503.1|40
1601555100000|2020-10-01 12:25:00|1515.6|1502.9|1515.4|1503.4|1515.6|1503.4|1515.4|1502.9|5
1601555400000|2020-10-01 12:30:00|1513.6|1502.9|1513.6|1502.9|1513.6|1503.1|1513.6|1502.9|0
1601555700000|2020-10-01 12:35:00|1515.4|1503.1|1515.4|1504.9|1515.4|1504.9|1511.6|1503.1|0
1601556000000|2020-10-01 12:40:00|1515.6|1505.1|1515.6|1507.4|1515.6|1507.4|1515.6|1505.1|18
1601556300000|2020-10-01 12:45:00||1505.1||1505.4||1505.4||1505.1|20
1601556600000|2020-10-01 12:50:00|1515.9|1504.6|1515.6|1504.6|1516.6|1505.4|1515.6|1504.6|3
1601556900000|2020-10-01 12:55:00|1514.6|1503.9|1513.4|1502.9|1515.6|1503.9|1511.6|1502.6|19
1601557200000|2020-10-01 13:00:00|1513.1||1511.6||1513.1||1511.6||1
1601557500000|2020-10-01 13:05:00|1511.4|1502.6|1510.6|1498.6|1511.4|1502.6|1510.6|1498.6|5
1601557800000|2020-10-01 13:10:00||1498.9||1498.9||1498.9||1498.9|0
1601558100000|2020-10-01 13:15:00|1511.4|1499.1|1513.1|1501.1|1513.1|1502.6|1511.4|1499.1|12
1601558400000|2020-10-01 13:20:00|1512.6|1500.9|1512.6|1501.1|1512.6|1501.1|1512.6|1500.9|0
1601558700000|2020-10-01 13:25:00|1513.4|1501.6|1513.4|1502.1|1513.4|1502.1|1513.4|1501.6|0
1601559000000|2020-10-01 13:30:00|1513.1|1502.4|1513.1|1502.4|1513.1|1502.4|1513.1|1502.4|0
1601559600000|2020-10-01 13:40:00|1513.4|1502.6|1513.4|1502.6|1513.4|1502.6|1513.4|1502.6|0
1601559900000|2020-10-01 13:45:00|1513.1||1513.1||1513.1||1513.1||0
1601560200000|2020-10-01 13:50:00|1512.6|1502.4|1511.6|1502.1|1512.6|1502.4|1511.6|1502.1|26
1601560500000|2020-10-01 13:55:00|1510.6|1502.4|1510.6|1500.6|1510.6|1502.4|1510.6|1500.6|20
1601560800000|2020-10-01 14:00:00|1509.1|1498.6|1509.1|1497.9|1509.1|1500.6|1509.1|1497.9|2
1601561100000|2020-10-01 14:05:00|1508.6||1508.6||1508.6||1508.6||0
1601561400000|2020-10-01 14:10:00|1508.4|1500.4|1508.6|1498.1|1508.6|1500.4|1508.4|1497.9|10
1601561700000|2020-10-01 14:15:00|1510.4|1498.4|1510.4|1498.4|1510.4|1498.6|1510.1|1498.1|17
1601537100000|2020-10-01 07:25:00|1505.6|1492.9|1505.6|1492.9|1505.6|1492.9|1505.6|1492.9|0
1601537400000|2020-10-01 07:30:00|1513.6|1493.1|1505.6|1493.1|1513.6|1493.1|1505.4|1493.1|16
1601537700000|2020-10-01 07:35:00|1505.4|1493.4|1505.6|1493.4|1505.6|1493.6|1505.4|1493.4|0
1601538000000|2020-10-01 07:40:00|1504.6|1493.1|1508.4|1497.6|1508.4|1497.6|1504.6|1493.1|5
1601538300000|2020-10-01 07:45:00|1507.9|1496.1|1507.6|1495.9|1508.4|1496.1|1505.6|1494.1|26
1601538600000|2020-10-01 07:50:00|1507.4|1495.6|1505.6|1494.1|1507.4|1495.6|1505.6|1494.1|0
1601538900000|2020-10-01 07:55:00|1506.6|1494.4|1508.1|1497.6|1508.1|1497.6|1506.6|1494.1|5
1601539200000|2020-10-01 08:00:00|1508.9|1497.1|1506.6|1494.6|1508.9|1498.1|1506.6|1494.6|4
1601539500000|2020-10-01 08:05:00||1494.9||1494.6||1494.9||1494.6|0
1601539800000|2020-10-01 08:10:00|1508.4|1495.9|1505.6|1494.4|1508.4|1496.1|1505.6|1494.1|1
1601540100000|2020-10-01 08:15:00|1506.6|1494.1|1506.6|1494.6|1506.6|1494.6|1506.6|1494.1|2
1601540400000|2020-10-01 08:20:00|1506.9|1496.1|1508.6|1497.6|1508.6|1497.6|1506.9|1496.1|32
1601540700000|2020-10-01 08:25:00|1508.9|1500.4|1508.6|1498.6|1508.9|1500.4|1508.6|1496.9|4
1601541000000|2020-10-01 08:30:00|1507.6|1497.9|1507.6|1497.9|1507.6|1497.9|1507.6|1497.9|1
1601541600000|2020-10-01 08:40:00|1508.9|1498.6|1513.1|1500.6|1513.1|1500.6|1508.9|1497.9|53
1601541900000|2020-10-01 08:45:00|1513.6|1501.6|1514.6|1504.6|1514.6|1504.6|1513.1|1501.6|8
1601542200000|2020-10-01 08:50:00|1512.6|1501.9|1512.6|1502.1|1512.6|1502.1|1512.6|1501.9|7
1601542500000|2020-10-01 08:55:00|1514.6|1502.6|1512.6|1502.1|1514.6|1503.6|1512.6|1502.1|16
1601542800000|2020-10-01 09:00:00|1514.6|1502.4|1513.4|1502.1|1514.6|1502.4|1513.4|1502.1|0
1601543100000|2020-10-01 09:05:00|1512.6|1502.6|1513.4|1502.6|1513.6|1502.6|1512.6|1502.6|1
1601543400000|2020-10-01 09:10:00|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1
1601543700000|2020-10-01 09:15:00||1502.6||1502.6||1502.6||1502.6|5
1601544300000|2020-10-01 09:25:00|1514.6|1503.6|1514.6|1503.6|1514.6|1503.6|1514.6|1503.6|5
1601544600000|2020-10-01 09:30:00||1503.1||1502.6||1503.1||1502.1|16
1601544900000|2020-10-01 09:35:00|1515.1|1502.9|1517.1|1507.6|1519.6|1507.6|1515.1|1502.6|38
1601545200000|2020-10-01 09:40:00|1518.1|1508.1|1517.9|1508.1|1518.1|1508.1|1517.6|1508.1|6
1601545500000|2020-10-01 09:45:00|1517.6|1508.6|1519.6|1507.6|1520.1|1509.4|1517.6|1507.6|13
1601545800000|2020-10-01 09:50:00|1518.6|1507.9|1518.6|1507.9|1519.6|1507.9|1518.6|1507.9|3
1601546100000|2020-10-01 09:55:00|1519.6|1507.6|1519.1|1507.6|1519.6|1510.6|1519.1|1507.6|5
1601546400000|2020-10-01 10:00:00|1518.6|1506.9|1517.6|1506.4|1519.1|1506.9|1517.6|1506.4|10
1601546700000|2020-10-01 10:05:00|1515.9|1506.1|1515.4|1502.6|1515.9|1506.1|1515.4|1502.4|13
1601547000000|2020-10-01 10:10:00||1502.9||1502.9||1502.9||1502.9|1
1601547300000|2020-10-01 10:15:00|1514.6|1503.6|1515.6|1503.6|1515.6|1503.6|1514.6|1503.6|2
1601547600000|2020-10-01 10:20:00||1504.6||1504.6||1504.6||1504.6|2
1601547900000|2020-10-01 10:25:00||1505.6||1507.4||1507.4||1505.6|1
1601548200000|2020-10-01 10:30:00|1516.6|1505.4|1515.6|1505.6|1517.9|1507.6|1515.6|1505.4|9
1601548500000|2020-10-01 10:35:00|1515.4|1505.4|1515.4|1502.4|1515.4|1505.4|1515.4|1502.4|22
1601548800000|2020-10-01 10:40:00|1514.9|1502.6|1515.1|1502.9|1515.4|1502.9|1514.9|1502.6|0
1601549100000|2020-10-01 10:45:00|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|1513.6|1503.1|0
1601549400000|2020-10-01 10:50:00|1514.6|1503.4|1513.6|1503.6|1514.6|1503.6|1513.6|1503.4|0
1601549700000|2020-10-01 10:55:00|1514.6|1502.9|1514.6|1502.6|1514.6|1502.9|1514.6|1502.6|0
1601550600000|2020-10-01 11:10:00|1514.4|1502.9|1514.4|1502.9|1514.4|1502.9|1514.4|1502.6|0
1601550900000|2020-10-01 11:15:00||1503.1||1503.6||1503.6||1503.1|0
1601551500000|2020-10-01 11:25:00|1514.6|1504.1|1515.1|1504.1|1515.1|1504.1|1514.6|1504.1|10
1601551800000|2020-10-01 11:30:00|1515.4|1504.6|1515.6|1506.1|1519.4|1507.1|1515.4|1504.6|39
1601552100000|2020-10-01 11:35:00|1519.1|1506.6|1519.1|1506.9|1519.1|1506.9|1519.1|1506.6|49
1601552400000|2020-10-01 11:40:00|1518.6|1507.6|1518.6|1506.9|1518.6|1507.6|1518.6|1506.9|1
1601553000000|2020-10-01 11:50:00|1517.6|1506.1|1515.1|1503.6|1517.6|1506.4|1515.1|1503.6|20
1601553300000|2020-10-01 11:55:00|1515.4||1515.6||1515.6||1515.4||30
1601553600000|2020-10-01 12:00:00|1515.4|1503.4|1514.6|1503.4|1515.4|1503.4|1514.6|1503.4|0
1601553900000|2020-10-01 12:05:00|1513.6||1513.6||1513.6||1513.6||0
1601554200000|2020-10-01 12:10:00|1514.6|1503.6|1514.1|1504.1|1514.6|1504.1|1514.1|1503.6|2
1601554500000|2020-10-01 12:15:00|1514.4||1515.6||1515.6||1514.4||30
1601554800000|2020-10-01 12:20:00|1516.6|1504.4|1515.1|1503.1|1516.6|1504.9|1515.1|1503.1|40
1601555100000|2020-10-01 12:25:00|1515.6|1502.9|1515.4|1503.4|1515.6|1503.4|1515.4|1502.9|5
1601555400000|2020-10-01 12:30:00|1513.6|1502.9|1513.6|1502.9|1513.6|1503.1|1513.6|1502.9|0
1601555700000|2020-10-01 12:35:00|1515.4|1503.1|1515.4|1504.9|1515.4|1504.9|1511.6|1503.1|0
1601556000000|2020-10-01 12:40:00|1515.6|1505.1|1515.6|1507.4|1515.6|1507.4|1515.6|1505.1|18
1601556300000|2020-10-01 12:45:00||1505.1||1505.4||1505.4||1505.1|20
1601556600000|2020-10-01 12:50:00|1515.9|1504.6|1515.6|1504.6|1516.6|1505.4|1515.6|1504.6|3
1601556900000|2020-10-01 12:55:00|1514.6|1503.9|1513.4|1502.9|1515.6|1503.9|1511.6|1502.6|19
1601557200000|2020-10-01 13:00:00|1513.1||1511.6||1513.1||1511.6||1
1601557500000|2020-10-01 13:05:00|1511.4|1502.6|1510.6|1498.6|1511.4|1502.6|1510.6|1498.6|5
1601557800000|2020-10-01 13:10:00||1498.9||1498.9||1498.9||1498.9|0
1601558100000|2020-10-01 13:15:00|1511.4|1499.1|1513.1|1501.1|1513.1|1502.6|1511.4|1499.1|12
1601558400000|2020-10-01 13:20:00|1512.6|1500.9|1512.6|1501.1|1512.6|1501.1|1512.6|1500.9|0
1601558700000|2020-10-01 13:25:00|1513.4|1501.6|1513.4|1502.1|1513.4|1502.1|1513.4|1501.6|0
1601559000000|2020-10-01 13:30:00|1513.1|1502.4|1513.1|1502.4|1513.1|1502.4|1513.1|1502.4|0
1601559600000|2020-10-01 13:40:00|1513.4|1502.6|1513.4|1502.6|1513.4|1502.6|1513.4|1502.6|0
1601559900000|2020-10-01 13:45:00|1513.1||1513.1||1513.1||1513.1||0
1601560200000|2020-10-01 13:50:00|1512.6|1502.4|1511.6|1502.1|1512.6|1502.4|1511.6|1502.1|26
1601560500000|2020-10-01 13:55:00|1510.6|1502.4|1510.6|1500.6|1510.6|1502.4|1510.6|1500.6|20
1601560800000|2020-10-01 14:00:00|1509.1|1498.6|1509.1|1497.9|1509.1|1500.6|1509.1|1497.9|2
1601561100000|2020-10-01 14:05:00|1508.6||1508.6||1508.6||1508.6||0
1601561400000|2020-10-01 14:10:00|1508.4|1500.4|1508.6|1498.1|1508.6|1500.4|1508.4|1497.9|10
1601561700000|2020-10-01 14:15:00|1510.4|1498.4|1510.4|1498.4|1510.4|1498.6|1510.1|1498.1|17
1601622900000|2020-10-02 07:15:00|1495.6|1482.6|1495.6|1482.9|1495.6|1483.6|1495.1|1480.1|2
1601623200000|2020-10-02 07:20:00|1503.6|1487.6|1502.6|1487.6|1503.6|1487.6|1502.6|1487.6|0
1601623500000|2020-10-02 07:25:00|1500.6||1500.6||1500.6||1500.6||3
1601623800000|2020-10-02 07:30:00|1497.6|1488.6|1500.6|1487.6|1500.6|1488.6|1497.6|1487.6|8
1601624100000|2020-10-02 07:35:00||1488.6||1483.6||1489.4||1483.4|34
1601624400000|2020-10-02 07:40:00|1499.6|1484.4|1500.1|1485.6|1500.6|1487.6|1499.6|1483.4|6
1601624700000|2020-10-02 07:45:00|1499.6|1486.6|1498.1|1486.6|1499.6|1487.6|1498.1|1486.6|0
1601625000000|2020-10-02 07:50:00|1497.6||1497.6||1497.6||1497.6||1
1601625300000|2020-10-02 07:55:00|1499.6|1486.9|1499.1|1487.4|1500.6|1491.6|1497.6|1486.9|25
1601625600000|2020-10-02 08:00:00|1499.6|1487.6|1499.6|1488.6|1499.6|1488.6|1499.6|1487.4|5
1601625900000|2020-10-02 08:05:00|1500.1|1491.6|1500.1|1488.9|1500.1|1491.6|1500.1|1488.9|10
1601626200000|2020-10-02 08:10:00|1499.6|1491.6|1498.6|1487.6|1500.1|1491.6|1498.6|1486.9|29
1601626500000|2020-10-02 08:15:00|1497.6|1486.9|1498.6|1487.6|1498.6|1487.6|1495.6|1485.1|28
1601626800000|2020-10-02 08:20:00|1497.6|1484.9|1497.6|1485.9|1497.6|1486.6|1497.1|1484.9|10
1601627100000|2020-10-02 08:25:00|1498.9|1486.1|1499.4|1485.4|1499.6|1486.1|1498.9|1485.4|0
1601627400000|2020-10-02 08:30:00|1495.6|1485.6|1498.9|1485.6|1499.4|1485.6|1494.6|1485.6|2
1601627700000|2020-10-02 08:35:00|1498.6|1485.1|1497.6|1486.1|1498.6|1486.4|1497.6|1485.1|5
1601628000000|2020-10-02 08:40:00||1485.9||1486.9||1486.9||1485.9|0
1601628300000|2020-10-02 08:45:00|1496.6|1487.4|1496.6|1486.9|1496.6|1487.4|1496.6|1486.9|5
1601628600000|2020-10-02 08:50:00|1495.6|1487.6|1497.6|1487.6|1497.6|1487.6|1495.6|1485.9|34
1601628900000|2020-10-02 08:55:00|1495.6|1485.9|1495.6|1485.9|1495.6|1485.9|1495.6|1485.9|6
1601629200000|2020-10-02 09:00:00|1494.6|1485.6|1493.6|1484.1|1494.6|1485.6|1492.6|1482.6|24
1601629500000|2020-10-02 09:05:00|1496.6|1484.4|1495.6|1484.6|1496.6|1488.4|1495.6|1484.1|3
1601629800000|2020-10-02 09:10:00|1496.6|1484.9|1496.6|1485.6|1496.6|1487.6|1496.6|1484.9|3
1601630100000|2020-10-02 09:15:00|1495.6|1485.1|1495.6|1485.1|1495.6|1485.1|1495.6|1485.1|0
1601630400000|2020-10-02 09:20:00|1497.6|1487.6|1497.6|1486.6|1497.6|1487.6|1497.4|1486.6|11
1601630700000|2020-10-02 09:25:00|1496.6|1485.1|1496.6|1484.6|1496.6|1485.1|1496.6|1484.6|7
1601631000000|2020-10-02 09:30:00||1483.9||1483.9||1487.6||1483.9|0
1601631300000|2020-10-02 09:35:00|1495.6|1482.6|1495.6|1482.6|1495.6|1482.6|1495.6|1482.6|0
1601631600000|2020-10-02 09:40:00|1494.6|1480.6|1492.9|1480.6|1494.6|1480.6|1492.9|1480.6|5
1601631900000|2020-10-02 09:45:00|1493.6|1480.9|1493.9|1481.1|1494.1|1481.1|1490.6|1480.9|1
1601632500000|2020-10-02 09:55:00|1494.1|1485.9|1494.1|1481.1|1494.1|1485.9|1494.1|1481.1|0
1601632800000|2020-10-02 10:00:00|1492.6|1481.4|1491.4|1479.1|1492.6|1481.4|1491.4|1478.6|1
1601633100000|2020-10-02 10:05:00|1490.6|1478.9|1491.4|1479.9|1491.4|1480.6|1488.6|1478.6|4
1601633700000|2020-10-02 10:15:00|1491.1||1491.1||1491.1||1491.1||0
1601634000000|2020-10-02 10:20:00|1491.4|1482.6|1491.1|1478.9|1491.4|1482.6|1491.1|1478.1|2
1601634300000|2020-10-02 10:25:00|1488.6|1478.1|1488.6|1478.9|1491.1|1478.9|1488.6|1478.1|5
1601634600000|2020-10-02 10:30:00|1487.6|1478.6|1487.6|1477.6|1487.6|1478.6|1487.6|1477.6|6
1601634900000|2020-10-02 10:35:00|1488.6|1478.1|1489.6|1479.6|1489.6|1479.6|1487.6|1476.4|49
1601635200000|2020-10-02 10:40:00|1490.6|1480.1|1490.6|1480.6|1490.6|1480.6|1489.6|1480.1|27
1601635500000|2020-10-02 10:45:00|1488.9|1480.9|1490.4|1478.6|1490.6|1481.1|1488.9|1478.6|21
1601635800000|2020-10-02 10:50:00|1488.6|1475.9|1485.6|1474.6|1488.6|1476.6|1485.6|1474.6|2
1601636100000|2020-10-02 10:55:00|1482.6|1474.1|1484.6|1473.6|1485.6|1474.6|1482.6|1473.1|62
1601636400000|2020-10-02 11:00:00|1484.4|1474.1|1485.1|1474.1|1485.4|1474.1|1483.4|1474.1|13
1601636700000|2020-10-02 11:05:00||1474.6||1473.6||1474.6||1473.4|7
1601637000000|2020-10-02 11:10:00|1482.6|1474.1|1485.6|1475.4|1485.6|1475.4|1482.6|1474.1|7
1601637300000|2020-10-02 11:15:00|1486.6|1475.6|1486.6|1474.4|1487.6|1477.6|1486.6|1473.6|41
1601637600000|2020-10-02 11:20:00|1486.1|1472.9|1486.1|1473.6|1486.1|1473.6|1486.1|1472.9|0
1601637900000|2020-10-02 11:25:00|1481.6|1472.9|1486.6|1475.4|1487.6|1475.4|1481.6|1472.9|0
1601638200000|2020-10-02 11:30:00|1487.4|1475.6|1487.4|1475.6|1487.4|1475.6|1487.4|1475.6|0
1601638500000|2020-10-02 11:35:00|1487.6||1487.6||1487.6||1487.4||10
1601638800000|2020-10-02 11:40:00|1486.6|1475.9|1486.6|1475.9|1486.6|1475.9|1486.6|1475.9|2
1601639100000|2020-10-02 11:45:00|1487.6||1487.6||1487.6||1487.6||11
1601639400000|2020-10-02 11:50:00|1486.6|1475.6|1486.6|1475.6|1486.6|1475.6|1486.6|1475.6|4
1601639700000|2020-10-02 11:55:00|1487.6|1475.9|1487.6|1477.6|1487.6|1477.6|1487.6|1475.9|13
1601640000000|2020-10-02 12:00:00|1486.6||1487.6||1487.6||1486.6||7
1601640300000|2020-10-02 12:05:00|1487.4|1476.6|1487.4|1476.9|1487.4|1476.9|1487.4|1476.4|0
1601640900000|2020-10-02 12:15:00|1486.6||1486.6||1486.6||1486.6||0
1601641200000|2020-10-02 12:20:00||1477.1||1477.1||1477.1||1477.1|0
1601641500000|2020-10-02 12:25:00||1476.9||1474.4||1476.9||1473.6|10
1601641800000|2020-10-02 12:30:00|1486.4||1486.4||1486.4||1486.4||0
1601642100000|2020-10-02 12:35:00|1486.6|1474.6|1486.6|1476.4|1486.6|1476.4|1486.6|1474.4|0
1601642400000|2020-10-02 12:40:00|1487.6|1476.9|1487.6|1475.4|1487.6|1477.1|1487.6|1475.1|25
1601642700000|2020-10-02 12:45:00|1487.1|1475.9|1486.6|1474.9|1487.1|1475.9|1486.6|1474.9|15
1601643000000|2020-10-02 12:50:00|1485.6|1473.9|1485.4|1474.9|1485.6|1475.4|1485.4|1473.9|4
1601643600000|2020-10-02 13:00:00||1473.9||1474.9||1474.9||1473.9|2
1601644200000|2020-10-02 13:10:00||1474.1||1474.9||1474.9||1473.9|0
1601644500000|2020-10-02 13:15:00|1484.6|1474.6|1485.4|1475.6|1485.4|1476.6|1484.6|1474.6|2
1601644800000|2020-10-02 13:20:00|1484.6|1474.9|1485.4|1475.4|1485.6|1475.4|1484.6|1474.6|7
1601645100000|2020-10-02 13:25:00|1484.6|1476.1|1484.6|1474.6|1484.6|1476.1|1484.6|1474.6|2
1601645400000|2020-10-02 13:30:00|||||||||1
1601645700000|2020-10-02 13:35:00|1485.1|1475.1|1485.6|1477.1|1485.6|1477.1|1485.1|1475.1|12
1601646000000|2020-10-02 13:40:00|1486.1|1475.6|1487.6|1478.9|1487.6|1478.9|1486.1|1475.6|23
1601646300000|2020-10-02 13:45:00|1488.4|1479.1|1488.6|1478.4|1488.6|1480.4|1488.4|1478.1|30
1601646600000|2020-10-02 13:50:00|1488.4|1479.1|1488.6|1479.4|1488.6|1479.4|1488.4|1479.1|0
1601646900000|2020-10-02 13:55:00|1488.9|1479.6|1488.6|1479.6|1488.9|1479.6|1488.6|1479.6|0
1601647200000|2020-10-02 14:00:00|1488.9|1479.4|1489.6|1479.6|1489.6|1479.6|1488.6|1475.6|15
1601647500000|2020-10-02 14:05:00|1489.9|1480.1|1493.4|1481.6|1493.4|1481.6|1489.9|1480.1|6
1601647800000|2020-10-02 14:10:00|1493.1|1481.1|1491.6|1481.6|1493.1|1481.6|1489.6|1481.1|7
1601648100000|2020-10-02 14:15:00|1490.6|1482.6|1496.6|1485.6|1496.6|1485.6|1490.6|1482.6|17
1601882100000|2020-10-05 07:15:00|1501.1|1478.1|1500.6|1478.9|1501.1|1480.9|1498.4|1478.1|0
1601882400000|2020-10-05 07:20:00||1479.6||1488.6||1488.6||1479.6|0
1601882700000|2020-10-05 07:25:00||1482.6||1482.9||1482.9||1482.6|1
1601883000000|2020-10-05 07:30:00|1501.1|1483.1|1504.6|1489.6|1518.6|1489.6|1501.1|1483.1|7
1601883300000|2020-10-05 07:35:00|1508.1|1489.9|1505.4|1492.6|1508.9|1492.6|1504.6|1489.9|3
1601883600000|2020-10-05 07:40:00|1504.6|1492.9|1503.4|1493.9|1506.9|1495.4|1503.4|1492.9|9
1601883900000|2020-10-05 07:45:00|1503.6|1493.6|1506.6|1496.6|1510.6|1496.6|1503.6|1493.1|14
1601884200000|2020-10-05 07:50:00|1505.6|1494.9|1505.4|1494.9|1505.6|1494.9|1505.4|1494.9|2
1601884500000|2020-10-05 07:55:00|1504.6|1492.6|1504.6|1490.9|1505.4|1492.6|1504.6|1490.9|3
1601884800000|2020-10-05 08:00:00|1504.4|1491.1|1502.9|1491.6|1504.4|1491.6|1502.9|1490.9|0
1601885100000|2020-10-05 08:05:00|1502.6||1502.1||1502.6||1502.1||0
1601885400000|2020-10-05 08:10:00|1501.6|1492.6|1501.6|1491.6|1501.6|1492.6|1501.6|1491.6|1
1601885700000|2020-10-05 08:15:00||1490.1||1491.1||1491.1||1490.1|5
1601886000000|2020-10-05 08:20:00|1502.1|1491.9|1503.4|1493.6|1503.4|1494.9|1502.1|1491.9|20
1601886300000|2020-10-05 08:25:00|1503.1|1493.4|1502.4|1490.6|1503.1|1493.4|1502.4|1490.4|0
1601886600000|2020-10-05 08:30:00|1502.6|1490.4|1502.4|1490.1|1502.6|1490.4|1501.6|1489.9|0
1601886900000|2020-10-05 08:35:00|1502.1|1489.9|1501.6|1489.6|1502.4|1489.9|1501.4|1489.6|0
1601887200000|2020-10-05 08:40:00|1501.4|1489.4|1500.4|1488.4|1501.4|1489.4|1500.1|1488.4|0
1601887500000|2020-10-05 08:45:00|1500.1|1488.6|1500.4|1488.6|1500.4|1488.6|1499.9|1488.6|0
1601887800000|2020-10-05 08:50:00|1500.1||1498.1||1500.9||1498.1||0
1601888100000|2020-10-05 08:55:00|1500.1||1499.6||1500.1||1499.6||3
1601888400000|2020-10-05 09:00:00|1499.1||1499.6||1499.6||1499.1||0
1601888700000|2020-10-05 09:05:00||1488.9||1488.9||1488.9||1488.9|0
1601889000000|2020-10-05 09:10:00|1499.4|1488.6|1499.4|1488.6|1499.4|1488.6|1499.4|1488.6|0
1601889300000|2020-10-05 09:15:00|1499.1|1487.9|1499.1|1487.1|1499.6|1487.9|1499.1|1487.1|12
1601889600000|2020-10-05 09:20:00|1498.9|1486.9|1496.6|1486.1|1498.9|1487.6|1496.6|1486.1|0
1601889900000|2020-10-05 09:25:00|1496.4|1486.6|1496.4|1484.9|1496.4|1486.6|1496.4|1484.9|1
1601890200000|2020-10-05 09:30:00|1496.1|1484.6|1497.6|1485.9|1497.6|1486.6|1492.6|1483.6|17
1601890500000|2020-10-05 09:35:00|1496.6|1486.1|1497.6|1484.1|1497.6|1486.1|1494.4|1484.1|20
1601890800000|2020-10-05 09:40:00|1496.6|1484.4|1498.6|1487.6|1499.1|1490.1|1496.6|1484.4|43
1601891100000|2020-10-05 09:45:00||1487.1||1487.1||1487.1||1486.9|0
1601891400000|2020-10-05 09:50:00||1486.9||1487.4||1487.4||1486.9|0
1601891700000|2020-10-05 09:55:00|1499.1|1487.1|1500.6|1488.6|1500.6|1488.6|1499.1|1487.1|6
1601892000000|2020-10-05 10:00:00|1500.1|1488.9|1500.9|1488.6|1500.9|1489.1|1499.6|1487.9|20
1601892300000|2020-10-05 10:05:00|1501.1|1488.9|1501.4|1489.1|1501.4|1489.1|1500.6|1488.9|0
1601892600000|2020-10-05 10:10:00|1502.4|1489.4|1500.6|1489.6|1502.4|1490.1|1500.6|1489.1|0
1601892900000|2020-10-05 10:15:00|1499.6|1489.1|1500.4|1488.9|1500.4|1489.1|1499.6|1488.4|12
1601893200000|2020-10-05 10:20:00|1500.1|1489.4|1501.6|1489.9|1501.6|1489.9|1500.1|1489.4|0
1601893500000|2020-10-05 10:25:00|1501.9|1490.1|1501.6|1490.4|1502.1|1490.4|1501.6|1490.1|0
1601893800000|2020-10-05 10:30:00|1501.1|1490.6|1500.6|1490.6|1501.1|1490.9|1500.6|1490.6|0
1601894100000|2020-10-05 10:35:00|1501.6|1490.9|1501.6|1491.9|1501.6|1491.9|1501.6|1490.6|0
1601894400000|2020-10-05 10:40:00|1502.1|1492.1|1503.4|1494.1|1503.6|1494.1|1502.1|1492.1|17
1601894700000|2020-10-05 10:45:00|1503.1|1492.4|1503.1|1491.6|1503.6|1492.9|1502.9|1490.9|27
1601895000000|2020-10-05 10:50:00|1503.4|1491.9|1503.1|1493.9|1503.6|1493.9|1503.1|1491.9|0
1601895300000|2020-10-05 10:55:00|1503.6|1494.1|1506.6|1497.1|1508.4|1497.1|1503.6|1494.1|27
1601895600000|2020-10-05 11:00:00|1507.6|1497.6|1507.6|1497.6|1508.6|1497.9|1506.4|1495.1|50
1601895900000|2020-10-05 11:05:00|1508.6|1499.4|1510.1|1498.6|1510.1|1501.6|1507.6|1498.1|41
1601896200000|2020-10-05 11:10:00|1509.6|1498.9|1508.4|1498.9|1509.6|1499.4|1508.4|1498.9|0
1601896500000|2020-10-05 11:15:00|1508.6|1498.4|1507.9|1498.1|1508.6|1499.6|1507.6|1497.1|43
1601896800000|2020-10-05 11:20:00|1506.1|1497.1|1507.9|1497.6|1507.9|1498.1|1506.1|1496.9|6
1601897100000|2020-10-05 11:25:00|1507.6|1494.4|1507.4|1497.6|1507.6|1498.6|1505.4|1494.1|22
1601897400000|2020-10-05 11:30:00|1507.1|1496.6|1506.9|1496.6|1507.1|1496.6|1506.9|1495.6|0
1601897700000|2020-10-05 11:35:00|1507.1|1495.6|1506.6|1496.9|1507.1|1496.9|1506.6|1495.6|1
1601898000000|2020-10-05 11:40:00|1507.1|1496.6|1507.1|1496.1|1507.1|1496.6|1507.1|1494.9|1
1601898300000|2020-10-05 11:45:00|1507.4|1496.4|1508.6|1496.4|1508.6|1496.9|1507.4|1496.1|20
1601898600000|2020-10-05 11:50:00|1509.6|1496.6|1508.6|1496.4|1509.6|1497.6|1508.4|1496.1|0
1601898900000|2020-10-05 11:55:00|1508.9|1496.6|1507.6|1497.6|1508.9|1497.6|1507.6|1496.6|0
1601899200000|2020-10-05 12:00:00|1508.1||1508.1||1508.1||1507.9||0
1601899500000|2020-10-05 12:05:00|1508.6|1496.6|1508.1|1496.6|1508.6|1496.6|1508.1|1496.6|0
1601899800000|2020-10-05 12:10:00|1508.4|1497.6|1508.6|1497.6|1509.1|1497.6|1508.4|1497.6|0
1601900100000|2020-10-05 12:15:00|1508.1||1508.1||1508.1||1508.1||0
1601900400000|2020-10-05 12:20:00|1510.6|1497.9|1510.6|1498.6|1510.6|1498.6|1509.6|1497.9|1
1601900700000|2020-10-05 12:25:00|1511.4|1500.6|1510.6|1498.4|1512.6|1503.6|1510.6|1498.4|29
1601901000000|2020-10-05 12:30:00|1510.1|1499.6|1509.6|1497.6|1510.1|1500.6|1509.6|1497.6|2
1601901300000|2020-10-05 12:35:00|1507.6||1506.9||1509.1||1506.6||10
1601901600000|2020-10-05 12:40:00|1507.1|1495.6|1507.9|1493.9|1509.1|1495.6|1506.6|1493.1|52
1601901900000|2020-10-05 12:45:00|1506.4|1494.1|1504.9|1493.9|1506.4|1494.1|1504.4|1493.9|0
1601902200000|2020-10-05 12:50:00|1504.6|1494.6|1505.6|1495.1|1505.6|1495.1|1504.6|1494.4|0
1601902500000|2020-10-05 12:55:00|1508.4|1495.4|1508.1|1496.1|1508.6|1497.6|1508.1|1495.4|0
1601902800000|2020-10-05 13:00:00|1506.1|1495.9|1504.6|1492.9|1506.1|1496.1|1504.6|1492.6|35
1601903100000|2020-10-05 13:05:00|1504.4|1493.4|1503.6|1491.6|1504.4|1494.4|1503.4|1491.4|20
1601903400000|2020-10-05 13:10:00|1503.9|1491.4|1504.4|1492.6|1504.4|1492.9|1503.9|1491.4|0
1601903700000|2020-10-05 13:15:00|1503.9|1492.9|1504.4|1492.9|1504.4|1492.9|1503.1|1491.6|0
1601904000000|2020-10-05 13:20:00|1508.4|1494.9|1508.1|1497.6|1508.6|1497.6|1505.6|1493.9|55
1601904300000|2020-10-05 13:25:00|1508.6|1497.1|1507.9|1496.9|1508.6|1497.6|1507.6|1496.1|10
1601904600000|2020-10-05 13:30:00|1508.1|1496.6|1510.6|1499.9|1511.6|1502.6|1508.1|1496.6|45
1601904900000|2020-10-05 13:35:00|1510.1|1500.1|1510.6|1501.6|1510.6|1501.6|1510.1|1500.1|3
1601905200000|2020-10-05 13:40:00|1510.4|1500.4|1510.4|1500.6|1510.4|1500.6|1510.1|1500.4|4
1601905500000|2020-10-05 13:45:00|1511.6|1500.9|1511.4|1501.1|1511.6|1501.4|1511.4|1500.6|11
1601905800000|2020-10-05 13:50:00|1511.1||1510.4||1511.1||1510.4||0
1601906100000|2020-10-05 13:55:00|1510.9|1501.4|1510.9|1501.6|1510.9|1501.6|1510.9|1500.1|1
1601906400000|2020-10-05 14:00:00|1510.6|1500.6|1510.6|1497.6|1510.6|1500.6|1510.6|1492.9|2
1601906700000|2020-10-05 14:05:00|1509.6|1501.6|1513.6|1502.6|1513.6|1502.6|1509.6|1501.6|14
1601907000000|2020-10-05 14:10:00|1513.1|1501.6|1512.6|1500.6|1513.1|1501.6|1512.6|1500.6|5
1601907300000|2020-10-05 14:15:00|1513.1|1501.6|1515.6|1504.6|1515.6|1504.6|1513.1|1501.6|25
1601969100000|2020-10-06 07:25:00|1520.1|1492.6|1515.6|1489.6|1520.1|1492.6|1515.6|1488.4|1
1601969400000|2020-10-06 07:30:00|1520.1|1499.9|1515.6|1499.9|1521.6|1507.6|1515.6|1499.9|25
1601969700000|2020-10-06 07:35:00|1518.6|1500.1|1519.6|1505.6|1519.6|1507.1|1518.6|1499.9|10
1601970000000|2020-10-06 07:40:00|1519.9|1505.9|1519.2|1507.2|1520.6|1511.9|1519.2|1505.9|88
1601970300000|2020-10-06 07:45:00|1518.7|1506.7|1516.7|1504.7|1518.7|1506.7|1512.7|1500.7|38
1601970600000|2020-10-06 07:50:00|1514.7|1505|1515.2|1503.5|1515.7|1505|1511.5|1503|2
1601970900000|2020-10-06 07:55:00|1514.7|1503.2|1514.7|1504.7|1515.2|1506.7|1514.7|1502.7|11
1601971200000|2020-10-06 08:00:00|1516.2|1505.7|1516.2|1504|1516.2|1507.2|1514.7|1502.7|34
1601971500000|2020-10-06 08:05:00|1515.7|1504.2|1515.7|1503.2|1516.2|1505.7|1513.7|1502.2|33
1601971800000|2020-10-06 08:10:00|1514.7|1503|1514.5|1502.7|1514.7|1503|1514.5|1502.7|0
1601972100000|2020-10-06 08:15:00|1514.2|1502.5|1514.2|1502.5|1514.2|1502.5|1514.2|1502.5|0
1601972400000|2020-10-06 08:20:00|1514|1503|1511.7|1503|1514.2|1503.7|1511.7|1503|6
1601972700000|2020-10-06 08:25:00|1512.7|1501.7|1512.5|1501.7|1514.2|1501.7|1512.5|1501.7|5
1601973000000|2020-10-06 08:30:00|1512.2|1502.7|1512.7|1502.7|1512.7|1502.7|1511.7|1502.7|20
1601973300000|2020-10-06 08:35:00|1513.2|1504.7|1515.7|1504.7|1516.7|1504.7|1513.2|1504.7|3
1601973600000|2020-10-06 08:40:00|1514.7|1503.7|1514.2|1502.5|1515.7|1505.2|1513.2|1502.5|3
1601973900000|2020-10-06 08:45:00|1514.7|1502.7|1514.7|1506.2|1514.7|1506.2|1514.7|1502.7|4
1601974200000|2020-10-06 08:50:00|1514.5|1504.5|1514.2|1504.5|1514.7|1504.5|1514.2|1502.7|0
1601974500000|2020-10-06 08:55:00|1514.7||1514.7||1514.7||1514.7||0
1601974800000|2020-10-06 09:00:00|1515.5|1505.2|1516.7|1504.2|1516.7|1506.2|1515.5|1503.2|20
1601975100000|2020-10-06 09:05:00|1516.2|1504|1514.7|1503.5|1516.7|1504.2|1514.7|1503.5|0
1601975400000|2020-10-06 09:10:00||1503.7||1503.2||1503.7||1502.7|0
1601976300000|2020-10-06 09:25:00||1504||1504||1504||1504|0
1601976600000|2020-10-06 09:30:00||1503.5||1504.2||1504.2||1503.2|0
1601976900000|2020-10-06 09:35:00|1515.7|1505.7|1515.7|1505.7|1515.7|1505.7|1515.7|1505.7|0
1601977200000|2020-10-06 09:40:00|1516.7||1516.7||1516.7||1516.7||2
1601977500000|2020-10-06 09:45:00||1506||1506.7||1506.7||1505.7|1
1601977800000|2020-10-06 09:50:00||1505.7||1505.7||1505.7||1505.7|1
1601978400000|2020-10-06 10:00:00|1515.7||1515.7||1515.7||1515.7||0
1601978700000|2020-10-06 10:05:00||1504.2||1504.7||1504.7||1504.2|2
1601979000000|2020-10-06 10:10:00|1516.7||1516.5||1516.7||1516.5||5
1601979300000|2020-10-06 10:15:00||1505.7||1505.7||1505.7||1505.7|2
1601979900000|2020-10-06 10:25:00|||||||||1
1601980200000|2020-10-06 10:30:00|1516.7|1507|1519.5|1507.2|1519.5|1507.2|1516.7|1507|21
1601980500000|2020-10-06 10:35:00|1519.2||1519.2||1519.2||1519.2||0
1601981100000|2020-10-06 10:45:00|1518.7|1507|1518.2|1507|1518.7|1507|1518.2|1506.7|0
1601981400000|2020-10-06 10:50:00|1518.7|1507.2|1519.2|1509|1519.2|1509|1518.7|1507.2|2
1601981700000|2020-10-06 10:55:00|1519.5|1509.2|1521.7|1511.7|1521.7|1511.7|1519.5|1508.5|42
1601982000000|2020-10-06 11:00:00|1521.5|1510.7|1520.2|1508.7|1521.7|1510.7|1520.2|1508.5|36
1601982300000|2020-10-06 11:05:00|1520.7|1509|1521.7|1511.7|1522|1513.7|1520.7|1508.2|100
1601982600000|2020-10-06 11:10:00|1522|1512|1522.7|1512.2|1522.7|1512.2|1522|1512|16
1601983200000|2020-10-06 11:20:00|1523|1514.7|1525.2|1516.7|1525.2|1516.7|1523|1514.7|85
1601983500000|2020-10-06 11:25:00|1524.7|1515.7|1522.7|1510.7|1524.7|1515.7|1522.7|1510.5|15
1601983800000|2020-10-06 11:30:00||1511||1512.5||1512.5||1511|0
1601984100000|2020-10-06 11:35:00|1523.7|1512.7|1524.7|1514.5|1524.7|1514.5|1523.7|1512.7|0
1601984400000|2020-10-06 11:40:00|1525.2|1516.7|1524.7|1513.2|1525.2|1516.7|1524.7|1511.7|50
1601984700000|2020-10-06 11:45:00|1525.2|1513.7|1525.2|1514.7|1525.2|1514.7|1524.7|1513.7|20
1601985000000|2020-10-06 11:50:00|1525.5|1515|1524.7|1514.5|1527.2|1517.7|1524.7|1514.5|71
1601985300000|2020-10-06 11:55:00|1527.2|1514.7|1524.7|1515|1527.2|1515|1524.7|1514.7|0
1601985600000|2020-10-06 12:00:00||1515.2||1515.2||1515.2||1515.2|5
1601985900000|2020-10-06 12:05:00|1525.7|1515.7|1526.7|1516.2|1526.7|1516.2|1525.7|1515.7|10
1601986200000|2020-10-06 12:10:00|1527.2|1516.7|1530.7|1521.7|1532|1522.7|1527.2|1516.7|79
1601986500000|2020-10-06 12:15:00|1529.7|1521|1530.7|1520.7|1532.7|1521|1529.7|1520.7|39
1601986800000|2020-10-06 12:20:00|1529.7|1521|1531.5|1522.7|1533.5|1522.7|1529.7|1521|53
1601987100000|2020-10-06 12:25:00|1530.7|1521.7|1530|1521.7|1530.7|1522|1530|1521.7|7
1601987400000|2020-10-06 12:30:00|1530.2|1521|1530.7|1519|1531|1521.7|1529.7|1518.2|23
1601987700000|2020-10-06 12:35:00|1530.5|1519.5|1530.7|1519.7|1530.7|1519.7|1529.7|1519.5|10
1601988000000|2020-10-06 12:40:00|1531.7|1522.7|1534.7|1525|1535.7|1525|1531.7|1519.7|105
1601988300000|2020-10-06 12:45:00|||||||||1
1601988600000|2020-10-06 12:50:00|1534.5|1524.7|1534.2|1524|1534.5|1524.7|1533|1521|30
1601988900000|2020-10-06 12:55:00|1533.7|1522.2|1533.2|1522.2|1533.7|1524|1533.2|1522.2|0
1601989200000|2020-10-06 13:00:00|1533||1532.7||1533.2||1532.7||0
1601989500000|2020-10-06 13:05:00|1532.5|1522.5|1532.5|1521.7|1532.5|1522.5|1532.2|1521.7|14
1601989800000|2020-10-06 13:10:00|1532.2|1520.2|1531.7|1518.5|1532.2|1521|1529.2|1517.7|22
1601990100000|2020-10-06 13:15:00||1518.7||1519.2||1521.7||1518.7|1
1601990400000|2020-10-06 13:20:00|1532.7|1519.5|1532.7|1522.7|1532.7|1522.7|1532.7|1519.2|0
1601990700000|2020-10-06 13:25:00|1533.7|1523.7|1534.7|1525.7|1535.7|1525.7|1533.7|1523.7|13
1601991000000|2020-10-06 13:30:00|1535.7|1526|1535.7|1526|1536.7|1526.7|1534.7|1526|27
1601991300000|2020-10-06 13:35:00|1537.7|1525.7|1537.7|1526.7|1537.7|1526.7|1534.7|1525|16
1601991600000|2020-10-06 13:40:00|1537.5|1526.2|1535.7|1526.2|1537.5|1526.7|1534.7|1526|6
1601991900000|2020-10-06 13:45:00|1535.2||1534.7||1535.2||1534.7||0
1601992200000|2020-10-06 13:50:00|1535.2|1526|1534.7|1526.2|1535.7|1526.7|1534.7|1526|29
1601992500000|2020-10-06 13:55:00|1535.7|1526.7|1535.7|1526.2|1535.7|1526.7|1534.7|1526|12
1601992800000|2020-10-06 14:00:00||1525.2||1525.2||1525.5||1525.2|0
1601993100000|2020-10-06 14:05:00||1524.7||1526.7||1526.7||1524.7|10
1601993400000|2020-10-06 14:10:00|1536.7|1527.7|1539.7|1528.7|1539.7|1528.7|1536.7|1525.2|28
1601993700000|2020-10-06 14:15:00|1538.7|1531.7|1540.7|1528.7|1540.7|1531.7|1538.7|1528.7|31
1602054900000|2020-10-07 07:15:00|1537.7|1521.7|1539.7|1526.7|1540.7|1526.7|1535.7|1521.7|14
1602055200000|2020-10-07 07:20:00|1540.7|1527|1540.5|1527|1542|1528.7|1540.5|1527|4
1602055500000|2020-10-07 07:25:00|1540.2|1527.7|1539.7|1527.7|1540.2|1527.7|1539.7|1527.7|0
1602055800000|2020-10-07 07:30:00|1540.2|1526.7|1537.7|1526.7|1541.7|1526.7|1534.7|1524.7|38
1602056100000|2020-10-07 07:35:00|1534.7|1524.7|1531.7|1522.5|1534.7|1524.7|1531.7|1522.5|16
1602056400000|2020-10-07 07:40:00|1533.7|1522.7|1530.7|1520.7|1534.2|1523.7|1530.7|1520.2|17
1602056700000|2020-10-07 07:45:00|1528.7|1520.5|1526.7|1516.7|1528.7|1520.7|1524.7|1515.5|127
1602057000000|2020-10-07 07:50:00|1527.7|1516|1529.7|1519.7|1529.7|1519.7|1527.7|1516|18
1602057300000|2020-10-07 07:55:00|1530.7|1520|1530.7|1520.2|1530.7|1520.5|1530.7|1520|4
1602057600000|2020-10-07 08:00:00|1530.5|1520.5|1528.7|1518.5|1531.7|1521.7|1528.7|1518.2|55
1602057900000|2020-10-07 08:05:00|1526.7|1517.5|1527.7|1518|1527.7|1518|1526.7|1516.2|10
1602058200000|2020-10-07 08:10:00|1528.7|1519.7|1528.5|1518|1528.7|1519.7|1526.7|1518|11
1602058500000|2020-10-07 08:15:00|1528.7|1518.2|1529.7|1519.7|1529.7|1519.7|1528.7|1518.2|6
1602058800000|2020-10-07 08:20:00|1530.7|1521.7|1530.7|1521.7|1530.7|1521.7|1530.7|1521.7|5
1602059100000|2020-10-07 08:25:00|1530.5|1520.5|1530.5|1520.5|1530.5|1520.5|1530.5|1519.7|7
1602059400000|2020-10-07 08:30:00|1528.7|1520.2|1529.7|1519.7|1530.7|1520.7|1528.7|1519.7|15
1602059700000|2020-10-07 08:35:00|1529.2|1519|1528.7|1518|1529.2|1519|1528.7|1517.7|35
1602060000000|2020-10-07 08:40:00||1517.7||1518.2||1518.2||1517.7|0
1602060300000|2020-10-07 08:45:00|1529.7|1518.5|1529.7|1518.7|1529.7|1518.7|1529.7|1518.5|5
1602060600000|2020-10-07 08:50:00|1530.7|1519|1530.7|1519|1530.7|1519.2|1530.2|1518.7|0
1602060900000|2020-10-07 08:55:00|1530.5|1518.7|1530.5|1519.5|1530.5|1519.5|1530.5|1518.7|0
1602061200000|2020-10-07 09:00:00|1529.7|1519.2|1530.5|1518.7|1530.5|1519.2|1529.7|1518.7|5
1602061500000|2020-10-07 09:05:00|1529.7|1518.5|1527.2|1516.2|1529.7|1518.5|1527.2|1516.2|14
1602061800000|2020-10-07 09:10:00||1516.5||1516.7||1516.7||1516.5|0
1602062100000|2020-10-07 09:15:00||1517||1516.7||1517||1516.7|0
1602062400000|2020-10-07 09:20:00||1517.2||1517.2||1517.7||1517.2|0
1602062700000|2020-10-07 09:25:00|1526.7||1527||1528.7||1526.7||4
1602063000000|2020-10-07 09:30:00||1516.7||1516.7||1517||1516.5|16
1602063600000|2020-10-07 09:40:00||1517||1517||1517||1516.7|2
1602063900000|2020-10-07 09:45:00|1525.7|1516.7|1525.7|1516.7|1525.7|1516.7|1525.7|1516.7|13
1602064200000|2020-10-07 09:50:00|1526.2||1527.7||1527.7||1526.2||25
1602064800000|2020-10-07 10:00:00|1526.7|1516.2|1526.2|1516.7|1526.7|1516.7|1526.2|1516.2|5
1602065100000|2020-10-07 10:05:00|1526.7||1526.7||1526.7||1526.7||5
1602065700000|2020-10-07 10:15:00|1528.5|1517.2|1528.2|1519|1528.5|1519|1528.2|1517.2|7
1602066000000|2020-10-07 10:20:00|1528|1516.7|1528|1516.7|1528|1516.7|1528|1516.7|10
1602066300000|2020-10-07 10:25:00|1527.7|1515.7|1526.7|1515.7|1527.7|1515.7|1526.7|1515.7|0
1602066600000|2020-10-07 10:30:00|1526.5|1515.5|1526.5|1515.5|1526.5|1515.5|1526.2|1515.5|2
1602066900000|2020-10-07 10:35:00|1526.2|1514.5|1526.2|1514.7|1526.2|1514.7|1526.2|1514.5|1
1602067200000|2020-10-07 10:40:00|1525.7|1514|1525.7|1514.2|1525.7|1514.2|1525.7|1514|0
1602067500000|2020-10-07 10:45:00|1525.5|1514|1525.5|1514|1525.5|1514.2|1525.5|1514|1
1602067800000|2020-10-07 10:50:00||1514.2||1514.2||1514.2||1514|0
1602068100000|2020-10-07 10:55:00|1525.7|1514.7|1527.7|1516.2|1527.7|1516.2|1525.7|1514.7|14
1602068400000|2020-10-07 11:00:00|1528.2|1516.5|1527.7|1516.2|1528.2|1517.7|1527.7|1516.2|11
1602068700000|2020-10-07 11:05:00|1527|1514.7|1527.7|1517|1528.2|1517|1527|1514.7|2
1602069000000|2020-10-07 11:10:00|1528.2|1517.7|1528.2|1517.7|1528.2|1517.7|1528.2|1517.7|0
1602069900000|2020-10-07 11:25:00|1529.2|1518|1529.5|1518|1529.5|1518|1529.2|1518|4
1602070200000|2020-10-07 11:30:00|1530.7|1519.7|1530.7|1519|1530.7|1519.7|1530.5|1518.2|10
1602070500000|2020-10-07 11:35:00|1530.2|1519.2|1530.7|1519.2|1530.7|1519.2|1530.2|1519.2|5
1602070800000|2020-10-07 11:40:00|1530.5|1519.7|1532.7|1523.5|1532.7|1523.5|1530.5|1519.7|24
1602071100000|2020-10-07 11:45:00|1535.2|1523.7|1534.7|1524|1535.7|1524|1534.7|1523.7|25
1602071400000|2020-10-07 11:50:00|1532.7|1522.7|1532.7|1522|1532.7|1522.7|1532.7|1522|10
1602071700000|2020-10-07 11:55:00|1531.7|1522.2|1531.7|1522.2|1531.7|1522.2|1531.7|1522|0
1602072000000|2020-10-07 12:00:00|1532.2|1522.5|1532.7|1522.7|1534.7|1524.2|1532.2|1522.5|10
1602072300000|2020-10-07 12:05:00|1532.5|1522.5|1532.2|1522.5|1532.5|1522.5|1532.2|1522.5|0
1602072600000|2020-10-07 12:10:00|1530.7|1522.7|1531.7|1522.7|1532.2|1522.7|1530.7|1522.7|2
1602072900000|2020-10-07 12:15:00|1532.2|1522.5|1532.2|1522.5|1532.2|1522.5|1532.2|1522.5|2
1602073200000|2020-10-07 12:20:00|1532.7|1522.7|1532.7|1522.7|1532.7|1522.7|1532.7|1522.7|0
1602073800000|2020-10-07 12:30:00|1532.5|1522.5|1531.7|1522.5|1532.5|1522.5|1531.7|1522.5|0
1602074100000|2020-10-07 12:35:00||1522.7||1522.7||1522.7||1522.7|1
1602074400000|2020-10-07 12:40:00|1532.5|1522.5|1532.5|1522|1532.5|1522.5|1532.5|1521.2|19
1602075000000|2020-10-07 12:50:00|1531.7|1521.7|1530.7|1518.7|1531.7|1521.7|1530.7|1518|11
1602075600000|2020-10-07 13:00:00|1529.7|1518|1528.7|1517|1529.7|1518|1528.7|1517|0
1602075900000|2020-10-07 13:05:00|1528.2|1516.2|1527.7|1516.7|1528.2|1516.7|1527.7|1515.5|0
1602076200000|2020-10-07 13:10:00|1526.7|1516.5|1528.7|1516.7|1528.7|1516.7|1526.7|1516.5|11
1602076500000|2020-10-07 13:15:00|1526.2|1517|1528.7|1518.5|1528.7|1518.5|1526.2|1517|25
1602076800000|2020-10-07 13:20:00|1527.7|1516.7|1527.5|1515.7|1527.7|1516.7|1527.5|1515.7|2
1602077100000|2020-10-07 13:25:00|1526.7|1515.2|1524.7|1515.5|1526.7|1515.5|1524.7|1515.2|0
1602077400000|2020-10-07 13:30:00|1525.7|1515.7|1528.5|1519.7|1528.7|1519.7|1525.7|1515.7|22
1602077700000|2020-10-07 13:35:00|1528.7|1520.7|1529.7|1520.7|1530.7|1520.7|1528.7|1520.7|10
1602078000000|2020-10-07 13:40:00|1531.2|1520|1529.7|1517.2|1531.2|1520|1529.7|1516.7|0
1602078300000|2020-10-07 13:45:00|1530.7|1518.2|1530.7|1519|1531.2|1520.7|1528.7|1517.2|4
1602078600000|2020-10-07 13:50:00|1529.7|1518|1529.7|1518|1529.7|1518|1529.7|1518|1
1602078900000|2020-10-07 13:55:00|1530.7|1518.2|1532.2|1518.7|1532.2|1519.7|1530.7|1518.2|0
1602079200000|2020-10-07 14:00:00|1530.7|1518.2|1529.7|1518.2|1530.7|1518.2|1529.7|1518.2|0
1602079800000|2020-10-07 14:10:00|1528.7|1520.7|1529.7|1520.7|1529.7|1520.7|1528.7|1520.7|1
1602080100000|2020-10-07 14:15:00|1528.7|1518.2|1532.7|1520.7|1532.7|1520.7|1528.7|1518.2|16
1602141300000|2020-10-08 07:15:00|1539.5|1523.7|1539.5|1524.7|1539.5|1524.7|1539.5|1523.7|0
1602141600000|2020-10-08 07:20:00|1539.7|1525|1540.7|1530|1540.7|1530|1539.7|1525|21
1602141900000|2020-10-08 07:25:00|1540.5|1529.7|1539.2|1527.7|1540.5|1529.7|1539.2|1525.2|55
1602142200000|2020-10-08 07:30:00|1539.5|1528.7|1540.5|1530.2|1540.7|1532.5|1539.5|1528.7|20
1602142500000|2020-10-08 07:35:00|1539.7|1531.7|1539.5|1527.7|1540.7|1531.7|1539.5|1525.5|32
1602142800000|2020-10-08 07:40:00||1528||1529.5||1529.5||1528|1
1602143100000|2020-10-08 07:45:00|1539.2|1529.2|1539.2|1529|1539.2|1529.2|1538.5|1528.7|9
1602143400000|2020-10-08 07:50:00|1538.7||1539.2||1539.2||1538.7||10
1602143700000|2020-10-08 07:55:00|1538.7|1528.7|1538.7|1528.7|1538.7|1528.7|1538.7|1528.7|1
1602144000000|2020-10-08 08:00:00|1539.2|1527.7|1539.2|1527|1539.2|1528.2|1537.5|1526|26
1602144300000|2020-10-08 08:05:00|1538.7||1538.7||1538.7||1538.7||0
1602144600000|2020-10-08 08:10:00|1537.7|1525.5|1536.2|1525.5|1537.7|1526.2|1536.2|1525.5|0
1602144900000|2020-10-08 08:15:00|1536|1524.7|1535.7|1525.5|1536|1526.7|1534.7|1523.7|2
1602145500000|2020-10-08 08:25:00|1534.7|1524.7|1535.5|1523.7|1535.7|1524.7|1534.7|1523|1
1602146100000|2020-10-08 08:35:00|1535.2|1524.2|1535.2|1524.2|1535.2|1524.2|1535.2|1524.2|0
1602146400000|2020-10-08 08:40:00|1534.7|1526.7|1535.5|1526.7|1535.5|1526.7|1534.7|1526.7|1
1602146700000|2020-10-08 08:45:00|1535.7||1538.5||1538.7||1535.7||51
1602147000000|2020-10-08 08:50:00|1538.2|1526.5|1537.7|1525.7|1538.2|1526.5|1537.7|1525.7|0
1602147300000|2020-10-08 08:55:00|1537|1524.5|1537.7|1524.2|1537.7|1525|1536.7|1524.2|0
1602147600000|2020-10-08 09:00:00||1524.5||1525.2||1526.7||1524.2|0
1602147900000|2020-10-08 09:05:00|1536.7|1525|1536.7|1526.7|1536.7|1526.7|1536.7|1525|5
1602148200000|2020-10-08 09:10:00||1527||1527||1527||1527|0
1602149400000|2020-10-08 09:30:00|1537.7|1528.7|1538.5|1527|1538.5|1528.7|1537.5|1527|25
1602149700000|2020-10-08 09:35:00|1539.2|1527.7|1539.5|1527.7|1539.5|1531.2|1539.2|1527.7|16
1602150000000|2020-10-08 09:40:00|1539.7|1528|1539.7|1527.7|1539.7|1528|1539.7|1527.7|0
1602150300000|2020-10-08 09:45:00|1540.2|1528|1539.7|1528.2|1540.2|1528.2|1539.7|1527.7|1
1602150600000|2020-10-08 09:50:00|1540.2|1529|1540.2|1530.2|1540.2|1531.7|1540.2|1529|40
1602150900000|2020-10-08 09:55:00|1539.7|1530|1539.7|1528.2|1539.7|1530|1539.7|1528.2|0
1602151200000|2020-10-08 10:00:00|1540.2|1528.5|1540.7|1528.7|1540.7|1528.7|1540.2|1528.5|22
1602151500000|2020-10-08 10:05:00||1529||1529.2||1529.2||1529|0
1602151800000|2020-10-08 10:10:00|1540|1530|1541.7|1530|1541.7|1531.7|1540|1530|11
1602152100000|2020-10-08 10:15:00|1542.7|1530.2|1545.7|1533.7|1545.7|1534|1542.2|1530.2|34
1602152400000|2020-10-08 10:20:00|1544.7|1536.7|1544.7|1532.2|1546.7|1536.7|1544.7|1532|17
1602152700000|2020-10-08 10:25:00|1544.2|1532|1543.7|1532|1544.2|1532|1543.7|1532|0
1602153000000|2020-10-08 10:30:00|1544.2||1544.2||1544.2||1544.2||0
1602153300000|2020-10-08 10:35:00|1544.7|1532.2|1545.7|1536.2|1545.7|1536.2|1544.7|1532.2|5
1602153600000|2020-10-08 10:40:00|1545.5|1535|1545.2|1533.2|1545.5|1535|1544.7|1532.7|2
1602153900000|2020-10-08 10:45:00|1545.7|1533.5|1544.5|1533.2|1545.7|1533.5|1544.5|1533.2|0
1602154500000|2020-10-08 10:55:00|1543.7|1533|1543.7|1532.5|1543.7|1533|1541.2|1532.5|30
1602154800000|2020-10-08 11:00:00||1532.7||1532.7||1532.7||1532.7|0
1602155100000|2020-10-08 11:05:00|1543.2||1543.2||1543.2||1543.2||3
1602155700000|2020-10-08 11:15:00|1543|1533|1544.5|1534.2|1544.5|1534.2|1543|1533|5
1602156300000|2020-10-08 11:25:00|1544.2|1535|1544.2|1535|1544.2|1535|1544.2|1535|0
1602156600000|2020-10-08 11:30:00|1544.5||1544.5||1544.5||1544.5||0
1602156900000|2020-10-08 11:35:00|1544.2|1534.7|1543.7|1534.2|1544.2|1534.7|1543.7|1534.2|41
1602157200000|2020-10-08 11:40:00|1544.2|1534.5|1544.2|1534.7|1544.2|1535.7|1544.2|1534.5|6
1602157500000|2020-10-08 11:45:00|1545.2|1534.5|1544.7|1534.5|1545.2|1534.5|1544.7|1534.5|10
1602157800000|2020-10-08 11:50:00|1545.2||1545.2||1545.2||1544.7||0
1602158100000|2020-10-08 11:55:00||1534.7||1534.7||1534.7||1534.7|0
1602158400000|2020-10-08 12:00:00|1545.5|1535.5|1547.2|1536.7|1547.5|1537.7|1545.5|1535.5|15
1602158700000|2020-10-08 12:05:00|1547.5|1537|1549.7|1538.2|1550.5|1539.7|1547.5|1537|18
1602159000000|2020-10-08 12:10:00|1551.7|1538.5|1550.7|1541.7|1551.7|1541.7|1549.7|1538.5|22
1602159300000|2020-10-08 12:15:00|1551.7|1542.2|1554.7|1545.2|1554.7|1545.2|1551.7|1542.2|24
1602159600000|2020-10-08 12:20:00|1554.2|1544.7|1552.2|1540.5|1554.2|1544.7|1552.2|1540.5|61
1602159900000|2020-10-08 12:25:00|1551|1539.7|1551.7|1542|1552.2|1542|1551|1539.2|1
1602160200000|2020-10-08 12:30:00|1551.2|1540|1549.7|1538.5|1551.2|1540|1549.7|1538.5|8
1602160500000|2020-10-08 12:35:00|1551.2|1539|1549.7|1540|1551.2|1541.7|1549.7|1539|1
1602160800000|2020-10-08 12:40:00|1550.7|1538.5|1551.2|1541.7|1551.2|1541.7|1549.7|1538.5|12
1602161100000|2020-10-08 12:45:00|1551|1540.7|1549.7|1534.7|1551|1540.7|1549.7|1534.7|32
1602161400000|2020-10-08 12:50:00|1547.7|1535.2|1548.7|1535|1549.7|1537.5|1547.7|1535|1
1602161700000|2020-10-08 12:55:00|1547.7|1536.7|1546.7|1536.7|1547.7|1536.7|1546.7|1536.7|0
1602162000000|2020-10-08 13:00:00|1546.2|1534.7|1545.7|1534.2|1546.2|1534.7|1545.7|1534.2|10
1602162300000|2020-10-08 13:05:00|1544.7|1534.5|1545.7|1536.7|1545.7|1536.7|1544.7|1534.5|2
1602162600000|2020-10-08 13:10:00||1537.5||1537.5||1537.5||1537.5|0
1602162900000|2020-10-08 13:15:00|1546.7|1537.7|1547.7|1535.5|1548.7|1537.7|1545.7|1535|11
1602163200000|2020-10-08 13:20:00||1535.7||1536.7||1536.7||1535.7|0
1602163500000|2020-10-08 13:25:00|1548|1537.7|1548|1537.2|1548|1537.7|1548|1537.2|0
1602163800000|2020-10-08 13:30:00|1547.7|1536.7|1548|1537.5|1548|1537.5|1547.7|1536.2|0
1602164100000|2020-10-08 13:35:00|1548.2|1538.7|1548.7|1538.7|1548.7|1540.5|1548.2|1538.7|23
1602164400000|2020-10-08 13:40:00|1548.5|1537|1548.2|1536|1548.5|1537|1547.7|1535.7|3
1602164700000|2020-10-08 13:45:00|1547.7||1546.2||1547.7||1546.2||0
1602165000000|2020-10-08 13:50:00|1547.2||1547.2||1547.2||1547.2||0
1602165300000|2020-10-08 13:55:00|1545.7|1536.2|1546.7|1536.2|1546.7|1536.2|1545.7|1536.2|0
1602165600000|2020-10-08 14:00:00|1546.2||1546.2||1546.2||1546.2||10
1602165900000|2020-10-08 14:05:00|1546.7||1546.7||1546.7||1546.7||0
1602166200000|2020-10-08 14:10:00|1545.7|1536.5|1545.7|1536.5|1545.7|1536.5|1545.7|1536.5|1
1602166500000|2020-10-08 14:15:00|1546.7|1536.2|1547.2|1536.7|1547.7|1536.7|1546.7|1536.2|2
1602229200000|2020-10-09 07:40:00|1551.5|1533.7|1550.2|1533|1552.7|1534.7|1547.7|1524.7|20
1602229500000|2020-10-09 07:45:00|1544.7|1532.7|1546.2|1534.2|1550.2|1534.5|1544.7|1532.7|1
1602229800000|2020-10-09 07:50:00|1550.2|1534.5|1547.7|1535.2|1552.2|1535.7|1546.7|1534.2|45
1602230100000|2020-10-09 07:55:00|1547.5|1534.5|1546.5|1534.5|1548.7|1535.7|1543.2|1531.5|30
1602230400000|2020-10-09 08:00:00|1541.7|1535.7|1541.7|1531.2|1541.7|1535.7|1541.7|1531|17
1602230700000|2020-10-09 08:05:00|1546.5|1533.2|1542.7|1533.2|1546.5|1533.2|1540.7|1533.2|7
1602231000000|2020-10-09 08:10:00|1541.7|1532.7|1541.7|1531.2|1541.7|1532.7|1541.7|1531.2|4
1602231300000|2020-10-09 08:15:00|1540.7|1531.5|1540.7|1531.5|1540.7|1531.5|1540.7|1531.5|0
1602231600000|2020-10-09 08:20:00|1541.7|1531.7|1543.2|1531.7|1543.2|1531.7|1541.7|1531.7|7
1602231900000|2020-10-09 08:25:00|1543.7|1533.7|1543.7|1533.7|1543.7|1533.7|1543.7|1533.7|2
1602232200000|2020-10-09 08:30:00|1544.5||1544.5||1544.5||1544.5||2
1602232500000|2020-10-09 08:35:00|1543.7|1532|1543.7|1532|1543.7|1532|1543.7|1532|0
1602233100000|2020-10-09 08:45:00||1532.7||1532.7||1532.7||1532.7|0
1602233700000|2020-10-09 08:55:00|1544.5|1535.7|1546.2|1534.2|1546.2|1535.7|1544.5|1533.7|4
1602234000000|2020-10-09 09:00:00||1534.7||1534.7||1534.7||1534.7|0
1602234300000|2020-10-09 09:05:00|1544.2|1535.7|1544.2|1533|1544.2|1535.7|1544.2|1532.2|10
1602234900000|2020-10-09 09:15:00||1533.2||1534.7||1534.7||1533.2|0
1602235200000|2020-10-09 09:20:00||1533.2||1533.2||1533.2||1533.2|1
1602235800000|2020-10-09 09:30:00||1533.5||1533.5||1533.5||1533.5|0
1602236100000|2020-10-09 09:35:00|1546.2|1533.7|1546.2|1534.7|1546.2|1535.7|1546.2|1533.7|2
1602236700000|2020-10-09 09:45:00|1542.7|1534|1547.7|1536.5|1547.7|1536.5|1542.7|1534|2
1602237000000|2020-10-09 09:50:00||1537||1537||1537||1537|0
1602237300000|2020-10-09 09:55:00|1548.7|1537.2|1547.7|1537|1548.7|1537.2|1547.7|1537|1
1602237600000|2020-10-09 10:00:00|1548.7||1548.7||1548.7||1548.7||0
1602237900000|2020-10-09 10:05:00||1537.2||1538.7||1538.7||1537.2|1
1602238200000|2020-10-09 10:10:00|1547.7||1547.7||1547.7||1547.7||0
1602238500000|2020-10-09 10:15:00|1548.7|1539.7|1549.2|1538.7|1549.5|1539.7|1548.7|1538.7|22
1602238800000|2020-10-09 10:20:00||1540.7||1537.2||1540.7||1537.2|9
1602239100000|2020-10-09 10:25:00|1546.7||1546.7||1546.7||1546.7||0
1602239400000|2020-10-09 10:30:00|1549.2|1538.7|1547.7|1537|1549.7|1541.5|1547.7|1537|137
1602239700000|2020-10-09 10:35:00|1549.5|1537.2|1549.5|1537.2|1549.5|1539.7|1547.7|1537.2|13
1602240300000|2020-10-09 10:45:00|1548.7|1539.7|1549.5|1538.2|1549.5|1539.7|1547.7|1537.7|12
1602240900000|2020-10-09 10:55:00|1549.7|1539.7|1549.7|1540|1549.7|1541|1549.7|1539.7|40
1602241200000|2020-10-09 11:00:00|1549|1539.2|1549|1539.7|1549|1539.7|1549|1539|0
1602241500000|2020-10-09 11:05:00|1549.7|1540|1550.7|1541.2|1550.7|1541.2|1549.7|1540|38
1602241800000|2020-10-09 11:10:00||1541.7||1541.7||1541.7||1541.7|0
1602242100000|2020-10-09 11:15:00|1551.7|1542.7|1552.5|1542.7|1554.2|1545|1551.7|1540|41
1602242400000|2020-10-09 11:20:00|1552.7|1543.7|1554.7|1545.7|1555.2|1545.7|1552.7|1543.7|26
1602242700000|2020-10-09 11:25:00||1544.7||1543||1544.7||1543|17
1602243300000|2020-10-09 11:35:00|1553.7|1542|1553.7|1541.5|1553.7|1542|1553.7|1540.7|0
1602243900000|2020-10-09 11:45:00|1553.2||1553.2||1553.2||1553.2||0
1602244200000|2020-10-09 11:50:00|1552.7|1540.7|1552.5|1540.5|1552.7|1540.7|1552.5|1540.5|0
1602244500000|2020-10-09 11:55:00|1552.2|1540.2|1552.2|1540.2|1552.2|1540.2|1552.2|1540.2|0
1602244800000|2020-10-09 12:00:00|1550.2|1539.2|1551.7|1540|1552.2|1542.2|1550.2|1539.2|2
1602245100000|2020-10-09 12:05:00|1552.2||1552.2||1552.2||1552.2||0
1602245700000|2020-10-09 12:15:00|1552.7|1544.5|1552.7|1540.7|1552.7|1544.5|1552.7|1540.7|12
1602246000000|2020-10-09 12:20:00|1551.2|1539.5|1552.7|1542.7|1552.7|1542.7|1550.7|1539.2|2
1602246300000|2020-10-09 12:25:00|1553.7|1543.5|1553.5|1541.5|1554.7|1545.7|1553.5|1538|43
1602246600000|2020-10-09 12:30:00|1553.7||1553.7||1553.7||1553.5||0
1602246900000|2020-10-09 12:35:00|1551.7|1539.2|1552.7|1543.7|1553.7|1544|1547.7|1539.2|15
1602247200000|2020-10-09 12:40:00||1540||1540.5||1540.5||1540|2
1602247500000|2020-10-09 12:45:00||1541.5||1542.2||1542.2||1540.5|1
1602247800000|2020-10-09 12:50:00|1553.7|1544.7|1554.7|1545.2|1554.7|1545.2|1553.2|1544.7|22
1602248100000|2020-10-09 12:55:00|1554|1544.5|1553.7|1540.7|1554.7|1546|1553.7|1540.7|10
1602248400000|2020-10-09 13:00:00|1549.7|1541.7|1558.7|1545.7|1558.7|1545.7|1549.7|1541.7|8
1602248700000|2020-10-09 13:05:00|1557.7||1557.7||1557.7||1557.7||1
1602249000000|2020-10-09 13:10:00|1556.7|1544.7|1553.7|1543.7|1556.7|1544.7|1553.7|1543.7|25
1602251100000|2020-10-09 13:45:00|||||||||1
1602251400000|2020-10-09 13:50:00|1554.7||1554.7||1554.7||1554.7||7
1602251700000|2020-10-09 13:55:00|1553.7||1553.7||1553.7||1553.7||0
1602252000000|2020-10-09 14:00:00|1552.7|1542.7|1552.7|1541.7|1552.7|1542.7|1551.7|1541.7|12
1602252300000|2020-10-09 14:05:00|1549.7|1540.7|1549.7|1539.7|1549.7|1540.7|1549.7|1539.7|7
1602252900000|2020-10-09 14:15:00||1538.7||1538.5||1538.7||1537.7|0
1602486900000|2020-10-12 07:15:00|1550.5|1539.3|1550.5|1539.3|1550.5|1539.3|1550.5|1539.3|0
1602487500000|2020-10-12 07:25:00|1545|1528.5|1540.5|1515.5|1545|1528.5|1540.5|1512.8|0
1602487800000|2020-10-12 07:30:00|1540.8|1517.5|1544|1522.5|1544.5|1522.5|1535.5|1517.5|8
1602488100000|2020-10-12 07:35:00|1540.5|1523|1539.8|1527.5|1543.5|1532.5|1539.5|1523|24
1602488400000|2020-10-12 07:40:00|1538.5|1523|1536.3|1523|1539.8|1523|1536.3|1523|12
1602488700000|2020-10-12 07:45:00|1536|1522.8|1530.5|1518.5|1536|1522.8|1530.5|1517.5|24
1602489000000|2020-10-12 07:50:00|1530.3|1518|1527.3|1512.8|1530.3|1518|1522|1512.8|115
1602489300000|2020-10-12 07:55:00|1527|1516.5|1525.5|1515|1527|1516.5|1525.5|1512.8|5
1602489600000|2020-10-12 08:00:00|1527.5|1515.3|1527.8|1515.3|1527.8|1518.8|1527.5|1515.3|1
1602489900000|2020-10-12 08:05:00||1517||1515.3||1517.8||1515.3|5
1602490200000|2020-10-12 08:10:00|1527.3||1527.8||1527.8||1527.3||0
1602490500000|2020-10-12 08:15:00||1516.5||1516.5||1516.5||1516.5|4
1602490800000|2020-10-12 08:20:00|1528|1517.5|1530.5|1521.8|1532.5|1521.8|1528|1517.5|46
1602491100000|2020-10-12 08:25:00|1532|1521.5|1532|1518.8|1532|1522|1530.5|1518.8|10
1602491400000|2020-10-12 08:30:00|1530.5|1519|1530.5|1519.3|1530.5|1519.3|1529|1519|2
1602491700000|2020-10-12 08:35:00|1532|1519|1531.3|1519|1532|1519|1531.3|1519|10
1602492000000|2020-10-12 08:40:00|1530.5|1519.3|1529.5|1519.5|1530.5|1519.5|1529.5|1519.3|0
1602492300000|2020-10-12 08:45:00||1519.3||1519||1519.3||1519|7
1602492600000|2020-10-12 08:50:00|1529.3||1529.3||1529.3||1529.3||0
1602492900000|2020-10-12 08:55:00|1529.5|1519.3|1530.3|1519.5|1530.5|1519.5|1529.5|1519.3|14
1602493200000|2020-10-12 09:00:00||1519.8||1520.3||1520.3||1519.5|0
1602493500000|2020-10-12 09:05:00|1528.5|1520|1528.3|1515.8|1528.5|1520|1528.3|1515.8|41
1602493800000|2020-10-12 09:10:00|1528.5|1515.5|1527.5|1515.8|1528.5|1515.8|1524|1515.5|3
1602494100000|2020-10-12 09:15:00|1527.3|1515.5|1525.5|1515.5|1527.3|1515.5|1525.5|1515.5|5
1602494400000|2020-10-12 09:20:00|1525|1516|1523.5|1514.5|1525|1516|1523.5|1512.5|63
1602494700000|2020-10-12 09:25:00|1525|1514.8|1524.5|1514.8|1525.5|1514.8|1524.5|1514.8|0
1602495000000|2020-10-12 09:30:00|1525|1514.5|1524.5|1514.5|1525|1514.5|1524.5|1514.5|1
1602495300000|2020-10-12 09:35:00|1523.5|1515.5|1524.7|1515.7|1524.7|1515.7|1523.5|1515.5|5
1602495600000|2020-10-12 09:40:00|1525.7|1516.7|1525.7|1515.7|1525.7|1516.7|1525.7|1515.7|5
1602495900000|2020-10-12 09:45:00|1523.7|1514.9|1525.7|1514.9|1525.7|1514.9|1523.7|1514.7|5
1602496200000|2020-10-12 09:50:00|1524.2||1524.2||1524.2||1524.2||0
1602496500000|2020-10-12 09:55:00|1525.4||1525.4||1525.4||1525.4||5
1602496800000|2020-10-12 10:00:00|1524.7|1514.7|1524.7|1512.9|1524.7|1514.7|1524.7|1512.7|48
1602497100000|2020-10-12 10:05:00|1523.7|1512.7|1523.7|1512.9|1523.7|1512.9|1523.7|1512.7|0
1602497400000|2020-10-12 10:10:00|1522.2|1514.2|1523.2|1512.9|1523.7|1514.2|1522.2|1512.9|6
1602497700000|2020-10-12 10:15:00|1523.4|1515.2|1525.4|1512.9|1525.4|1515.4|1523.4|1512.7|11
1602498000000|2020-10-12 10:20:00|1525.2|1512.7|1525.2|1514.7|1525.2|1514.7|1524.4|1512.7|1
1602498300000|2020-10-12 10:25:00|1525.4|1514.9|1526.7|1517.2|1526.7|1517.9|1525.4|1513.2|20
1602498600000|2020-10-12 10:30:00|1525.7|1514.9|1526.7|1514.4|1526.7|1514.9|1525.7|1512.9|9
1602498900000|2020-10-12 10:35:00||1514.7||1514.7||1514.7||1514.7|0
1602499200000|2020-10-12 10:40:00|1527.4|1514.9|1527.4|1518.7|1527.4|1518.7|1527.4|1514.9|5
1602499500000|2020-10-12 10:45:00|1528.2|1519.2|1528.2|1515.7|1528.2|1519.4|1528.2|1514.9|5
1602499800000|2020-10-12 10:50:00||1514.9||1516.2||1516.2||1514.9|0
1602500100000|2020-10-12 10:55:00|1528.7|1515.9|1531.4|1519.7|1531.4|1520.7|1528.7|1515.9|22
1602500400000|2020-10-12 11:00:00|1530.7|1519.9|1530.7|1518.4|1530.7|1519.9|1530.7|1516.7|10
1602500700000|2020-10-12 11:05:00|1529.7|1517.7|1529.7|1517.9|1529.7|1517.9|1529.7|1517.7|0
1602501000000|2020-10-12 11:10:00||1517.7||1517.2||1517.7||1516.2|2
1602501600000|2020-10-12 11:20:00|1529.4|1515.4|1529.4|1517.2|1529.4|1517.2|1529.4|1515.4|0
1602501900000|2020-10-12 11:25:00|1528.7|1516.9|1528.7|1516.9|1529.2|1516.9|1528.7|1515.2|0
1602502200000|2020-10-12 11:30:00|1527.9|1515.2|1527.9|1515.4|1527.9|1516.4|1526.7|1514.9|23
1602502500000|2020-10-12 11:35:00|1526.7|1514.7|1527.9|1515.4|1527.9|1515.4|1526.7|1514.7|0
1602502800000|2020-10-12 11:40:00|||||||||10
1602503100000|2020-10-12 11:45:00||1515.7||1515.7||1515.7||1515.7|0
1602503400000|2020-10-12 11:50:00|1523.9||1527.7||1527.9||1523.9||0
1602503700000|2020-10-12 11:55:00|1527.2||1527.2||1527.2||1527.2||0
1602504000000|2020-10-12 12:00:00|1526.9||1526.9||1526.9||1526.9||0
1602504300000|2020-10-12 12:05:00|1526.7||1526.7||1526.7||1526.7||0
1602504600000|2020-10-12 12:10:00|1526.9||1526.9||1526.9||1526.9||8
1602504900000|2020-10-12 12:15:00|1525.7|1515.2|1521.7|1510.7|1525.7|1515.2|1519.9|1510.7|39
1602505200000|2020-10-12 12:20:00|1518.7|1510.4|1522.7|1510.4|1523.7|1511.2|1518.7|1510.4|14
1602505500000|2020-10-12 12:25:00|1522.4|1509.7|1520.4|1507.9|1522.4|1509.7|1516.2|1506.2|50
1602505800000|2020-10-12 12:30:00|||||||||10
1602506100000|2020-10-12 12:35:00|1517.4|1508.2|1522.7|1508.9|1522.7|1508.9|1517.4|1507.9|26
1602506400000|2020-10-12 12:40:00||1509.2||1510.7||1510.7||1508.9|0
1602506700000|2020-10-12 12:45:00|1523.7|1510.9|1523.7|1510.9|1523.7|1510.9|1523.7|1510.9|18
1602507000000|2020-10-12 12:50:00|1523.4|1514.7|1523.2|1510.9|1523.4|1514.7|1523.2|1510.9|0
1602507300000|2020-10-12 12:55:00|1521.7|1510.7|1520.7|1512.2|1521.7|1512.2|1518.2|1507.4|41
1602507600000|2020-10-12 13:00:00|1522.7|1512.4|1521.7|1508.9|1522.9|1512.9|1521.7|1508.7|30
1602507900000|2020-10-12 13:05:00|1520.7|1510.2|1520.7|1509.7|1520.7|1511.2|1517.7|1508.9|2
1602508200000|2020-10-12 13:10:00|1519.7|1509.2|1516.7|1504.7|1519.7|1509.2|1513.2|1503.9|101
1602508500000|2020-10-12 13:15:00|1516.4|1504.9|1516.4|1504.7|1516.4|1504.9|1516.4|1504.7|0
1602508800000|2020-10-12 13:20:00|1515.7||1514.7||1515.7||1514.7||0
1602509100000|2020-10-12 13:25:00|1511.7|1503.7|1514.7|1503.7|1514.7|1503.7|1510.9|1502.7|1
1602509400000|2020-10-12 13:30:00|1511.7|1503.2|1515.4|1504.9|1515.7|1504.9|1511.7|1503.2|26
1602509700000|2020-10-12 13:35:00|1515.7|1505.7|1516.4|1504.9|1516.7|1506.7|1515.7|1504.7|43
1602510600000|2020-10-12 13:50:00|1516.2||1516.2||1516.2||1516.2||0
1602510900000|2020-10-12 13:55:00|1515.4||1514.4||1515.4||1514.4||3
1602511200000|2020-10-12 14:00:00|||||||||2
1602511500000|2020-10-12 14:05:00|1515.2|1505.7|1515.2|1504.9|1515.2|1505.7|1515.2|1504.9|1
1602511800000|2020-10-12 14:10:00|1515.4||1516.2||1516.2||1515.4||15
1602512100000|2020-10-12 14:15:00|1513.7|1505.7|1519.2|1507.4|1519.2|1507.4|1513.7|1504.9|13
1602573300000|2020-10-13 07:15:00|1515.7|1504.7|1515.7|1504.7|1523.7|1504.7|1515.7|1504.7|0
1602573600000|2020-10-13 07:20:00||1502.7||1502.7||1505.2||1502.7|2
1602574200000|2020-10-13 07:30:00|1514.7|1502.2|1514.7|1502.2|1514.7|1502.2|1514.7|1502.2|5
1602574500000|2020-10-13 07:35:00|1513.7|1502.7|1513.7|1502.2|1514.7|1502.7|1510.7|1502.2|13
1602574800000|2020-10-13 07:40:00|1512.7||1514.7||1514.7||1512.7||10
1602575100000|2020-10-13 07:45:00|1515.7|1502.7|1514.7|1502.7|1515.7|1502.7|1514.7|1502.7|10
1602575400000|2020-10-13 07:50:00|1515.7||1518.4||1518.7||1515.7||10
1602575700000|2020-10-13 07:55:00|1515.7||1514.7||1515.7||1514.7||0
1602576000000|2020-10-13 08:00:00|1515.7||1515.7||1515.7||1515.7||0
1602576300000|2020-10-13 08:05:00|1513.7||1513.7||1513.7||1513.7||30
1602576600000|2020-10-13 08:10:00|1515.7|1503.2|1514.4|1503.4|1515.7|1503.4|1513.7|1503.2|10
1602576900000|2020-10-13 08:15:00||1503.9||1503.2||1504.2||1503.2|0
1602577200000|2020-10-13 08:20:00|1513.7|1502.7|1513.7|1502.7|1513.7|1502.7|1513.7|1502.7|5
1602577500000|2020-10-13 08:25:00|1511.7|1502.2|1511.7|1501.2|1511.7|1502.2|1511.7|1501.2|106
1602577800000|2020-10-13 08:30:00|1509.7||1511.4||1511.7||1509.7||85
1602578100000|2020-10-13 08:35:00|1510.7|1500.7|1510.7|1500.2|1510.7|1500.7|1510.7|1500.2|401
1602578400000|2020-10-13 08:40:00|1511.4|1499.7|1511.4|1499.7|1511.4|1499.7|1511.4|1499.7|41
1602578700000|2020-10-13 08:45:00|1510.7|1502.7|1511.2|1499.7|1511.4|1502.7|1510.7|1499.7|51
1602579000000|2020-10-13 08:50:00|1510.9||1510.4||1510.9||1510.4||13
1602579300000|2020-10-13 08:55:00|1511.2|1502.4|1511.2|1499.7|1511.4|1502.4|1511.2|1499.7|42
1602579600000|2020-10-13 09:00:00|1510.7|1499.2|1511.4|1500.7|1511.4|1500.7|1510.7|1499.2|6
1602579900000|2020-10-13 09:05:00|1511.7|1499.2|1511.7|1499.2|1511.7|1499.2|1511.7|1499.2|14
1602580200000|2020-10-13 09:10:00|1510.7|1500.7|1510.7|1500.7|1510.7|1500.7|1510.7|1500.7|2
1602580500000|2020-10-13 09:15:00||1499.2||1499.2||1499.2||1499.2|1
1602581700000|2020-10-13 09:35:00||1499.4||1499.4||1499.4||1499.4|4
1602582300000|2020-10-13 09:45:00|1511.7||1511.7||1511.7||1511.7||6
1602582600000|2020-10-13 09:50:00|1511.4|1499.2|1510.7|1498.2|1511.4|1499.2|1510.7|1498.2|15
1602582900000|2020-10-13 09:55:00|1509.9||1509.9||1509.9||1507.7||3
1602583200000|2020-10-13 10:00:00|1509.4||1509.9||1509.9||1509.4||0
1602583500000|2020-10-13 10:05:00||1498.4||1498.7||1498.7||1498.2|4
1602583800000|2020-10-13 10:10:00|1510.7||1511.4||1511.4||1510.7||0
1602584100000|2020-10-13 10:15:00|1511.7|1499.7|1513.7|1504.4|1513.7|1504.4|1511.7|1499.7|37
1602584400000|2020-10-13 10:20:00|1514.4|1504.7|1514.7|1504.7|1514.7|1504.7|1514.4|1504.7|25
1602584700000|2020-10-13 10:25:00|1515.7|1505.2|1515.7|1506.2|1515.7|1506.2|1515.7|1505.2|34
1602585000000|2020-10-13 10:30:00||1505.7||1504.9||1505.7||1504.7|11
1602585300000|2020-10-13 10:35:00|1517.7|1505.7|1517.7|1505.7|1517.7|1505.7|1517.7|1504.9|33
1602585600000|2020-10-13 10:40:00||1505.2||1504.7||1505.2||1501.9|40
1602585900000|2020-10-13 10:45:00|1517.4|1504.9|1515.7|1504.9|1517.7|1504.9|1515.7|1504.9|0
1602586200000|2020-10-13 10:50:00||1505.2||1505.4||1505.4||1505.2|0
1602586500000|2020-10-13 10:55:00||1505.7||1505.7||1505.7||1505.7|0
1602586800000|2020-10-13 11:00:00|1517.7|1507.7|1522.4|1508.9|1522.4|1508.9|1517.7|1507.7|40
1602587100000|2020-10-13 11:05:00|1522.2|1506.7|1522.9|1506.7|1522.9|1506.7|1521.7|1506.4|1
1602587400000|2020-10-13 11:10:00|1523.2|1506.9|1523.2|1509.7|1523.4|1515.2|1522.4|1506.9|2
1602587700000|2020-10-13 11:15:00|1524.2|1509.9|1524.2|1512.2|1524.2|1512.2|1524.2|1509.9|31
1602588000000|2020-10-13 11:20:00|1523.7|1512.4|1522.7|1510.4|1523.7|1512.4|1522.7|1509.7|0
1602588300000|2020-10-13 11:25:00||1509.7||1510.4||1510.4||1509.7|0
1602588600000|2020-10-13 11:30:00|1522.2|1509.7|1521.4|1509.7|1522.2|1509.7|1521.4|1509.7|20
1602588900000|2020-10-13 11:35:00|1522.2|1510.2|1522.2|1510.2|1522.2|1510.2|1522.2|1510.2|0
1602589200000|2020-10-13 11:40:00|1521.9|1509.7|1519.7|1506.7|1521.9|1509.7|1519.7|1506.7|36
1602589500000|2020-10-13 11:45:00|1518.7|1506.9|1521.4|1507.2|1521.4|1507.4|1518.7|1506.9|15
1602590100000|2020-10-13 11:55:00||1507.4||1507.4||1507.7||1507.4|0
1602590400000|2020-10-13 12:00:00|1521.7|1507.7|1522.2|1507.9|1522.2|1507.9|1521.7|1507.7|54
1602590700000|2020-10-13 12:05:00|1521.7|1508.9|1522.9|1510.7|1522.9|1510.7|1521.7|1508.9|0
1602591000000|2020-10-13 12:10:00|1523.2|1510.9|1523.2|1511.2|1523.2|1511.2|1523.2|1510.9|36
1602591300000|2020-10-13 12:15:00|1522.9|1509.2|1520.7|1508.9|1523.2|1509.2|1520.7|1508.9|20
1602591900000|2020-10-13 12:25:00|1520.4|1506.7|1518.4|1506.7|1520.4|1508.4|1518.2|1506.7|35
1602592200000|2020-10-13 12:30:00|1518.7|1506.4|1515.7|1503.7|1518.7|1506.4|1515.7|1502.7|34
1602592800000|2020-10-13 12:40:00|1513.7|1505.2|1517.7|1505.7|1518.2|1505.7|1513.7|1505.2|36
1602593100000|2020-10-13 12:45:00|1518.2|1503.7|1517.4|1505.7|1518.2|1505.7|1516.9|1503.7|0
1602593400000|2020-10-13 12:50:00|1517.2|1504.7|1513.7|1501.7|1517.4|1504.7|1513.7|1501.7|37
1602593700000|2020-10-13 12:55:00|1516.9|1505.7|1514.7|1503.7|1517.2|1505.7|1513.7|1501.7|45
1602594000000|2020-10-13 13:00:00|1516.7||1516.7||1516.7||1516.7||0
1602594300000|2020-10-13 13:05:00|1516.4|1502.9|1515.7|1501.7|1516.4|1502.9|1513.7|1501.7|10
1602594900000|2020-10-13 13:15:00||1502.2||1502.7||1502.7||1502.2|0
1602595200000|2020-10-13 13:20:00|1515.4||1515.4||1515.4||1515.4||0
1602595500000|2020-10-13 13:25:00|1515.2||1515.2||1515.2||1515.2||30
1602595800000|2020-10-13 13:30:00|||||||||6
1602596100000|2020-10-13 13:35:00||1502.9||1503.2||1503.2||1502.9|20
1602597000000|2020-10-13 13:50:00|1514.7||1514.7||1514.7||1514.7||14
1602597300000|2020-10-13 13:55:00||1502.4||1502.7||1502.7||1502.4|0
1602597600000|2020-10-13 14:00:00|1513.7|1502.9|1513.7|1502.9|1513.7|1502.9|1513.7|1502.9|75
1602597900000|2020-10-13 14:05:00||1503.2||1503.2||1503.2||1503.2|0
1602598200000|2020-10-13 14:10:00|1514.7|1502.9|1514.7|1503.2|1514.7|1503.7|1514.7|1502.9|11
1602598500000|2020-10-13 14:15:00|1513.7||1513.7||1513.7||1513.7||10
1602659700000|2020-10-14 07:15:00|1538.7|1502.7|1538.7|1501.2|1538.7|1502.7|1538.7|1501.2|10
1602660000000|2020-10-14 07:20:00|1515.7||1513.7||1515.7||1511.7||0
1602660300000|2020-10-14 07:25:00|1515.7||1525.7||1525.7||1515.7||6
1602660600000|2020-10-14 07:30:00|1523.7|1501.4|1523.7|1502.7|1523.7|1502.7|1523.7|1501.4|0
1602660900000|2020-10-14 07:35:00|1522.7|1503.7|1521.4|1509.7|1522.7|1509.7|1521.4|1502.7|0
1602661200000|2020-10-14 07:40:00|1518.9|1508.4|1518.7|1505.7|1519.9|1508.4|1518.7|1504.9|0
1602661500000|2020-10-14 07:45:00|1512.7|1505.2|1518.7|1504.4|1518.7|1505.2|1512.7|1504.4|3
1602661800000|2020-10-14 07:50:00|1519|1504.7|1519.4|1505.4|1519.4|1505.4|1519|1504.4|0
1602662100000|2020-10-14 07:55:00|1519.9|1505.7|1520.7|1506.7|1520.7|1506.7|1519.9|1505.4|0
1602662400000|2020-10-14 08:00:00||1507||1508.5||1508.5||1507|0
1602663000000|2020-10-14 08:10:00|1522.7|1509.2|1521.7|1509.7|1523|1510.5|1521.5|1509.2|7
1602663300000|2020-10-14 08:15:00|1521.5|1509.2|1517.7|1506.5|1521.7|1509.2|1517.7|1506.5|14
1602663600000|2020-10-14 08:20:00||1506||1505.5||1506||1504.7|6
1602663900000|2020-10-14 08:25:00|1517.5|1504.7|1517|1503.2|1517.7|1505.2|1517|1503.2|2
1602664200000|2020-10-14 08:30:00|1516.2||1517.2||1517.2||1515.7||0
1602664500000|2020-10-14 08:35:00|1517.5||1516.2||1517.5||1516.2||0
1602664800000|2020-10-14 08:40:00|1516||1514.7||1516.2||1512.7||5
1602665700000|2020-10-14 08:55:00|1515.7||1515.7||1515.7||1515.7||13
1602666000000|2020-10-14 09:00:00|1515.5|1502.7|1515.2|1501.7|1515.5|1502.7|1515.2|1501.7|17
1602666300000|2020-10-14 09:05:00|1515||1515||1515||1515||0
1602666600000|2020-10-14 09:10:00|1511.7|1500.7|1511.2|1500.7|1511.7|1500.7|1511.2|1500.7|96
1602666900000|2020-10-14 09:15:00|1509.7|1499|1509.7|1499|1509.7|1499.2|1509.7|1499|34
1602667200000|2020-10-14 09:20:00|1513.5|1499.7|1513.5|1499.7|1513.5|1499.7|1513.5|1499.7|2
1602667500000|2020-10-14 09:25:00|1512.7|1502.7|1512.7|1499.7|1512.7|1503.7|1512.7|1499.7|2
1602668100000|2020-10-14 09:35:00||1500||1500||1500||1500|0
1602668400000|2020-10-14 09:40:00||1500.7||1500.7||1500.7||1500.7|0
1602668700000|2020-10-14 09:45:00||1500||1500||1500||1500|0
1602669900000|2020-10-14 10:05:00|1509.7|1499.7|1509.7|1499.7|1509.7|1499.7|1509.7|1499.7|6
1602670200000|2020-10-14 10:10:00|1507.7|1499|1509.7|1499|1509.7|1499.7|1507.7|1499|16
1602670500000|2020-10-14 10:15:00|1509.5|1498.7|1507.7|1494.7|1509.5|1498.7|1507.7|1494.7|14
1602670800000|2020-10-14 10:20:00||1494.2||1494.7||1494.7||1494.2|5
1602671100000|2020-10-14 10:25:00|||||||||1
1602671400000|2020-10-14 10:30:00|1507.5||1507.2||1507.7||1507.2||0
1602671700000|2020-10-14 10:35:00|1507|1494.5|1506.2|1492.7|1507|1494.5|1506.2|1492.7|14
1602672000000|2020-10-14 10:40:00|1506|1491.7|1504.5|1491.7|1506|1491.7|1504.5|1491.7|4
1602672300000|2020-10-14 10:45:00|1504.2|1490.7|1502.7|1490.2|1504.7|1491.7|1499.7|1489.7|32
1602672600000|2020-10-14 10:50:00|1502.5|1490.7|1502.5|1490.7|1502.7|1490.7|1501.7|1490.7|0
1602672900000|2020-10-14 10:55:00||1490.2||1490||1490.7||1489.7|22
1602673200000|2020-10-14 11:00:00||1490.2||1490.2||1490.2||1490.2|3
1602673500000|2020-10-14 11:05:00|1504|1491.2|1502.7|1491.2|1504|1491.2|1502.7|1491.2|33
1602673800000|2020-10-14 11:10:00||1490.7||1490.7||1490.7||1490.2|0
1602674100000|2020-10-14 11:15:00||1491.7||1491.7||1491.7||1491.7|13
1602674700000|2020-10-14 11:25:00||1492||1491.7||1492||1491.7|0
1602675000000|2020-10-14 11:30:00|1502.2|1490.7|1502.2|1490.5|1502.2|1491.7|1502.2|1490.5|6
1602675300000|2020-10-14 11:35:00|1501.7|1490.7|1502.7|1490.7|1502.7|1490.7|1501.7|1490.7|0
1602675600000|2020-10-14 11:40:00|1501.7||1501.7||1501.7||1501.7||1
1602675900000|2020-10-14 11:45:00||1491.2||1491.7||1491.7||1491.2|11
1602676200000|2020-10-14 11:50:00|1502.7|1492|1504.7|1492.7|1504.7|1493|1502.7|1492|5
1602676500000|2020-10-14 11:55:00|1504.5|1493|1505|1493.2|1505|1493.2|1504|1493|0
1602676800000|2020-10-14 12:00:00|1504.7|1493|1504|1492.7|1504.7|1493|1502.7|1492.7|15
1602677100000|2020-10-14 12:05:00|1504.2|1492.2|1503.7|1491.2|1504.5|1492.2|1503.7|1490.2|55
1602677400000|2020-10-14 12:10:00||1491.5||1493.2||1495.5||1491.5|5
1602677700000|2020-10-14 12:15:00||1493.5||1493.5||1493.5||1493.5|0
1602678000000|2020-10-14 12:20:00|||||||||100
1602678300000|2020-10-14 12:25:00|1506|1493.7|1505.7|1493.7|1506|1494|1505.7|1493.7|422
1602678600000|2020-10-14 12:30:00|1506|1494.2|1506.7|1494.5|1506.7|1494.5|1506|1494.2|0
1602678900000|2020-10-14 12:35:00|1506.5|1493.5|1506.5|1494.7|1506.7|1494.7|1506.5|1493.5|0
1602679200000|2020-10-14 12:40:00|1505.7|1495.7|1505.7|1495.7|1505.7|1496.2|1505.7|1494.7|20
1602679500000|2020-10-14 12:45:00||1494.7||1494.7||1494.7||1494.2|25
1602679800000|2020-10-14 12:50:00||1496.2||1496.5||1496.5||1496.2|201
1602680100000|2020-10-14 12:55:00|1506.5|1496.7|1506.2|1495.7|1506.5|1497.7|1506.2|1494.2|20
1602680400000|2020-10-14 13:00:00||1496.5||1496.5||1496.5||1495.7|0
1602680700000|2020-10-14 13:05:00|1506|1496.2|1505.7|1495.7|1506.2|1496.5|1505.7|1495.7|20
1602681000000|2020-10-14 13:10:00|1506.2|1497.7|1507.7|1497.7|1507.7|1497.7|1506.2|1497.7|22
1602681300000|2020-10-14 13:15:00|1509.2|1498|1510.7|1498.2|1510.7|1498.2|1509.2|1498|0
1602681600000|2020-10-14 13:20:00|1510.5||1510.2||1510.7||1510.2||0
1602681900000|2020-10-14 13:25:00|1510|1497.7|1510.2|1497.7|1510.2|1497.7|1509.7|1497.7|0
1602682200000|2020-10-14 13:30:00|1510.5||1510||1510.5||1509.7||0
1602682500000|2020-10-14 13:35:00|1510.2|1498.7|1510.5|1498.7|1510.7|1499.7|1510|1497.7|0
1602682800000|2020-10-14 13:40:00|1510.7|1499|1511.5|1499.7|1512|1499.7|1510.7|1498.7|17
1602683100000|2020-10-14 13:45:00|1511.2||1511.2||1511.5||1511.2||10
1602683400000|2020-10-14 13:50:00|1511|1500|1510.5|1498.7|1511|1500|1510.5|1498.7|11
1602683700000|2020-10-14 13:55:00|1510.7||1510.5||1511||1510.5||0
1602684000000|2020-10-14 14:00:00|1510.7|1497.7|1510.7|1496.2|1511.2|1497.7|1510.7|1493.7|57
1602684300000|2020-10-14 14:05:00||1496||1498.7||1498.7||1496|0
1602684600000|2020-10-14 14:10:00|1506.7|1496.7|1506.2|1496.5|1506.7|1496.7|1506.2|1496|21
1602684900000|2020-10-14 14:15:00|1505.7|1496.2|1505.7|1496.5|1505.7|1496.5|1505.7|1496.2|0
1602746100000|2020-10-15 07:15:00|1509.7|1499.7|1509.5|1469.7|1509.7|1499.7|1509.5|1403.5|0
1602746400000|2020-10-15 07:20:00|1507.7|1470|1487.7|1475.7|1507.7|1475.7|1477.7|1470|0
1602746700000|2020-10-15 07:25:00|1484.7|1476.7|1492.7|1476|1496.7|1476.7|1484.7|1475.7|0
1602747000000|2020-10-15 07:30:00|1487.7||1483.7||1494.5||1477.7||0
1602747300000|2020-10-15 07:35:00|1484|1475.7|1482.7|1471.2|1484|1475.7|1482.7|1469.7|26
1602747600000|2020-10-15 07:40:00|1482.5|1470.7|1482|1468.2|1482.5|1470.7|1479|1465|47
1602747900000|2020-10-15 07:45:00|1481.7|1468|1486.2|1473.7|1486.7|1473.7|1481.5|1467.7|17
1602748200000|2020-10-15 07:50:00|1486|1470.5|1485.5|1471.7|1486.2|1474.7|1482.5|1470.2|51
1602748500000|2020-10-15 07:55:00|1482.7|1471|1482.7|1470.7|1485.5|1471|1482.7|1470.2|10
1602748800000|2020-10-15 08:00:00||1471.2||1470.7||1471.2||1470.7|5
1602749100000|2020-10-15 08:05:00|1482.5|1471|1480.7|1470.7|1482.7|1471|1480.7|1470.2|31
1602749400000|2020-10-15 08:10:00|1482.7||1482.7||1482.7||1482.7||4
1602749700000|2020-10-15 08:15:00|1485.7|1471.5|1482.7|1470.7|1487.5|1478.7|1482.7|1470.7|70
1602750000000|2020-10-15 08:20:00||1470.5||1470.5||1470.5||1470.5|2
1602750300000|2020-10-15 08:25:00|1482.2|1470.2|1481.7|1470.5|1482.2|1470.5|1481.7|1470.2|0
1602750600000|2020-10-15 08:30:00|1480.7|1470.2|1479.7|1469.2|1480.7|1470.2|1479.7|1469|40
1602750900000|2020-10-15 08:35:00|1479.2|1469|1479.2|1469|1479.2|1469.2|1479.2|1469|51
1602751200000|2020-10-15 08:40:00|1479.7|1468.7|1477.7|1468|1479.7|1468.7|1477.7|1467.7|22
1602751500000|2020-10-15 08:45:00|1477.5|1467.7|1477.2|1463.7|1477.5|1467.7|1475.7|1463.7|20
1602751800000|2020-10-15 08:50:00|1477|1464|1476.2|1464|1477.2|1464|1476.2|1464|6
1602752100000|2020-10-15 08:55:00|1471.7|1462.5|1472.2|1461.2|1476.2|1462.5|1471.7|1460.7|50
1602752400000|2020-10-15 09:00:00||1461.7||1461.7||1461.7||1461.2|1
1602752700000|2020-10-15 09:05:00|1471.5|1461.2|1471.5|1461.2|1471.5|1461.7|1471.5|1461.2|20
1602753300000|2020-10-15 09:15:00|1471.7|1462.7|1473|1462.7|1473.7|1462.7|1471.7|1462.7|8
1602753600000|2020-10-15 09:20:00|1473.5|1461.7|1470.7|1459.7|1473.5|1461.7|1470.7|1459.7|34
1602753900000|2020-10-15 09:25:00|1471.7|1457.2|1469.7|1457|1472|1457.2|1469.7|1456.5|12
1602754800000|2020-10-15 09:40:00|1469.7|1458.7|1469.7|1458.7|1469.7|1458.7|1469.7|1458.7|3
1602755100000|2020-10-15 09:45:00|1469.5||1469.7||1469.7||1469.5||29
1602755400000|2020-10-15 09:50:00|1471.7|1459|1472.2|1459.7|1472.2|1463.7|1471.7|1459|11
1602755700000|2020-10-15 09:55:00|1471.7|1460|1471.7|1460.2|1471.7|1460.2|1471.7|1460|1
1602756300000|2020-10-15 10:05:00||1460||1459||1460||1459|29
1602756600000|2020-10-15 10:10:00|1470.7||1469.7||1470.7||1469.7||0
1602756900000|2020-10-15 10:15:00||1458.7||1457.5||1458.7||1457.5|14
1602757200000|2020-10-15 10:20:00|1469.5|1462|1469.7|1458|1470.7|1462|1469.5|1458|63
1602757500000|2020-10-15 10:25:00|1469.5|1456|1469.7|1456.5|1469.7|1456.5|1469.5|1456|22
1602757800000|2020-10-15 10:30:00|1469.2||1469.2||1469.2||1469.2||0
1602758100000|2020-10-15 10:35:00|1472.2|1456.7|1470.7|1460|1472.2|1460|1470.7|1456.7|0
1602758400000|2020-10-15 10:40:00|1469.7|1459.7|1469.7|1457.5|1469.7|1459.7|1469.7|1456.7|28
1602758700000|2020-10-15 10:45:00||1458.2||1458.2||1459.7||1458.2|1
1602759000000|2020-10-15 10:50:00||1459.7||1459.7||1459.7||1459.7|8
1602759300000|2020-10-15 10:55:00||1458.2||1458.2||1458.2||1458.2|1
1602759600000|2020-10-15 11:00:00|||||||||35
1602759900000|2020-10-15 11:05:00|1471.5|1458.7|1471.7|1459.5|1472|1459.5|1471.5|1458.7|0
1602760200000|2020-10-15 11:10:00|1471.5|1458.7|1471.2|1458.2|1471.7|1462.7|1469.7|1458.2|5
1602760500000|2020-10-15 11:15:00|1471|1459.7|1470.5|1458.2|1471|1459.7|1470.5|1458.2|1
1602760800000|2020-10-15 11:20:00|1470.7|1456.5|1467.7|1456.5|1470.7|1456.5|1467.7|1456.5|3
1602761100000|2020-10-15 11:25:00||1456.7||1457||1457||1456.7|3
1602761400000|2020-10-15 11:30:00|1469|1457.2|1469|1457.5|1469|1459.7|1469|1457.2|24
1602761700000|2020-10-15 11:35:00||1457.7||1458||1458||1457.7|2
1602762000000|2020-10-15 11:40:00|1470.2|1458.2|1472.2|1457.7|1472.2|1459.7|1467.5|1456.7|9
1602762300000|2020-10-15 11:45:00||1458.2||1458.2||1458.2||1458.2|0
1602762600000|2020-10-15 11:50:00|1469.2|1458|1469.7|1458.2|1472.2|1458.2|1467.7|1457.5|12
1602762900000|2020-10-15 11:55:00|1468.7|1459|1472.2|1459|1472.2|1460.7|1468.7|1458.2|7
1602763200000|2020-10-15 12:00:00||1459.7||1460||1460||1459.7|0
1602763500000|2020-10-15 12:05:00|1470.7|1460.2|1472.2|1460.7|1472.2|1462.7|1470.7|1460.2|3
1602763800000|2020-10-15 12:10:00|1470.2|1462.2|1473.7|1462|1475.2|1462.7|1470.2|1460.7|33
1602764100000|2020-10-15 12:15:00|1472.7|1461|1472.7|1461|1472.7|1461|1472.7|1461|0
1602764400000|2020-10-15 12:20:00||1461.2||1461||1461.7||1461|0
1602765000000|2020-10-15 12:30:00||1459.7||1459.7||1459.7||1459.2|26
1602765600000|2020-10-15 12:40:00|1471.7|1459.2|1472.7|1460|1472.7|1460|1467.7|1459.2|26
1602765900000|2020-10-15 12:45:00||1460.2||1460.7||1460.7||1460.2|0
1602766200000|2020-10-15 12:50:00||1461||1461||1461||1461|4
1602766500000|2020-10-15 12:55:00||1461.2||1461.5||1461.5||1461.2|0
1602766800000|2020-10-15 13:00:00||1461.2||1461.7||1461.7||1461.2|0
1602767100000|2020-10-15 13:05:00||1462||1462||1462||1462|0
1602767400000|2020-10-15 13:10:00||1461.7||1461.7||1461.7||1461.5|26
1602767700000|2020-10-15 13:15:00|1472.5|1462|1472.5|1461.7|1472.5|1462|1472.5|1461.7|9
1602768000000|2020-10-15 13:20:00|1472.2||1472.2||1472.2||1472.2||0
1602768300000|2020-10-15 13:25:00|1472.5||1472.5||1472.5||1472.5||11
1602768600000|2020-10-15 13:30:00|1471.7|1462|1472.7|1462.2|1472.7|1462.2|1471.7|1462|9
1602768900000|2020-10-15 13:35:00|||||||||3
1602769200000|2020-10-15 13:40:00|1473.5||1473.5||1474||1473.5||5
1602769500000|2020-10-15 13:45:00|1473.2|1462.7|1473.7|1461.7|1473.7|1462.7|1473.2|1461.7|7
1602769800000|2020-10-15 13:50:00|1473.2|1462.2|1473.7|1462.2|1473.7|1462.2|1472.7|1462.2|0
1602770100000|2020-10-15 13:55:00||1462.5||1462.5||1462.5||1462.5|0
1602770400000|2020-10-15 14:00:00|1476.2|1462.2|1476.2|1462.2|1476.2|1462.2|1476.2|1462.2|6
1602770700000|2020-10-15 14:05:00|1475.2|1459.2|1475.2|1459.7|1475.2|1459.7|1475.2|1459|2
1602832500000|2020-10-16 07:15:00|1477.2|1461.7|1477.2|1461.7|1477.2|1461.7|1477.2|1461.7|0
1602833100000|2020-10-16 07:25:00|1476|1455.7|1485.7|1455.7|1485.7|1455.7|1476|1455.7|0
1602833400000|2020-10-16 07:30:00|1479.7|1459.7|1479.7|1459.7|1479.7|1459.7|1479.7|1459.7|0
1602833700000|2020-10-16 07:35:00|1479|1455.7|1478.5|1461.7|1479.7|1466.5|1477.5|1455.7|0
1602834000000|2020-10-16 07:40:00|1478.2|1461.5|1478.7|1468.2|1478.7|1468.2|1478.2|1461|5
1602834300000|2020-10-16 07:45:00|1479.2|1465.7|1479.2|1467.7|1479.2|1470.7|1478.2|1465.7|42
1602834600000|2020-10-16 07:50:00|1478.2|1470.7|1479.5|1467.7|1479.5|1470.7|1478.2|1467.7|25
1602834900000|2020-10-16 07:55:00|1479.7|1468.7|1481.7|1468.7|1482|1468.7|1479.7|1468.7|17
1602835200000|2020-10-16 08:00:00|1481|1468.2|1479|1470.2|1481|1470.2|1479|1467.7|12
1602835500000|2020-10-16 08:05:00|1480.7|1467.7|1475.7|1465.7|1480.7|1467.7|1475.7|1465.7|20
1602835800000|2020-10-16 08:10:00|1479.7|1466|1474.7|1466|1479.7|1466|1474.7|1466|17
1602836100000|2020-10-16 08:15:00|1477.7|1465.7|1474|1461.7|1477.7|1465.7|1474|1461.7|17
1602836400000|2020-10-16 08:20:00||1462.7||1463.7||1463.7||1462.7|17
1602836700000|2020-10-16 08:25:00||1461.7||1460.7||1461.7||1460.7|11
1602837000000|2020-10-16 08:30:00|1473.7|1464.7|1473.7|1464.7|1473.7|1464.7|1472.7|1464.7|1
1602837300000|2020-10-16 08:35:00|1474||1474||1474||1474||8
1602837600000|2020-10-16 08:40:00||1465||1461.2||1465||1460.7|5
1602837900000|2020-10-16 08:45:00|1474.5|1461.5|1474.7|1462.2|1474.7|1462.2|1474.5|1461.5|29
1602838200000|2020-10-16 08:50:00||1462.7||1462.7||1462.7||1462.7|1
1602838500000|2020-10-16 08:55:00||1463||1463.2||1463.2||1462.7|0
1602838800000|2020-10-16 09:00:00||1463.5||1463||1463.5||1463|1
1602839100000|2020-10-16 09:05:00|1474.5|1462.7|1474.5|1459.7|1474.5|1462.7|1472.7|1459.7|4
1602839400000|2020-10-16 09:10:00|1474.2|1466.2|1473.7|1459.2|1474.2|1466.2|1473.7|1459.2|1
1602839700000|2020-10-16 09:15:00|1469.7|1459|1469.7|1459.7|1469.7|1459.7|1469.7|1458.2|3
1602840000000|2020-10-16 09:20:00|1469.5|1458|1469.5|1458|1469.5|1458|1469.5|1457.2|2
1602840300000|2020-10-16 09:25:00|1468.7|1457|1468.7|1457.7|1468.7|1458.2|1468.7|1456.7|0
1602840600000|2020-10-16 09:30:00|1469.2|1458|1468.7|1458.2|1469.2|1458.2|1468.7|1457.7|7
1602840900000|2020-10-16 09:35:00|1469|1458|1468.2|1458.7|1469.2|1459.7|1468.2|1457.7|7
1602841200000|2020-10-16 09:40:00|1469.2|1459.5|1469|1459.2|1469.2|1460.7|1468.2|1459|8
1602841500000|2020-10-16 09:45:00|1467.7|1458.7|1469|1459.2|1469|1459.2|1467.7|1458.2|13
1602841800000|2020-10-16 09:50:00|1469.2|1461|1472.7|1461.7|1472.7|1461.7|1469.2|1459|22
1602842100000|2020-10-16 09:55:00|1473||1474.2||1474.2||1473||1
1602842400000|2020-10-16 10:00:00|1471.7|1460.7|1471.7|1461|1471.7|1461|1471.7|1460.7|8
1602842700000|2020-10-16 10:05:00|1473.7|1461.2|1473.7|1462.2|1473.7|1462.2|1473.7|1461.2|26
1602843000000|2020-10-16 10:10:00||1462||1462.7||1462.7||1462|0
1602843300000|2020-10-16 10:15:00||1463||1463||1463||1462.7|6
1602843600000|2020-10-16 10:20:00|1474.2|1463.2|1474.7|1464.7|1474.7|1464.7|1474.2|1462.7|29
1602843900000|2020-10-16 10:25:00|1477.2|1465|1477.2|1465.2|1477.2|1465.5|1477.2|1465|11
1602844200000|2020-10-16 10:30:00||1465.5||1466.2||1466.2||1464.7|0
1602844500000|2020-10-16 10:35:00||1466.5||1467||1467||1466|0
1602844800000|2020-10-16 10:40:00|1477.7|1467.2|1478.7|1464.7|1478.7|1468.7|1477.7|1464.7|11
1602845100000|2020-10-16 10:45:00|1478.2|1462.7|1469.7|1458.2|1478.2|1462.7|1469.7|1456.7|3
1602845400000|2020-10-16 10:50:00|1466.7|1458.5|1473.7|1461.7|1475.7|1461.7|1466.7|1456.7|42
1602845700000|2020-10-16 10:55:00|1472.7||1474.7||1474.7||1472.2||25
1602846000000|2020-10-16 11:00:00|1473.7||1472.7||1474.7||1472.7||10
1602846300000|2020-10-16 11:05:00|1472.5|1460.2|1473.7|1460.5|1473.7|1460.5|1472.2|1460.2|33
1602846600000|2020-10-16 11:10:00||1461.7||1461.7||1461.7||1461.7|0
1602846900000|2020-10-16 11:15:00|1474.2||1475.7||1476.2||1474.2||22
1602847200000|2020-10-16 11:20:00|1475.2||1475.2||1475.2||1475.2||0
1602847500000|2020-10-16 11:25:00|1475.7|1462|1478.7|1463|1478.7|1463|1475.7|1462|3
1602847800000|2020-10-16 11:30:00||1463.2||1463.7||1463.7||1463.2|0
1602848100000|2020-10-16 11:35:00|1476.7||1476.7||1476.7||1476.7||0
1602848700000|2020-10-16 11:45:00|1477.7||1478.7||1478.7||1477.7||2
1602849000000|2020-10-16 11:50:00|1478.5||1478.2||1478.7||1477.7||0
1602849300000|2020-10-16 11:55:00|1478.5||1476.5||1478.5||1476.5||0
1602849600000|2020-10-16 12:00:00|1476.2||1475.5||1476.2||1475.5||0
1602849900000|2020-10-16 12:05:00|1475.7||1475.5||1476||1475.5||0
1602850200000|2020-10-16 12:10:00|1475.7|1461.7|1475.2|1462|1475.7|1462|1473.7|1461.7|24
1602850500000|2020-10-16 12:15:00|1475||1474.2||1475||1474.2||0
1602850800000|2020-10-16 12:20:00|1474.5||1474.5||1474.5||1474.5||0
1602851100000|2020-10-16 12:25:00|1474||1473.7||1474||1473.7||0
1602851400000|2020-10-16 12:30:00|1474||1474.2||1474.5||1474||0
1602851700000|2020-10-16 12:35:00|1474||1473.5||1474.5||1473.5||0
1602852000000|2020-10-16 12:40:00|1473.2||1472.7||1473.5||1472.7||0
1602852300000|2020-10-16 12:45:00|1473||1474||1474||1473||0
1602852600000|2020-10-16 12:50:00|1474.2||1475||1475.7||1474.2||0
1602852900000|2020-10-16 12:55:00|1475.7|1465.7|1475|1462.2|1475.7|1465.7|1474.7|1461.7|5
1602853200000|2020-10-16 13:00:00|1475.2|1462.5|1475.7|1462.7|1475.7|1462.7|1475.2|1462.5|0
1602853800000|2020-10-16 13:10:00|1475.2|1463|1476.5|1463|1476.5|1463|1475.2|1463|3
1602854100000|2020-10-16 13:15:00|1475.7||1475.7||1475.7||1475.7||0
1602854400000|2020-10-16 13:20:00|1475.2||1475.2||1475.2||1475.2||0
1602854700000|2020-10-16 13:25:00|1475.7|1463.2|1475.7|1463.7|1475.7|1463.7|1475.7|1463.2|0
1602855300000|2020-10-16 13:35:00|1474.5||1474.5||1474.5||1474.5||3
1602855600000|2020-10-16 13:40:00||1463.2||1462||1463.2||1461.7|5
1602855900000|2020-10-16 13:45:00|1474.2|1461.7|1473.5|1462|1474.2|1462|1471.2|1461.7|7
1602856200000|2020-10-16 13:50:00|1473.2||1473.2||1473.2||1473||5
1602856500000|2020-10-16 13:55:00|1472.7|1461.7|1472.7|1462|1473.2|1462|1472.5|1461.7|0
1602856800000|2020-10-16 14:00:00||1461.7||1461.7||1461.7||1461.7|0
1602857100000|2020-10-16 14:05:00|1471.7|1460.5|1471.7|1459.2|1471.7|1460.5|1471.7|1456.7|40
1602857400000|2020-10-16 14:10:00|1471.5|1459.7|1469.7|1460.5|1471.5|1461.7|1469.5|1459.7|3
1602857700000|2020-10-16 14:15:00|1471.2||1471.5||1471.5||1471.2||11
1603091700000|2020-10-19 07:15:00|1471.5||1471.5||1471.5||1471.5||0
1603092600000|2020-10-19 07:30:00|1469.7|1460.7|1469.7|1455.7|1469.7|1460.7|1469.7|1455.7|0
1603092900000|2020-10-19 07:35:00|1468.7|1456.7|1469.7|1456.7|1469.7|1456.7|1468.7|1456.7|3
1603093200000|2020-10-19 07:40:00|1469|1455.7|1466.7|1454.7|1469|1455.7|1466.7|1454.7|6
1603093500000|2020-10-19 07:45:00|1466|1452|1459.7|1448.7|1466|1452|1459.7|1448.7|21
1603093800000|2020-10-19 07:50:00|1459.5|1449.7|1459.2|1448.7|1459.5|1449.7|1459.2|1448.7|1
1603094100000|2020-10-19 07:55:00|1458.7|1444.5|1457.7|1444|1458.7|1445.7|1457.7|1443.2|13
1603094400000|2020-10-19 08:00:00|1456.7|1443.7|1455.5|1444.2|1456.7|1444.2|1455.5|1443.7|10
1603094700000|2020-10-19 08:05:00|1456.2|1444.5|1459.7|1449.2|1459.7|1449.2|1456.2|1444.2|19
1603095000000|2020-10-19 08:10:00|1458.7|1446|1459.2|1447.5|1459.7|1447.5|1458.7|1446|7
1603095300000|2020-10-19 08:15:00|1458.7|1446.7|1459.5|1447.7|1459.5|1447.7|1458.5|1445.7|12
1603095600000|2020-10-19 08:20:00|1459.7||1462.2||1462.2||1459.7||7
1603095900000|2020-10-19 08:25:00|1462.5|1448|1461.2|1449.7|1462.7|1449.7|1461.2|1448|0
1603096200000|2020-10-19 08:30:00|1460.7|1448|1461.2|1448|1461.2|1448|1460.7|1448|7
1603096500000|2020-10-19 08:35:00|1459.7|1447.7|1459.7|1446.5|1459.7|1447.7|1459.7|1446.2|8
1603096800000|2020-10-19 08:40:00|1454.5|1446.2|1457.2|1445.7|1459.7|1446.7|1454.5|1445.7|3
1603097100000|2020-10-19 08:45:00|1459.7|1446|1459.5|1446.7|1459.7|1446.7|1459.5|1445.7|2
1603097400000|2020-10-19 08:50:00|1459.7|1446.2|1462.7|1450.5|1462.7|1450.5|1459.7|1446.2|15
1603097700000|2020-10-19 08:55:00||1450.2||1451.7||1451.7||1450.2|0
1603098000000|2020-10-19 09:00:00|1463.7|1452.5|1466.7|1453.5|1467.5|1453.5|1463.7|1452|8
1603098300000|2020-10-19 09:05:00|1466|1453|1465.2|1451.7|1466.7|1453.2|1464.2|1451.7|10
1603098600000|2020-10-19 09:10:00|1464.7|1452|1466|1452|1466.7|1452|1464.7|1452|3
1603098900000|2020-10-19 09:15:00|1466.7|1455.2|1468.8|1455.1|1468.8|1456|1466.7|1455.1|8
1603099200000|2020-10-19 09:20:00||1456.1||1456.6||1460.6||1455.8|1
1603099500000|2020-10-19 09:25:00|1468.3|1456.3|1468.3|1455.3|1468.3|1456.3|1468.1|1455.3|0
1603099800000|2020-10-19 09:30:00|1468.1|1455.1|1467.6|1455.6|1468.1|1455.6|1467.6|1455.1|0
1603100100000|2020-10-19 09:35:00|1467.3|1453.1|1466.6|1452.8|1467.3|1453.1|1464.8|1452.3|16
1603100400000|2020-10-19 09:40:00|1466.8|1453.1|1467.6|1453.8|1467.6|1454.6|1466.8|1453.1|0
1603100700000|2020-10-19 09:45:00|1467.3|1453.3|1467.6|1454.1|1467.6|1454.1|1466.8|1453.3|0
1603101000000|2020-10-19 09:50:00||1454.3||1455.8||1455.8||1454.3|0
1603101300000|2020-10-19 09:55:00|1466.8|1456.3|1466.8|1456.8|1466.8|1457.1|1466.8|1456.1|1
1603101600000|2020-10-19 10:00:00|1467.6|1457.3|1468.6|1456.8|1468.8|1457.6|1467.6|1456.8|16
1603101900000|2020-10-19 10:05:00|1468.8|1456.6|1468.3|1456.1|1468.8|1456.6|1468.3|1456.1|0
1603102200000|2020-10-19 10:10:00|1468.8|1455.8|1468.8|1456.1|1468.8|1456.3|1468.8|1455.3|0
1603102500000|2020-10-19 10:15:00|1468.6|1455.8|1467.8|1454.1|1468.6|1455.8|1467.8|1454.1|0
1603102800000|2020-10-19 10:20:00||1454.3||1454.3||1454.6||1454.3|0
1603103100000|2020-10-19 10:25:00|1467.6|1454.6|1466.8|1453.3|1467.6|1454.8|1466.8|1453.3|0
1603103400000|2020-10-19 10:30:00|1466.6|1452.8|1464.6|1453.1|1466.6|1453.1|1464.6|1452.8|0
1603103700000|2020-10-19 10:35:00|1466.1|1452.8|1466.8|1453.3|1466.8|1454.1|1466.1|1452.8|2
1603104000000|2020-10-19 10:40:00||1453.6||1454.6||1454.6||1452.8|0
1603104300000|2020-10-19 10:45:00||1452.8||1454.6||1454.6||1452.8|3
1603104600000|2020-10-19 10:50:00||1454.8||1454.8||1454.8||1454.8|0
1603104900000|2020-10-19 10:55:00|1465.8||1465.8||1465.8||1465.8||1
1603106100000|2020-10-19 11:15:00||1456.8||1456.8||1456.8||1456.8|0
1603106400000|2020-10-19 11:20:00|1467.6||1467.6||1467.6||1467.6||1
1603107900000|2020-10-19 11:45:00|1464.8|1454.8|1467.6|1455.1|1467.6|1455.1|1464.8|1454.8|10
1603108200000|2020-10-19 11:50:00|1465.8|1454.8|1465.8|1454.8|1466.8|1454.8|1465.8|1454.8|0
1603108800000|2020-10-19 12:00:00||1455.1||1455.1||1455.1||1454.8|0
1603109700000|2020-10-19 12:15:00|1466.8|1455.3|1466.8|1455.8|1466.8|1455.8|1466.8|1455.3|5
1603110900000|2020-10-19 12:35:00||1455.1||1455.1||1455.1||1455.1|8
1603111200000|2020-10-19 12:40:00|1466.6|1456.8|1466.6|1456.8|1466.8|1456.8|1466.6|1456.8|11
1603111500000|2020-10-19 12:45:00|1466.8|1454.8|1466.8|1454.8|1466.8|1454.8|1466.8|1454.8|5
1603112100000|2020-10-19 12:55:00|1466.6|1453.8|1465.1|1451.8|1466.6|1453.8|1465.1|1450.8|2
1603112400000|2020-10-19 13:00:00|1463.6|1451.6|1463.6|1450.1|1463.6|1451.6|1463.6|1449.8|12
1603112700000|2020-10-19 13:05:00|1458.8|1449.8|1458.8|1449.3|1458.8|1449.8|1458.8|1449.3|0
1603113000000|2020-10-19 13:10:00|1463.6|1449.6|1463.1|1449.8|1463.6|1449.8|1463.1|1449.6|1
1603113300000|2020-10-19 13:15:00|1463.6||1463.3||1463.6||1463.3||0
1603113600000|2020-10-19 13:20:00|1462.8|1450.8|1462.8|1451.1|1462.8|1451.1|1462.8|1450.8|0
1603113900000|2020-10-19 13:25:00||1451.8||1450.8||1451.8||1450.8|0
1603114200000|2020-10-19 13:30:00|1462.6|1451.8|1462.6|1451.8|1462.6|1451.8|1462.6|1450.8|0
1603114500000|2020-10-19 13:35:00||1452.3||1451.8||1453.8||1451.8|2
1603114800000|2020-10-19 13:40:00|1462.1||1461.1||1462.1||1461.1||0
1603115100000|2020-10-19 13:45:00|1460.8|1451.6|1460.6|1447.8|1460.8|1452.8|1460.6|1447.1|20
1603115400000|2020-10-19 13:50:00|1460.3|1447.6|1460.3|1448.8|1460.3|1448.8|1460.3|1447.6|0
1603115700000|2020-10-19 13:55:00|1461.3|1449.3|1462.8|1448.8|1462.8|1449.6|1461.3|1448.8|24
1603116000000|2020-10-19 14:00:00|1463.3|1456.8|1460.8|1446.8|1465.3|1456.8|1460.8|1445.8|0
1603116300000|2020-10-19 14:05:00|1462.8|1446.1|1460.8|1445.8|1462.8|1446.1|1460.8|1445.8|2
1603116600000|2020-10-19 14:10:00|1458.8|1446.8|1458.8|1446.8|1458.8|1446.8|1458.8|1445.8|0
1603116900000|2020-10-19 14:15:00|1460.8|1447.8|1460.8|1449.8|1460.8|1449.8|1460.6|1447.8|2
1603178100000|2020-10-20 07:15:00|1476.8|1450.8|1476.8|1441.1|1476.8|1450.8|1476.8|1440.8|0
1603178400000|2020-10-20 07:20:00|1467.8|1441.3|1466.8|1441.3|1467.8|1441.3|1466.8|1441.3|0
1603178700000|2020-10-20 07:25:00|1466.6|1441.1|1466.6|1441.1|1466.6|1441.1|1466.6|1441.1|0
1603179000000|2020-10-20 07:30:00|1465.8|1445.8|1460.8|1445.8|1465.8|1445.8|1460.8|1445.8|0
1603179300000|2020-10-20 07:35:00|1461.1|1446.3|1460.3|1446.6|1461.1|1446.8|1460.3|1446.3|0
1603179600000|2020-10-20 07:40:00|1457.8|1445.8|1460.1|1445.8|1460.3|1447.1|1457.8|1444.1|3
1603179900000|2020-10-20 07:45:00|1459.8|1446.8|1458.8|1447.8|1460.1|1448.8|1458.6|1446.8|5
1603180500000|2020-10-20 07:55:00|1459.8|1448.1|1462.8|1451.1|1462.8|1451.1|1459.8|1448.1|25
1603180800000|2020-10-20 08:00:00|1463.1|1451.8|1462.8|1452.1|1463.1|1452.1|1461.8|1451.8|6
1603181100000|2020-10-20 08:05:00|1463.8|1452.8|1463.8|1452.1|1464.3|1455.8|1463.8|1452.1|32
1603181400000|2020-10-20 08:10:00|1462.8||1463.6||1463.8||1462.8||1
1603181700000|2020-10-20 08:15:00|1460.8|1451.1|1460.8|1451.1|1463.6|1451.1|1460.8|1451.1|20
1603182000000|2020-10-20 08:20:00|1462.8||1462.8||1462.8||1462.8||0
1603182300000|2020-10-20 08:25:00|1463.8|1451.8|1465.6|1451.8|1465.6|1455.8|1463.6|1451.8|21
1603182600000|2020-10-20 08:30:00|1465.3|1456.3|1464.8|1452.1|1465.3|1456.3|1464.8|1451.8|20
1603182900000|2020-10-20 08:35:00|1465.6|1452.3|1466.3|1454.1|1466.3|1454.1|1464.8|1452.3|2
1603183200000|2020-10-20 08:40:00|1466.8|1454.3|1467.8|1455.8|1468.1|1455.8|1465.8|1454.3|21
1603183500000|2020-10-20 08:45:00|1467.3|1456.1|1469.6|1457.8|1469.8|1457.8|1467.3|1456.1|22
1603183800000|2020-10-20 08:50:00|1470.1|1458.1|1470.3|1461.1|1470.6|1461.1|1470.1|1458.1|0
1603184100000|2020-10-20 08:55:00|1470.1|1460.8|1468.3|1458.8|1470.1|1460.8|1468.3|1458.8|21
1603184400000|2020-10-20 09:00:00|||||||||3
1603184700000|2020-10-20 09:05:00|1468.6|1457.8|1468.6|1457.8|1468.6|1457.8|1468.6|1457.8|10
1603185000000|2020-10-20 09:10:00|1469.8|1458.1|1471.1|1459.8|1471.6|1459.8|1469.8|1458.1|6
1603185300000|2020-10-20 09:15:00|1470.8|1460.3|1471.8|1460.3|1471.8|1460.3|1470.3|1460.3|25
1603185600000|2020-10-20 09:20:00|1473.1|1461.8|1472.8|1461.1|1473.3|1461.8|1472.8|1460.3|6
1603185900000|2020-10-20 09:25:00|1472.6|1461.8|1471.6|1460.3|1472.8|1461.8|1471.6|1460.3|10
1603186200000|2020-10-20 09:30:00|1471.3|1459.8|1471.3|1459.8|1471.3|1459.8|1471.3|1459.8|0
1603186500000|2020-10-20 09:35:00|1471.6||1472.1||1472.1||1471.6||7
1603186800000|2020-10-20 09:40:00|1471.3|1459|1469.5|1457.2|1471.3|1459|1469.5|1457.2|0
1603187100000|2020-10-20 09:45:00|1469.2|1456.9|1466.9|1456.9|1469.2|1456.9|1466.9|1456.9|4
1603187700000|2020-10-20 09:55:00|||||||||2
1603188000000|2020-10-20 10:00:00|1468.4||1469.2||1469.2||1468.4||6
1603188300000|2020-10-20 10:05:00|1468.9||1468.4||1469.2||1468.4||0
1603189800000|2020-10-20 10:30:00||1457.2||1456.9||1457.2||1456.9|0
1603190100000|2020-10-20 10:35:00|||||||||2
1603190400000|2020-10-20 10:40:00|1469.9|1457.2|1470.4|1457.9|1470.4|1457.9|1469.9|1457.2|4
1603190700000|2020-10-20 10:45:00|1470.7|1458.2|1470.4|1458.2|1470.7|1458.2|1470.4|1458.2|0
1603191000000|2020-10-20 10:50:00|1470.2|1457.2|1470.7|1457.2|1470.7|1457.2|1470.2|1457.2|0
1603191300000|2020-10-20 10:55:00|1470.4|1457.4|1470.7|1457.4|1470.9|1457.4|1470.4|1457.4|0
1603191600000|2020-10-20 11:00:00|1470.9|1457.9|1470.4|1457.9|1470.9|1457.9|1470.4|1457.9|0
1603191900000|2020-10-20 11:05:00|1470.9|1458.2|1471.9|1460.2|1472.4|1460.2|1470.9|1458.2|7
1603192200000|2020-10-20 11:10:00|1471.7|1459.4|1471.7|1459.4|1471.9|1459.4|1471.7|1459.4|0
1603192500000|2020-10-20 11:15:00|1471.4||1471.2||1471.4||1471.2||0
1603192800000|2020-10-20 11:20:00|1468.9||1468.9||1468.9||1468.9||0
1603193100000|2020-10-20 11:25:00|1470.9||1471.9||1471.9||1470.9||2
1603193400000|2020-10-20 11:30:00|1472.2|1459.7|1472.2|1459.7|1472.2|1459.7|1472.2|1459.7|0
1603193700000|2020-10-20 11:35:00|1471.9|1460.2|1471.9|1460.2|1472.2|1460.2|1471.7|1460.2|0
1603194000000|2020-10-20 11:40:00|1472.2|1460.4|1472.2|1460.9|1472.4|1460.9|1472.2|1460.4|0
1603194300000|2020-10-20 11:45:00|1472.7|1461.9|1472.4|1461.9|1472.9|1461.9|1472.2|1461.9|0
1603194600000|2020-10-20 11:50:00|1471.9|1460.9|1470.9|1460.9|1471.9|1460.9|1470.9|1460.9|2
1603194900000|2020-10-20 11:55:00|1471.2||1472.2||1472.2||1471.2||0
1603195200000|2020-10-20 12:00:00|1471.9||1472.2||1472.4||1471.7||0
1603195500000|2020-10-20 12:05:00|1471.9||1472.2||1472.2||1471.9||0
1603195800000|2020-10-20 12:10:00||1460.7||1460.7||1460.7||1460.7|2
1603196400000|2020-10-20 12:20:00|1470.9||1470.9||1470.9||1470.9||0
1603197000000|2020-10-20 12:30:00|1470.2||1472.7||1472.9||1470.2||18
1603197300000|2020-10-20 12:35:00|1472.9|1460.9|1472.9|1460.9|1472.9|1460.9|1472.2|1460.9|2
1603197600000|2020-10-20 12:40:00|1472.4||1472.4||1472.4||1472.4||0
1603198200000|2020-10-20 12:50:00|1472.2|1461.2|1472.2|1461.2|1472.2|1461.2|1472.2|1460.9|0
1603198500000|2020-10-20 12:55:00|1472.4||1472.2||1472.4||1472.2||1
1603198800000|2020-10-20 13:00:00|1472.4|1460.7|1472.4|1460.7|1472.4|1463.9|1472.2|1460.7|16
1603199100000|2020-10-20 13:05:00|1472.2|1460.9|1472.2|1461.2|1472.2|1461.2|1472.2|1460.9|0
1603199400000|2020-10-20 13:10:00||1461.4||1461.2||1461.4||1461.2|0
1603199700000|2020-10-20 13:15:00|1471.7||1471.9||1472.2||1471.7||3
1603200000000|2020-10-20 13:20:00||1461.4||1461.4||1461.4||1461.4|0
1603200300000|2020-10-20 13:25:00|1472.4|1461.9|1472.4|1461.9|1472.4|1461.9|1472.4|1461.9|0
1603200600000|2020-10-20 13:30:00||1461.4||1461.4||1461.4||1461.4|3
1603200900000|2020-10-20 13:35:00|1472.9|1461.9|1472.9|1461.9|1472.9|1461.9|1472.9|1461.9|5
1603201200000|2020-10-20 13:40:00|1473.4|1464.9|1474.9|1461.9|1474.9|1465.9|1473.4|1461.4|28
1603201500000|2020-10-20 13:45:00||1462.4||1463.2||1463.2||1462.4|0
1603201800000|2020-10-20 13:50:00|1474.7|1463.4|1474.7|1463.7|1474.7|1463.7|1474.7|1463.4|0
1603202100000|2020-10-20 13:55:00|1473.4|1463.9|1474.9|1464.9|1474.9|1464.9|1472.2|1463.7|32
1603202400000|2020-10-20 14:00:00|1475.2|1466.9|1475.9|1465.9|1477.2|1466.9|1475.2|1464.9|14
1603202700000|2020-10-20 14:05:00||1466.4||1466.7||1466.7||1466.4|0
1603203000000|2020-10-20 14:10:00|1477.2|1467.9|1476.7|1466.7|1477.2|1467.9|1476.7|1466.7|9
1603203300000|2020-10-20 14:15:00|1476.4|1464.9|1475.9|1465.2|1476.4|1465.2|1475.9|1464.9|1
1603265400000|2020-10-21 07:30:00|1477.9|1459.9|1477.9|1460.2|1477.9|1464.9|1477.9|1459.9|15
1603265700000|2020-10-21 07:35:00|1477.7|1460.7|1477.4|1466.9|1477.9|1466.9|1472.9|1459.9|2
1603266000000|2020-10-21 07:40:00|1477.7|1462.9|1475.4|1459.7|1477.9|1462.9|1473.7|1459.2|1
1603266300000|2020-10-21 07:45:00|1475.2|1458.9|1470.4|1453.2|1475.2|1459.9|1467.9|1453.2|23
1603266600000|2020-10-21 07:50:00|1469.9|1456.9|1469.4|1458.2|1469.9|1458.2|1468.9|1456.9|15
1603266900000|2020-10-21 07:55:00|1470.9|1458.4|1472.7|1460.9|1472.9|1460.9|1470.9|1458.4|15
1603267200000|2020-10-21 08:00:00|1472.4|1463.4|1472.4|1459.2|1472.4|1463.4|1472.4|1459.2|25
1603267500000|2020-10-21 08:05:00|1471.9|1459.4|1471.9|1458.4|1471.9|1459.4|1471.9|1458.4|0
1603267800000|2020-10-21 08:10:00|1470.9|1458.8|1472.2|1459.7|1472.2|1459.7|1470.9|1458.8|0
1603268100000|2020-10-21 08:15:00|1473.7|1461.2|1473.2|1461.5|1474.2|1465.2|1473.2|1461.2|0
1603268400000|2020-10-21 08:20:00|1473|1462.2|1472.2|1459.7|1473|1462.2|1471.2|1459.7|17
1603268700000|2020-10-21 08:25:00|1471.5|1459.2|1471.2|1458.2|1471.5|1459.2|1471.2|1458.2|4
1603269000000|2020-10-21 08:30:00|1469.7||1469.7||1469.7||1469.7||0
1603269300000|2020-10-21 08:35:00|1469||1469||1469||1469||0
1603269600000|2020-10-21 08:40:00|1469.7|1458.7|1469.7|1458.7|1469.7|1458.7|1469.7|1458.2|1
1603269900000|2020-10-21 08:45:00|1471.2|1459.2|1468.2|1458.2|1471.2|1459.2|1468.2|1458.2|2
1603270200000|2020-10-21 08:50:00|1470.7||1470.5||1470.7||1470.5||1
1603270500000|2020-10-21 08:55:00|1470.2|1457.2|1469|1457.2|1470.2|1457.2|1469|1457.2|5
1603270800000|2020-10-21 09:00:00|1468.2|1456.5|1467.2|1454.2|1468.2|1456.5|1464.2|1454.2|4
1603271100000|2020-10-21 09:05:00|1466.5|1454.5|1466.5|1454.7|1466.5|1454.7|1466.5|1454.5|0
1603271400000|2020-10-21 09:10:00||1455.2||1454.7||1455.2||1454.7|5
1603271700000|2020-10-21 09:15:00||1455.5||1455.5||1455.5||1455.5|0
1603272000000|2020-10-21 09:20:00|1467.2|1456.5|1467.2|1456.5|1467.2|1456.5|1467.2|1456.5|1
1603272300000|2020-10-21 09:25:00|||||||||1
1603272900000|2020-10-21 09:35:00|||||||||4
1603273200000|2020-10-21 09:40:00|1470||1470.2||1470.2||1470||5
1603273500000|2020-10-21 09:45:00|1470.5|1457|1470.5|1457|1470.5|1457|1470.5|1457|0
1603273800000|2020-10-21 09:50:00||1456.5||1456.5||1456.5||1456.5|0
1603274100000|2020-10-21 09:55:00||1457||1457||1457||1457|0
1603274400000|2020-10-21 10:00:00|1470.7|1457.2|1471.2|1457.2|1471.2|1457.5|1470.7|1457.2|0
1603274700000|2020-10-21 10:05:00|1470.2||1469.2||1470.2||1469.2||0
1603275000000|2020-10-21 10:10:00||1457.5||1457.5||1457.5||1457.5|0
1603275300000|2020-10-21 10:15:00|1468.2||1468.2||1468.2||1468.2||0
1603275600000|2020-10-21 10:20:00|1469.2|1457.7|1472.2|1458.7|1472.2|1458.7|1469.2|1457.7|5
1603275900000|2020-10-21 10:25:00|1472.7|1459.5|1472.7|1460.2|1472.7|1460.2|1472.7|1459.5|6
1603276500000|2020-10-21 10:35:00|1473.2||1474.5||1475.2||1473.2||9
1603276800000|2020-10-21 10:40:00|1476.2|1460.7|1475.5|1461.5|1476.2|1464.2|1474.5|1460.7|0
1603277100000|2020-10-21 10:45:00||1461.7||1461.7||1461.7||1461.7|0
1603277400000|2020-10-21 10:50:00|1475|1462.2|1475.7|1462.2|1475.7|1462.2|1475|1462.2|0
1603277700000|2020-10-21 10:55:00|1475.5||1474.2||1475.5||1474.2||0
1603278000000|2020-10-21 11:00:00|1474|1462.7|1474|1462.2|1474|1462.7|1474|1462.2|1
1603278300000|2020-10-21 11:05:00|1473.2|1461.7|1472.2|1461|1473.2|1461.7|1472.2|1460.7|24
1603278600000|2020-10-21 11:10:00|1473||1473||1473||1473||0
1603278900000|2020-10-21 11:15:00|1470||1470||1470||1470||0
1603279800000|2020-10-21 11:30:00|1472.2|1459.5|1472.2|1459.5|1472.2|1459.5|1472.2|1459.5|3
1603280100000|2020-10-21 11:35:00||1459.7||1459.7||1459.7||1459.7|0
1603280400000|2020-10-21 11:40:00||1460||1460||1460||1460|0
1603281000000|2020-10-21 11:50:00|1472|1461|1472|1461.2|1472|1461.2|1472|1461|0
1603281300000|2020-10-21 11:55:00|||||||||3
1603281900000|2020-10-21 12:05:00|1471.7||1472||1472||1471.7||3
1603282200000|2020-10-21 12:10:00|1471.7||1471.7||1471.7||1471.7||0
1603282500000|2020-10-21 12:15:00|1470.5|1461|1470.7|1461|1471|1461|1470.5|1461|8
1603282800000|2020-10-21 12:20:00|1471||1470.7||1471.7||1470.7||0
1603283400000|2020-10-21 12:30:00|1471.7|1461.7|1471.7|1461.7|1471.7|1461.7|1471.7|1461.7|2
1603283700000|2020-10-21 12:35:00||1462.2||1461.7||1462.2||1461.7|0
1603284000000|2020-10-21 12:40:00|1472||1472||1472||1472||0
1603284600000|2020-10-21 12:50:00|1472.2|1462.2|1472.2|1462.2|1472.2|1462.2|1472|1462.2|5
1603284900000|2020-10-21 12:55:00|1472|1461.7|1470.7|1460|1472|1461.7|1470.5|1460|16
1603285200000|2020-10-21 13:00:00|1470.2|1460.2|1470.2|1460.2|1470.2|1460.2|1470.2|1460.2|0
1603285500000|2020-10-21 13:05:00|1471.2|1461.2|1471|1461.2|1471.2|1461.2|1471|1461.2|0
1603285800000|2020-10-21 13:10:00|1471.2||1471.2||1471.2||1471.2||0
1603286100000|2020-10-21 13:15:00||1461.7||1461.7||1461.7||1461.7|0
1603286400000|2020-10-21 13:20:00|1470.7|1461.2|1470.2|1460.2|1471|1461.2|1470.2|1460.2|4
1603287000000|2020-10-21 13:30:00|1470||1470.2||1470.2||1470||1
1603287600000|2020-10-21 13:40:00|1468.2|1460|1471.2|1460.2|1471.2|1460.2|1468.2|1457.7|14
1603288200000|2020-10-21 13:50:00|1471||1470.5||1471||1470.5||0
1603288500000|2020-10-21 13:55:00|1470.2|1461.2|1471.2|1461.2|1471.2|1461.2|1470.2|1461.2|1
1603288800000|2020-10-21 14:00:00|1472.2|1461.5|1471.2|1461.5|1472.2|1461.5|1471.2|1461.5|0
1603289100000|2020-10-21 14:05:00|1469.2|1461.2|1469.2|1458.2|1469.2|1461.2|1469.2|1458.2|6
1603289400000|2020-10-21 14:10:00|||||||||5
1603289700000|2020-10-21 14:15:00|1468.2|1457.7|1468.2|1457.5|1468.2|1457.7|1468.2|1457.5|7
1603350900000|2020-10-22 07:15:00|1459.2|1435.5|1457.2|1435.5|1459.2|1435.5|1457.2|1435.5|0
1603351500000|2020-10-22 07:25:00|1457|1441.2|1455|1441.2|1457|1441.2|1455|1441.2|0
1603351800000|2020-10-22 07:30:00|1452.2|1437.2|1449.2|1436.2|1452.2|1437.2|1449.2|1436.2|4
1603352100000|2020-10-22 07:35:00|1446.2|1435.5|1447.2|1437.2|1452.2|1438.2|1444.2|1435.2|22
1603352400000|2020-10-22 07:40:00|1443.2|1435.2|1447.2|1433.5|1448|1438.2|1443.2|1432.7|69
1603352700000|2020-10-22 07:45:00|1448|1433.2|1445.7|1432.5|1448|1434.2|1444.2|1432.5|5
1603353000000|2020-10-22 07:50:00|1445|1434.2|1443.2|1432.5|1445|1434.2|1442.2|1432.5|4
1603353300000|2020-10-22 07:55:00|1444.7|1434.2|1449.7|1439.2|1450.5|1439.2|1444.7|1434.2|19
1603353600000|2020-10-22 08:00:00|1450|1435.7|1447.2|1436.7|1450|1436.7|1447.2|1435.7|17
1603353900000|2020-10-22 08:05:00|1447|1437.2|1447|1436.7|1447|1437.2|1447|1436.7|2
1603354500000|2020-10-22 08:15:00|1446.7||1447||1447||1446.7||0
1603354800000|2020-10-22 08:20:00|1447.2|1437.2|1447.2|1437.5|1447.2|1437.5|1447.2|1437.2|6
1603355100000|2020-10-22 08:25:00||1437.7||1438.2||1438.2||1437.7|5
1603355400000|2020-10-22 08:30:00|1451.2|1439.2|1449.2|1439.5|1452|1439.5|1449.2|1439.2|25
1603355700000|2020-10-22 08:35:00|1448.7|1439.2|1448.5|1438.5|1448.7|1439.2|1448.5|1437.2|11
1603356000000|2020-10-22 08:40:00|1447.7|1437.7|1447.5|1437.2|1447.7|1438.7|1447.5|1437|3
1603356300000|2020-10-22 08:45:00|1447.2|1437|1447.5|1437.7|1447.5|1437.7|1447.2|1437|1
1603356600000|2020-10-22 08:50:00|1447.7|1438|1448.2|1437.7|1449.2|1438.2|1447.7|1437.7|48
1603356900000|2020-10-22 08:55:00|1449.2||1450||1452.2||1448.7||73
1603357200000|2020-10-22 09:00:00|1450.2|1441.7|1447|1434.5|1450.2|1441.7|1444|1434.5|10
1603357500000|2020-10-22 09:05:00|1445.2|1434.7|1445.2|1434.7|1445.2|1434.7|1445.2|1434.7|0
1603357800000|2020-10-22 09:10:00||1434.5||1433.5||1435.2||1433.5|4
1603358100000|2020-10-22 09:15:00|1445.7|1433.2|1446.3|1436|1447|1437|1445.7|1433.2|1
1603358400000|2020-10-22 09:20:00|1444|1434.3|1444|1434.3|1444|1434.3|1444|1434.3|3
1603358700000|2020-10-22 09:25:00|1446.3||1446.3||1446.3||1446.3||9
1603359000000|2020-10-22 09:30:00|1442.5|1434.5|1446.3|1434.5|1446.3|1434.5|1442.5|1434.5|0
1603359300000|2020-10-22 09:35:00||1434.3||1434.3||1434.8||1434.3|0
1603359600000|2020-10-22 09:40:00|1448.8|1434.5|1448.8|1437.5|1448.8|1437.5|1448.8|1434.5|5
1603359900000|2020-10-22 09:45:00|1448||1448||1448||1448||0
1603360200000|2020-10-22 09:50:00|1447.8||1448||1448||1447.8||0
1603360500000|2020-10-22 09:55:00|1448.5|1437.8|1450|1438.3|1450|1438.3|1448.5|1437.5|29
1603360800000|2020-10-22 10:00:00|1449.8|1438.5|1449.8|1439.3|1449.8|1439.3|1449.8|1438.5|0
1603361100000|2020-10-22 10:05:00|1449.5||1451||1451||1449.5||13
1603361400000|2020-10-22 10:10:00|1450.8||1450.5||1450.8||1450.5||0
1603361700000|2020-10-22 10:15:00|1449||1449||1449||1449||0
1603362000000|2020-10-22 10:20:00|1450|1440.3|1454|1443|1454|1443|1450|1440.3|77
1603362300000|2020-10-22 10:25:00|1453|1443.3|1452.8|1442.5|1453|1444|1452.8|1442.5|12
1603362600000|2020-10-22 10:30:00|1452|1442.3|1452|1441|1452|1442.3|1452|1440.8|14
1603362900000|2020-10-22 10:35:00|1450|1440.8|1452|1442.3|1452|1442.3|1450|1440.8|2
1603363200000|2020-10-22 10:40:00||1442||1442.5||1442.5||1442|1
1603363500000|2020-10-22 10:45:00|1452.8|1442.8|1453|1444|1453|1444|1452.8|1442.8|8
1603363800000|2020-10-22 10:50:00|1455.3|1441.5|1454|1442.5|1455.3|1442.5|1453.5|1441.5|27
1603364100000|2020-10-22 10:55:00|1455|1443.3|1454.8|1445|1455.3|1445|1453|1443.3|3
1603364400000|2020-10-22 11:00:00|1456|1445.3|1455.8|1446|1456|1446|1455.8|1445.3|7
1603364700000|2020-10-22 11:05:00|1456|1448|1458.8|1448.3|1459|1448.3|1456|1448|18
1603365000000|2020-10-22 11:10:00|1459|1450.8|1462|1451|1463|1451|1459|1450.8|40
1603365300000|2020-10-22 11:15:00|1461.5|1450.8|1463|1450.8|1463.5|1450.8|1461.5|1450.8|41
1603365600000|2020-10-22 11:20:00|1462.8||1462.8||1462.8||1462.8||0
1603365900000|2020-10-22 11:25:00|1462.5||1461||1462.5||1461||4
1603366200000|2020-10-22 11:30:00|1462.3||1462.3||1462.8||1462||0
1603366500000|2020-10-22 11:35:00|1462|1448.3|1460.3|1446.3|1462.8|1448.3|1459.3|1446|4
1603366800000|2020-10-22 11:40:00|1461|1446|1461|1447.5|1461|1448.5|1461|1446|0
1603368000000|2020-10-22 12:00:00|1460.5|1447.3|1460|1447|1461|1447.8|1459|1446.3|28
1603368300000|2020-10-22 12:05:00|1459.8|1446.8|1460.3|1447.3|1460.5|1447.3|1458.8|1446|0
1603368600000|2020-10-22 12:10:00|1460.5|1446.3|1457.8|1445|1460.5|1446.3|1457.8|1445|0
1603368900000|2020-10-22 12:15:00|1457.5|1446|1456|1446|1457.5|1446|1456|1446|0
1603369200000|2020-10-22 12:20:00||1445||1443.5||1445||1443.3|1
1603369500000|2020-10-22 12:25:00||1444||1444||1444||1444|0
1603369800000|2020-10-22 12:30:00|1458.8|1445.5|1458.3|1448|1459|1448|1458.3|1445.5|3
1603370100000|2020-10-22 12:35:00|1458.8||1458.3||1459||1457.8||0
1603370400000|2020-10-22 12:40:00|1457.5|1446.5|1458.3|1446.5|1458.3|1446.5|1457.5|1446.5|2
1603370700000|2020-10-22 12:45:00|1458||1458||1458||1458||0
1603371000000|2020-10-22 12:50:00||1447||1447||1447||1447|0
1603371600000|2020-10-22 13:00:00||1446.5||1446.5||1446.5||1446.5|0
1603371900000|2020-10-22 13:05:00|1457.8|1445.5|1453.3|1440.5|1457.8|1445.5|1453|1440.5|28
1603372200000|2020-10-22 13:10:00|1453|1440|1452|1438.5|1453.8|1440|1449|1438.5|2
1603372500000|2020-10-22 13:15:00||1438.3||1438||1438.5||1438|0
1603372800000|2020-10-22 13:20:00|1451.3|1437|1451|1437.3|1452|1437.3|1451|1437|0
1603373100000|2020-10-22 13:25:00|1447||1450||1452||1447||33
1603373400000|2020-10-22 13:30:00|1448.8|1436|1443.8|1434.3|1448.8|1436|1443.8|1434.3|5
1603373700000|2020-10-22 13:35:00|1443.5|1433.3|1443.3|1429.5|1443.8|1433.3|1441|1429.5|20
1603374000000|2020-10-22 13:40:00|1443|1431|1442|1429.5|1443.3|1431|1442|1429.5|1
1603374300000|2020-10-22 13:45:00|1439||1438.5||1439||1438.5||5
1603374600000|2020-10-22 13:50:00|1438.3|1429|1438.3|1428|1438.3|1429|1438.3|1428|16
1603374900000|2020-10-22 13:55:00|1434|1424.3|1438|1426.5|1438.3|1427.8|1434|1424.3|39
1603375200000|2020-10-22 14:00:00|1439|1425.8|1437|1425|1439|1427|1435|1425|15
1603375500000|2020-10-22 14:05:00|1433.3|1421|1437|1426|1437|1426|1420|1411|5
1603375800000|2020-10-22 14:10:00|1436.8|1424|1438.8|1429|1438.8|1429.3|1436.8|1424|616
1603376100000|2020-10-22 14:15:00|1439|1430|1437.5|1424|1439|1430|1437.5|1424|20
1603437300000|2020-10-23 07:15:00|1446|1430|1446|1423|1446|1430|1446|1423|0
1603437600000|2020-10-23 07:20:00||1424.8||1424.8||1424.8||1424.8|0
1603437900000|2020-10-23 07:25:00||1425||1425||1425||1425|0
1603438200000|2020-10-23 07:30:00|1448|1431|1447|1436|1448|1436|1447|1431|1
1603438500000|2020-10-23 07:35:00|1446.5|1435|1445|1435.5|1448|1437|1445|1435|20
1603438800000|2020-10-23 07:40:00|1447|1430.8|1446.8|1434|1447|1434|1446|1430|11
1603439100000|2020-10-23 07:45:00|1446.5|1430|1444|1430|1446.8|1430|1444|1430|3
1603439400000|2020-10-23 07:50:00|1443.8|1428|1440|1428|1443.8|1433|1440|1428|3
1603439700000|2020-10-23 07:55:00|1438.8|1426|1438.8|1429|1438.8|1429|1438.8|1426|2
1603440000000|2020-10-23 08:00:00|1440.5|1427|1442.3|1428.5|1442.3|1428.5|1440.5|1427|10
1603440300000|2020-10-23 08:05:00|1442.5|1429|1444.3|1429|1444.3|1429|1442.5|1429|1
1603440600000|2020-10-23 08:10:00|1444|1428.3|1445.5|1430|1445.5|1430|1443|1428|0
1603440900000|2020-10-23 08:15:00|1445.8|1430.3|1446|1430.5|1446|1430.5|1445.8|1430.3|0
1603441200000|2020-10-23 08:20:00|1445.3|1430.8|1443|1430.3|1445.3|1430.8|1443|1430.3|0
1603441800000|2020-10-23 08:30:00||1431||1430.5||1431||1430.3|1
1603442100000|2020-10-23 08:35:00|1444|1430.8|1444|1432.3|1444|1432.3|1444|1430.8|8
1603442400000|2020-10-23 08:40:00||1432||1430.3||1432.5||1430.3|20
1603442700000|2020-10-23 08:45:00|1442.5||1442.5||1442.5||1442.5||0
1603443000000|2020-10-23 08:50:00|1442||1442||1442||1442||0
1603443300000|2020-10-23 08:55:00|1440|1429.5|1440|1429.5|1440|1429.5|1440|1429.5|0
1603443900000|2020-10-23 09:05:00|1441||1441||1441||1441||1
1603444200000|2020-10-23 09:10:00|1439|1430|1441|1429.5|1441|1430|1439|1429.5|2
1603444500000|2020-10-23 09:15:00|1440||1440||1440||1440||0
1603445100000|2020-10-23 09:25:00|1439|1428.3|1439|1428|1439|1428.3|1439|1428|10
1603445400000|2020-10-23 09:30:00|1440|1427.8|1440|1427.8|1440|1428.3|1440|1427.8|0
1603445700000|2020-10-23 09:35:00|1439|1427.5|1439|1427.5|1439|1428|1439|1427.5|0
1603446000000|2020-10-23 09:40:00||1427.8||1428||1428.3||1427.8|0
1603446300000|2020-10-23 09:45:00||1428.3||1428||1428.3||1428|0
1603446600000|2020-10-23 09:50:00|1440|1428.3|1440|1428.5|1440|1430|1440|1428.3|5
1603446900000|2020-10-23 09:55:00||1428.3||1429||1429||1428.3|0
1603447200000|2020-10-23 10:00:00||1429.3||1429.5||1429.8||1429|0
1603447500000|2020-10-23 10:05:00|1441|1429.8|1444|1431|1444|1432|1440|1429.8|13
1603447800000|2020-10-23 10:10:00||1433||1433||1433||1433|0
1603448100000|2020-10-23 10:15:00|||||||||2
1603448400000|2020-10-23 10:20:00|||||||||2
1603448700000|2020-10-23 10:25:00|1443||1444||1444||1443||4
1603449000000|2020-10-23 10:30:00|1445||1445||1445||1445||30
1603449900000|2020-10-23 10:45:00|1444||1444||1444||1444||0
1603450200000|2020-10-23 10:50:00|1445|1432.3|1445|1436|1445|1436|1445|1432.3|1
1603450500000|2020-10-23 10:55:00|||||||||1
1603450800000|2020-10-23 11:00:00|1445.8|1434.8|1447.5|1435.3|1447.5|1435.3|1445.8|1434.8|10
1603451100000|2020-10-23 11:05:00|1448|1435|1449.6|1436.4|1449.6|1436.9|1448|1435|0
1603451400000|2020-10-23 11:10:00|1449.4|1435.9|1449.9|1435.4|1449.9|1435.9|1449.4|1435.1|10
1603451700000|2020-10-23 11:15:00|1449.6|1435.6|1449.9|1436.4|1449.9|1436.6|1449.6|1435.6|5
1603452000000|2020-10-23 11:20:00||1436.6||1436.6||1436.6||1436.4|0
1603452300000|2020-10-23 11:25:00||1436.4||1436.9||1436.9||1436.4|0
1603452600000|2020-10-23 11:30:00||1437.1||1436.4||1437.1||1435.9|0
1603452900000|2020-10-23 11:35:00||1436.6||1437.4||1437.6||1436.6|0
1603453200000|2020-10-23 11:40:00||1437.1||1437.6||1437.6||1437.1|0
1603453500000|2020-10-23 11:45:00|1450.6|1437.4|1451.6|1438.1|1451.6|1441.6|1450.6|1437.4|9
1603453800000|2020-10-23 11:50:00||1438.4||1438.9||1438.9||1438.1|0
1603454100000|2020-10-23 11:55:00|1450.6|1439.1|1450.6|1438.1|1450.6|1439.1|1450.6|1438.1|0
1603454400000|2020-10-23 12:00:00||1438.4||1438.1||1438.4||1438.1|0
1603454700000|2020-10-23 12:05:00|1451.6|1438.4|1451.6|1438.6|1451.6|1438.6|1451.6|1438.4|1
1603455000000|2020-10-23 12:10:00|1447.6|1438.4|1453.6|1441.6|1453.6|1441.6|1447.6|1438.4|31
1603455300000|2020-10-23 12:15:00|1454.4|1443.6|1455.6|1444.6|1455.6|1444.6|1454.4|1443.6|7
1603455900000|2020-10-23 12:25:00|1454.6||1454.1||1454.6||1454.1||2
1603456200000|2020-10-23 12:30:00|||||||||1
1603456800000|2020-10-23 12:40:00|1454.6||1454.6||1454.6||1454.6||7
1603457400000|2020-10-23 12:50:00|1452.6|1443.6|1454.6|1442.1|1454.6|1443.9|1452.6|1441.6|15
1603457700000|2020-10-23 12:55:00|1454.4|1442.6|1454.4|1443.6|1454.4|1443.6|1454.4|1442.6|1
1603458000000|2020-10-23 13:00:00|1454.1|1442.6|1454.1|1442.6|1454.1|1442.6|1454.1|1442.6|5
1603458600000|2020-10-23 13:10:00|1453.6|1441.6|1453.6|1441.6|1453.6|1442.6|1450.6|1441.6|7
1603458900000|2020-10-23 13:15:00|1453.4|1438.1|1450.6|1438.1|1453.4|1438.1|1449.6|1438.1|0
1603459200000|2020-10-23 13:20:00||1438.6||1438.1||1438.6||1438.1|0
1603459500000|2020-10-23 13:25:00||1438.4||1438.1||1438.4||1438.1|0
1603459800000|2020-10-23 13:30:00||1438.9||1438.9||1439.4||1438.1|0
1603460100000|2020-10-23 13:35:00|1448.6|1438.6|1448.6|1438.1|1448.6|1438.6|1448.6|1438.1|0
1603460400000|2020-10-23 13:40:00||1438.4||1438.1||1438.9||1438.1|1
1603461000000|2020-10-23 13:50:00|1447.1||1447.6||1448.6||1447.1||2
1603461300000|2020-10-23 13:55:00|1448.6|1438.6|1448.6|1438.1|1448.6|1438.6|1446.6|1438.1|3
1603461600000|2020-10-23 14:00:00|1448.4|1433.6|1447.6|1428.6|1448.4|1433.6|1447.6|1424.6|19
1603461900000|2020-10-23 14:05:00|1445.6|1428.9|1445.6|1430.6|1445.6|1430.6|1445.6|1428.9|0
1603462200000|2020-10-23 14:10:00|1445.4|1430.9|1445.4|1432.1|1445.4|1432.1|1445.4|1430.9|0
1603462500000|2020-10-23 14:15:00|1444.6|1432.6|1445.6|1433.6|1446.1|1433.6|1444.6|1432.6|1
1603700100000|2020-10-26 08:15:00|1445.6|1433.6|1445.6|1433.6|1445.6|1433.6|1445.6|1433.6|0
1603701300000|2020-10-26 08:35:00|1431.6|1417.6|1428.9|1415.6|1431.6|1422.6|1428.9|1415.4|1
1603701600000|2020-10-26 08:40:00|1428.6|1415.4|1416.4|1405.1|1428.6|1415.4|1416.4|1405.1|30
1603701900000|2020-10-26 08:45:00|1414.6|1403.6|1412.4|1400.6|1414.6|1403.6|1410.1|1398.6|14
1603702200000|2020-10-26 08:50:00|1412.6|1399.6|1416.9|1403.6|1416.9|1403.6|1410.6|1398.6|7
1603702500000|2020-10-26 08:55:00|1417.1|1403.9|1417.4|1404.9|1419.9|1404.9|1417.1|1403.6|20
1603702800000|2020-10-26 09:00:00|1417.6|1407.6|1421.6|1411.6|1421.6|1412.9|1417.4|1407.6|5
1603703100000|2020-10-26 09:05:00|1423.4|1411.9|1423.6|1411.6|1426.4|1413.9|1422.6|1411.6|21
1603703400000|2020-10-26 09:10:00|1423.4|1410.9|1424.1|1411.4|1424.6|1413.6|1423.1|1410.9|11
1603703700000|2020-10-26 09:15:00|1425.4|1411.6|1428.6|1417.6|1429.1|1417.6|1425.4|1411.6|30
1603704000000|2020-10-26 09:20:00|1429.6|1421.6|1432.6|1421.6|1434.9|1421.6|1429.6|1417.6|17
1603704300000|2020-10-26 09:25:00|1431.6|1420.6|1430.6|1417.9|1431.6|1422.4|1427.9|1417.9|3
1603704600000|2020-10-26 09:30:00|1431.6|1418.1|1429.1|1416.1|1431.6|1422.6|1425.4|1415.6|9
1603704900000|2020-10-26 09:35:00|1427.6|1415.4|1428.6|1416.9|1428.6|1417.1|1427.6|1414.6|1
1603705200000|2020-10-26 09:40:00|1426.6|1417.1|1428.6|1417.6|1428.6|1417.9|1426.6|1417.1|1
1603706100000|2020-10-26 09:55:00||1417.9||1417.9||1417.9||1417.9|2
1603706400000|2020-10-26 10:00:00|1428.1|1417.6|1427.1|1415.1|1428.1|1417.6|1427.1|1415.1|12
1603706700000|2020-10-26 10:05:00|1426.9|1414.9|1425.4|1413.6|1426.9|1414.9|1423.6|1413.6|25
1603707000000|2020-10-26 10:10:00|1424.6|1413.4|1424.6|1413.9|1425.4|1413.9|1423.6|1411.9|17
1603707300000|2020-10-26 10:15:00|1426.4|1414.1|1426.4|1414.6|1426.4|1414.6|1425.6|1413.9|0
1603708200000|2020-10-26 10:30:00|1425.9|1414.9|1425.5|1413.8|1425.9|1414.9|1425.5|1413.8|0
1603708500000|2020-10-26 10:35:00||1414||1414||1414||1414|0
1603709100000|2020-10-26 10:45:00||1414.3||1414.3||1414.3||1414.3|0
1603709700000|2020-10-26 10:55:00||1414||1414||1414||1414|3
1603710000000|2020-10-26 11:00:00|1425.8|1415.3|1425.8|1415.8|1425.8|1415.8|1425.8|1414.3|7
1603710300000|2020-10-26 11:05:00|1426.3|1414.3|1428.3|1416.8|1428.3|1418.3|1426.3|1414.3|30
1603710600000|2020-10-26 11:10:00|1426.5|1416.5|1428.3|1417.3|1428.5|1417.8|1426.5|1416.5|2
1603710900000|2020-10-26 11:15:00|1428.5|1417.5|1428.5|1417.8|1428.5|1417.8|1428.3|1417|10
1603711200000|2020-10-26 11:20:00|1425|1417|1425|1413.3|1425|1417|1425|1413.3|10
1603711500000|2020-10-26 11:25:00|1423.8|1413|1425|1413.5|1425|1413.8|1423.8|1412.8|0
1603711800000|2020-10-26 11:30:00|1423.8|1413.3|1424.8|1413|1425|1413.5|1423.8|1413|0
1603712400000|2020-10-26 11:40:00||1412.8||1412.8||1412.8||1412.8|20
1603712700000|2020-10-26 11:45:00|1424.5|1412|1424|1411.5|1424.8|1412|1423.8|1410.5|11
1603713000000|2020-10-26 11:50:00|1423.5|1411.3|1420.8|1409.8|1423.8|1411.3|1420.5|1409.3|15
1603713300000|2020-10-26 11:55:00|1420.5|1409.5|1419.8|1408|1420.8|1409.8|1419.8|1408|10
1603713600000|2020-10-26 12:00:00|1419|1405.3|1414|1400.3|1419|1409.8|1414|1400.3|56
1603713900000|2020-10-26 12:05:00|1412.3|1400.5|1412.3|1401|1412.8|1401|1410.8|1400.5|12
1603714200000|2020-10-26 12:10:00|1411.8|1401.3|1413.3|1402.8|1413.5|1402.8|1410.8|1401.3|2
1603714500000|2020-10-26 12:15:00|1410.8|1401|1412.8|1401.3|1414.3|1402.8|1410.8|1400.8|33
1603714800000|2020-10-26 12:20:00|1413.3|1401|1413.3|1402.8|1413.3|1403.3|1413.3|1401|14
1603715100000|2020-10-26 12:25:00|1413|1401|1412.8|1401|1413|1401|1411|1401|1
1603715400000|2020-10-26 12:30:00|1411.8|1401.8|1411.3|1402.8|1411.8|1402.8|1410|1400.8|31
1603715700000|2020-10-26 12:35:00|1410.8|1401|1412.8|1403.8|1412.8|1403.8|1410.8|1401|25
1603716000000|2020-10-26 12:40:00|1413.3|1403.3|1410.8|1401|1413.8|1403.3|1410.8|1401|20
1603716300000|2020-10-26 12:45:00||1400.3||1400.5||1400.5||1400.3|1
1603716600000|2020-10-26 12:50:00|1408.8|1400.8|1408.8|1396|1408.8|1400.8|1407.8|1395.8|50
1603716900000|2020-10-26 12:55:00|1408|1397.5|1406|1395.8|1408|1397.5|1406|1395.8|8
1603717200000|2020-10-26 13:00:00|1405.8|1395.3|1403.5|1393.3|1405.8|1395.3|1403.5|1393.3|26
1603717500000|2020-10-26 13:05:00|1403.8|1393.8|1403.5|1393.5|1403.8|1393.8|1403.5|1393.3|0
1603717800000|2020-10-26 13:10:00|1403.8|1393.8|1403.8|1393.5|1403.8|1394.8|1403.8|1393.5|0
1603718100000|2020-10-26 13:15:00|1403.5|1393.3|1401.3|1391.8|1403.5|1393.3|1401|1391.8|41
1603718400000|2020-10-26 13:20:00|1400.8|1389|1399.8|1388.5|1400.8|1389.5|1399.8|1388.5|20
1603718700000|2020-10-26 13:25:00|1398.8|1388.3|1397.8|1387.8|1398.8|1388.3|1397.8|1386|5
1603719000000|2020-10-26 13:30:00||1388||1388.8||1388.8||1387.8|3
1603719300000|2020-10-26 13:35:00|1396.8|1387.3|1398.8|1387.8|1399.8|1389|1396.8|1387.3|19
1603719600000|2020-10-26 13:40:00|1397.8|1387.3|1399.8|1390|1399.8|1390|1397.8|1387|1
1603719900000|2020-10-26 13:45:00||1389.8||1389||1390.3||1388.8|32
1603720200000|2020-10-26 13:50:00|1399.5|1389.8|1400.8|1389.8|1400.8|1390|1399.5|1389.8|10
1603720500000|2020-10-26 13:55:00|1400.5|1390.8|1400.3|1391.5|1400.5|1391.5|1399.5|1390.8|6
1603720800000|2020-10-26 14:00:00|1400.8|1392.5|1400.5|1390|1400.8|1392.5|1400.5|1389.8|46
1603721100000|2020-10-26 14:05:00|1399.8|1389.8|1398.8|1390|1399.8|1390|1398|1389.8|21
1603721400000|2020-10-26 14:10:00|1398.3||1398.8||1398.8||1398.3||0
1603721700000|2020-10-26 14:15:00|1399.8|1390.3|1399.8|1390.3|1399.8|1390.3|1399.8|1390.3|0
1603722000000|2020-10-26 14:20:00|1400.5|1390.5|1402.8|1391.3|1403|1391.8|1400.5|1390.3|21
1603722300000|2020-10-26 14:25:00|1403|1391.8|1402.8|1391.5|1403|1392.3|1402.8|1391.3|33
1603722600000|2020-10-26 14:30:00|1403|1391.8|1403|1392.8|1403|1392.8|1403|1391.5|0
1603722900000|2020-10-26 14:35:00|1403.8|1392.5|1404.8|1394.8|1404.8|1394.8|1403.8|1392.5|3
1603723200000|2020-10-26 14:40:00|1404.5|1395|1404.3|1394.3|1404.5|1395.8|1404.3|1394.3|27
1603723500000|2020-10-26 14:45:00|1404|1394.5|1404|1395.3|1404|1395.3|1404|1394.5|17
1603723800000|2020-10-26 14:50:00|1404.5|1395.5|1406.8|1395.8|1407|1396.5|1404.5|1394.8|47
1603724100000|2020-10-26 14:55:00|1403.8|1395.5|1406.8|1395.3|1406.8|1395.8|1403.8|1394.8|0
1603724400000|2020-10-26 15:00:00|1406.3|1394.8|1406.3|1394.8|1406.3|1394.8|1406.3|1394.8|2
1603724700000|2020-10-26 15:05:00|1405.8||1405.8||1405.8||1405.8||0
1603725000000|2020-10-26 15:10:00|1405.5|1395.8|1405.5|1395.8|1405.5|1395.8|1405.5|1395.8|2
1603725300000|2020-10-26 15:15:00|1404.8|1396.8|1410.5|1398.8|1410.5|1398.8|1404.8|1396|57
1603786500000|2020-10-27 08:15:00|1420.8|1393|1420.8|1402.8|1420.8|1402.8|1420.8|1393|0
1603786800000|2020-10-27 08:20:00|1420.5|1404.8|1420.5|1404.8|1420.5|1404.8|1420.5|1404.8|0
1603787100000|2020-10-27 08:25:00|1420|1405.3|1418.5|1404.8|1420|1405.3|1418.5|1404.8|2
1603787400000|2020-10-27 08:30:00|1416.8|1402.8|1413.8|1399.3|1416.8|1402.8|1411.8|1396.5|3
1603787700000|2020-10-27 08:35:00|1414.3|1398.5|1410.8|1397.3|1414.3|1400.8|1410.3|1396.3|2
1603788000000|2020-10-27 08:40:00|1410.5|1396.8|1412.5|1399.8|1412.5|1402.8|1410.5|1396.8|17
1603788300000|2020-10-27 08:45:00|1414.3|1400.8|1417.5|1403.8|1417.5|1403.8|1414.3|1400.8|0
1603788600000|2020-10-27 08:50:00|1417|1403|1415.3|1403|1417|1403.5|1415.3|1403|5
1603788900000|2020-10-27 08:55:00|1414.8|1402.8|1414.3|1402.8|1414.8|1402.8|1414.3|1402.8|3
1603789200000|2020-10-27 09:00:00|1413.8|1400.8|1412.5|1402.8|1414|1402.8|1412.5|1400.8|10
1603789500000|2020-10-27 09:05:00|1412.8|1400.8|1408.8|1398.3|1412.8|1401|1408.8|1398|22
1603789800000|2020-10-27 09:10:00|1408.5|1397.8|1405.8|1394.8|1408.5|1397.8|1405.8|1394.8|13
1603790100000|2020-10-27 09:15:00|1403|1395|1403|1393|1403|1395|1403|1393|11
1603790400000|2020-10-27 09:20:00|1404.5|1392.8|1405.8|1394.8|1406.3|1394.8|1401.3|1392.8|34
1603790700000|2020-10-27 09:25:00|1406.8|1394.3|1407|1396.8|1407.3|1396.8|1406.8|1394.3|10
1603791000000|2020-10-27 09:30:00|1406.8||1406.8||1406.8||1406.8||0
1603791300000|2020-10-27 09:35:00|1407|1397|1407|1397|1407.3|1397|1407|1397|2
1603791600000|2020-10-27 09:40:00|1406.8|1396.8|1406.8|1396|1406.8|1396.8|1406.8|1396|6
1603791900000|2020-10-27 09:45:00|||||||||2
1603792200000|2020-10-27 09:50:00|1406.5||1406.8||1406.8||1406.5||2
1603792500000|2020-10-27 09:55:00|1406.5|1395|1405.8|1395|1406.5|1395|1405.8|1394.8|14
1603792800000|2020-10-27 10:00:00|1405.5|1396.5|1403.8|1394.8|1405.8|1396.5|1403.8|1394.8|6
1603793100000|2020-10-27 10:05:00|1404.8|1395|1405.8|1395|1405.8|1396.8|1404.8|1395|10
1603793400000|2020-10-27 10:10:00|1406.8|1395.8|1406.5|1396.8|1406.8|1396.8|1406.5|1395.8|0
1603794000000|2020-10-27 10:20:00|1406.3|1395|1404.5|1392.8|1406.3|1395|1404.5|1391|15
1603794300000|2020-10-27 10:25:00||1393||1394||1394||1393|0
1603794600000|2020-10-27 10:30:00|1405.3|1394.5|1406.3|1394.8|1406.3|1394.8|1405.3|1394.5|5
1603794900000|2020-10-27 10:35:00|1406.5|1395|1406.5|1395.3|1406.5|1395.3|1406.5|1395|0
1603795500000|2020-10-27 10:45:00|1407.3|1396.3|1407.3|1396.5|1407.3|1397.8|1407.3|1396.3|24
1603796100000|2020-10-27 10:55:00|1408.3|1397.8|1409.3|1399.8|1409.5|1399.8|1404.5|1396.3|43
1603796400000|2020-10-27 11:00:00|1409|1400|1409.3|1400.3|1409.5|1400.3|1409|1400|0
1603796700000|2020-10-27 11:05:00|1409.8||1409.8||1409.8||1409.8||0
1603797000000|2020-10-27 11:10:00|1410.8||1410.8||1410.8||1410||0
1603797300000|2020-10-27 11:15:00|1409.5|1400.8|1410.5|1400.8|1410.8|1400.8|1409.5|1400.8|5
1603797600000|2020-10-27 11:20:00|1409.5|1400.3|1410.5|1400.3|1410.5|1400.3|1409.5|1399.8|11
1603797900000|2020-10-27 11:25:00|1410.8|1400.8|1410.8|1400.5|1410.8|1400.8|1410.8|1400.3|1
1603798200000|2020-10-27 11:30:00|1414.5|1400.8|1414|1400.8|1414.5|1400.8|1413.8|1400.8|4
1603798500000|2020-10-27 11:35:00|1413.8|1400.5|1410.8|1400.3|1413.8|1400.5|1410.8|1400.3|0
1603798800000|2020-10-27 11:40:00|1410.5|1397|1409.8|1396.5|1410.8|1397|1409.8|1396.5|10
1603799100000|2020-10-27 11:45:00|1410.8||1410.8||1410.8||1410.8||0
1603799400000|2020-10-27 11:50:00|1409.8||1409.8||1409.8||1409.8||0
1603799700000|2020-10-27 11:55:00|1410.8|1397|1410.8|1398.3|1410.8|1398.3|1410.8|1397|3
1603800000000|2020-10-27 12:00:00|1409.8|1398|1409.8|1398|1409.8|1398.3|1409.8|1398|0
1603800300000|2020-10-27 12:05:00||1398.3||1398.3||1398.5||1398.3|0
1603800600000|2020-10-27 12:10:00||1398||1398||1398.3||1398|0
1603801200000|2020-10-27 12:20:00||1398.3||1397||1398.3||1397|1
1603801500000|2020-10-27 12:25:00||1397.3||1397.8||1397.8||1397.3|0
1603801800000|2020-10-27 12:30:00||1398||1397.8||1398.3||1397.8|0
1603802100000|2020-10-27 12:35:00|1412.5|1398|1412.3|1399.8|1413|1399.8|1412|1397.8|2
1603802400000|2020-10-27 12:40:00|1412||1412.3||1412.3||1412||0
1603802700000|2020-10-27 12:45:00|1411.8||1411.8||1411.8||1411.5||0
1603803000000|2020-10-27 12:50:00|1412|1402.5|1411|1399.8|1412|1402.5|1411|1399.8|2
1603803300000|2020-10-27 12:55:00|1410.5|1398|1407.8|1397.8|1410.5|1398|1407.8|1397.8|1
1603803600000|2020-10-27 13:00:00||1396.5||1396||1396.5||1396|1
1603803900000|2020-10-27 13:05:00|1405.8|1397.8|1407.8|1396|1407.8|1397.8|1404.3|1396|30
1603804200000|2020-10-27 13:10:00|1407.5|1395|1406.8|1393|1407.5|1395|1406.8|1393|0
1603804500000|2020-10-27 13:15:00|1406.3||1405.8||1406.3||1405.8||0
1603804800000|2020-10-27 13:20:00|1405.5|1392.8|1405|1391|1405.5|1392.8|1403|1391|0
1603805100000|2020-10-27 13:25:00|1405.3|1390.8|1404.5|1390.5|1405.3|1390.8|1404.5|1390.5|0
1603805400000|2020-10-27 13:30:00|1404.3|1390.3|1402.5|1390|1404.3|1390.3|1402.5|1390|0
1603805700000|2020-10-27 13:35:00|1402.3|1388.5|1404.5|1390|1404.5|1390|1400.8|1386.3|6
1603806000000|2020-10-27 13:40:00|1404.8|1390.3|1402.8|1390.3|1405|1390.3|1402.8|1389.8|0
1603806300000|2020-10-27 13:45:00|1402.5|1389.8|1400.8|1387.8|1402.8|1389.8|1400.8|1386.5|7
1603806600000|2020-10-27 13:50:00|1401.8|1387.5|1400.8|1387|1401.8|1392.8|1400.8|1387|1
1603806900000|2020-10-27 13:55:00||1387.3||1387.5||1387.5||1387.3|0
1603807200000|2020-10-27 14:00:00|1402.8|1387.8|1400.8|1390.3|1402.8|1390.3|1400.8|1387.8|0
1603807800000|2020-10-27 14:10:00|1402.8||1402.8||1402.8||1402.8||0
1603808100000|2020-10-27 14:15:00|1401.8|1392.5|1400.8|1390.3|1401.8|1392.5|1400.8|1390.3|0
1603808400000|2020-10-27 14:20:00|1400.5|1389.8|1400.5|1387.5|1400.5|1389.8|1400.5|1387.5|6
1603808700000|2020-10-27 14:25:00|1399.8|1387.3|1399.8|1386.5|1400.3|1387.3|1398.8|1386|4
1603809000000|2020-10-27 14:30:00|1399.3|1385|1398.8|1385|1399.3|1385.5|1398.8|1384.8|0
1603809300000|2020-10-27 14:35:00|1399.3|1385.8|1399.5|1386.3|1399.8|1390.8|1398.3|1385.8|1
1603809600000|2020-10-27 14:40:00|1399.3|1386|1398.8|1385|1399.3|1386|1398.8|1385|0
1603810200000|2020-10-27 14:50:00|1399.3|1385.5|1399.3|1386.8|1399.3|1386.8|1395.8|1385.3|7
1603810500000|2020-10-27 14:55:00||1387.8||1387.8||1387.8||1387.8|0
1603810800000|2020-10-27 15:00:00|1398.8|1388.5|1399.3|1388.5|1399.3|1388.5|1398.8|1388.5|4
1603811100000|2020-10-27 15:05:00|1399.5|1388.8|1399.5|1388.8|1399.5|1388.8|1399.5|1388.8|1
1603811400000|2020-10-27 15:10:00|1400.8|1390.8|1405.5|1392.8|1405.8|1396.8|1400.8|1390.8|23
1603811700000|2020-10-27 15:15:00|1406.3|1393|1407.5|1394.8|1407.8|1399.5|1406.3|1393|62
1603959300000|2020-10-29 08:15:00|1365.8|1356.3|1375.8|1356.3|1375.8|1356.3|1365.8|1356.3|0
1603959600000|2020-10-29 08:20:00|1375.5|1357.8|1375.3|1348.8|1375.8|1357.8|1375.3|1343.8|2
1603959900000|2020-10-29 08:25:00|1375|1349.8|1369.5|1350.8|1375|1350.8|1369.5|1349.8|0
1603960200000|2020-10-29 08:30:00|1361.8|1348.3|1360.8|1345.8|1361.8|1348.3|1355.8|1342.8|20
1603960500000|2020-10-29 08:35:00|1360.5|1344|1349.8|1336.8|1360.5|1345|1349.8|1333.8|39
1603960800000|2020-10-29 08:40:00|1357.8|1337.8|1351.8|1338.3|1357.8|1343.3|1351.8|1337.8|32
1603961100000|2020-10-29 08:45:00|1350.5|1340|1349|1338.3|1352.8|1342.8|1346|1336.8|90
1603961400000|2020-10-29 08:50:00|1349.5|1340.3|1346.3|1333.8|1350.5|1340.8|1346.3|1333|52
1603961700000|2020-10-29 08:55:00|1346|1333|1339.8|1332|1346.3|1333|1339.8|1331.8|6
1603962000000|2020-10-29 09:00:00|1340|1331.8|1338|1326.8|1340.3|1331.8|1338|1325|10
1603962300000|2020-10-29 09:05:00|1339.8|1327.3|1339.8|1327.8|1339.8|1328.8|1339.8|1327.3|19
1603962600000|2020-10-29 09:10:00|1341.5|1328.5|1345.8|1335.8|1346|1335.8|1340.8|1328.5|27
1603962900000|2020-10-29 09:15:00|1344.8|1336|1348.3|1334.3|1349|1339|1344.8|1334.3|112
1603963200000|2020-10-29 09:20:00|1348|1334|1343.3|1332.8|1348|1334|1341.3|1329.8|21
1603963500000|2020-10-29 09:25:00|1342.8|1330.8|1343.8|1330.8|1345.8|1332.8|1342.3|1329.8|89
1603963800000|2020-10-29 09:30:00|1338.3|1329.8|1342.3|1329.8|1345.3|1330.3|1338|1329.8|41
1603964100000|2020-10-29 09:35:00|1337.8|1327.5|1338.8|1324.8|1340.5|1332.3|1334.8|1324.8|52
1603964400000|2020-10-29 09:40:00|1335.8|1323|1332.8|1323.5|1335.8|1323.8|1332.8|1323|1
1603964700000|2020-10-29 09:45:00|1335.8|1323.8|1340|1324.8|1340|1327.8|1335.8|1323|19
1603965000000|2020-10-29 09:50:00||1326||1326||1326.3||1326|0
1603965300000|2020-10-29 09:55:00|1339.5|1326.3|1339.5|1327|1339.5|1327|1339.5|1326.3|0
1603965600000|2020-10-29 10:00:00|1338.8|1327.3|1339.5|1327.8|1339.5|1327.8|1338.8|1326.3|0
1603965900000|2020-10-29 10:05:00|1338.9|1328|1340.5|1327|1341.4|1328.5|1336.7|1325|16
1603966200000|2020-10-29 10:10:00|1340.3|1327.8|1340.5|1327.5|1340.5|1328.3|1336.5|1327.3|31
1603966500000|2020-10-29 10:15:00|1340.3|1328.3|1338.3|1326|1340.3|1328.3|1338.3|1325.5|22
1603966800000|2020-10-29 10:20:00||1326.3||1327.5||1328.5||1325.8|10
1603967100000|2020-10-29 10:25:00|1336.5|1328.5|1336.5|1327|1336.5|1328.5|1336.5|1326.5|0
1603967400000|2020-10-29 10:30:00|1338.3|1326.5|1338.3|1326.3|1338.3|1327.5|1338.3|1326.3|11
1603967700000|2020-10-29 10:35:00|1337|1326.5|1338.5|1327.5|1338.5|1327.5|1337|1326.5|10
1603968000000|2020-10-29 10:40:00|1336.5|1328.5|1338.5|1326.8|1338.5|1328.5|1336.5|1326.8|10
1603968300000|2020-10-29 10:45:00||1327.5||1328.5||1328.5||1327.5|0
1603968600000|2020-10-29 10:50:00||1327.8||1327.5||1327.8||1327.5|5
1603968900000|2020-10-29 10:55:00|1338.3|1325.8|1338.3|1325.8|1338.3|1326.5|1338.3|1325.8|6
1603969200000|2020-10-29 11:00:00||1326.3||1327||1327.3||1326.3|0
1603969500000|2020-10-29 11:05:00|1338|1327.3|1338|1327|1338.3|1327.3|1338|1326.8|10
1603969800000|2020-10-29 11:10:00|1336.5|1326.5|1336.5|1326.8|1336.5|1326.8|1336.3|1325.8|53
1603970100000|2020-10-29 11:15:00|1336.3|1326.5|1336|1325.5|1336.3|1326.5|1336|1325|10
1603970400000|2020-10-29 11:20:00|1335.8|1325.3|1335.8|1325.3|1335.8|1325.5|1335.8|1324.5|1
1603970700000|2020-10-29 11:25:00|1335.5|1325|1335.3|1324|1335.5|1325|1335|1324|7
1603971000000|2020-10-29 11:30:00|1335|1324.3|1334.8|1324|1335.3|1324.3|1334.8|1324|0
1603971300000|2020-10-29 11:35:00|1335.3||1335||1335.3||1335||0
1603971600000|2020-10-29 11:40:00|1334.5|1322.8|1332.8|1320|1334.5|1323|1328.5|1320|10
1603971900000|2020-10-29 11:45:00|1332.5|1319.8|1327.3|1314.5|1332.5|1320|1327.3|1314.5|12
1603972200000|2020-10-29 11:50:00|1326.3|1311.3|1324.5|1311.5|1326.3|1311.5|1324.5|1311|8
1603972500000|2020-10-29 11:55:00|1324|1310.8|1323.5|1310.3|1325|1311|1318.5|1309.8|4
1603972800000|2020-10-29 12:00:00|1323.3|1310|1323.3|1308.8|1323.3|1310|1322.5|1308.5|0
1603973100000|2020-10-29 12:05:00|1322.8|1308.5|1323|1312.5|1323|1312.5|1322.3|1308.5|1
1603973400000|2020-10-29 12:10:00|1322.8|1312.8|1326.5|1312.8|1326.5|1312.8|1321.5|1312.8|3
1603973700000|2020-10-29 12:15:00|1326.3|1312.5|1326.5|1313.5|1326.5|1313.5|1325.5|1312.5|21
1603974000000|2020-10-29 12:20:00|1326.3|1315|1326|1313.8|1326.5|1316.5|1326|1313.5|2
1603974300000|2020-10-29 12:25:00|1325.8|1313.5|1324|1311.5|1325.8|1313.5|1324|1311|24
1603974600000|2020-10-29 12:30:00|1323.5|1312|1321|1311.5|1323.5|1312.3|1321|1311.5|21
1603974900000|2020-10-29 12:35:00|1321.5|1311.3|1324.5|1314.8|1324.5|1314.8|1319.8|1309.8|81
1603975200000|2020-10-29 12:40:00|1326|1315|1325|1311.5|1326|1315.3|1324.5|1310.5|43
1603975500000|2020-10-29 12:45:00|1325.3|1312|1324|1313.8|1325.3|1313.8|1324|1312|0
1603975800000|2020-10-29 12:50:00|1323.5|1316.5|1324.3|1314.3|1325.3|1316.5|1323.5|1313.8|45
1603976100000|2020-10-29 12:55:00|1324|1314|1322.5|1312.3|1324|1314|1322.5|1312|11
1603976400000|2020-10-29 13:00:00|1322.3|1312|1321.3|1310.8|1322.8|1312.3|1321.3|1310.8|40
1603976700000|2020-10-29 13:05:00|1321|1311|1320.5|1311.3|1321.3|1311.5|1320.5|1311|21
1603977000000|2020-10-29 13:10:00|1321|1311.5|1321.3|1311.5|1321.3|1311.5|1319.3|1309|50
1603977300000|2020-10-29 13:15:00|1320.5|1312.5|1321.3|1312.5|1321.3|1312.5|1320.5|1312.5|4
1603977600000|2020-10-29 13:20:00|1321|1311.5|1316.5|1304.3|1321|1311.5|1316.5|1304|44
1603977900000|2020-10-29 13:25:00|1316.3|1304.5|1314.5|1303.8|1316.3|1305.5|1313.5|1303.5|28
1603978200000|2020-10-29 13:30:00|1314|1303.5|1315.5|1303.5|1315.5|1303.5|1312.3|1300|27
1603978500000|2020-10-29 13:35:00|1315.3|1300|1311.5|1299.3|1315.3|1300.5|1308.5|1299|23
1603978800000|2020-10-29 13:40:00|1311.3|1299.5|1311.5|1299.5|1311.5|1299.5|1310.5|1299.5|3
1603979100000|2020-10-29 13:45:00|1311.3|1299.8|1311.3|1299.8|1311.3|1299.8|1311.3|1299.8|0
1603979400000|2020-10-29 13:50:00|1311|1300|1314.5|1304.5|1314.5|1304.5|1311|1300|18
1603979700000|2020-10-29 13:55:00|1315.3|1306.5|1320.5|1311|1321.8|1311|1315.3|1306.5|66
1603980000000|2020-10-29 14:00:00|1322|1311.5|1323.5|1314.5|1323.5|1314.5|1320.5|1307.5|108
1603980300000|2020-10-29 14:05:00|1324.3|1313.5|1323.5|1312|1324.3|1313.8|1321.5|1310.8|141
1603980600000|2020-10-29 14:10:00|1323.3|1312.3|1322.5|1313.3|1323.3|1313.3|1322.5|1312.3|0
1603980900000|2020-10-29 14:15:00|1323.8|1313.5|1323.5|1314|1323.8|1314|1323.5|1313.5|30
1603981200000|2020-10-29 14:20:00|1323.8|1313.8|1323.3|1313.5|1323.8|1314.3|1322|1313.5|23
1603981500000|2020-10-29 14:25:00|1323|1312.3|1323.3|1312.3|1323.3|1312.3|1323|1312.3|1
1603981800000|2020-10-29 14:30:00|1323|1312.5|1323|1313.8|1323.3|1313.8|1322.5|1312.5|0
1603982100000|2020-10-29 14:35:00|1322.8|1313.5|1323.3|1310.3|1323.3|1313.5|1321.5|1309.5|39
1603982400000|2020-10-29 14:40:00|1323.5|1310.5|1326.5|1316.5|1327|1316.5|1323.5|1310.5|73
1603982700000|2020-10-29 14:45:00|1327|1316.8|1327.5|1316.8|1328.5|1317.5|1327|1316.8|35
1603983000000|2020-10-29 14:50:00|1326.5|1317|1327.5|1317.3|1328.5|1318.5|1326.5|1317|12
1603983300000|2020-10-29 14:55:00|1326.5|1317|1328|1318.5|1328.5|1318.5|1326.5|1316.8|20
1603983600000|2020-10-29 15:00:00|1326.5|1316.8|1326|1313.5|1326.5|1316.8|1323.5|1307.5|82
1603983900000|2020-10-29 15:05:00|1326.3|1316|1328|1316.8|1328|1316.8|1326.3|1316|15
1603984200000|2020-10-29 15:10:00|1326.5|1318.5|1328|1316.8|1328.3|1318.5|1326.5|1316.8|6
1603984500000|2020-10-29 15:15:00|1328.5|1320.5|1329.5|1318.5|1329.5|1320.5|1328.5|1316.8|48
1604045700000|2020-10-30 08:15:00|1321.5|1254.8|1316.5|1262.8|1321.5|1262.8|1316.5|1254.8|0
1604046000000|2020-10-30 08:20:00|1316.3|1263|1314.5|1283.5|1316.3|1283.5|1311.5|1263|0
1604046300000|2020-10-30 08:25:00|1316.3||1311.5||1316.3||1311.5||0
1604046600000|2020-10-30 08:30:00|1324.5|1282.5|1321.5|1282.5|1324.5|1282.5|1321.5|1282.5|1
1604046900000|2020-10-30 08:35:00|1320.5|1301.5|1320.3|1303.3|1320.5|1308.5|1319|1301.3|2
1604047200000|2020-10-30 08:40:00|1320|1303.5|1316.5|1304.5|1320.3|1308.8|1316.5|1302.5|24
1604047500000|2020-10-30 08:45:00|1316.3|1298.8|1310.5|1296.8|1316.3|1300.5|1310|1296.8|25
1604047800000|2020-10-30 08:50:00|1310.3|1297.5|1306.5|1294|1310.3|1297.5|1305.5|1294|12
1604048100000|2020-10-30 08:55:00|1302|1292.8|1305.3|1290.8|1306.5|1292.8|1300.5|1290.8|55
1604048400000|2020-10-30 09:00:00|1304.3|1289.8|1301.5|1289.8|1304.5|1291.5|1301.5|1289.8|0
1604048700000|2020-10-30 09:05:00|1300.8|1290.5|1293.8|1281|1300.8|1290.5|1293.8|1280.8|26
1604049000000|2020-10-30 09:10:00|1293.5|1281.3|1293|1279.3|1293.5|1281.3|1289.3|1277.3|7
1604049300000|2020-10-30 09:15:00|1294.8|1280.3|1305.3|1292.3|1306.6|1292.3|1293.5|1280.3|16
1604049600000|2020-10-30 09:20:00|1306.6|1294.3|1307.3|1296.3|1307.6|1298.3|1306.3|1294.3|35
1604049900000|2020-10-30 09:25:00|1307.6|1296.6|1306.3|1296.6|1307.6|1296.8|1306.3|1296.6|11
1604050200000|2020-10-30 09:30:00|1307.3|1297.3|1307.3|1297.3|1307.6|1297.3|1307.3|1297.3|2
1604050500000|2020-10-30 09:35:00|1306.3|1296.6|1306.3|1294.6|1306.3|1296.6|1306.3|1294.1|15
1604050800000|2020-10-30 09:40:00|1307.3|1293.8|1312.3|1300.3|1312.3|1300.3|1307.3|1293.8|27
1604051100000|2020-10-30 09:45:00|1314.6|1302.3|1314.6|1302.3|1314.6|1302.3|1314.3|1302.3|1
1604051400000|2020-10-30 09:50:00|1314.3|1304.3|1318.3|1305.8|1319.1|1309.3|1314.3|1304.3|80
1604051700000|2020-10-30 09:55:00|1319.3|1306.8|1320.8|1308.3|1320.8|1309.6|1319.3|1306.3|9
1604052000000|2020-10-30 10:00:00|1322.3|1309.3|1322.3|1311.3|1324.6|1311.3|1322.3|1309.3|6
1604052300000|2020-10-30 10:05:00|1323.8|1311.6|1326.1|1312.8|1326.3|1312.8|1323.8|1311.6|7
1604052600000|2020-10-30 10:10:00|1326.3|1314.3|1324.1|1312.8|1326.3|1314.3|1322.3|1312.8|18
1604052900000|2020-10-30 10:15:00|1323.8|1311.3|1322.3|1308.3|1323.8|1311.3|1316.3|1307.6|20
1604053200000|2020-10-30 10:20:00|1322.1|1307.6|1320.6|1308.3|1322.3|1308.3|1316.3|1307.6|5
1604053500000|2020-10-30 10:25:00|1319.3|1307.6|1322.6|1309.8|1322.6|1314.3|1319.3|1307.6|15
1604053800000|2020-10-30 10:30:00|1324.6|1311.3|1327.8|1314.6|1327.8|1314.6|1324.6|1311.3|11
1604054100000|2020-10-30 10:35:00|1329.3|1315.3|1330.3|1317.1|1331.3|1320.3|1329.3|1315.3|4
1604054400000|2020-10-30 10:40:00|1330.1|1316.6|1327.3|1315.6|1330.1|1316.6|1327.3|1314.8|5
1604054700000|2020-10-30 10:45:00|1327.1|1315.1|1327.3|1314.3|1327.3|1315.1|1327.1|1314.1|0
1604055000000|2020-10-30 10:50:00|1323.3|1313.6|1327.3|1314.3|1327.3|1314.3|1323.3|1313.6|2
1604055300000|2020-10-30 10:55:00|1328.3|1314.6|1331.3|1319.3|1331.3|1321.3|1328.3|1314.6|9
1604055600000|2020-10-30 11:00:00|1331.1|1321.3|1331.1|1319.3|1331.1|1321.3|1331.1|1319.3|1
1604055900000|2020-10-30 11:05:00|1330.8|1317.8|1330.3|1317.8|1330.8|1317.8|1329.8|1317.8|10
1604056200000|2020-10-30 11:10:00|1330.1||1329.3||1330.1||1329.3||1
1604056500000|2020-10-30 11:15:00|1331.1||1330.8||1331.1||1330.8||4
1604056800000|2020-10-30 11:20:00|1330.6|1315.8|1330.6|1317.3|1330.8|1317.3|1324.3|1315.6|1
1604057100000|2020-10-30 11:25:00|1328.3|1317.6|1330.3|1317.3|1330.8|1317.6|1328.3|1317.3|11
1604057400000|2020-10-30 11:30:00|1330.1||1329.3||1330.1||1329.3||0
1604057700000|2020-10-30 11:35:00|1329.1|1315.8|1325.8|1314.3|1329.1|1315.8|1325.8|1314.3|35
1604058000000|2020-10-30 11:40:00|1326.6|1313.8|1324.1|1312.3|1326.6|1314.1|1324.1|1312.3|18
1604058300000|2020-10-30 11:45:00|1323.8|1311.1|1320.3|1309.3|1323.8|1311.1|1320.3|1308.3|64
1604058600000|2020-10-30 11:50:00|1319.3|1309.6|1321.1|1309.1|1321.1|1309.6|1317.6|1308.8|25
1604058900000|2020-10-30 11:55:00|1320.8|1309.3|1321.1|1309.3|1321.6|1309.3|1320.8|1309.3|0
1604059200000|2020-10-30 12:00:00|1321.3|1313.3|1322.3|1309.6|1322.8|1313.3|1321.3|1309.6|24
1604059500000|2020-10-30 12:05:00|1321.3|1311.3|1321.3|1311.3|1321.3|1311.3|1321.3|1311.3|0
1604059800000|2020-10-30 12:10:00|1322.3||1322.3||1323.6||1322.3||50
1604060100000|2020-10-30 12:15:00|1321.3|1313.3|1321.3|1311.6|1322.3|1313.3|1321.3|1311.3|6
1604060400000|2020-10-30 12:20:00|1322.3||1322.3||1322.3||1322.3||3
1604060700000|2020-10-30 12:25:00|1321.3|1311.3|1321.3|1311.3|1321.3|1311.3|1321.3|1311.3|0
1604061600000|2020-10-30 12:40:00|1322.3|1311.6|1322.6|1311.3|1322.6|1311.6|1322.3|1311.3|25
1604061900000|2020-10-30 12:45:00|1322.3|1311.6|1327.1|1314.8|1327.3|1314.8|1322.3|1311.6|60
1604062200000|2020-10-30 12:50:00|1327.3|1315.1|1328.1|1318.1|1329.6|1318.1|1327.3|1315.1|23
1604062500000|2020-10-30 12:55:00|1327.8|1317.1|1327.1|1316.1|1327.8|1317.1|1327.1|1315.6|20
1604062800000|2020-10-30 13:00:00|1327.3||1328.1||1328.1||1326.8||10
1604063400000|2020-10-30 13:10:00|1328.3|1320.1|1328.1|1316.1|1328.3|1320.1|1328.1|1316.1|10
1604063700000|2020-10-30 13:15:00|1327.8|1314.8|1325.3|1314.8|1328.1|1314.8|1325.3|1314.8|0
1604064000000|2020-10-30 13:20:00|1324.3||1326.3||1326.6||1324.3||1
1604064300000|2020-10-30 13:25:00|1327.1|1315.6|1328.3|1315.8|1328.3|1315.8|1327.1|1315.6|18
1604064600000|2020-10-30 13:30:00|1330.3|1317.6|1330.8|1319.3|1331.1|1319.3|1330.1|1317.6|10
1604064900000|2020-10-30 13:35:00|1330.6|1322.8|1337.3|1325.6|1338.3|1325.8|1330.6|1319.3|162
1604065200000|2020-10-30 13:40:00|1336.8|1325.1|1332.3|1323.6|1336.8|1325.3|1332.1|1322.3|7
1604065500000|2020-10-30 13:45:00|1333.3|1324.3|1337.3|1324.8|1337.3|1327.1|1333.3|1323.6|33
1604065800000|2020-10-30 13:50:00|1337.1|1324.3|1335.8|1321.6|1337.3|1324.3|1335.8|1321.6|0
1604066100000|2020-10-30 13:55:00|1337.1|1322.3|1335.8|1321.6|1337.3|1322.3|1335.6|1321.6|0
1604066400000|2020-10-30 14:00:00|1335.3|1322.3|1335.3|1322.3|1335.3|1322.3|1335.3|1322.3|0
1604066700000|2020-10-30 14:05:00|1336.8|1324.3|1337.3|1325.8|1337.3|1325.8|1336.8|1324.3|4
1604067000000|2020-10-30 14:10:00|1338.3|1327.1|1342.8|1330.6|1343.3|1332.6|1338.3|1327.1|79
1604067300000|2020-10-30 14:15:00|1342.6|1329.3|1337.3|1327.3|1342.6|1329.3|1337.3|1325.8|64
1604067600000|2020-10-30 14:20:00|1337.1|1325.3|1336.6|1324.8|1337.1|1325.3|1336.6|1324.6|19
1604067900000|2020-10-30 14:25:00|1336.3|1324.6|1336.3|1324.6|1337.3|1324.6|1336.3|1324.6|1
1604068200000|2020-10-30 14:30:00|1336.1||1336.1||1336.1||1336.1||0
1604068500000|2020-10-30 14:35:00|1336.3|1325.3|1336.8|1326.3|1337.3|1326.3|1335.3|1325.3|11
1604068800000|2020-10-30 14:40:00|1336.3||1336.3||1336.3||1336.3||1
1604069100000|2020-10-30 14:45:00|1336.8|1325.3|1337.1|1324.6|1337.3|1325.3|1336.8|1324.6|9
1604069400000|2020-10-30 14:50:00|1336.3|1324.3|1333.3|1321.6|1336.3|1327.6|1331.3|1321.6|26
1604069700000|2020-10-30 14:55:00|1329.6|1321.3|1327.6|1317.3|1333.3|1321.6|1327.6|1317.3|62
1604070000000|2020-10-30 15:00:00|1325.3|1315.6|1325.3|1315.6|1332.3|1317.3|1325.3|1315.6|102
1604070300000|2020-10-30 15:05:00|1326.3|1317.3|1331.3|1319.8|1331.3|1319.8|1325.6|1317.3|39
1604070600000|2020-10-30 15:10:00||1321.3||1321.3||1321.3||1321.3|2
1604070900000|2020-10-30 15:15:00|1330.3|1319.8|1333.6|1320.6|1333.6|1323.3|1330.3|1319.3|49
1604304900000|2020-11-02 08:15:00||1320.6||1320.6||1320.6||1320.6|0
1604306700000|2020-11-02 08:45:00|1333.3|1322.6|1336.3|1324.8|1336.3|1324.8|1333.3|1322.3|0
1604307000000|2020-11-02 08:50:00|1339.1|1325.1|1343.1|1331.1|1343.1|1331.1|1339.1|1324.8|54
1604307300000|2020-11-02 08:55:00|1343.3|1331.3|1347.3|1333.3|1348.1|1333.3|1343.3|1331.1|10
1604307600000|2020-11-02 09:00:00|1349.1|1333.6|1346.3|1335.8|1349.1|1336.1|1346.3|1333.3|13
1604307900000|2020-11-02 09:05:00|1348.8|1336.1|1347.3|1336.3|1348.8|1337.3|1347.3|1335.6|12
1604308200000|2020-11-02 09:10:00|1346.8|1335.6|1341.3|1330.6|1346.8|1335.6|1341.3|1329.3|11
1604308500000|2020-11-02 09:15:00|1342.3|1332.8|1343.3|1332.8|1345.3|1333.3|1342.3|1332.8|43
1604308800000|2020-11-02 09:20:00|1342.3|1330.8|1341.3|1331.1|1342.3|1331.1|1340.8|1330.8|13
1604309100000|2020-11-02 09:25:00|1342.1|1331.3|1345.3|1335.3|1345.3|1335.3|1342.1|1331.3|41
1604309400000|2020-11-02 09:30:00|1347.3|1336.3|1347.3|1337.3|1347.3|1339.1|1346.3|1334.6|22
1604309700000|2020-11-02 09:35:00|1347.8|1339.3|1345.3|1337.1|1347.8|1339.3|1345.3|1337.1|27
1604310000000|2020-11-02 09:40:00|1347.8|1337.3|1347.3|1336.6|1347.8|1337.3|1347.3|1336.3|15
1604310300000|2020-11-02 09:45:00|1347.1|1336.3|1347.1|1336.1|1347.1|1336.3|1347.1|1335.6|12
1604310600000|2020-11-02 09:50:00|1347.3|1337.3|1348.5|1338.7|1349.3|1339.3|1347.3|1336.3|29
1604310900000|2020-11-02 09:55:00|1348.2|1339|1349.7|1336|1349.7|1339.7|1348.2|1336|15
1604311200000|2020-11-02 10:00:00|1348.7|1336.2|1350.5|1338|1350.7|1338|1348.7|1336|12
1604311500000|2020-11-02 10:05:00|1350.2|1336.7|1349.7|1336.7|1350.5|1336.7|1349.7|1336.7|10
1604311800000|2020-11-02 10:10:00|1347|1335.7|1345.7|1333|1347|1335.7|1345.5|1333|47
1604312100000|2020-11-02 10:15:00||1332.7||1335.2||1337.5||1332.7|0
1604312400000|2020-11-02 10:20:00|1347|1335.5|1347|1336.5|1347|1336.5|1346.7|1335.5|10
1604312700000|2020-11-02 10:25:00|1348.5|1336.2|1348.5|1337.2|1348.5|1337.7|1346.7|1336|5
1604313000000|2020-11-02 10:30:00|1350|1337.5|1351.7|1339.5|1351.7|1339.7|1350|1337.5|19
1604313300000|2020-11-02 10:35:00|1351|1339.2|1351|1340.2|1351|1340.5|1351|1339.2|0
1604313600000|2020-11-02 10:40:00|1352.2|1340|1352.7|1343.7|1352.7|1344.2|1352.2|1340|47
1604313900000|2020-11-02 10:45:00|1353.2|1342.7|1354.7|1344|1354.7|1344|1353|1342.7|32
1604314200000|2020-11-02 10:50:00|1355.2|1343.7|1359.2|1347.5|1360.2|1348.7|1355.2|1343.7|37
1604314500000|2020-11-02 10:55:00|1359|1347.7|1361.7|1348.2|1363.5|1349|1358.5|1347.7|15
1604314800000|2020-11-02 11:00:00|1362.7|1348.7|1362.7|1350.7|1362.7|1350.7|1362.7|1348.7|1
1604315100000|2020-11-02 11:05:00|1362.2||1361.7||1363.7||1361.7||3
1604315400000|2020-11-02 11:10:00|1362.7|1351|1364.7|1351|1364.7|1352|1362.7|1350.7|16
1604315700000|2020-11-02 11:15:00|1361.7|1351.2|1361.7|1351|1361.7|1351.5|1361.7|1351|1
1604316000000|2020-11-02 11:20:00||1351.2||1348.2||1351.5||1348.2|1
1604316300000|2020-11-02 11:25:00|1356.7|1348.5|1361.7|1349.2|1361.7|1349.5|1356.7|1348.5|5
1604316600000|2020-11-02 11:30:00|1359.7|1349.7|1361.7|1350.2|1361.7|1350.2|1357.7|1349.5|1
1604316900000|2020-11-02 11:35:00|1360.7|1350.5|1360.7|1349.5|1360.7|1350.7|1360.7|1349.5|0
1604317200000|2020-11-02 11:40:00|1360.2|1349.2|1360.2|1349.2|1360.2|1349.5|1360.2|1349.2|5
1604317500000|2020-11-02 11:45:00|1356.7|1349.5|1360.2|1347|1360.2|1349.5|1356.7|1346.7|55
1604317800000|2020-11-02 11:50:00||1346.7||1346.2||1347||1346.2|0
1604318100000|2020-11-02 11:55:00|1359.7|1346|1359.7|1346|1360.2|1346|1359.7|1346|1
1604318400000|2020-11-02 12:00:00|1358.7|1345.2|1358.7|1345.2|1358.7|1345.2|1358.7|1345.2|0
1604318700000|2020-11-02 12:05:00|1356.7|1345|1356.7|1345|1356.7|1345.7|1356.7|1345|10
1604319000000|2020-11-02 12:10:00||1345.2||1345.2||1345.2||1345.2|0
1604319300000|2020-11-02 12:15:00||1345.5||1345.5||1345.7||1345.2|0
1604319600000|2020-11-02 12:20:00|1354.7||1354.5||1354.7||1354.2||5
1604319900000|2020-11-02 12:25:00|1354.2|1345.2|1350.5|1339.2|1354.2|1345.2|1349.7|1339.2|61
1604320200000|2020-11-02 12:30:00|1351.2|1338|1349.5|1338.5|1351.2|1338.7|1349.5|1337.5|10
1604320500000|2020-11-02 12:35:00|1349.7|1338.7|1345|1336.7|1349.7|1338.7|1344.7|1334.7|61
1604320800000|2020-11-02 12:40:00|1344.2|1334.7|1346.2|1333.7|1346.2|1334.7|1342|1332|104
1604321100000|2020-11-02 12:45:00|1345.7|1334|1346.7|1333.5|1347.7|1338.7|1345.7|1333.5|25
1604321400000|2020-11-02 12:50:00|1345.7||1345.7||1345.7||1345.7||0
1604322000000|2020-11-02 13:00:00|1346.2|1334.7|1345.7|1333.5|1346.2|1337.7|1345.7|1333.5|3
1604322300000|2020-11-02 13:05:00||1333.7||1333.7||1333.7||1333.7|0
1604322600000|2020-11-02 13:10:00|||||||||2
1604322900000|2020-11-02 13:15:00|1346.2|1334|1346.2|1334|1346.2|1335.2|1346.2|1333.7|6
1604323200000|2020-11-02 13:20:00|1346.7|1334.2|1346.7|1336|1347.5|1338.2|1346.7|1334.2|5
1604323500000|2020-11-02 13:25:00|1346.2||1346.2||1346.2||1346.2||0
1604323800000|2020-11-02 13:30:00|1345.7|1333.7|1345.7|1333.5|1345.7|1333.7|1345.7|1333.5|4
1604324100000|2020-11-02 13:35:00|1344.7|1332|1344.7|1330.7|1344.7|1332|1344.5|1330.7|22
1604324400000|2020-11-02 13:40:00|1345.7|1331|1343.7|1332.7|1345.7|1332.7|1343.7|1330.7|0
1604325000000|2020-11-02 13:50:00|1340.7|1331.5|1341|1328.7|1343.7|1331.5|1340.7|1328.7|7
1604325300000|2020-11-02 13:55:00|1340.7|1329|1340.7|1330|1340.7|1330|1340.7|1329|0
1604325600000|2020-11-02 14:00:00||1329.7||1328.7||1329.7||1328.7|13
1604325900000|2020-11-02 14:05:00|1340.5|1327|1336.2|1326.2|1340.5|1327.7|1336.2|1326.2|8
1604326200000|2020-11-02 14:10:00|1337.5|1327.7|1340.7|1327.7|1340.7|1328.7|1337.5|1327.7|2
1604326500000|2020-11-02 14:15:00||1328.7||1329.7||1329.7||1328.7|0
1604326800000|2020-11-02 14:20:00|1341.7|1330.2|1341.7|1330.7|1341.7|1330.7|1341.7|1330.2|2
1604327100000|2020-11-02 14:25:00|1340.7|1331|1343.7|1331|1344.7|1331|1340.7|1331|16
1604327400000|2020-11-02 14:30:00|1344.7|1330.7|1344.2|1333.7|1344.7|1334|1344.2|1330.7|0
1604327700000|2020-11-02 14:35:00|1344.7||1344.7||1344.7||1344.2||0
1604328000000|2020-11-02 14:40:00|1344.5||1343.7||1344.5||1343.7||1
1604328300000|2020-11-02 14:45:00|1344.7|1334|1344.7|1334|1344.7|1334|1344.5|1334|5
1604328600000|2020-11-02 14:50:00|1345.7|1334.2|1345.7|1334.2|1345.7|1334.2|1345.7|1334.2|0
1604328900000|2020-11-02 14:55:00|1344.7|1334.7|1345.7|1335|1345.7|1336.7|1344.7|1334.7|5
1604329200000|2020-11-02 15:00:00|1345.2|1334.7|1345.2|1334.7|1345.2|1334.7|1345.2|1334.7|0
1604329500000|2020-11-02 15:05:00|1344.7|1335|1345.2|1334.2|1345.2|1335|1343|1334.2|20
1604329800000|2020-11-02 15:10:00|1344.7|1333.7|1342.2|1333.7|1344.7|1334.2|1342.2|1333.7|23
1604330100000|2020-11-02 15:15:00|1341.7|1330.7|1344.7|1334.7|1344.7|1334.7|1341.7|1330.7|54
1604391300000|2020-11-03 08:15:00|1344.7||1344.7||1344.7||1344.7||0
1604392200000|2020-11-03 08:30:00|1352.7|1339|1354.7|1339.2|1354.7|1344.7|1352.7|1339|18
1604392500000|2020-11-03 08:35:00|1355.2|1342.7|1356.7|1344.7|1356.7|1345|1355|1342.7|32
1604392800000|2020-11-03 08:40:00|1355.7|1344.5|1356.7|1344.2|1356.7|1345.2|1355.7|1343.5|5
1604393100000|2020-11-03 08:45:00|1355.2|1344.7|1357.2|1347|1357.2|1347.2|1355.2|1344.7|16
1604393400000|2020-11-03 08:50:00|1356.7|1347.2|1359.2|1349.7|1359.2|1349.7|1356.7|1347.2|30
1604393700000|2020-11-03 08:55:00|1359.7|1350|1364.5|1354.2|1365.7|1354.2|1359.7|1350|39
1604394000000|2020-11-03 09:00:00|1364.2|1354|1361.7|1349.7|1364.2|1354|1361.7|1349|10
1604394300000|2020-11-03 09:05:00|1361.2|1350|1363.5|1352.2|1363.5|1352.2|1361.2|1350|44
1604394600000|2020-11-03 09:10:00|1363.7|1352.7|1363.5|1354|1364.4|1354|1362.4|1352.2|2
1604394900000|2020-11-03 09:15:00|1364.4|1354.9|1364.4|1354.4|1365.9|1356.4|1364.4|1354.4|66
1604395200000|2020-11-03 09:20:00|1365.7|1355.4|1365.2|1355.7|1365.7|1355.7|1363.4|1353.7|9
1604395500000|2020-11-03 09:25:00|1365.4|1355.4|1364.9|1352.9|1366.2|1355.4|1364.9|1352.7|16
1604395800000|2020-11-03 09:30:00|1366.2|1353.2|1369.4|1359.7|1369.4|1359.7|1366.2|1353.2|106
1604396100000|2020-11-03 09:35:00|1368.9|1361.4|1370.2|1361.4|1371.4|1361.4|1368.9|1359.7|58
1604396400000|2020-11-03 09:40:00|1371.4|1361.7|1373.9|1363.4|1373.9|1364.4|1370.4|1361.7|85
1604396700000|2020-11-03 09:45:00|1372.9|1363.7|1373.7|1363.4|1376.7|1366.4|1372.9|1363.4|42
1604397000000|2020-11-03 09:50:00||1363.7||1363.7||1363.7||1363.7|0
1604397300000|2020-11-03 09:55:00|1373.9|1363.9|1373.9|1364.7|1375.4|1366.4|1373.9|1363.9|16
1604397600000|2020-11-03 10:00:00|1373.7|1364.9|1376.2|1366.7|1376.2|1366.7|1373.2|1364.9|27
1604397900000|2020-11-03 10:05:00|1375.9|1366.9|1376.7|1366.9|1376.7|1367.7|1375.9|1366.9|30
1604398200000|2020-11-03 10:10:00|1376.9|1367.2|1379.4|1369.4|1379.4|1370.4|1376.9|1367.2|38
1604398500000|2020-11-03 10:15:00|1378.9||1379.4||1379.4||1378.9||12
1604398800000|2020-11-03 10:20:00|1379.9||1380.4||1380.4||1379.9||5
1604399100000|2020-11-03 10:25:00||1370.4||1371.2||1371.2||1370.4|1
1604399400000|2020-11-03 10:30:00|1380.2|1371.4|1376.4|1367.4|1380.2|1371.4|1376.4|1367.4|30
1604399700000|2020-11-03 10:35:00|1376.2|1367.2|1374.4|1365.4|1376.2|1367.4|1374.2|1365.4|46
1604400000000|2020-11-03 10:40:00|1373.7|1365.7|1375.2|1365.7|1376.9|1367.2|1373.7|1365.7|38
1604400300000|2020-11-03 10:45:00|1374.9||1374.9||1375.4||1374.9||9
1604400600000|2020-11-03 10:50:00|1375.2|1366.4|1375.2|1365.4|1375.4|1366.4|1374.2|1365.4|13
1604400900000|2020-11-03 10:55:00|1375.4|1365.7|1375.2|1365.4|1375.4|1365.7|1374.4|1365.4|21
1604401200000|2020-11-03 11:00:00|1374.9||1374.9||1374.9||1374.9||0
1604401500000|2020-11-03 11:05:00|1375.2|1367.2|1377.9|1367.2|1378.2|1367.4|1375.2|1367.2|47
1604401800000|2020-11-03 11:10:00|1376.9|1365.4|1377.2|1365.4|1377.9|1365.4|1376.9|1365.4|3
1604402100000|2020-11-03 11:15:00|1378.4|1366.4|1376.4|1367.4|1378.4|1367.4|1376.4|1366.4|23
1604402400000|2020-11-03 11:20:00|1378.2||1378.2||1378.4||1378.2||22
1604402700000|2020-11-03 11:25:00||1367.7||1367.7||1367.7||1367.7|7
1604403000000|2020-11-03 11:30:00|1377.9|1367.9|1377.9|1367.9|1378.2|1367.9|1377.2|1367.9|2
1604403300000|2020-11-03 11:35:00|1378.2|1367.7|1377.4|1366.7|1378.4|1367.7|1377.4|1366.4|36
1604403600000|2020-11-03 11:40:00|1375.4|1366.9|1375.4|1365.4|1375.4|1367.2|1375.4|1365.4|21
1604403900000|2020-11-03 11:45:00|1377.4|1367.4|1377.4|1367.4|1377.4|1367.4|1377.4|1367.4|32
1604404200000|2020-11-03 11:50:00|1378.4||1378.4||1378.4||1378.4||0
1604404500000|2020-11-03 11:55:00|1377.7|1367.7|1378.4|1367.4|1378.4|1369.7|1377.7|1367.4|8
1604404800000|2020-11-03 12:00:00|1379.4|1367.7|1379.4|1369.7|1379.4|1369.7|1379.4|1367.7|11
1604405100000|2020-11-03 12:05:00|1379.2|1369.9|1379.4|1371.2|1379.4|1371.2|1379.2|1366.7|30
1604405400000|2020-11-03 12:10:00||1366.9||1366.4||1366.9||1365.7|0
1604405700000|2020-11-03 12:15:00|1379.2|1366.7|1379.4|1367.9|1379.4|1367.9|1379.2|1366.7|0
1604406000000|2020-11-03 12:20:00|1379.2||1378.4||1379.2||1378.4||0
1604406300000|2020-11-03 12:25:00|1378.7||1378.7||1378.7||1378.7||0
1604406600000|2020-11-03 12:30:00|||||||||2
1604406900000|2020-11-03 12:35:00|1378.4|1368.9|1378.4|1367.9|1378.4|1368.9|1378.4|1367.9|1
1604407200000|2020-11-03 12:40:00|1377.4||1377.4||1377.4||1377.4||0
1604407500000|2020-11-03 12:45:00|1376.7|1367.7|1376.7|1367.9|1376.7|1367.9|1376.7|1367.7|8
1604407800000|2020-11-03 12:50:00|1377.4|1368.4|1375.9|1366.7|1377.4|1368.7|1375.9|1366.4|60
1604408100000|2020-11-03 12:55:00|1376.2|1366.9|1376.9|1366.9|1376.9|1366.9|1376.2|1366.9|10
1604408400000|2020-11-03 13:00:00||1367.2||1367.4||1367.4||1367.2|0
1604408700000|2020-11-03 13:05:00||1367.7||1367.9||1367.9||1367.7|33
1604409000000|2020-11-03 13:10:00|1377.2|1368.2|1380.2|1370.4|1380.2|1371.4|1377.2|1368.2|39
1604409300000|2020-11-03 13:15:00|1379.9|1370.7|1380.9|1371.4|1380.9|1372.4|1379.9|1370.7|48
1604409600000|2020-11-03 13:20:00|1381.2|1372.4|1381.2|1369.7|1381.2|1372.4|1381.2|1369.7|44
1604409900000|2020-11-03 13:25:00|1381.4|1368.9|1381.2|1371.7|1381.4|1371.7|1380.9|1367.9|21
1604410200000|2020-11-03 13:30:00|1380.9|1369.2|1379.2|1370.4|1380.9|1370.4|1378.9|1369.2|39
1604410500000|2020-11-03 13:35:00|1379.4|1370.7|1379.9|1370.4|1380.7|1371.9|1379.2|1370.4|52
1604410800000|2020-11-03 13:40:00|1380.4|1370.7|1381.2|1371.4|1381.4|1372.4|1380.4|1370.4|13
1604411100000|2020-11-03 13:45:00|1380.9||1381.4||1381.4||1380.7||1
1604411400000|2020-11-03 13:50:00|1382.4|1372.4|1382.9|1372.7|1382.9|1373.4|1381.9|1372.4|35
1604411700000|2020-11-03 13:55:00|1383.2|1372.4|1381.9|1372.4|1383.2|1372.9|1381.9|1370.4|31
1604412000000|2020-11-03 14:00:00|1382.2|1372.2|1382.2|1372.7|1382.2|1372.7|1381.4|1372.2|16
1604412300000|2020-11-03 14:05:00|1381.9|1374.4|1383.9|1374.9|1383.9|1375.2|1381.9|1374.4|14
1604412600000|2020-11-03 14:10:00|1384.2|1375.9|1382.4|1373.4|1384.4|1376.2|1382.4|1372.2|54
1604412900000|2020-11-03 14:15:00|1383.2|1373.7|1383.9|1372.7|1384.2|1375.2|1382.4|1372.7|33
1604413200000|2020-11-03 14:20:00|1383.7|1369.9|1381.7|1368.9|1383.9|1371.4|1381.7|1368.9|0
1604413500000|2020-11-03 14:25:00|1381.9|1373.2|1381.9|1371.9|1383.4|1373.2|1377.4|1369.4|31
1604413800000|2020-11-03 14:30:00|1382.2|1372.2|1379.7|1368.9|1382.2|1372.4|1377.9|1368.9|32
1604414100000|2020-11-03 14:35:00|1379.4|1369.2|1379.4|1369.4|1379.9|1369.4|1378.9|1366.4|10
1604414400000|2020-11-03 14:40:00|1380.9|1369.7|1381.4|1371.4|1381.4|1371.4|1380.9|1369.7|3
1604414700000|2020-11-03 14:45:00|1381.2|1371.7|1380.9|1369.9|1381.2|1371.7|1380.9|1368.9|15
1604415000000|2020-11-03 14:50:00|1380.4|1371.4|1381.4|1371.9|1381.4|1371.9|1380.4|1371.4|9
1604415300000|2020-11-03 14:55:00|1381.2|1370.4|1379.4|1369.4|1381.4|1371.4|1379.4|1368.2|3
1604415600000|2020-11-03 15:00:00|1380.9|1368.4|1380.7|1370.7|1380.9|1371.4|1380.7|1368.4|7
1604415900000|2020-11-03 15:05:00|1380.4|1370.9|1383.2|1372.4|1383.2|1372.4|1380.4|1370.9|12
1604416200000|2020-11-03 15:10:00|1383.4|1371.4|1383.4|1373.7|1383.4|1373.7|1381.7|1371.4|12
1604416500000|2020-11-03 15:15:00|1384.4|1373.9|1386.4|1376.9|1386.4|1377.4|1384.4|1373.9|48
1604477700000|2020-11-04 08:15:00|1377.9|1361.4|1379.4|1361.4|1379.4|1361.4|1377.9|1361.4|0
1604478300000|2020-11-04 08:25:00|1388.4|1354.7|1380.4|1356.7|1388.4|1366.4|1380.4|1354.7|13
1604478600000|2020-11-04 08:30:00|1369.4|1361.4|1373.4|1361.4|1380.4|1361.4|1369.4|1356.7|51
1604478900000|2020-11-04 08:35:00|1374.4|1361.9|1376.7|1366.7|1379.7|1366.7|1374.4|1361.9|40
1604479200000|2020-11-04 08:40:00|1377.7|1368.4|1379.4|1369.9|1380.4|1369.9|1377.4|1366.7|65
1604479500000|2020-11-04 08:45:00|1381.7|1371.4|1389.7|1375.7|1389.7|1375.9|1381.7|1371.4|15
1604479800000|2020-11-04 08:50:00|1389.4|1375.2|1384.4|1372.7|1389.9|1377.4|1384.4|1372.7|10
1604480100000|2020-11-04 08:55:00|1386.4|1371.4|1387.2|1371.4|1387.4|1372.2|1385.7|1371.4|30
1604480400000|2020-11-04 09:00:00|1387.4|1372.4|1384.4|1372.4|1387.4|1373.2|1384.4|1371.4|0
1604480700000|2020-11-04 09:05:00|1385.4|1373.2|1387.9|1373.7|1387.9|1373.7|1384.7|1373.2|10
1604481000000|2020-11-04 09:10:00|1382.4|1374.7|1387.9|1377.4|1387.9|1377.4|1382.4|1374.7|2
1604481300000|2020-11-04 09:15:00|1388.4|1377.7|1391.4|1381.4|1391.4|1381.4|1388.4|1377.7|7
1604481600000|2020-11-04 09:20:00|1392.4|1379.2|1395.4|1386.4|1395.4|1386.4|1392.4|1378.2|74
1604481900000|2020-11-04 09:25:00|1396.4|1388.4|1395.4|1384.4|1399.4|1388.4|1395.4|1384.4|66
1604482200000|2020-11-04 09:30:00|1397.4|1384.7|1396.4|1386.4|1398.4|1388.4|1395.4|1384.7|54
1604482500000|2020-11-04 09:35:00|1395.4|1386.7|1395.4|1384.7|1397.4|1386.7|1395.4|1384.7|90
1604482800000|2020-11-04 09:40:00|1394.9|1384.9|1394.4|1381.4|1394.9|1384.9|1390.9|1380.7|28
1604483100000|2020-11-04 09:45:00|1395.4|1382.2|1396.4|1384.9|1398.4|1386.4|1395.4|1382.2|6
1604483400000|2020-11-04 09:50:00|1396.2|1384.7|1394.4|1381.4|1396.2|1384.7|1394.4|1381.4|0
1604483700000|2020-11-04 09:55:00|1393.9|1380.9|1393.4|1381.2|1393.9|1381.2|1393.4|1379.4|1
1604484000000|2020-11-04 10:00:00|1393.9|1381.9|1393.4|1382.4|1393.9|1382.4|1393.4|1381.7|0
1604484300000|2020-11-04 10:05:00|1392.4|1381.7|1392.4|1380.4|1392.4|1382.7|1392.4|1380.4|3
1604484600000|2020-11-04 10:10:00|1392.2|1379.4|1389.4|1377.4|1392.2|1379.4|1389.4|1377.4|17
1604484900000|2020-11-04 10:15:00|1388.9|1375.2|1385.4|1371.9|1388.9|1375.2|1385.4|1371.9|15
1604485200000|2020-11-04 10:20:00|1385.2|1371.7|1383.4|1370.9|1385.4|1371.7|1383.4|1370.4|3
1604485500000|2020-11-04 10:25:00|1382.9|1371.4|1386.9|1373.4|1386.9|1373.4|1382.9|1371.4|43
1604485800000|2020-11-04 10:30:00|1386.7|1374.4|1383.4|1371.4|1386.9|1374.4|1383.4|1371.4|28
1604486100000|2020-11-04 10:35:00|1383.2|1370.9|1383.2|1371.4|1383.2|1371.4|1383.2|1370.9|0
1604486400000|2020-11-04 10:40:00|1383.4|1374.9|1387.4|1376.4|1388.7|1376.4|1383.4|1374.9|56
1604486700000|2020-11-04 10:45:00|1386.4|1378.4|1384.4|1370.9|1387.7|1378.4|1384.4|1370.9|2
1604487000000|2020-11-04 10:50:00|1385.4|1371.2|1385.9|1371.4|1385.9|1371.4|1385.4|1371.2|0
1604487300000|2020-11-04 10:55:00|1385.7|1371.7|1383.4|1371.7|1385.7|1371.9|1383.4|1371.4|0
1604487600000|2020-11-04 11:00:00|1384.4|1371.9|1387.4|1375.7|1387.4|1375.7|1384.4|1371.9|2
1604487900000|2020-11-04 11:05:00|1388.4|1375.4|1389.4|1376.4|1389.4|1376.4|1388.4|1375.4|0
1604488200000|2020-11-04 11:10:00|1389.2|1376.7|1389.2|1376.7|1389.2|1379.7|1389.2|1376.4|10
1604488500000|2020-11-04 11:15:00|1388.9||1389.2||1389.2||1388.9||0
1604488800000|2020-11-04 11:20:00|1388.9|1376.9|1389.2|1376.9|1389.2|1376.9|1388.9|1376.9|0
1604489100000|2020-11-04 11:25:00|1385.4|1376.4|1387.4|1376.4|1389.2|1376.4|1385.4|1376.4|0
1604489400000|2020-11-04 11:30:00|1389.2|1376.7|1389.2|1376.9|1389.2|1376.9|1389.2|1376.4|24
1604489700000|2020-11-04 11:35:00||1377.2||1377.2||1377.2||1377.2|0
1604490000000|2020-11-04 11:40:00|1389.4|1377.7|1391.4|1379.9|1391.9|1379.9|1389.4|1377.7|0
1604490300000|2020-11-04 11:45:00|1392.4|1380.2|1393.4|1381.9|1393.4|1381.9|1392.4|1380.2|3
1604490600000|2020-11-04 11:50:00|1390.4|1382.2|1394.4|1383.7|1394.4|1383.7|1390.4|1382.2|10
1604490900000|2020-11-04 11:55:00|1392.4|1383.4|1392.4|1382.2|1392.4|1383.4|1392.4|1382.2|1
1604491200000|2020-11-04 12:00:00|1393.4||1393.4||1393.4||1393.4||0
1604491800000|2020-11-04 12:10:00|1394.4|1382.4|1394.4|1382.4|1394.4|1382.4|1394.4|1382.4|0
1604492100000|2020-11-04 12:15:00||1382.7||1382.7||1382.7||1382.7|0
1604492400000|2020-11-04 12:20:00||1382.9||1382.2||1382.9||1381.4|31
1604492700000|2020-11-04 12:25:00|1393.9|1381.2|1393.9|1380.9|1393.9|1381.9|1393.4|1380.9|0
1604493000000|2020-11-04 12:30:00||1381.2||1381.4||1381.4||1381.2|0
1604493300000|2020-11-04 12:35:00|1393.4|1381.2|1391.9|1380.7|1393.4|1381.2|1391.9|1380.4|3
1604493600000|2020-11-04 12:40:00|1391.7|1380.4|1391.4|1379.4|1391.9|1380.4|1391.4|1379.4|4
1604493900000|2020-11-04 12:45:00|1391.2|1377.4|1390.9|1378.7|1391.2|1378.7|1390.9|1377.4|0
1604494200000|2020-11-04 12:50:00|1390.7|1377.7|1390.7|1378.4|1390.7|1378.4|1390.7|1377.7|0
1604494500000|2020-11-04 12:55:00|1390.9||1390.9||1390.9||1390.9||0
1604494800000|2020-11-04 13:00:00|1391.2|1378.7|1391.2|1378.7|1391.2|1378.7|1391.2|1378.7|0
1604495100000|2020-11-04 13:05:00||1381.4||1379.4||1381.4||1379.4|0
1604495400000|2020-11-04 13:10:00|1391.4|1378.7|1393.4|1381.4|1394.4|1382.2|1391.4|1378.7|20
1604495700000|2020-11-04 13:15:00|1391.4|1381.7|1391.4|1382.2|1391.4|1382.2|1391.4|1381.7|0
1604496000000|2020-11-04 13:20:00|1390.4|1382.4|1393.4|1380.2|1393.7|1382.4|1390.4|1378.4|14
1604496300000|2020-11-04 13:25:00||1381.4||1381.7||1381.7||1381.4|0
1604496600000|2020-11-04 13:30:00|1394.4|1381.9|1393.9|1382.4|1394.4|1382.4|1393.4|1381.9|10
1604496900000|2020-11-04 13:35:00|1394.2|1382.7|1394.2|1382.4|1394.2|1382.7|1394.2|1382.4|0
1604497200000|2020-11-04 13:40:00|1393.9|1382.2|1393.9|1381.9|1394.2|1382.2|1393.9|1379.9|30
1604497500000|2020-11-04 13:45:00|1394.2|1382.2|1394.2|1382.4|1394.2|1382.4|1394.2|1382.2|0
1604497800000|2020-11-04 13:50:00|1394.4|1382.7|1395.4|1385.4|1395.4|1385.4|1393.4|1382.4|24
1604498100000|2020-11-04 13:55:00|1395.2|1384.4|1395.2|1382.9|1395.2|1384.4|1395.2|1382.7|0
1604498400000|2020-11-04 14:00:00|1394.2|1382.7|1394.2|1382.9|1394.2|1382.9|1393.9|1382.7|5
1604498700000|2020-11-04 14:05:00|||||||||4
1604499000000|2020-11-04 14:10:00||1382.7||1382.4||1382.7||1382.4|3
1604499300000|2020-11-04 14:15:00|1393.9|1382.2|1393.7|1381.9|1393.9|1382.2|1393.7|1381.9|0
1604499600000|2020-11-04 14:20:00|1393.4|1380.7|1391.4|1377.2|1393.4|1380.7|1391.4|1377.2|20
1604499900000|2020-11-04 14:25:00|1391.2||1389.4||1391.4||1386.4||2
1604500200000|2020-11-04 14:30:00|1390.4|1377.7|1390.4|1377.9|1390.4|1377.9|1390.4|1377.2|0
1604500500000|2020-11-04 14:35:00|1392.7|1377.2|1389.4|1377.7|1392.7|1380.2|1389.4|1376.9|3
1604500800000|2020-11-04 14:40:00|1388.4|1374.7|1388.4|1376.2|1388.4|1376.2|1388.4|1374.7|2
1604501100000|2020-11-04 14:45:00|1389.4|1376.4|1392.4|1379.9|1392.4|1379.9|1389.4|1376.4|5
1604501400000|2020-11-04 14:50:00|1391.4|1379.7|1391.4|1379.7|1391.4|1381.4|1391.4|1379.7|2
1604501700000|2020-11-04 14:55:00|1391.2|1377.4|1390.9|1378.4|1391.2|1378.9|1390.9|1376.4|5
1604502000000|2020-11-04 15:00:00|1390.7|1378.7|1390.7|1376.2|1390.7|1380.2|1390.7|1376.2|0
1604502300000|2020-11-04 15:05:00|1390.4|1382.4|1393.9|1382.4|1393.9|1382.4|1390.4|1382.4|8
1604502600000|2020-11-04 15:10:00|1394.2|1381.4|1393.4|1381.4|1394.2|1381.4|1393.4|1381.4|9
1604502900000|2020-11-04 15:15:00||1385.2||1381.4||1385.2||1381.4|10
1604564100000|2020-11-05 08:15:00|1379.4|1354.4|1374.9|1356.4|1379.4|1356.4|1374.9|1354.4|0
1604564400000|2020-11-05 08:20:00|1373.2|1355.4|1382.7|1360.4|1382.7|1361.4|1369.4|1355.4|26
1604564700000|2020-11-05 08:25:00|1379.4|1371.4|1374.4|1361.4|1379.4|1371.4|1369.4|1360.4|28
1604565000000|2020-11-05 08:30:00|1373.4|1360.4|1364.2|1348.4|1373.4|1361.4|1362.4|1343.4|55
1604565300000|2020-11-05 08:35:00|1364.4|1351.4|1364.2|1351.9|1367.4|1353.7|1359.4|1348.9|90
1604565600000|2020-11-05 08:40:00|1364.4|1352.7|1367.2|1356.4|1367.4|1356.4|1364.4|1352.7|36
1604565900000|2020-11-05 08:45:00|1368.9|1355.4|1371.4|1361.4|1371.4|1361.4|1368.4|1354.4|26
1604566200000|2020-11-05 08:50:00|1372.4|1363.4|1367.2|1355.4|1375.4|1363.4|1367.2|1355.4|6
1604566500000|2020-11-05 08:55:00|1366.9|1354.4|1366.4|1353.2|1366.9|1354.4|1366.2|1352.4|7
1604566800000|2020-11-05 09:00:00|1366.2|1352.7|1364.4|1351.4|1366.2|1352.9|1364.4|1350.7|0
1604567100000|2020-11-05 09:05:00|1364.2|1350.4|1365.4|1351.4|1365.7|1351.7|1363.7|1350.4|1
1604567400000|2020-11-05 09:10:00|1365.7|1354.4|1365.4|1354.4|1365.7|1354.4|1365.4|1354.4|5
1604567700000|2020-11-05 09:15:00|1365.2|1351.2|1368.2|1355.7|1368.2|1355.7|1365.2|1351.2|25
1604568000000|2020-11-05 09:20:00|1366.4|1353.4|1368.9|1358.4|1368.9|1358.4|1366.4|1353.4|5
1604568300000|2020-11-05 09:25:00|1369.2|1356.9|1367.2|1356.4|1369.2|1356.9|1367.2|1356.4|20
1604568600000|2020-11-05 09:30:00|1366.4|1355.7|1366.4|1355.4|1367.2|1355.7|1366.4|1355.4|10
1604568900000|2020-11-05 09:35:00|1367.2||1367.2||1367.2||1367.2||0
1604569200000|2020-11-05 09:40:00||1356.2||1356.9||1356.9||1356.2|2
1604569500000|2020-11-05 09:45:00|1367.4|1358.9|1369.4|1357.4|1369.4|1359.4|1367.4|1357.2|13
1604569800000|2020-11-05 09:50:00|1369.2|1357.7|1369.2|1357.7|1369.2|1357.7|1369.2|1357.7|0
1604570100000|2020-11-05 09:55:00|1369.4|1358.4|1371.2|1358.9|1371.2|1358.9|1369.4|1358.4|10
1604570400000|2020-11-05 10:00:00|1370.9|1357.7|1370.7|1358.7|1370.9|1358.7|1370.7|1357.7|0
1604570700000|2020-11-05 10:05:00|1370.4|1358.4|1368.9|1357.7|1370.4|1358.4|1368.9|1357.7|5
1604571000000|2020-11-05 10:10:00|1368.4|1358.4|1370.9|1358.4|1370.9|1358.4|1368.4|1358.4|20
1604571300000|2020-11-05 10:15:00|1371.4|1359.2|1373.4|1360.9|1373.4|1360.9|1371.4|1359.2|20
1604571600000|2020-11-05 10:20:00|1373.2|1361.2|1373.4|1361.4|1373.4|1361.4|1373.2|1361.2|0
1604571900000|2020-11-05 10:25:00|1373.9|1361.7|1373.7|1361.4|1373.9|1361.7|1373.2|1361.4|1
1604572200000|2020-11-05 10:30:00|1373.4|1361.7|1372.9|1361.7|1373.7|1362.4|1372.9|1361.7|0
1604572800000|2020-11-05 10:40:00|1373.7|1361.9|1378.4|1367.4|1378.4|1367.4|1373.7|1361.9|4
1604573100000|2020-11-05 10:45:00|1378.2|1367.9|1378.2|1368.2|1378.2|1368.2|1378.2|1367.4|3
1604573400000|2020-11-05 10:50:00|1377.9|1367.4|1377.4|1365.4|1377.9|1367.4|1377.4|1365.4|5
1604573700000|2020-11-05 10:55:00|1378.2|1365.9|1376.9|1365.9|1378.2|1365.9|1376.9|1365.9|0
1604574000000|2020-11-05 11:00:00|1378.2|1366.2|1379.4|1368.4|1379.4|1368.4|1378.2|1366.2|25
1604574300000|2020-11-05 11:05:00|1383.4|1368.2|1383.4|1372.4|1383.4|1372.4|1382.4|1368.2|10
1604574600000|2020-11-05 11:10:00|1383.2|1371.7|1383.4|1368.9|1383.4|1371.7|1377.4|1367.7|32
1604574900000|2020-11-05 11:15:00|1383.2|1369.9|1383.2|1371.4|1383.4|1375.2|1383.2|1369.9|5
1604575200000|2020-11-05 11:20:00|1383.4|1372.2|1384.4|1372.4|1384.4|1372.4|1383.4|1372.2|12
1604575500000|2020-11-05 11:25:00|1384.2|1371.7|1383.4|1371.2|1384.2|1371.7|1383.4|1369.9|0
1604575800000|2020-11-05 11:30:00|1382.4|1370.4|1382.4|1370.4|1382.4|1370.4|1382.4|1369.4|0
1604576100000|2020-11-05 11:35:00|1381.4|1369.7|1381.4|1368.9|1381.4|1369.7|1379.4|1367.9|5
1604576400000|2020-11-05 11:40:00|1381.7|1369.4|1382.4|1369.9|1382.4|1369.9|1381.7|1369.4|30
1604576700000|2020-11-05 11:45:00|1383.4|1370.4|1385.4|1376.2|1385.4|1376.2|1383.4|1370.4|12
1604577000000|2020-11-05 11:50:00|1384.4|1376.4|1384.4|1373.4|1385.4|1376.4|1384.4|1373.4|0
1604577300000|2020-11-05 11:55:00|1385.4||1384.4||1385.4||1384.4||0
1604577600000|2020-11-05 12:00:00|1384.2|1371.7|1383.4|1371.2|1384.2|1371.7|1383.4|1370.9|10
1604577900000|2020-11-05 12:05:00|1384.2|1371.9|1381.4|1371.4|1384.2|1371.9|1381.4|1370.9|0
1604578200000|2020-11-05 12:10:00|1381.2|1370.4|1381.4|1369.7|1381.4|1370.4|1381.2|1369.7|0
1604578500000|2020-11-05 12:15:00|1381.2|1369.4|1383.7|1371.4|1383.9|1371.4|1381.2|1369.4|20
1604578800000|2020-11-05 12:20:00|1383.4||1383.4||1383.4||1383.4||0
1604579100000|2020-11-05 12:25:00|1381.7|1369.9|1379.4|1369.4|1382.2|1369.9|1379.4|1369.4|0
1604579400000|2020-11-05 12:30:00|1378.4|1370.4|1383.4|1371.4|1383.9|1372.4|1378.4|1369.4|6
1604579700000|2020-11-05 12:35:00|1382.4|1370.9|1382.4|1370.7|1382.4|1370.9|1382.4|1370.7|0
1604580000000|2020-11-05 12:40:00||1369.4||1370.2||1370.2||1369.4|0
1604580300000|2020-11-05 12:45:00|1383.4|1371.4|1383.4|1371.4|1383.4|1371.4|1383.4|1371.4|10
1604580600000|2020-11-05 12:50:00|1382.4|1370.7|1382.9|1370.9|1383.4|1370.9|1382.4|1370.7|10
1604580900000|2020-11-05 12:55:00|1382.4|1370.7|1382.9|1370.4|1383.4|1370.9|1382.4|1369.4|0
1604581200000|2020-11-05 13:00:00|1382.4|1371.4|1384.2|1374.4|1384.2|1375.4|1382.4|1371.4|4
1604581500000|2020-11-05 13:05:00|1384.4|1373.4|1384.4|1372.4|1384.4|1373.4|1384.4|1372.4|8
1604581800000|2020-11-05 13:10:00|1384.9|1372.7|1385.4|1372.9|1385.4|1372.9|1384.9|1372.7|6
1604582100000|2020-11-05 13:15:00||1373.4||1373.4||1373.4||1373.4|0
1604582400000|2020-11-05 13:20:00|1385.2|1373.9|1384.4|1374.4|1385.4|1374.4|1384.4|1373.9|0
1604583000000|2020-11-05 13:30:00|1385.4|1376.4|1385.9|1376.4|1385.9|1376.4|1385.4|1376.4|25
1604583300000|2020-11-05 13:35:00|1385.7|1376.7|1385.7|1373.7|1385.7|1376.9|1385.7|1373.7|0
1604583600000|2020-11-05 13:40:00|1385.4|1373.4|1385.9|1373.4|1385.9|1373.4|1385.4|1373.4|3
1604583900000|2020-11-05 13:45:00||1373.2||1372.7||1373.7||1372.7|0
1604584200000|2020-11-05 13:50:00|1385.7|1373.7|1382.9|1369.4|1385.7|1373.7|1381.4|1369.4|12
1604584800000|2020-11-05 14:00:00||1369.7||1369.7||1369.7||1369.7|0
1604585100000|2020-11-05 14:05:00|1382.4||1379.7||1382.4||1379.7||0
1604585400000|2020-11-05 14:10:00|1382.2|1369.9|1382.2|1370.2|1382.2|1370.2|1379.4|1369.7|31
1604585700000|2020-11-05 14:15:00|1380.9|1370.4|1380.7|1369.7|1380.9|1370.4|1380.7|1369.4|10
1604586000000|2020-11-05 14:20:00|1380.2|1369.2|1381.9|1369.2|1382.2|1369.4|1379.4|1368.4|32
1604586300000|2020-11-05 14:25:00|1382.2|1369.4|1379.4|1368.7|1382.2|1370.7|1379.4|1368.7|0
1604586600000|2020-11-05 14:30:00|1379.2|1368.9|1379.2|1367.4|1379.2|1368.9|1379.2|1367.4|0
1604586900000|2020-11-05 14:35:00|1379.4|1367.7|1382.4|1371.4|1382.4|1371.4|1379.4|1367.7|10
1604587200000|2020-11-05 14:40:00|1382.7|1372.4|1385.4|1373.9|1385.9|1373.9|1382.7|1372.4|41
1604587500000|2020-11-05 14:45:00|1385.9|1374.2|1388.4|1378.7|1388.4|1378.7|1385.9|1374.2|64
1604587800000|2020-11-05 14:50:00|1387.4|1378.9|1386.9|1376.9|1388.4|1378.9|1386.9|1376.7|53
1604588100000|2020-11-05 14:55:00|1387.4|1377.2|1387.2|1376.4|1387.4|1377.9|1387.2|1376.4|26
1604588400000|2020-11-05 15:00:00|1387.4|1377.4|1388.2|1376.7|1388.2|1377.4|1387.4|1376.7|10
1604588700000|2020-11-05 15:05:00|1386.4|1376.9|1391.4|1378.4|1391.4|1378.4|1386.4|1376.9|10
1604589000000|2020-11-05 15:10:00|1393.4|1383.4|1396.2|1381.4|1396.4|1383.4|1393.2|1379.4|16
1604589300000|2020-11-05 15:15:00|1395.7|1381.7|1395.4|1383.4|1395.7|1383.4|1395.4|1381.7|0
1604650500000|2020-11-06 08:15:00|1398.4|1366.4|1394.4|1366.4|1398.4|1366.4|1394.4|1366.4|0
1604650800000|2020-11-06 08:20:00|1394.2|1367.4|1393.9|1367.7|1394.2|1367.7|1393.4|1367.4|0
1604651100000|2020-11-06 08:25:00|1392.4|1371.4|1392.4|1371.4|1392.4|1371.4|1392.4|1371.4|0
1604651400000|2020-11-06 08:30:00|1392.2||1388.9||1392.2||1388.9||4
1604651700000|2020-11-06 08:35:00|1385.9|1372.4|1385.7|1371.4|1386.9|1374.4|1385.2|1371.4|16
1604652000000|2020-11-06 08:40:00|1385.9|1371.7|1384.9|1371.7|1386.7|1372.4|1384.9|1371.7|0
1604652300000|2020-11-06 08:45:00|1384.4||1382.4||1384.4||1382.4||0
1604652600000|2020-11-06 08:50:00|1381.9|1369.7|1383.2|1371.4|1383.4|1371.4|1381.9|1369.2|0
1604652900000|2020-11-06 08:55:00|1383.4|1369.7|1381.4|1369.7|1383.4|1369.7|1381.4|1369.7|10
1604653200000|2020-11-06 09:00:00|1381.2|1369.9|1379.4|1368.4|1381.4|1369.9|1377.7|1368.4|7
1604653500000|2020-11-06 09:05:00|1379.2|1365.4|1379.2|1365.7|1379.2|1365.7|1379.2|1365.4|1
1604653800000|2020-11-06 09:10:00|1378.9|1364.9|1374.4|1362.4|1378.9|1364.9|1374.4|1362.4|7
1604654100000|2020-11-06 09:15:00|1373.4|1366.4|1376.4|1364.2|1376.4|1366.4|1373.4|1362.4|2
1604654400000|2020-11-06 09:20:00||1364.4||1364.7||1364.7||1364.4|0
1604654700000|2020-11-06 09:25:00|1375.9|1364.4|1379.4|1368.4|1379.4|1370.4|1375.9|1364.2|12
1604655000000|2020-11-06 09:30:00|1380.7|1369.2|1380.4|1369.7|1381.9|1369.7|1379.4|1369.2|0
1604655300000|2020-11-06 09:35:00|1379.4|1368.4|1379.4|1368.4|1380.4|1368.4|1379.4|1368.4|5
1604655600000|2020-11-06 09:40:00|1379.2|1367.4|1380.4|1371.4|1380.7|1371.4|1379.2|1364.9|8
1604655900000|2020-11-06 09:45:00|1380.7||1381.4||1381.4||1380.7||1
1604656200000|2020-11-06 09:50:00|1382.4|1371.7|1382.9|1370.9|1384.2|1374.7|1382.4|1370.9|52
1604656500000|2020-11-06 09:55:00|1381.4|1371.4|1382.9|1371.7|1382.9|1373.4|1381.4|1371.4|1
1604656800000|2020-11-06 10:00:00|1382.4|1371.4|1382.2|1371.4|1382.9|1371.4|1381.9|1371.4|10
1604657100000|2020-11-06 10:05:00|1381.9||1381.9||1382.4||1381.9||1
1604657400000|2020-11-06 10:10:00|1381.7|1368.2|1377.4|1365.7|1381.7|1368.2|1377.4|1365.7|3
1604657700000|2020-11-06 10:15:00|1378.4|1369.4|1379.4|1366.7|1381.2|1370.4|1378.4|1366.7|41
1604658000000|2020-11-06 10:20:00|1378.9|1366.4|1377.4|1366.9|1379.4|1366.9|1377.4|1366.4|0
1604658300000|2020-11-06 10:25:00|1379.4|1367.4|1379.4|1368.2|1379.4|1368.2|1377.7|1367.4|3
1604658600000|2020-11-06 10:30:00||1368.4||1368.7||1368.7||1368.4|0
1604658900000|2020-11-06 10:35:00|1380.4|1368.9|1381.4|1369.4|1381.4|1370.4|1380.4|1367.4|11
1604659800000|2020-11-06 10:50:00||1368.9||1370.4||1370.4||1368.9|0
1604660100000|2020-11-06 10:55:00|1381.2|1369.4|1379.4|1369.7|1381.2|1369.7|1379.4|1369.4|10
1604660400000|2020-11-06 11:00:00|1381.2|1371.4|1380.4|1370.9|1381.4|1371.4|1380.4|1369.4|21
1604660700000|2020-11-06 11:05:00|1381.4|1370.2|1380.4|1370.7|1381.4|1370.7|1380.4|1370.2|12
1604661000000|2020-11-06 11:10:00||1370.4||1370.2||1370.4||1370.2|30
1604661300000|2020-11-06 11:15:00|1381.4|1371.4|1381.4|1372.4|1381.4|1372.4|1381.4|1371.4|0
1604661600000|2020-11-06 11:20:00|1381.9|1372.7|1382.4|1371.4|1382.4|1372.7|1381.9|1370.2|15
1604661900000|2020-11-06 11:25:00|1383.4|1370.7|1383.4|1371.2|1383.4|1371.2|1383.4|1370.4|0
1604662200000|2020-11-06 11:30:00|1383.2|1371.4|1383.4|1372.4|1383.4|1372.9|1383.2|1371.4|0
1604662500000|2020-11-06 11:35:00|1383.7|1372.7|1383.7|1373.2|1383.7|1373.2|1383.7|1372.7|0
1604663400000|2020-11-06 11:50:00|1383.4|1372.7|1382.4|1371.4|1383.7|1372.7|1380.4|1370.2|36
1604663700000|2020-11-06 11:55:00|1381.7||1380.9||1381.7||1380.9||0
1604664300000|2020-11-06 12:05:00|1381.4|1370.4|1381.4|1370.4|1381.4|1370.4|1381.4|1370.2|0
1604664600000|2020-11-06 12:10:00|1379.4|1371.4|1380.4|1370.4|1381.4|1371.4|1379.4|1370.4|3
1604664900000|2020-11-06 12:15:00|1379.4|1371.4|1379.9|1370.4|1381.7|1371.4|1379.4|1370.4|5
1604665200000|2020-11-06 12:20:00|1381.7|1370.2|1379.4|1370.2|1381.7|1370.4|1378.2|1368.4|45
1604665500000|2020-11-06 12:25:00|1378.2|1367.9|1378.2|1368.2|1378.2|1368.2|1378.2|1367.9|7
1604665800000|2020-11-06 12:30:00|1377.4||1377.4||1377.4||1377.4||2
1604666100000|2020-11-06 12:35:00|1376.4|1367.9|1376.4|1367.9|1376.4|1367.9|1376.4|1367.9|2
1604666400000|2020-11-06 12:40:00||1366.7||1365.7||1366.7||1365.4|11
1604666700000|2020-11-06 12:45:00|1374.4|1365.9|1376.2|1366.4|1376.4|1366.4|1374.4|1365.9|6
1604667000000|2020-11-06 12:50:00|1376.4|1366.7|1376.4|1367.7|1376.4|1368.2|1376.4|1366.7|5
1604667300000|2020-11-06 12:55:00|1377.4|1367.9|1376.2|1365.4|1377.4|1368.4|1376.2|1365.4|20
1604667600000|2020-11-06 13:00:00|1377.4|1366.2|1375.4|1364.7|1377.4|1366.2|1372.9|1364.4|30
1604667900000|2020-11-06 13:05:00|1374.4|1364.4|1375.4|1364.9|1377.4|1367.4|1374.4|1364.4|12
1604668200000|2020-11-06 13:10:00|1373.4|1363.2|1369.4|1359.7|1373.4|1363.2|1368.2|1358.9|4
1604668500000|2020-11-06 13:15:00|1371.4|1361.4|1370.4|1360.4|1371.4|1361.4|1368.9|1359.7|17
1604668800000|2020-11-06 13:20:00|1371.4|1362.4|1372.9|1361.4|1372.9|1362.4|1370.4|1361.4|12
1604669100000|2020-11-06 13:25:00|1371.4|1361.7|1371.4|1361.9|1372.9|1363.4|1371.4|1361.7|9
1604669400000|2020-11-06 13:30:00|1370.4||1370.7||1371.4||1370.4||4
1604669700000|2020-11-06 13:35:00|1372.9|1362.7|1374.4|1365.4|1375.4|1365.4|1371.4|1361.9|38
1604670000000|2020-11-06 13:40:00|||||||||4
1604670300000|2020-11-06 13:45:00|1373.4|1364.7|1375.2|1366.4|1375.2|1366.4|1373.4|1364.7|22
1604670600000|2020-11-06 13:50:00|1375.4|1364.4|1374.4|1363.9|1375.4|1364.4|1374.4|1363.9|4
1604670900000|2020-11-06 13:55:00|1374.9|1363.4|1371.9|1361.9|1374.9|1363.4|1371.9|1361.9|10
1604671200000|2020-11-06 14:00:00|1370.7|1362.4|1373.4|1363.4|1374.4|1363.4|1370.7|1362.4|30
1604671500000|2020-11-06 14:05:00|1372.4|1362.4|1372.4|1363.4|1372.4|1363.7|1371.4|1362.4|6
1604671800000|2020-11-06 14:10:00|1373.4|1363.2|1373.4|1363.9|1373.4|1363.9|1373.4|1363.2|5
1604672100000|2020-11-06 14:15:00|1374.2|1363.7|1377.4|1366.7|1377.4|1367.4|1374.2|1363.7|32
1604672400000|2020-11-06 14:20:00|1377.2|1366.2|1378.4|1368.4|1378.9|1368.4|1375.4|1366.2|19
1604672700000|2020-11-06 14:25:00|1377.9|1368.7|1377.9|1367.2|1378.4|1368.7|1377.9|1367.2|47
1604673000000|2020-11-06 14:30:00|1377.4|1366.9|1376.2|1366.2|1377.4|1368.2|1376.2|1366.2|25
1604673300000|2020-11-06 14:35:00|1374.2|1365.7|1375.4|1365.9|1376.4|1365.9|1374.2|1365.4|7
1604673600000|2020-11-06 14:40:00|1376.4|1367.4|1375.4|1365.9|1376.4|1367.4|1375.4|1365.9|11
1604673900000|2020-11-06 14:45:00|1376.4|1366.4|1376.9|1366.9|1376.9|1367.4|1375.4|1366.4|17
1604674200000|2020-11-06 14:50:00|1375.9|1367.9|1378.4|1368.9|1378.4|1368.9|1375.9|1366.9|11
1604674500000|2020-11-06 14:55:00|1379.4|1369.2|1381.4|1371.4|1381.4|1371.4|1378.2|1369.2|48
1604674800000|2020-11-06 15:00:00|1380.9|1370.9|1377.9|1366.2|1380.9|1371.2|1377.9|1366.2|0
1604675100000|2020-11-06 15:05:00|1374.2|1365.9|1378.4|1365.4|1378.4|1365.9|1374.2|1364.7|7
1604675400000|2020-11-06 15:10:00|1380.9|1366.2|1381.4|1371.4|1382.9|1371.4|1380.9|1366.2|21
1604675700000|2020-11-06 15:15:00|1381.2|1369.7|1377.4|1367.7|1381.2|1369.7|1377.4|1366.9|23
1604909700000|2020-11-09 08:15:00|1403.4|1393.4|1412.4|1400.4|1419.4|1406.4|1403.4|1393.4|37
1604910000000|2020-11-09 08:20:00|1414.4|1401.4|1418.4|1408.4|1418.4|1408.4|1414.4|1401.4|8
1604910300000|2020-11-09 08:25:00|1418.9|1410.4|1419.4|1406.4|1419.4|1410.4|1416.4|1406.4|6
1604910600000|2020-11-09 08:30:00|1418.9|1406.7|1427.4|1413.4|1429.4|1413.4|1418.9|1406.7|19
1604910900000|2020-11-09 08:35:00|1426.4|1415.4|1431.4|1419.4|1432.4|1421.4|1426.4|1415.4|31
1604911200000|2020-11-09 08:40:00|1431.2|1419.7|1431.2|1418.4|1431.4|1422.4|1427.7|1416.7|214
1604911500000|2020-11-09 08:45:00|1432.4|1419.4|1433.4|1422.4|1433.4|1422.4|1431.4|1419.4|13
1604911800000|2020-11-09 08:50:00|1430.9|1423.4|1433.2|1423.4|1433.7|1423.4|1430.9|1422.4|58
1604912100000|2020-11-09 08:55:00|1432.9|1422.4|1429.4|1418.7|1433.4|1422.4|1429.4|1418.7|39
1604912400000|2020-11-09 09:00:00|1428.4|1418.4|1429.4|1418.9|1431.4|1419.7|1428.4|1418.4|6
1604912700000|2020-11-09 09:05:00|1431.9|1419.7|1429.4|1418.9|1431.9|1422.4|1429.4|1418.9|31
1604913000000|2020-11-09 09:10:00|1428.4||1428.9||1428.9||1428.4||4
1604913300000|2020-11-09 09:15:00|1429.4|1419.4|1431.4|1421.4|1431.4|1421.4|1429.4|1419.4|3
1604913600000|2020-11-09 09:20:00|1431.9|1421.7|1432.4|1423.4|1432.4|1423.9|1431.4|1420.7|16
1604913900000|2020-11-09 09:25:00|1433.4|1422.4|1433.2|1422.9|1433.4|1422.9|1433.2|1421.2|27
1604914200000|2020-11-09 09:30:00|1433.4|1424.4|1432.7|1424.4|1434.4|1425.4|1432.7|1424.4|32
1604914500000|2020-11-09 09:35:00|1432.4|1423.2|1433.4|1423.9|1434.4|1423.9|1432.4|1422.9|6
1604914800000|2020-11-09 09:40:00|1434.4|1426.4|1436.9|1424.9|1437.2|1426.4|1434.4|1423.9|47
1604915100000|2020-11-09 09:45:00|1436.4|1425.2|1436.4|1427.4|1436.4|1427.4|1435.4|1425.2|24
1604915400000|2020-11-09 09:50:00|1437.2|1428.4|1437.4|1428.4|1437.4|1428.4|1437.2|1428.4|2
1604915700000|2020-11-09 09:55:00||1428.7||1428.7||1428.7||1428.4|6
1604916000000|2020-11-09 10:00:00|1436.4|1428.4|1435.4|1426.9|1437.4|1428.4|1435.4|1425.9|21
1604916300000|2020-11-09 10:05:00|1436.4|1426.7|1435.4|1424.9|1436.4|1426.7|1435.4|1424.7|26
1604916600000|2020-11-09 10:10:00|1436.4|1425.4|1435.4|1426.4|1436.4|1426.4|1435.4|1425.4|0
1604916900000|2020-11-09 10:15:00|1434.4|1425.4|1433.2|1423.2|1434.4|1425.7|1433.2|1422.9|47
1604917200000|2020-11-09 10:20:00|1432.9|1421.4|1433.2|1423.4|1433.2|1423.4|1432.9|1421.2|11
1604917500000|2020-11-09 10:25:00|1435.7|1422.4|1433.4|1423.4|1435.7|1423.7|1433.4|1422.4|21
1604918100000|2020-11-09 10:35:00|1434.4||1433.4||1434.4||1433.4||0
1604918400000|2020-11-09 10:40:00|1434.4|1423.7|1433.4|1421.4|1434.4|1423.7|1433.4|1420.9|23
1604918700000|2020-11-09 10:45:00|1432.4|1421.7|1433.4|1421.7|1433.4|1424.4|1432.4|1421.7|2
1604919000000|2020-11-09 10:50:00|1433.2|1422.4|1430.9|1421.4|1433.2|1422.4|1430.4|1421.4|26
1604919300000|2020-11-09 10:55:00|1431.9|1421.7|1431.4|1420.4|1431.9|1421.7|1431.4|1420.2|16
1604919600000|2020-11-09 11:00:00|1431.2||1430.7||1431.2||1430.4||0
1604919900000|2020-11-09 11:05:00|1430.4|1420.7|1430.4|1420.7|1430.4|1420.7|1430.4|1420.7|0
1604920200000|2020-11-09 11:10:00|1430.7|1420.9|1430.7|1422.4|1430.7|1422.4|1430.4|1420.9|30
1604920500000|2020-11-09 11:15:00|1429.4|1421.4|1430.2|1420.9|1430.4|1422.4|1429.4|1420.9|25
1604920800000|2020-11-09 11:20:00||1420.7||1420.9||1420.9||1420.2|29
1604921100000|2020-11-09 11:25:00|1429.9|1420.2|1430.2|1420.4|1430.2|1420.4|1429.9|1420.2|12
1604921400000|2020-11-09 11:30:00|1430.4|1421.4|1430.4|1420.4|1430.4|1421.4|1430.4|1420.4|15
1604921700000|2020-11-09 11:35:00|1430.2|1420.2|1429.4|1419.2|1430.2|1420.2|1429.4|1418.9|35
1604922000000|2020-11-09 11:40:00||1420.4||1417.7||1420.4||1416.9|20
1604922300000|2020-11-09 11:45:00|1430.2|1417.9|1439.4|1429.4|1440.4|1431.7|1430.2|1417.9|111
1604922600000|2020-11-09 11:50:00|1440.4|1429.7|1445.9|1433.7|1445.9|1436.4|1440.4|1429.7|150
1604922900000|2020-11-09 11:55:00|1446.2|1436.4|1455.4|1446.9|1455.4|1446.9|1446.2|1436.4|232
1604923200000|2020-11-09 12:00:00|1457.4|1445.4|1463.4|1456.4|1464.2|1456.4|1457.4|1444.9|162
1604923500000|2020-11-09 12:05:00|1464.4|1455.4|1473.4|1464.7|1473.7|1464.7|1464.4|1455.4|134
1604923800000|2020-11-09 12:10:00|1472.7|1462.4|1485.4|1475.4|1485.4|1475.4|1472.7|1462.4|119
1604924100000|2020-11-09 12:15:00|1485.9|1476.4|1508.4|1494.4|1872.9|1855.7|1485.9|1476.4|63
1604924400000|2020-11-09 12:20:00|1509.4|1501.4|1518.4|1505.7|1609.4|1516.9|1507.4|1494.4|112
1604924700000|2020-11-09 12:25:00|1516.4|1501.4|1525.2|1507.7|1528.4|1508.9|1510.4|1501.4|46
1604925000000|2020-11-09 12:30:00|1525.4|1507.4|1537.4|1526.4|1538.4|1526.4|1525.2|1507.4|62
1604925300000|2020-11-09 12:35:00|1538.2|1523.4|1519.4|1509.4|1538.2|1525.4|1519.4|1509.4|153
1604925600000|2020-11-09 12:40:00|1518.4|1504.4|1513.4|1501.4|1519.4|1510.4|1509.4|1499.4|117
1604925900000|2020-11-09 12:45:00|1516.4|1501.7|1519.4|1509.4|1524.4|1513.4|1516.4|1501.7|107
1604926200000|2020-11-09 12:50:00|1523.4|1506.9|1519.4|1506.9|1523.4|1511.4|1517.4|1506.9|135
1604926500000|2020-11-09 12:55:00|1519.2|1506.4|1514.4|1501.4|1519.4|1506.4|1514.4|1501.4|184
1604926800000|2020-11-09 13:00:00|1516.9|1500.4|1519.9|1506.9|1523.2|1510.7|1515.4|1500.4|69
1604927100000|2020-11-09 13:05:00|1519.4|1507.2|1534.4|1514.9|1534.4|1520.4|1519.4|1506.9|49
1604927400000|2020-11-09 13:10:00|1536.2|1515.2|1549.4|1531.4|1549.4|1531.4|1536.2|1515.2|26
1604927700000|2020-11-09 13:15:00|1544.4|1531.7|1538.4|1526.4|1547.4|1531.7|1538.4|1521.4|15
1604928000000|2020-11-09 13:20:00|1538.9|1527.4|1537.4|1522.4|1538.9|1527.4|1537.4|1522.4|20
1604928300000|2020-11-09 13:25:00|1537.2|1522.7|1536.4|1522.4|1537.2|1523.4|1535.9|1522.4|14
1604928600000|2020-11-09 13:30:00|1538.2|1524.2|1544.4|1526.4|1544.4|1529.9|1538.2|1522.4|17
1604928900000|2020-11-09 13:35:00|1548.4|1536.4|1557.4|1546.4|1557.4|1546.4|1548.4|1526.4|50
1604929200000|2020-11-09 13:40:00|1558.4|1549.4|1554.4|1542.7|1569.4|1550.4|1554.4|1542.4|32
1604929500000|2020-11-09 13:45:00|1559.4|1542.4|1551.4|1536.4|1559.4|1545.2|1548.9|1536.4|22
1604929800000|2020-11-09 13:50:00|1549.4|1540.4|1553.2|1541.4|1553.2|1541.4|1549.4|1531.4|30
1604930100000|2020-11-09 13:55:00|1552.9|1538.4|1558.9|1546.4|1558.9|1546.4|1552.9|1538.4|40
1604930400000|2020-11-09 14:00:00|1559.4|1547.4|1559.2|1547.4|1560.4|1551.4|1559.2|1547.4|26
1604930700000|2020-11-09 14:05:00|1557.4|1546.4|1556.4|1541.4|1557.4|1546.4|1554.4|1538.4|33
1604931000000|2020-11-09 14:10:00|1555.4|1538.9|1558.4|1543.9|1558.4|1547.4|1553.4|1538.9|35
1604931300000|2020-11-09 14:15:00|1559.2|1545.4|1566.2|1548.9|1566.4|1556.4|1558.9|1545.4|95
1604931600000|2020-11-09 14:20:00|1565.9|1549.2|1565.4|1552.9|1565.9|1553.4|1561.4|1546.4|32
1604931900000|2020-11-09 14:25:00|1565.2|1547.7|1566.2|1557.2|1566.2|1557.4|1559.4|1547.2|81
1604932200000|2020-11-09 14:30:00|1566.4|1558.4|1569.2|1558.4|1569.4|1558.4|1566.4|1558.4|19
1604932500000|2020-11-09 14:35:00|1569.4|1557.2|1567.9|1557.2|1569.9|1560.9|1567.2|1557.2|60
1604932800000|2020-11-09 14:40:00|1560.4|1552.2|1569.4|1553.4|1569.4|1553.4|1560.4|1550.4|30
1604933100000|2020-11-09 14:45:00|1569.9|1553.7|1567.9|1554.4|1569.9|1559.4|1567.7|1553.7|9
1604933400000|2020-11-09 14:50:00|1567.7|1556.4|1564.4|1552.4|1567.7|1557.4|1564.4|1552.4|32
1604933700000|2020-11-09 14:55:00|1564.2|1552.7|1565.2|1553.4|1565.2|1553.7|1562.9|1552.4|31
1604934000000|2020-11-09 15:00:00|1567.4|1553.7|1566.4|1555.2|1567.4|1555.9|1566.4|1553.7|18
1604934300000|2020-11-09 15:05:00|1566.2|1556.4|1565.4|1555.2|1566.2|1557.4|1565.4|1555.2|95
1604934600000|2020-11-09 15:10:00|1565.2|1556.4|1558.4|1547.2|1565.2|1556.4|1558.4|1547.2|33
1604934900000|2020-11-09 15:15:00|1557.4|1546.4|1559.4|1546.4|1564.4|1549.4|1554.4|1545.4|111
1604997000000|2020-11-10 08:30:00|1568.2|1544.7|1568.2|1536.4|1568.2|1544.7|1552.7|1534.4|19
1604997300000|2020-11-10 08:35:00|1567.9|1543.4|1568.2|1555.9|1568.4|1555.9|1561.2|1536.4|17
1604997600000|2020-11-10 08:40:00|1566.4|1556.2|1579.2|1567.9|1585.7|1573.4|1566.4|1556.2|59
1604997900000|2020-11-10 08:45:00|1577.4|1567.7|1569.7|1556.4|1577.4|1568.7|1568.9|1553.4|37
1604998200000|2020-11-10 08:50:00|1569.4|1555.4|1562.4|1551.4|1569.4|1555.4|1560.9|1548.4|61
1604998500000|2020-11-10 08:55:00|1566.9|1551.7|1569.4|1556.4|1569.4|1557.2|1566.9|1550.4|67
1604998800000|2020-11-10 09:00:00|1570.4|1555.4|1567.4|1555.4|1570.4|1555.4|1567.4|1555.4|6
1604999100000|2020-11-10 09:05:00|1569.9|1555.7|1570.4|1559.4|1570.4|1559.4|1567.4|1555.4|3
1604999400000|2020-11-10 09:10:00|1574.4|1559.7|1574.4|1563.9|1576.7|1566.4|1574.4|1559.4|31
1604999700000|2020-11-10 09:15:00|1574.2|1561.4|1569.7|1556.4|1574.4|1561.4|1568.2|1555.4|32
1605000000000|2020-11-10 09:20:00||1556.7||1555.2||1561.4||1553.4|35
1605000300000|2020-11-10 09:25:00|1564.2|1554.9|1566.9|1553.4|1569.4|1554.9|1564.2|1553.2|15
1605000600000|2020-11-10 09:30:00|1567.2|1553.2|1572.2|1556.7|1572.7|1561.4|1567.2|1552.7|13
1605000900000|2020-11-10 09:35:00|1569.4|1556.4|1571.4|1556.2|1571.9|1556.7|1569.4|1554.7|0
1605001200000|2020-11-10 09:40:00|1571.2|1555.9|1576.7|1562.7|1576.7|1563.4|1571.2|1555.7|38
1605001500000|2020-11-10 09:45:00|1576.4|1562.9|1578.4|1568.4|1578.4|1568.4|1570.9|1562.7|16
1605001800000|2020-11-10 09:50:00|1578.7|1566.2|1578.7|1564.7|1578.7|1566.2|1578.7|1564.7|5
1605002100000|2020-11-10 09:55:00|1578.4|1562.9|1574.4|1562.7|1578.4|1564.4|1574.4|1562.7|0
1605002400000|2020-11-10 10:00:00|1574.2|1560.4|1569.4|1557.9|1574.9|1561.4|1567.4|1557.7|3
1605002700000|2020-11-10 10:05:00|1569.9|1557.7|1572.9|1561.7|1574.4|1562.2|1569.9|1556.7|55
1605003000000|2020-11-10 10:10:00|1572.7|1560.9|1571.4|1560.2|1572.7|1560.9|1571.4|1557.4|0
1605003300000|2020-11-10 10:15:00|1571.9|1559.9|1572.2|1558.4|1572.7|1561.4|1571.9|1558.4|22
1605003600000|2020-11-10 10:20:00|1572.4|1558.7|1570.4|1559.4|1572.4|1559.9|1570.4|1558.2|5
1605003900000|2020-11-10 10:25:00|1569.4|1559.2|1570.4|1560.4|1570.4|1560.4|1568.4|1558.7|48
1605004200000|2020-11-10 10:30:00|1569.4|1559.7|1568.4|1558.4|1569.4|1559.7|1568.2|1558.4|5
1605004500000|2020-11-10 10:35:00||1558.7||1557.7||1558.9||1557.7|0
1605004800000|2020-11-10 10:40:00|1569.4|1557.9|1573.9|1563.2|1573.9|1565.4|1569.4|1557.9|81
1605005100000|2020-11-10 10:45:00|1575.7|1562.4|1573.4|1562.4|1575.7|1562.4|1573.4|1562.4|31
1605005400000|2020-11-10 10:50:00|1568.9|1558.7|1571.2|1558.7|1574.4|1560.2|1568.4|1557.7|51
1605005700000|2020-11-10 10:55:00|1566.7|1558.9|1575.2|1561.2|1575.2|1561.2|1566.7|1557.7|50
1605006000000|2020-11-10 11:00:00|1574.4|1561.4|1570.9|1557.7|1574.4|1562.2|1570.9|1556.9|30
1605006300000|2020-11-10 11:05:00|1569.4|1557.9|1570.9|1559.4|1570.9|1559.4|1569.4|1557.9|0
1605006600000|2020-11-10 11:10:00|1571.4|1559.7|1569.4|1559.9|1571.4|1559.9|1569.4|1559.4|0
1605006900000|2020-11-10 11:15:00|1571.4|1559.7|1573.9|1560.4|1573.9|1561.4|1569.4|1559.7|1
1605007200000|2020-11-10 11:20:00|1573.7|1559.4|1571.4|1559.4|1573.7|1559.4|1571.4|1558.9|11
1605007500000|2020-11-10 11:25:00|1572.2|1559.7|1574.4|1562.4|1575.4|1563.2|1572.2|1559.7|41
1605007800000|2020-11-10 11:30:00|1572.9|1561.2|1572.9|1561.7|1572.9|1561.7|1572.9|1561.2|20
1605008100000|2020-11-10 11:35:00|1574.2|1561.9|1573.9|1561.9|1574.2|1561.9|1573.9|1561.9|0
1605008400000|2020-11-10 11:40:00|1574.4|1560.7|1575.4|1564.9|1576.4|1566.4|1570.4|1560.7|27
1605008700000|2020-11-10 11:45:00|1574.9|1565.2|1576.2|1565.2|1576.4|1566.4|1574.9|1565.2|10
1605009000000|2020-11-10 11:50:00|1575.9|1562.7|1573.4|1561.2|1576.4|1562.7|1573.4|1561.2|40
1605009300000|2020-11-10 11:55:00|1573.2|1560.4|1573.2|1560.4|1573.2|1560.4|1573.2|1560.2|15
1605009600000|2020-11-10 12:00:00|1572.9||1574.2||1574.2||1572.9||0
1605009900000|2020-11-10 12:05:00|1573.9|1561.4|1573.4|1561.4|1573.9|1561.4|1573.4|1561.4|0
1605010200000|2020-11-10 12:10:00|1571.4|1559.7|1570.9|1559.7|1573.2|1559.7|1570.9|1559.7|10
1605010500000|2020-11-10 12:15:00|1569.4|1559.9|1566.4|1556.9|1569.4|1559.9|1566.4|1556.9|14
1605010800000|2020-11-10 12:20:00|1569.4|1556.4|1565.9|1552.7|1569.4|1556.4|1565.9|1551.9|18
1605011100000|2020-11-10 12:25:00|1566.2|1552.9|1564.2|1551.7|1567.9|1554.4|1562.4|1551.7|6
1605011400000|2020-11-10 12:30:00|1566.4|1551.4|1562.7|1552.4|1568.2|1553.9|1559.4|1550.9|6
1605011700000|2020-11-10 12:35:00||1552.2||1552.4||1552.4||1552.2|5
1605012000000|2020-11-10 12:40:00|1567.9||1560.7||1567.9||1560.7||6
1605012300000|2020-11-10 12:45:00|1564.4|1552.7|1559.4|1546.9|1564.4|1553.4|1559.4|1546.2|62
1605012600000|2020-11-10 12:50:00|1557.4|1545.7|1552.4|1540.4|1557.4|1546.4|1551.4|1539.9|31
1605012900000|2020-11-10 12:55:00|1551.4|1541.4|1545.4|1535.9|1551.4|1541.4|1545.4|1535.7|15
1605013200000|2020-11-10 13:00:00|1547.4|1535.7|1543.4|1534.4|1547.4|1535.7|1541.4|1532.4|110
1605013500000|2020-11-10 13:05:00|1545.4|1532.9|1552.4|1541.9|1552.4|1541.9|1545.4|1532.7|54
1605013800000|2020-11-10 13:10:00|1551.4|1542.4|1552.7|1541.7|1553.4|1543.4|1551.4|1540.2|31
1605014100000|2020-11-10 13:15:00|1552.4|1541.4|1555.4|1544.9|1556.4|1544.9|1549.9|1540.4|77
1605014400000|2020-11-10 13:20:00|1555.9|1545.4|1555.4|1543.7|1558.4|1549.2|1555.4|1543.2|39
1605014700000|2020-11-10 13:25:00|1554.4|1543.2|1556.4|1544.7|1557.2|1545.4|1554.4|1543.2|13
1605015000000|2020-11-10 13:30:00|1555.4|1544.9|1555.4|1544.9|1556.7|1545.2|1555.4|1544.9|0
1605015300000|2020-11-10 13:35:00|1553.7|1545.7|1554.4|1544.9|1556.4|1545.7|1553.7|1544.9|14
1605015600000|2020-11-10 13:40:00|1552.9|1544.7|1554.2|1543.4|1554.4|1544.7|1551.4|1542.2|20
1605015900000|2020-11-10 13:45:00|1556.4|1544.2|1556.2|1545.9|1556.4|1546.4|1556.2|1544.2|24
1605016200000|2020-11-10 13:50:00|1556.7|1548.4|1556.7|1548.4|1556.7|1548.4|1556.4|1545.9|11
1605016500000|2020-11-10 13:55:00|1558.4|1547.4|1558.4|1547.9|1558.4|1547.9|1558.4|1545.9|3
1605016800000|2020-11-10 14:00:00|1559.4|1547.4|1561.4|1548.9|1561.4|1551.4|1559.4|1547.4|3
1605017100000|2020-11-10 14:05:00|1565.4|1549.4|1565.4|1552.9|1566.4|1554.2|1564.4|1549.4|14
1605017400000|2020-11-10 14:10:00||1551.9||1553.4||1553.4||1551.9|4
1605017700000|2020-11-10 14:15:00|1565.2|1554.2|1561.4|1551.4|1565.2|1554.2|1559.4|1546.2|67
1605018000000|2020-11-10 14:20:00|1560.4|1548.9|1563.2|1549.4|1563.4|1549.4|1560.4|1547.9|13
1605018300000|2020-11-10 14:25:00|1562.9|1548.4|1562.4|1549.9|1562.9|1549.9|1560.9|1547.9|14
1605018600000|2020-11-10 14:30:00|1562.2|1550.4|1563.2|1551.4|1564.4|1552.2|1562.2|1550.4|4
1605018900000|2020-11-10 14:35:00|1562.9|1551.7|1563.4|1550.9|1563.4|1551.7|1557.4|1547.9|22
1605019200000|2020-11-10 14:40:00|1562.7|1550.7|1560.4|1548.2|1563.4|1550.9|1559.2|1547.9|20
1605019500000|2020-11-10 14:45:00|1559.4|1547.9|1554.4|1542.7|1559.4|1547.9|1554.4|1542.4|13
1605019800000|2020-11-10 14:50:00|1553.4|1544.4|1554.2|1543.4|1557.4|1547.4|1553.4|1540.9|26
1605020100000|2020-11-10 14:55:00|1557.4|1546.2|1556.9|1547.4|1557.4|1547.4|1555.4|1544.4|15
1605020400000|2020-11-10 15:00:00|1558.4|1545.7|1563.4|1546.4|1563.9|1549.4|1557.4|1543.4|10
1605020700000|2020-11-10 15:05:00|1562.4|1546.7|1557.4|1548.4|1562.4|1548.4|1557.4|1546.7|0
1605021000000|2020-11-10 15:10:00|1557.9|1546.9|1557.2|1547.7|1558.2|1548|1557.2|1546.9|12
1605021300000|2020-11-10 15:15:00|1557.7|1549.2|1559.2|1548.2|1561.7|1550.2|1557.7|1547.7|35
1604997000000|2020-11-10 08:30:00|1568.2|1544.7|1568.2|1536.4|1568.2|1544.7|1552.7|1534.4|19
1604997300000|2020-11-10 08:35:00|1567.9|1543.4|1568.2|1555.9|1568.4|1555.9|1561.2|1536.4|17
1604997600000|2020-11-10 08:40:00|1566.4|1556.2|1579.2|1567.9|1585.7|1573.4|1566.4|1556.2|59
1604997900000|2020-11-10 08:45:00|1577.4|1567.7|1569.7|1556.4|1577.4|1568.7|1568.9|1553.4|37
1604998200000|2020-11-10 08:50:00|1569.4|1555.4|1562.4|1551.4|1569.4|1555.4|1560.9|1548.4|61
1604998500000|2020-11-10 08:55:00|1566.9|1551.7|1569.4|1556.4|1569.4|1557.2|1566.9|1550.4|67
1604998800000|2020-11-10 09:00:00|1570.4|1555.4|1567.4|1555.4|1570.4|1555.4|1567.4|1555.4|6
1604999100000|2020-11-10 09:05:00|1569.9|1555.7|1570.4|1559.4|1570.4|1559.4|1567.4|1555.4|3
1604999400000|2020-11-10 09:10:00|1574.4|1559.7|1574.4|1563.9|1576.7|1566.4|1574.4|1559.4|31
1604999700000|2020-11-10 09:15:00|1574.2|1561.4|1569.7|1556.4|1574.4|1561.4|1568.2|1555.4|32
1605000000000|2020-11-10 09:20:00||1556.7||1555.2||1561.4||1553.4|35
1605000300000|2020-11-10 09:25:00|1564.2|1554.9|1566.9|1553.4|1569.4|1554.9|1564.2|1553.2|15
1605000600000|2020-11-10 09:30:00|1567.2|1553.2|1572.2|1556.7|1572.7|1561.4|1567.2|1552.7|13
1605000900000|2020-11-10 09:35:00|1569.4|1556.4|1571.4|1556.2|1571.9|1556.7|1569.4|1554.7|0
1605001200000|2020-11-10 09:40:00|1571.2|1555.9|1576.7|1562.7|1576.7|1563.4|1571.2|1555.7|38
1605001500000|2020-11-10 09:45:00|1576.4|1562.9|1578.4|1568.4|1578.4|1568.4|1570.9|1562.7|16
1605001800000|2020-11-10 09:50:00|1578.7|1566.2|1578.7|1564.7|1578.7|1566.2|1578.7|1564.7|5
1605002100000|2020-11-10 09:55:00|1578.4|1562.9|1574.4|1562.7|1578.4|1564.4|1574.4|1562.7|0
1605002400000|2020-11-10 10:00:00|1574.2|1560.4|1569.4|1557.9|1574.9|1561.4|1567.4|1557.7|3
1605002700000|2020-11-10 10:05:00|1569.9|1557.7|1572.9|1561.7|1574.4|1562.2|1569.9|1556.7|55
1605003000000|2020-11-10 10:10:00|1572.7|1560.9|1571.4|1560.2|1572.7|1560.9|1571.4|1557.4|0
1605003300000|2020-11-10 10:15:00|1571.9|1559.9|1572.2|1558.4|1572.7|1561.4|1571.9|1558.4|22
1605003600000|2020-11-10 10:20:00|1572.4|1558.7|1570.4|1559.4|1572.4|1559.9|1570.4|1558.2|5
1605003900000|2020-11-10 10:25:00|1569.4|1559.2|1570.4|1560.4|1570.4|1560.4|1568.4|1558.7|48
1605004200000|2020-11-10 10:30:00|1569.4|1559.7|1568.4|1558.4|1569.4|1559.7|1568.2|1558.4|5
1605004500000|2020-11-10 10:35:00||1558.7||1557.7||1558.9||1557.7|0
1605004800000|2020-11-10 10:40:00|1569.4|1557.9|1573.9|1563.2|1573.9|1565.4|1569.4|1557.9|81
1605005100000|2020-11-10 10:45:00|1575.7|1562.4|1573.4|1562.4|1575.7|1562.4|1573.4|1562.4|31
1605005400000|2020-11-10 10:50:00|1568.9|1558.7|1571.2|1558.7|1574.4|1560.2|1568.4|1557.7|51
1605005700000|2020-11-10 10:55:00|1566.7|1558.9|1575.2|1561.2|1575.2|1561.2|1566.7|1557.7|50
1605006000000|2020-11-10 11:00:00|1574.4|1561.4|1570.9|1557.7|1574.4|1562.2|1570.9|1556.9|30
1605006300000|2020-11-10 11:05:00|1569.4|1557.9|1570.9|1559.4|1570.9|1559.4|1569.4|1557.9|0
1605006600000|2020-11-10 11:10:00|1571.4|1559.7|1569.4|1559.9|1571.4|1559.9|1569.4|1559.4|0
1605006900000|2020-11-10 11:15:00|1571.4|1559.7|1573.9|1560.4|1573.9|1561.4|1569.4|1559.7|1
1605007200000|2020-11-10 11:20:00|1573.7|1559.4|1571.4|1559.4|1573.7|1559.4|1571.4|1558.9|11
1605007500000|2020-11-10 11:25:00|1572.2|1559.7|1574.4|1562.4|1575.4|1563.2|1572.2|1559.7|41
1605007800000|2020-11-10 11:30:00|1572.9|1561.2|1572.9|1561.7|1572.9|1561.7|1572.9|1561.2|20
1605008100000|2020-11-10 11:35:00|1574.2|1561.9|1573.9|1561.9|1574.2|1561.9|1573.9|1561.9|0
1605008400000|2020-11-10 11:40:00|1574.4|1560.7|1575.4|1564.9|1576.4|1566.4|1570.4|1560.7|27
1605008700000|2020-11-10 11:45:00|1574.9|1565.2|1576.2|1565.2|1576.4|1566.4|1574.9|1565.2|10
1605009000000|2020-11-10 11:50:00|1575.9|1562.7|1573.4|1561.2|1576.4|1562.7|1573.4|1561.2|40
1605009300000|2020-11-10 11:55:00|1573.2|1560.4|1573.2|1560.4|1573.2|1560.4|1573.2|1560.2|15
1605009600000|2020-11-10 12:00:00|1572.9||1574.2||1574.2||1572.9||0
1605009900000|2020-11-10 12:05:00|1573.9|1561.4|1573.4|1561.4|1573.9|1561.4|1573.4|1561.4|0
1605010200000|2020-11-10 12:10:00|1571.4|1559.7|1570.9|1559.7|1573.2|1559.7|1570.9|1559.7|10
1605010500000|2020-11-10 12:15:00|1569.4|1559.9|1566.4|1556.9|1569.4|1559.9|1566.4|1556.9|14
1605010800000|2020-11-10 12:20:00|1569.4|1556.4|1565.9|1552.7|1569.4|1556.4|1565.9|1551.9|18
1605011100000|2020-11-10 12:25:00|1566.2|1552.9|1564.2|1551.7|1567.9|1554.4|1562.4|1551.7|6
1605011400000|2020-11-10 12:30:00|1566.4|1551.4|1562.7|1552.4|1568.2|1553.9|1559.4|1550.9|6
1605011700000|2020-11-10 12:35:00||1552.2||1552.4||1552.4||1552.2|5
1605012000000|2020-11-10 12:40:00|1567.9||1560.7||1567.9||1560.7||6
1605012300000|2020-11-10 12:45:00|1564.4|1552.7|1559.4|1546.9|1564.4|1553.4|1559.4|1546.2|62
1605012600000|2020-11-10 12:50:00|1557.4|1545.7|1552.4|1540.4|1557.4|1546.4|1551.4|1539.9|31
1605012900000|2020-11-10 12:55:00|1551.4|1541.4|1545.4|1535.9|1551.4|1541.4|1545.4|1535.7|15
1605013200000|2020-11-10 13:00:00|1547.4|1535.7|1543.4|1534.4|1547.4|1535.7|1541.4|1532.4|110
1605013500000|2020-11-10 13:05:00|1545.4|1532.9|1552.4|1541.9|1552.4|1541.9|1545.4|1532.7|54
1605013800000|2020-11-10 13:10:00|1551.4|1542.4|1552.7|1541.7|1553.4|1543.4|1551.4|1540.2|31
1605014100000|2020-11-10 13:15:00|1552.4|1541.4|1555.4|1544.9|1556.4|1544.9|1549.9|1540.4|77
1605014400000|2020-11-10 13:20:00|1555.9|1545.4|1555.4|1543.7|1558.4|1549.2|1555.4|1543.2|39
1605014700000|2020-11-10 13:25:00|1554.4|1543.2|1556.4|1544.7|1557.2|1545.4|1554.4|1543.2|13
1605015000000|2020-11-10 13:30:00|1555.4|1544.9|1555.4|1544.9|1556.7|1545.2|1555.4|1544.9|0
1605015300000|2020-11-10 13:35:00|1553.7|1545.7|1554.4|1544.9|1556.4|1545.7|1553.7|1544.9|14
1605015600000|2020-11-10 13:40:00|1552.9|1544.7|1554.2|1543.4|1554.4|1544.7|1551.4|1542.2|20
1605015900000|2020-11-10 13:45:00|1556.4|1544.2|1556.2|1545.9|1556.4|1546.4|1556.2|1544.2|24
1605016200000|2020-11-10 13:50:00|1556.7|1548.4|1556.7|1548.4|1556.7|1548.4|1556.4|1545.9|11
1605016500000|2020-11-10 13:55:00|1558.4|1547.4|1558.4|1547.9|1558.4|1547.9|1558.4|1545.9|3
1605016800000|2020-11-10 14:00:00|1559.4|1547.4|1561.4|1548.9|1561.4|1551.4|1559.4|1547.4|3
1605017100000|2020-11-10 14:05:00|1565.4|1549.4|1565.4|1552.9|1566.4|1554.2|1564.4|1549.4|14
1605017400000|2020-11-10 14:10:00||1551.9||1553.4||1553.4||1551.9|4
1605017700000|2020-11-10 14:15:00|1565.2|1554.2|1561.4|1551.4|1565.2|1554.2|1559.4|1546.2|67
1605018000000|2020-11-10 14:20:00|1560.4|1548.9|1563.2|1549.4|1563.4|1549.4|1560.4|1547.9|13
1605018300000|2020-11-10 14:25:00|1562.9|1548.4|1562.4|1549.9|1562.9|1549.9|1560.9|1547.9|14
1605018600000|2020-11-10 14:30:00|1562.2|1550.4|1563.2|1551.4|1564.4|1552.2|1562.2|1550.4|4
1605018900000|2020-11-10 14:35:00|1562.9|1551.7|1563.4|1550.9|1563.4|1551.7|1557.4|1547.9|22
1605019200000|2020-11-10 14:40:00|1562.7|1550.7|1560.4|1548.2|1563.4|1550.9|1559.2|1547.9|20
1605019500000|2020-11-10 14:45:00|1559.4|1547.9|1554.4|1542.7|1559.4|1547.9|1554.4|1542.4|13
1605019800000|2020-11-10 14:50:00|1553.4|1544.4|1554.2|1543.4|1557.4|1547.4|1553.4|1540.9|26
1605020100000|2020-11-10 14:55:00|1557.4|1546.2|1556.9|1547.4|1557.4|1547.4|1555.4|1544.4|15
1605020400000|2020-11-10 15:00:00|1558.4|1545.7|1563.4|1546.4|1563.9|1549.4|1557.4|1543.4|10
1605020700000|2020-11-10 15:05:00|1562.4|1546.7|1557.4|1548.4|1562.4|1548.4|1557.4|1546.7|0
1605021000000|2020-11-10 15:10:00|1557.9|1546.9|1557.2|1547.7|1558.2|1548|1557.2|1546.9|12
1605021300000|2020-11-10 15:15:00|1557.7|1549.2|1559.2|1548.2|1561.7|1550.2|1557.7|1547.7|35
1605082500000|2020-11-11 08:15:00|1556.5|1545.5|1556.5|1545.5|1556.5|1545.5|1556.5|1545.5|0
1605083100000|2020-11-11 08:25:00|1557.5|1536.5|1557.5|1536.5|1557.5|1536.5|1557.5|1536.5|0
1605083400000|2020-11-11 08:30:00|1551.5|1534.5|1547.5|1531.5|1551.5|1537.5|1547.5|1529.5|7
1605083700000|2020-11-11 08:35:00|1548.5|1534.8|1557.5|1541.5|1557.5|1543.5|1548.5|1534.5|16
1605084000000|2020-11-11 08:40:00|1557.3|1541.8|1562.5|1550.3|1562.5|1550.3|1556.5|1541.8|24
1605084300000|2020-11-11 08:45:00|1564.5|1550|1570.5|1554.8|1571.3|1557.5|1562.5|1549.8|11
1605084600000|2020-11-11 08:50:00|1569.8|1555|1576.5|1565.8|1576.5|1565.8|1568.5|1555|112
1605084900000|2020-11-11 08:55:00|1575.8|1566.8|1577.5|1567.8|1578.5|1567.8|1575.5|1564.8|7
1605085200000|2020-11-11 09:00:00|1578.5|1568|1578|1565.5|1580.5|1568.5|1577.5|1565|23
1605085500000|2020-11-11 09:05:00|1575.5|1563.8|1575.5|1564.5|1576.5|1564.8|1572.5|1563.8|22
1605085800000|2020-11-11 09:10:00|1575.3|1564.3|1574|1562.5|1575.3|1564.3|1574|1562.5|4
1605086100000|2020-11-11 09:15:00|1572.5|1562.8|1574.5|1564.8|1574.5|1565|1571.5|1562.8|9
1605086400000|2020-11-11 09:20:00|1574.3|1564.5|1573.3|1562|1574.5|1564.5|1571.5|1561|33
1605086700000|2020-11-11 09:25:00|1573|1562.5|1572.5|1562.5|1573|1562.8|1572.5|1562.3|10
1605087000000|2020-11-11 09:30:00|1572.3|1562.3|1565.5|1552.5|1572.5|1562.3|1565.5|1552.5|57
1605087300000|2020-11-11 09:35:00|1565|1552.3|1563.5|1552.5|1565|1554.5|1560.5|1550.8|29
1605087600000|2020-11-11 09:40:00|1564|1553.5|1566|1553.5|1566|1554.5|1564|1553.5|44
1605087900000|2020-11-11 09:45:00|1567.5|1554.5|1567.8|1556|1568.3|1559.5|1565.5|1554.5|42
1605088200000|2020-11-11 09:50:00|1567.5|1557.5|1567.5|1556|1567.5|1557.5|1565.5|1556|10
1605088500000|2020-11-11 09:55:00|1567|1556.5|1565.5|1556|1567|1556.5|1564.5|1556|13
1605088800000|2020-11-11 10:00:00|1565|1556.3|1563.5|1553.5|1565|1556.3|1563.5|1553.5|0
1605089100000|2020-11-11 10:05:00|1561.5|1551.8|1560.5|1548.5|1561.5|1551.8|1560.5|1547.8|3
1605089400000|2020-11-11 10:10:00|1559.5|1547.5|1559.5|1548.5|1560.5|1548.5|1557.5|1547.5|17
1605089700000|2020-11-11 10:15:00|1557.5|1547.5|1557.5|1547.5|1559.5|1547.5|1557.5|1547.5|4
1605090000000|2020-11-11 10:20:00|1556.5|1546|1556.5|1545|1556.5|1546|1556.5|1545|22
1605090300000|2020-11-11 10:25:00|1555|1546.5|1554.8|1546.5|1555|1546.5|1554.5|1546.5|3
1605090600000|2020-11-11 10:30:00|1556.5|1546.8|1559.5|1549.5|1559.5|1549.5|1556.5|1546.8|37
1605090900000|2020-11-11 10:35:00|1558.5||1558.5||1558.5||1558.5||2
1605091200000|2020-11-11 10:40:00|1559.5|1549.8|1557.5|1545.8|1559.5|1549.8|1557.5|1545|6
1605091800000|2020-11-11 10:50:00|1555.5|1545|1558.5|1549.5|1558.5|1549.5|1553.3|1545|4
1605092100000|2020-11-11 10:55:00|1559.3|1548|1559.3|1549.5|1559.3|1549.5|1559.3|1546.5|0
1605092400000|2020-11-11 11:00:00|1559.5|1550.5|1562.5|1550.5|1563.5|1551.3|1559.5|1550.5|31
1605092700000|2020-11-11 11:05:00|1561.5|1549.8|1560.5|1549.5|1561.5|1549.8|1560.5|1549.5|0
1605093000000|2020-11-11 11:10:00|1559.5||1559.5||1559.5||1559.5||2
1605093300000|2020-11-11 11:15:00|1557.8|1548|1557.5|1545|1558.8|1548|1555|1545|18
1605093600000|2020-11-11 11:20:00|1558.5||1557.5||1558.5||1557.5||2
1605093900000|2020-11-11 11:25:00|1556||1556||1556||1556||0
1605094200000|2020-11-11 11:30:00|1557.5||1555.5||1557.5||1555.5||2
1605094500000|2020-11-11 11:35:00|1556.5|1547.5|1556.5|1545|1556.5|1547.5|1556.5|1545|4
1605094800000|2020-11-11 11:40:00|1554.5||1554.5||1554.5||1554.5||2
1605095100000|2020-11-11 11:45:00|1556.5|1546.5|1556.5|1546.5|1556.5|1546.5|1556.5|1546.5|7
1605095400000|2020-11-11 11:50:00||1545||1545||1545||1545|7
1605095700000|2020-11-11 11:55:00|1554.5||1556.5||1556.5||1554.5||2
1605096000000|2020-11-11 12:00:00|1554.5||1554.5||1554.5||1554.5||0
1605096300000|2020-11-11 12:05:00|1555.5|1545.5|1555.5|1545.5|1556.5|1545.5|1555.5|1545.5|3
1605096600000|2020-11-11 12:10:00|1556.5||1556.5||1556.5||1556.5||2
1605096900000|2020-11-11 12:15:00|1557.5|1545.8|1560.5|1548|1560.5|1548|1557.5|1545.8|14
1605097200000|2020-11-11 12:20:00|1561.5|1548.5|1562.5|1551.5|1563.5|1551.5|1560.5|1548.5|7
1605097500000|2020-11-11 12:25:00|1561.5|1551.8|1563.5|1554.3|1563.5|1554.3|1561.5|1551.8|4
1605097800000|2020-11-11 12:30:00||1552.8||1551.8||1552.8||1551.8|0
1605098100000|2020-11-11 12:35:00|1562||1562||1562||1562||0
1605098700000|2020-11-11 12:45:00|1563.5|1552|1565|1552.8|1565|1552.8|1563.5|1552|4
1605099000000|2020-11-11 12:50:00|1565.5|1553|1571.3|1559|1571.5|1559|1565.5|1553|57
1605099300000|2020-11-11 12:55:00|1570.8|1558.8|1568.5|1556.5|1570.8|1559.5|1567.5|1555.8|2
1605099600000|2020-11-11 13:00:00|1568|1556.3|1566.5|1555.5|1568|1556.3|1566.5|1554.8|0
1605099900000|2020-11-11 13:05:00|1564.5|1555|1566.5|1557.5|1566.5|1557.5|1564.5|1554.8|3
1605100200000|2020-11-11 13:10:00|1566|1555|1566|1555.3|1566|1555.3|1566|1555|10
1605100500000|2020-11-11 13:15:00|1565.5||1565||1565.5||1565||0
1605100800000|2020-11-11 13:20:00|1565.5|1554.3|1566.5|1554.5|1566.5|1554.5|1564|1553.5|4
1605101100000|2020-11-11 13:25:00|1564.5|1556.5|1567.5|1557.5|1567.5|1557.5|1564.5|1556.5|6
1605101400000|2020-11-11 13:30:00|1568.5|1557.8|1565.5|1553.5|1568.5|1557.8|1565.5|1552.8|14
1605101700000|2020-11-11 13:35:00|1564|1552.8|1565.5|1553|1565.5|1553|1564|1552|2
1605102000000|2020-11-11 13:40:00|1566.5|1554|1565.5|1553.8|1566.5|1554|1565.5|1553.8|0
1605102300000|2020-11-11 13:45:00|1564.5|1552.8|1566.5|1554.5|1566.5|1554.5|1562.5|1552|3
1605102600000|2020-11-11 13:50:00|1560.5|1553.5|1563.5|1552.5|1566.5|1554|1560.5|1552|15
1605102900000|2020-11-11 13:55:00|1562.5||1562.3||1562.5||1562.3||0
1605103200000|2020-11-11 14:00:00|1561.5|1550.5|1558.5|1549.8|1562.3|1550.8|1558.5|1549.8|29
1605103500000|2020-11-11 14:05:00|1560.5|1550.5|1558.5|1546.5|1560.5|1550.5|1557.5|1545.5|35
1605103800000|2020-11-11 14:10:00|1557.5|1545.8|1556.5|1547.5|1557.5|1547.5|1555.5|1545.8|1
1605104100000|2020-11-11 14:15:00|1557.5|1546.5|1558.5|1549.5|1558.5|1549.5|1557.5|1546.3|4
1605104400000|2020-11-11 14:20:00|1559.5|1550|1560.5|1550.3|1560.5|1550.8|1559.5|1550|12
1605104700000|2020-11-11 14:25:00|1559.5|1550|1559|1547.8|1559.5|1550|1559|1547.5|10
1605105000000|2020-11-11 14:30:00|1557.5|1547.5|1557.5|1547.5|1559|1547.5|1555.5|1547.3|24
1605105300000|2020-11-11 14:35:00|1558.5|1549.5|1561.5|1550.3|1561.5|1552.5|1558.5|1549.5|17
1605105600000|2020-11-11 14:40:00|1560.5|1550.5|1560.3|1550.5|1560.5|1550.5|1560.3|1550.5|0
1605105900000|2020-11-11 14:45:00|1560.5|1550.8|1564.3|1556|1564.3|1556|1560.5|1550.8|22
1605106200000|2020-11-11 14:50:00|1564.5|1554.5|1564.5|1551.8|1565|1556.5|1563.5|1551.5|18
1605106500000|2020-11-11 14:55:00|1562.5|1554.5|1565.5|1554.5|1565.5|1554.5|1562.5|1550.8|43
1605106800000|2020-11-11 15:00:00|1568.5|1554|1568.5|1556.8|1568.5|1557.5|1568.5|1551.8|65
1605107400000|2020-11-11 15:10:00|1569.5|1557.5|1572.5|1563|1572.5|1563|1566.5|1557.5|19
1605107700000|2020-11-11 15:15:00|1572.3|1561.5|1569.5|1558.5|1572.5|1561.5|1569.5|1558.5|31
1605168900000|2020-11-12 08:15:00|1560.5|1548.5|1560|1548.5|1560.5|1548.5|1558|1548.5|3
1605169200000|2020-11-12 08:20:00|1557.5|1549.5|1556.3|1546.5|1560|1549.5|1556.3|1544.5|9
1605169500000|2020-11-12 08:25:00|1555|1546.8|1555|1544.8|1555|1546.8|1554|1544.8|12
1605169800000|2020-11-12 08:30:00|1556.5|1543.8|1556.5|1545.3|1561.8|1547.5|1556.5|1543.8|24
1605170100000|2020-11-12 08:35:00|1561.3|1545.5|1562.5|1549.5|1563.5|1549.8|1561.3|1545.5|30
1605170400000|2020-11-12 08:40:00|1563.5|1550.5|1566.5|1557.5|1566.5|1557.5|1563.5|1550.5|4
1605170700000|2020-11-12 08:45:00|1566|1555|1561|1549|1566|1555|1561|1549|21
1605171000000|2020-11-12 08:50:00|1561.5|1548|1560.5|1549.5|1561.5|1549.5|1560.5|1548|10
1605171300000|2020-11-12 08:55:00|1561.5|1549.8|1565.5|1553.5|1565.5|1553.5|1561.3|1549.8|24
1605171600000|2020-11-12 09:00:00|1565.3||1565||1565.3||1565||0
1605171900000|2020-11-12 09:05:00|1565.5|1554.3|1576.5|1566.5|1576.5|1566.5|1565.5|1554.3|75
1605172200000|2020-11-12 09:10:00|1577.5|1567.5|1575|1566|1580.8|1570.5|1575|1563.3|211
1605172500000|2020-11-12 09:15:00|1575.5|1566.5|1578.8|1569.5|1580.5|1569.5|1575.5|1566.5|75
1605172800000|2020-11-12 09:20:00|1579.8|1570|1580.8|1570|1580.8|1571.8|1578.3|1570|106
1605173100000|2020-11-12 09:25:00|1579|1570.5|1577.5|1565.8|1579|1570.5|1577.5|1565.8|12
1605173400000|2020-11-12 09:30:00|1577|1565.3|1578.5|1567|1578.5|1567|1576.8|1563.5|30
1605173700000|2020-11-12 09:35:00|1579.5|1568|1579.5|1569.5|1579.5|1569.5|1577.5|1566.5|25
1605174000000|2020-11-12 09:40:00|1578.5|1569|1578.5|1568.5|1579.5|1569|1578.5|1566.5|10
1605174300000|2020-11-12 09:45:00|1577.5|1566.8|1578.5|1564.5|1578.5|1567.5|1577.5|1564.5|4
1605174600000|2020-11-12 09:50:00||1565.5||1566.3||1566.3||1564.5|5
1605174900000|2020-11-12 09:55:00|1579|1570.5|1579.8|1568.5|1579.8|1570.5|1579|1564.5|10
1605175200000|2020-11-12 10:00:00|1579.5|1569|1583.5|1571.5|1583.5|1571.5|1579.5|1569|73
1605175500000|2020-11-12 10:05:00|1583.3|1572.5|1586.5|1574.8|1587.5|1575.8|1583.3|1572.5|35
1605175800000|2020-11-12 10:10:00|1586.3|1574.5|1584.5|1572.5|1586.3|1574.5|1584.3|1572.5|0
1605176100000|2020-11-12 10:15:00|1584|1571.8|1583.5|1571|1584|1571.8|1578.8|1569|30
1605176400000|2020-11-12 10:20:00|1583.3|1569|1583.5|1571|1583.5|1571|1583.3|1569|30
1605176700000|2020-11-12 10:25:00||1571.5||1571.5||1571.5||1571.5|0
1605177000000|2020-11-12 10:30:00|1584|1575.5|1585.5|1573.3|1587.5|1575.5|1584|1571.5|46
1605177300000|2020-11-12 10:35:00|1586|1571.5|1587.3|1573.8|1587.3|1573.8|1585.5|1571.5|0
1605177600000|2020-11-12 10:40:00|1586.5|1573.5|1586.5|1573.5|1587|1573.5|1586|1573.5|3
1605177900000|2020-11-12 10:45:00|1586|1571.8|1586.5|1572|1587.5|1573.3|1581.8|1571.8|10
1605178200000|2020-11-12 10:50:00|1583.5|1571.8|1582.5|1571.8|1583.5|1572|1582.5|1571.8|10
1605178500000|2020-11-12 10:55:00||1572||1572||1572||1572|0
1605178800000|2020-11-12 11:00:00|1583.5|1572.3|1586.5|1574.3|1587.5|1578.5|1583.5|1572.3|44
1605179100000|2020-11-12 11:05:00|1587.5|1575|1585.5|1573.8|1587.5|1575|1585.5|1573.8|0
1605179400000|2020-11-12 11:10:00|1586.5|1574|1585.5|1574|1586.5|1577.5|1585.5|1574|1
1605179700000|2020-11-12 11:15:00|1586.5|1574.8|1586.5|1574.8|1587.5|1575|1586.5|1574.8|0
1605180000000|2020-11-12 11:20:00|1587.5|1574|1587.3|1575|1587.5|1575|1587.3|1574|0
1605180300000|2020-11-12 11:25:00|1585.5|1578.5|1582.8|1568.8|1585.5|1578.5|1582.8|1568.8|8
1605180600000|2020-11-12 11:30:00|1583|1567.8|1580.3|1569.3|1583|1569.5|1579.5|1566.5|5
1605180900000|2020-11-12 11:35:00|1580.5|1569|1582.5|1570.5|1583.5|1572.5|1580.5|1569|30
1605181200000|2020-11-12 11:40:00|1583.5|1571.3|1581.5|1567.8|1583.5|1572.5|1581.5|1567.8|6
1605181500000|2020-11-12 11:45:00|1580.5|1568.5|1581.5|1568.5|1581.5|1572.5|1580.5|1568.5|8
1605181800000|2020-11-12 11:50:00|1581.3|1567.5|1580.5|1566.8|1581.3|1567.5|1580.5|1566.8|5
1605182100000|2020-11-12 11:55:00|1580.3|1566.5|1578.5|1564.3|1580.5|1566.5|1578.5|1563.5|4
1605182400000|2020-11-12 12:00:00|1577.5|1563.5|1577.5|1564.8|1578.5|1570|1573.8|1563.5|10
1605182700000|2020-11-12 12:05:00|1578.5|1563.5|1573.5|1560.5|1578.5|1564.3|1573.5|1560.5|9
1605183000000|2020-11-12 12:10:00|1571.5|1560.8|1570.5|1559.5|1571.5|1563.5|1568.5|1556.5|44
1605183300000|2020-11-12 12:15:00|1571.5|1560.5|1576.5|1564|1577.5|1565|1571.5|1560.5|26
1605183600000|2020-11-12 12:20:00|1577.5|1563.3|1573.5|1560.5|1577.5|1563.3|1573.5|1560.5|1
1605183900000|2020-11-12 12:25:00|1573.3|1559.5|1572.5|1560.8|1574|1560.8|1571.5|1558.5|23
1605184200000|2020-11-12 12:30:00|1573.5|1561|1573.5|1561|1573.5|1561|1573.5|1561|0
1605184500000|2020-11-12 12:35:00|1574.5|1560.8|1574.5|1560.8|1574.5|1560.8|1573.5|1560.8|0
1605184800000|2020-11-12 12:40:00|1573.5|1560.5|1572.5|1559.8|1573.5|1560.5|1568.8|1558.5|17
1605185100000|2020-11-12 12:45:00|1571|1559.5|1568.5|1559|1571|1559.8|1568.5|1559|2
1605185400000|2020-11-12 12:50:00|1567.5|1557.5|1566.5|1553.5|1567.5|1557.5|1564.3|1552.8|66
1605185700000|2020-11-12 12:55:00|1565.5|1551.3|1564.3|1551.5|1565.5|1551.5|1564.3|1550.5|20
1605186000000|2020-11-12 13:00:00|1564|1551.8|1564.3|1553.8|1564.3|1556|1564|1550.5|20
1605186300000|2020-11-12 13:05:00|1565.3|1556|1562.5|1551.8|1565.3|1556|1562.5|1551.5|9
1605186600000|2020-11-12 13:10:00|1562.3|1551.5|1562.5|1551.3|1562.5|1551.5|1561.5|1551|17
1605186900000|2020-11-12 13:15:00|1562.3|1554.3|1559.5|1549.5|1562.3|1554.3|1559.5|1549|15
1605187200000|2020-11-12 13:20:00|1560.3|1549.8|1563.5|1553.8|1564.5|1554.5|1560|1549.8|36
1605187500000|2020-11-12 13:25:00|1562.5|1552.5|1562.5|1552.5|1563.5|1552.5|1562.5|1552.5|0
1605187800000|2020-11-12 13:30:00|1561.5|1551.3|1563|1554|1563.3|1554|1561.5|1549.3|6
1605188100000|2020-11-12 13:35:00|1563.3|1553.8|1563.3|1552.8|1563.3|1553.8|1563.3|1552.3|25
1605188400000|2020-11-12 13:40:00|1563.5|1553|1565.5|1553.8|1567.5|1555.5|1563.5|1553|13
1605188700000|2020-11-12 13:45:00|1566.8||1564.5||1566.8||1564.5||0
1605189000000|2020-11-12 13:50:00|1566.5||1565.3||1566.8||1563.5||1
1605189300000|2020-11-12 13:55:00|1561.8|1553.5|1564.5|1551.5|1565.3|1553.8|1561.8|1550.8|31
1605189600000|2020-11-12 14:00:00|1564.8|1551|1563.5|1553.5|1565|1553.5|1563.5|1550.8|12
1605189900000|2020-11-12 14:05:00|1564.5|1553.8|1563.5|1551.8|1565|1553.8|1563.5|1551.8|12
1605190200000|2020-11-12 14:10:00|1565.3|1551.3|1563.5|1551.5|1565.3|1556.5|1563.5|1551.3|0
1605190500000|2020-11-12 14:15:00|1565.3|1551.3|1565|1553.8|1565.3|1553.8|1563.5|1551.3|0
1605190800000|2020-11-12 14:20:00|1564.5|1554|1558.5|1549.3|1564.5|1554|1558.5|1549.3|18
1605191100000|2020-11-12 14:25:00|1561.5|1549.5|1561.5|1549.5|1563.8|1555.5|1560.5|1549.3|10
1605191400000|2020-11-12 14:30:00|1560.5|1549.8|1563|1550|1563.5|1551|1560.5|1549.8|0
1605191700000|2020-11-12 14:35:00|1562.5|1550.5|1563.5|1551.8|1563.5|1551.8|1562.5|1550.5|0
1605192000000|2020-11-12 14:40:00|1564.5|1552|1562.5|1552.3|1564.5|1552.5|1560.5|1552|3
1605192300000|2020-11-12 14:45:00|1560.8|1550.8|1562.5|1550|1564.5|1550.8|1560.8|1550|2
1605192600000|2020-11-12 14:50:00|1561.5|1549.8|1561.5|1550|1562.5|1550|1558|1549.8|1
1605192900000|2020-11-12 14:55:00|1560.5|1550.3|1561.5|1550.5|1561.5|1550.5|1560.5|1550.3|0
1605193200000|2020-11-12 15:00:00|1564.5|1550.3|1566.5|1556.5|1566.5|1556.5|1564|1550.3|13
1605193500000|2020-11-12 15:05:00|1568.5|1557.5|1569.5|1557.5|1573.5|1561.3|1568.5|1556.5|22
1605193800000|2020-11-12 15:10:00|1568.8|1558|1571|1561.2|1571.5|1561.2|1568.8|1558|0
1605194100000|2020-11-12 15:15:00|1571.2|1561|1569.7|1561.2|1571.7|1561.7|1569.7|1561|34
1605255300000|2020-11-13 08:15:00|1569.7|1561.2|1569.7|1561.2|1569.7|1561.2|1569.7|1561.2|0
1605256200000|2020-11-13 08:30:00|1564.7|1551.7|1566.7|1551.7|1566.7|1551.7|1564.7|1551.7|0
1605256500000|2020-11-13 08:35:00|1564.7|1552.7|1566.7|1554|1566.7|1554|1564.7|1552.7|5
1605256800000|2020-11-13 08:40:00||1556.7||1554.7||1556.7||1554|3
1605257100000|2020-11-13 08:45:00|1564.7|1554|1562|1548|1564.7|1554|1562|1548|29
1605257400000|2020-11-13 08:50:00|1559.7|1548.7|1559.7|1547.2|1562|1548.7|1559.7|1546.7|11
1605257700000|2020-11-13 08:55:00||1547.5||1551.5||1551.5||1547.5|10
1605258000000|2020-11-13 09:00:00|1560.7|1551.7|1561|1549|1562|1551.7|1560.7|1547.7|11
1605258300000|2020-11-13 09:05:00|1562.5|1550|1564|1550.5|1564|1550.5|1562.3|1548|13
1605258600000|2020-11-13 09:10:00|1563.8|1548.3|1565|1551.5|1565.5|1552.3|1563.8|1548|10
1605258900000|2020-11-13 09:15:00|1566|1552.5|1565.5|1555|1567|1558.8|1565.5|1552.5|10
1605259200000|2020-11-13 09:20:00|1565|1553|1565|1553|1565|1553|1565|1552.5|10
1605259500000|2020-11-13 09:25:00|1564.8|1552.3|1563.5|1550.8|1564.8|1555|1563.5|1550.8|0
1605260100000|2020-11-13 09:35:00|1563|1550.3|1562.8|1549.8|1563|1550.3|1562.8|1549.8|0
1605260700000|2020-11-13 09:45:00|1562|1549.5|1562.5|1551|1562.8|1551|1562|1549.5|0
1605261000000|2020-11-13 09:50:00|1562.8||1562.8||1562.8||1562.8||0
1605261300000|2020-11-13 09:55:00|1562.5|1552|1563|1553|1563.3|1553|1562.5|1552|8
1605261600000|2020-11-13 10:00:00|1563.3||1564||1564||1563.3||1
1605261900000|2020-11-13 10:05:00|1565|1553.3|1565|1553.3|1565|1553.3|1565|1553.3|0
1605262200000|2020-11-13 10:10:00|1566|1553|1566|1553.3|1566|1553.3|1561.3|1553|11
1605262500000|2020-11-13 10:15:00|1567|1553.8|1567|1555|1567|1555|1567|1553.8|0
1605262800000|2020-11-13 10:20:00|1567.3|1554.3|1567|1554.5|1567.3|1554.5|1567|1554.3|15
1605263100000|2020-11-13 10:25:00|1567.3|1556|1567|1556|1567.3|1556|1567|1556|0
1605263400000|2020-11-13 10:30:00|1567.3||1568||1568||1567||6
1605263700000|2020-11-13 10:35:00|1569|1556.5|1569|1556.3|1569|1556.5|1569|1556.3|0
1605264000000|2020-11-13 10:40:00|1563|1556|1569|1555.5|1569|1556|1563|1554.5|1
1605264300000|2020-11-13 10:45:00|1570|1556|1573|1561|1573|1561|1570|1556|10
1605264600000|2020-11-13 10:50:00||1562||1562.5||1562.5||1562|0
1605264900000|2020-11-13 10:55:00|1574|1561.5|1573.5|1561|1574|1561.5|1573.5|1558|0
1605265200000|2020-11-13 11:00:00|1573.3||1572.8||1573.3||1572||0
1605265500000|2020-11-13 11:05:00|1571.3|1558.5|1569|1556|1571.3|1559|1569|1556|10
1605266400000|2020-11-13 11:20:00||1556.3||1556.5||1556.5||1556.3|0
1605267000000|2020-11-13 11:30:00|1570.5|1558|1570.5|1558|1570.5|1558.3|1570.5|1556.3|20
1605267300000|2020-11-13 11:35:00|1569|1557.3|1569|1557|1569|1557.3|1569|1557|0
1605267600000|2020-11-13 11:40:00|1570.5|1558|1569|1557.3|1570.5|1558|1569|1557.3|0
1605267900000|2020-11-13 11:45:00|1570.5|1558|1569|1557|1570.5|1558|1569|1557|0
1605268200000|2020-11-13 11:50:00|1568.8||1568.5||1568.8||1568.3||1
1605268500000|2020-11-13 11:55:00|1568.3|1553.5|1565.8|1554|1568.3|1554|1562|1553.5|40
1605268800000|2020-11-13 12:00:00||1554.3||1554.8||1556||1554.3|5
1605269100000|2020-11-13 12:05:00|1565.5|1553.5|1564|1553.3|1565.5|1553.5|1564|1553.3|10
1605269400000|2020-11-13 12:10:00|1563.8|1551|1563|1551|1563.8|1551|1563|1550.3|15
1605269700000|2020-11-13 12:15:00|1562.8|1550.3|1561|1551|1563|1551|1560.8|1548.5|10
1605270000000|2020-11-13 12:20:00||1549.5||1549.5||1551||1549.5|1
1605270600000|2020-11-13 12:30:00|1560|1550|1560|1547.3|1560|1550.5|1560|1547|21
1605270900000|2020-11-13 12:35:00|1559.8|1547.5|1558|1547.3|1559.8|1548.8|1557.8|1547.3|2
1605271200000|2020-11-13 12:40:00|1557|1547.5|1558.5|1547.5|1559|1547.5|1556|1547.5|9
1605271500000|2020-11-13 12:45:00|1558.3|1547.8|1558|1547.5|1558.5|1549.8|1557|1547.5|2
1605271800000|2020-11-13 12:50:00|1557.8||1558||1558||1557.8||0
1605272100000|2020-11-13 12:55:00|1559|1547.8|1559|1547.8|1559|1549.3|1558|1547.8|11
1605272400000|2020-11-13 13:00:00|1559.8|1548|1561|1551|1561|1551.8|1559.8|1548|5
1605272700000|2020-11-13 13:05:00|1560.5|1548.3|1558.5|1549.3|1560.5|1550|1558.5|1548.3|7
1605273000000|2020-11-13 13:10:00||1549||1549.3||1549.3||1549|0
1605273300000|2020-11-13 13:15:00|1558||1557.5||1558||1557.5||0
1605273900000|2020-11-13 13:25:00|1558|1549.5|1560|1549.5|1560|1549.8|1558|1549.5|1
1605274200000|2020-11-13 13:30:00||1548||1548.3||1548.3||1548|6
1605274500000|2020-11-13 13:35:00|1559|1548.5|1559|1547.3|1559|1548.5|1559|1547.3|2
1605274800000|2020-11-13 13:40:00|1557|1547|1558|1547.8|1558.8|1547.8|1557|1547|1
1605275100000|2020-11-13 13:45:00|1559.5|1548|1556|1543|1559.5|1548.3|1555.5|1542.3|24
1605275400000|2020-11-13 13:50:00|1555.8|1545|1553.8|1539.8|1556|1545.8|1553.8|1539.8|24
1605275700000|2020-11-13 13:55:00|1554.5|1540|1555|1544|1555|1544|1554|1540|0
1605276000000|2020-11-13 14:00:00|1556.5|1547|1558.5|1542.8|1559.5|1547|1555|1541|16
1605276300000|2020-11-13 14:05:00|1551|1543.3|1561|1545.5|1561|1545.5|1551|1543.3|2
1605276600000|2020-11-13 14:10:00|1560.8|1545.8|1559|1546|1561|1546|1559|1545.8|0
1605276900000|2020-11-13 14:15:00|1558.8|1545.8|1559|1546.8|1559.3|1546.8|1557|1545.8|0
1605277200000|2020-11-13 14:20:00|1559.8|1547|1556.8|1546|1560.5|1547|1556.5|1546|0
1605277500000|2020-11-13 14:25:00|1556.5|1545.8|1555.5|1542.5|1556.8|1545.8|1555.5|1541|13
1605277800000|2020-11-13 14:30:00|1556.8|1542.8|1556|1545|1557|1546|1556|1542.8|1
1605278100000|2020-11-13 14:35:00|1557.3|1542.8|1556.8|1543|1557.5|1544.8|1556.8|1542.8|0
1605278400000|2020-11-13 14:40:00|1555|1542.8|1554|1542.8|1555|1542.8|1554|1542.8|1
1605278700000|2020-11-13 14:45:00|1555|1543|1555|1543|1555|1543|1555|1543|3
1605279000000|2020-11-13 14:50:00|1556|1543.3|1558|1549|1559|1549.8|1556|1543.3|21
1605279300000|2020-11-13 14:55:00|1558.8|1549.3|1562|1550|1562|1550|1558.8|1549|22
1605279900000|2020-11-13 15:05:00|1561.8|1551|1561.8|1551|1561.8|1551|1561.8|1551|0
1605280200000|2020-11-13 15:10:00||1550.8||1550.8||1550.8||1550.8|0
1605280500000|2020-11-13 15:15:00|1562|1551|1565.8|1552.3|1565.8|1554|1562|1551|17
1605514500000|2020-11-16 08:15:00|1565.8|1552.3|1565.8|1552.3|1565.8|1552.3|1565.8|1552.3|0
1605515400000|2020-11-16 08:30:00|1581|1571|1587|1573|1587|1574|1581|1571|0
1605515700000|2020-11-16 08:35:00|1586.3|1575|1589|1578|1590.5|1578|1584|1575|21
1605516000000|2020-11-16 08:40:00|1588.5|1578.5|1596|1587|1596|1587|1588.5|1578.5|37
1605516300000|2020-11-16 08:45:00|1599|1587.3|1597|1586|1603.8|1591|1597|1582.5|57
1605516600000|2020-11-16 08:50:00|1596.8|1587|1592|1581|1597|1587|1592|1578|38
1605516900000|2020-11-16 08:55:00|1594|1578|1596.5|1583|1596.5|1583|1594|1577|10
1605517200000|2020-11-16 09:00:00|1596.8|1583.3|1596.3|1583.8|1597|1583.8|1596.3|1583|0
1605517500000|2020-11-16 09:05:00|1597|1584.5|1597|1586.3|1597.5|1586.3|1597|1584.5|21
1605517800000|2020-11-16 09:10:00|1597.5|1586|1599|1587|1599|1589|1597.5|1586|7
1605518100000|2020-11-16 09:15:00|1600|1591|1601|1591|1601.8|1591|1600|1591|8
1605518400000|2020-11-16 09:20:00|1601.3|1590|1601.3|1591|1601.3|1591|1601|1587.5|2
1605518700000|2020-11-16 09:25:00|1601.8|1591.8|1604|1594|1606.3|1594.5|1601.8|1591.8|17
1605519000000|2020-11-16 09:30:00|1606|1594.8|1604|1592|1606|1595.5|1604|1592|12
1605519300000|2020-11-16 09:35:00|1606|1593.5|1608|1596|1608|1599|1603|1591|21
1605519600000|2020-11-16 09:40:00|1609|1596.8|1613|1603|1614.5|1603|1609|1596.8|35
1605519900000|2020-11-16 09:45:00|1612|1602.8|1612|1600.3|1613|1604|1612|1600.3|27
1605520200000|2020-11-16 09:50:00|1614.3|1605|1615.3|1600.8|1615.3|1605|1614|1598.3|21
1605520500000|2020-11-16 09:55:00|1614|1600|1613|1601|1614|1602|1613|1600|0
1605520800000|2020-11-16 10:00:00|1614|1601.8|1617|1606|1617|1607|1614|1601.8|25
1605521100000|2020-11-16 10:05:00|1619.3|1609|1622|1610|1622|1613.5|1619|1607.3|40
1605521400000|2020-11-16 10:10:00|1621.8||1622||1622||1621.8||0
1605521700000|2020-11-16 10:15:00|1620|1609|1620|1608.3|1621.8|1610|1620|1608.3|31
1605522000000|2020-11-16 10:20:00|1619.5|1607.5|1621|1609|1621|1609|1619|1607.5|4
1605522300000|2020-11-16 10:25:00|1622|1610|1622|1611|1622|1613|1622|1610|15
1605522600000|2020-11-16 10:30:00|1623|1611.8|1624|1612|1624|1612|1623|1611.8|9
1605522900000|2020-11-16 10:35:00|1626|1613.5|1630.5|1619|1630.8|1620|1626|1612|51
1605523200000|2020-11-16 10:40:00|1630.8|1621|1628.8|1616.5|1630.8|1621|1627|1616|8
1605523500000|2020-11-16 10:45:00|1628.3|1616.8|1634|1621.8|1634.5|1622|1628.3|1616.5|38
1605523800000|2020-11-16 10:50:00|1635|1622.5|1633|1621|1635|1622.5|1633|1621|2
1605524100000|2020-11-16 10:55:00|1634|1619|1632|1621|1635.8|1625|1632|1619|17
1605524400000|2020-11-16 11:00:00|1635.3|1621.3|1639|1626|1639|1631|1633|1621.3|22
1605524700000|2020-11-16 11:05:00|1640|1626.3|1647|1635|1658|1635|1640|1626.3|16
1605525000000|2020-11-16 11:10:00|1646.5|1630.8|1643|1628.8|1648.8|1632.5|1637|1627.5|24
1605525300000|2020-11-16 11:15:00|1644|1630|1647.8|1635|1647.8|1635|1644|1629.3|9
1605525600000|2020-11-16 11:20:00|1647.5|1634.3|1643|1629|1647.5|1634.3|1643|1629|1
1605525900000|2020-11-16 11:25:00|1645.3|1629.3|1645|1633.5|1645.3|1633.5|1645|1629.3|4
1605526200000|2020-11-16 11:30:00|1644.5|1630.8|1643|1630.8|1644.5|1630.8|1643|1630.8|3
1605526500000|2020-11-16 11:35:00||1629.5||1630||1630||1629.5|0
1605526800000|2020-11-16 11:40:00|1641|1630.3|1641|1630|1641|1630.3|1641|1629|0
1605527100000|2020-11-16 11:45:00|1640|1629|1641|1629|1641|1629|1640|1629|0
1605527400000|2020-11-16 11:50:00|1642|1630|1651.3|1635.8|1651.3|1635.8|1642|1630|25
1605527700000|2020-11-16 11:55:00|1651|1636|1658.5|1647|1658.5|1649.8|1651|1636|58
1605528000000|2020-11-16 12:00:00|1660|1648|1657|1644.5|1661|1649|1657|1644.3|98
1605528300000|2020-11-16 12:05:00|1658.5|1645|1661.8|1647.8|1661.8|1650|1658|1645|40
1605528600000|2020-11-16 12:10:00|1663.5|1648.3|1658|1648|1666.3|1652|1658|1647|6
1605528900000|2020-11-16 12:15:00|1660|1647.4|1657|1644.5|1660|1647.4|1657|1644.5|1
1605529200000|2020-11-16 12:20:00|1656.8|1642.5|1653.6|1641.3|1657|1642.5|1653.1|1640.9|11
1605529500000|2020-11-16 12:25:00|1653.3|1642.3|1651.6|1639.3|1653.8|1642.3|1650.3|1638.3|22
1605529800000|2020-11-16 12:30:00|1650.8|1638.3|1650.8|1639.3|1650.8|1639.3|1650.6|1638.3|2
1605530100000|2020-11-16 12:35:00|1647.3|1638.3|1649.8|1638.3|1649.8|1638.3|1647.3|1638.3|16
1605530400000|2020-11-16 12:40:00|1648.3|1637.3|1648.3|1636.3|1648.3|1637.3|1646.3|1635.3|16
1605530700000|2020-11-16 12:45:00|1649.3|1635.3|1643.3|1630.8|1649.3|1636.1|1643.3|1629.8|12
1605531000000|2020-11-16 12:50:00|1641.3|1629.6|1644.6|1632.3|1644.6|1632.3|1641.3|1627.3|0
1605531300000|2020-11-16 12:55:00|1645.6|1633.3|1644.3|1630.8|1645.8|1634.3|1644.3|1630.8|47
1605531600000|2020-11-16 13:00:00||1632.3||1632.3||1632.3||1630.8|6
1605531900000|2020-11-16 13:05:00|1648.3|1633.3|1647.3|1636.6|1648.6|1636.8|1647.3|1632.3|3
1605532200000|2020-11-16 13:10:00|1648.6|1637.3|1650.8|1638.6|1650.8|1640.3|1648.3|1636.8|3
1605532500000|2020-11-16 13:15:00|1652.1|1639.6|1647.8|1634.3|1652.1|1639.6|1647.8|1634.3|10
1605532800000|2020-11-16 13:20:00||1635.3||1635.3||1635.3||1635.3|25
1605533100000|2020-11-16 13:25:00|1649.1|1638.3|1646.3|1635.3|1649.8|1638.3|1646.3|1635.3|20
1605533400000|2020-11-16 13:30:00|1645.3|1634.3|1645.3|1633.6|1645.3|1634.3|1645.3|1633.6|2
1605533700000|2020-11-16 13:35:00|1644.6|1632.8|1644.3|1634.6|1644.6|1634.6|1644.3|1632.8|0
1605534000000|2020-11-16 13:40:00|1640.8|1634.3|1640.8|1629.6|1640.8|1634.3|1640.8|1629.6|64
1605534300000|2020-11-16 13:45:00|1644.3|1629.8|1647.1|1634.3|1647.1|1634.3|1644.3|1629.8|4
1605534600000|2020-11-16 13:50:00|1646.6|1633.3|1644.3|1630.1|1646.6|1633.3|1641.3|1629.8|13
1605534900000|2020-11-16 13:55:00|1641.8|1630.3|1641.8|1630.8|1641.8|1630.8|1641.8|1630.3|0
1605535200000|2020-11-16 14:00:00||1631.3||1632.3||1632.3||1631.3|6
1605535500000|2020-11-16 14:05:00|1644.3|1633.8|1644.3|1631.8|1644.3|1634.3|1644.3|1631.6|9
1605535800000|2020-11-16 14:10:00|1643.6|1631.6|1644.3|1631.3|1644.3|1632.3|1643.6|1631.3|5
1605536100000|2020-11-16 14:15:00|1644.1|1630.8|1649.1|1634.6|1649.1|1634.6|1643.8|1629.8|32
1605536400000|2020-11-16 14:20:00|1648.8|1633.8|1644.3|1633.1|1649.6|1635.3|1644.3|1633.1|0
1605536700000|2020-11-16 14:25:00|1648.1|1633.3|1644.3|1634.3|1648.3|1634.3|1644.3|1632.8|21
1605537000000|2020-11-16 14:30:00||1632.8||1632.8||1632.8||1632.8|10
1605537300000|2020-11-16 14:35:00||1632.3||1634.8||1634.8||1631.3|14
1605537600000|2020-11-16 14:40:00|1648.1||1646.3||1648.1||1646.3||0
1605537900000|2020-11-16 14:45:00|1645.8|1636.3|1645.8|1636.6|1645.8|1637.3|1644.3|1634.8|62
1605538200000|2020-11-16 14:50:00|1645.6|1634.8|1644.3|1632.8|1645.6|1634.8|1644.3|1632.6|27
1605538500000|2020-11-16 14:55:00|1644.1|1632.6|1644.1|1632.8|1644.1|1632.8|1644.1|1632.6|0
1605538800000|2020-11-16 15:00:00|1645.3|1632.6|1654.3|1637.3|1654.3|1637.3|1645.3|1632.6|11
1605539100000|2020-11-16 15:05:00|1654.1|1637.6|1650.8|1639.3|1654.1|1639.3|1649.3|1637.3|0
1605539400000|2020-11-16 15:10:00|1649.3|1637.3|1647.3|1637.3|1650.8|1637.6|1647.3|1637.3|21
1605539700000|2020-11-16 15:15:00|1648.3|1637.6|1649.3|1636.6|1650.3|1637.6|1647.6|1636.6|22
1605600900000|2020-11-17 08:15:00|1649.3|1636.6|1654.3|1626.3|1669.3|1646.3|1649.3|1616.3|0
1605601200000|2020-11-17 08:20:00||1627.6||1627.6||1627.6||1627.6|0
1605601800000|2020-11-17 08:30:00|1651.3|1628.3|1649.3|1636.6|1651.3|1636.8|1649.3|1628.3|0
1605602100000|2020-11-17 08:35:00|1648.3|1636.3|1639.8|1628.6|1648.6|1636.3|1639.8|1627.6|3
1605602400000|2020-11-17 08:40:00|1640.8|1628.3|1641.3|1631.3|1643.8|1631.3|1638.3|1627.8|11
1605602700000|2020-11-17 08:45:00|1644.1|1631.6|1647.6|1631.1|1648.3|1631.6|1644.1|1628.8|1
1605603000000|2020-11-17 08:50:00|1647.8|1631.3|1649.3|1634.1|1649.3|1636.3|1647.1|1631.3|30
1605603300000|2020-11-17 08:55:00|1649.1|1636.3|1648.1|1634.1|1649.3|1636.3|1648.1|1634.1|0
1605603600000|2020-11-17 09:00:00|1647.8|1631.3|1649.1|1635.1|1649.1|1635.1|1646.3|1631.1|5
1605603900000|2020-11-17 09:05:00|1648.8|1636.1|1644.3|1632.3|1649.1|1636.8|1644.3|1632.3|5
1605604200000|2020-11-17 09:10:00||1632.8||1632.8||1632.8||1632.8|0
1605604500000|2020-11-17 09:15:00|1647.3|1633.1|1651.3|1636.8|1651.3|1637.1|1647.3|1633.1|20
1605604800000|2020-11-17 09:20:00|1654.3|1637.1|1654.1|1641.8|1656.6|1641.8|1647.3|1637.1|11
1605605100000|2020-11-17 09:25:00|1653.3|1642.3|1651.3|1639.3|1653.3|1642.3|1650.3|1638.6|20
1605605400000|2020-11-17 09:30:00|1654.3|1641.6|1654.3|1639.8|1654.3|1641.8|1654.3|1638.6|0
1605605700000|2020-11-17 09:35:00||1640.1||1641.3||1641.3||1640.1|0
1605606000000|2020-11-17 09:40:00|1656.8|1641.8|1663.6|1651.3|1663.8|1651.3|1650.1|1641.6|8
1605606300000|2020-11-17 09:45:00|1663.8|1651.6|1662.3|1652.3|1669.1|1658.3|1660.3|1650.3|59
1605606600000|2020-11-17 09:50:00|1664.3|1652.6|1664.6|1652.6|1665.6|1652.8|1663.8|1652.6|55
1605606900000|2020-11-17 09:55:00|1664.8|1652.3|1666.1|1651.8|1666.1|1652.3|1662.1|1648.3|5
1605607200000|2020-11-17 10:00:00|1667.1|1652.6|1666.3|1654.3|1667.1|1654.3|1666.3|1652.6|0
1605607500000|2020-11-17 10:05:00|1664.3|1656.3|1664.3|1652.8|1664.3|1656.3|1664.3|1652.6|4
1605607800000|2020-11-17 10:10:00|1666.3|1656.3|1666.3|1652.8|1666.3|1656.3|1666.3|1652.8|2
1605608100000|2020-11-17 10:15:00|1666.1|1653.6|1666.3|1656.8|1668.3|1657.3|1666.1|1653.6|24
1605608400000|2020-11-17 10:20:00|1668.3|1658.3|1669.3|1658.8|1670.3|1658.8|1668.3|1658.3|11
1605608700000|2020-11-17 10:25:00|1669.1|1658.3|1669.1|1657.3|1669.1|1658.3|1667.8|1657.3|18
1605609000000|2020-11-17 10:30:00|1667.3|1656.8|1665.3|1654.3|1668.8|1656.8|1665.3|1653.6|43
1605609300000|2020-11-17 10:35:00|1664.3||1664.3||1665.3||1664.3||2
1605609600000|2020-11-17 10:40:00|1664.1|1653.6|1662.8|1652.6|1664.1|1653.6|1661.8|1652.6|34
1605609900000|2020-11-17 10:45:00|1662.3|1651.6|1660.3|1647.3|1662.3|1651.6|1660.3|1646.6|25
1605610200000|2020-11-17 10:50:00|1659.3|1647.6|1660.3|1648.1|1660.3|1648.1|1659.1|1647.6|4
1605610500000|2020-11-17 10:55:00|1659.3|1648.3|1658.8|1647.3|1659.3|1648.3|1658.8|1646.3|49
1605610800000|2020-11-17 11:00:00|1658.6|1646.3|1654.3|1641.8|1658.8|1646.6|1650.8|1641.1|109
1605611100000|2020-11-17 11:05:00|1654.1|1641.6|1654.1|1644.3|1654.1|1644.3|1649.8|1638.8|32
1605611400000|2020-11-17 11:10:00|1652.3|1642.1|1645.3|1636.3|1652.3|1642.1|1645.3|1635.3|72
1605611700000|2020-11-17 11:15:00|1648.3|1636.1|1649.3|1635.8|1650.1|1636.1|1645.3|1633.6|50
1605612000000|2020-11-17 11:20:00|1649.1|1636.3|1651.8|1641.3|1652.3|1641.3|1649.1|1636.3|43
1605612300000|2020-11-17 11:25:00|1651.6||1650.3||1651.6||1650.3||10
1605612600000|2020-11-17 11:30:00|1651.3|1640.3|1650.3|1639.8|1651.3|1641.3|1650.3|1639.8|40
1605612900000|2020-11-17 11:35:00|1651.3|1641.3|1651.3|1641.3|1651.3|1641.3|1651.3|1641.3|2
1605613200000|2020-11-17 11:40:00|1651.6|1639.6|1657.3|1646.3|1657.3|1646.3|1651.6|1639.6|58
1605613500000|2020-11-17 11:45:00|1658.3|1645.3|1658.3|1644.1|1658.3|1645.3|1658.3|1642.6|1
1605613800000|2020-11-17 11:50:00|1658.1|1642.6|1656.3|1643.8|1658.1|1645.8|1656.3|1642.6|30
1605614100000|2020-11-17 11:55:00|1654.3|1644.1|1656.1|1642.8|1656.1|1644.1|1652.3|1641.1|2
1605614400000|2020-11-17 12:00:00|1657.6|1646.3|1657.6|1646.3|1657.6|1646.3|1657.6|1646.3|0
1605614700000|2020-11-17 12:05:00|1658.3|1645.8|1658.3|1644.1|1658.3|1645.8|1658.3|1643.3|0
1605615000000|2020-11-17 12:10:00|1657.3|1643.6|1656.3|1643.8|1657.3|1645.1|1650.8|1642.1|0
1605615300000|2020-11-17 12:15:00|1657.3|1644.6|1658.3|1645.8|1658.3|1646.1|1652.3|1643.8|2
1605615600000|2020-11-17 12:20:00|||||||||12
1605616200000|2020-11-17 12:30:00||1646.3||1646.3||1646.3||1646.3|0
1605616500000|2020-11-17 12:35:00|1658.1|1647.3|1658.3|1647.3|1658.3|1647.3|1658.1|1647.3|6
1605616800000|2020-11-17 12:40:00|1655.3|1646.6|1656.3|1643.8|1658.3|1647.3|1655.3|1643.6|32
1605617100000|2020-11-17 12:45:00|1654.3|1643.6|1652.6|1640.1|1656.3|1644.1|1650.3|1638.3|25
1605617400000|2020-11-17 12:50:00|1652.1|1639.8|1654.1|1639.8|1654.3|1642.1|1649.3|1634.8|17
1605617700000|2020-11-17 12:55:00|1654.3|1640.1|1652.3|1640.1|1654.3|1640.1|1652.3|1638.1|0
1605618000000|2020-11-17 13:00:00|1650.3|1639.1|1647.3|1634.1|1650.3|1639.1|1646.3|1634.1|3
1605618300000|2020-11-17 13:05:00||1634.8||1634.8||1634.8||1634.8|0
1605618600000|2020-11-17 13:10:00|1649.8|1636.3|1649.3|1635.6|1650.3|1636.3|1649.3|1635.6|36
1605618900000|2020-11-17 13:15:00||1634.8||1635.6||1635.8||1634.8|0
1605619200000|2020-11-17 13:20:00|1651.6|1635.8|1652.8|1638.8|1653.6|1639.1|1651.6|1635.8|0
1605619500000|2020-11-17 13:25:00|1652.3|1638.6|1651.1|1637.3|1652.6|1638.6|1649.3|1635.3|0
1605619800000|2020-11-17 13:30:00|1652.1|1637.6|1644.3|1633.3|1652.1|1637.6|1642.3|1633.3|30
1605620100000|2020-11-17 13:35:00|1644.1||1644.3||1644.3||1644.1||1
1605620400000|2020-11-17 13:40:00|1646.1||1644.3||1646.1||1644.3||0
1605620700000|2020-11-17 13:45:00|1641.3|1631.8|1642.8|1632.1|1644.3|1632.1|1641.3|1631.3|28
1605621000000|2020-11-17 13:50:00|1642.3|1632.3|1643.8|1633.3|1644.1|1634.3|1641.3|1632.3|29
1605621300000|2020-11-17 13:55:00|1643.3|1633.6|1643.3|1633.3|1646.8|1635.3|1643.3|1632.1|49
1605621600000|2020-11-17 14:00:00|1642.3|1633.6|1642.3|1631.1|1642.3|1633.6|1640.3|1628.8|126
1605621900000|2020-11-17 14:05:00||1631.3||1630.8||1631.6||1630.6|7
1605622200000|2020-11-17 14:10:00||1631.1||1631.6||1631.6||1631.1|99
1605622500000|2020-11-17 14:15:00|1645.6|1631.3|1644.3|1634.3|1645.6|1634.3|1644.3|1631.3|21
1605622800000|2020-11-17 14:20:00|1645.3|1636.3|1645.3|1636.3|1645.3|1636.3|1645.3|1636.3|37
1605623100000|2020-11-17 14:25:00||1633.3||1633.3||1633.3||1633.3|32
1605623400000|2020-11-17 14:30:00||1634.3||1634.3||1634.3||1634.3|158
1605623700000|2020-11-17 14:35:00|1645.1|1633.6|1641.3|1630.3|1645.1|1633.6|1641.3|1630.3|74
1605624000000|2020-11-17 14:40:00|1641.1|1629.8|1641.3|1629.6|1641.3|1629.8|1637.6|1625.8|114
1605624300000|2020-11-17 14:45:00|1640.3|1631.3|1641.3|1630.1|1641.3|1631.3|1640.3|1629.6|60
1605624600000|2020-11-17 14:50:00|1642.3|1630.3|1642.3|1630.3|1643.3|1630.3|1642.3|1630.3|10
1605624900000|2020-11-17 14:55:00||1630.1||1631.3||1631.3||1630.1|206
1605625200000|2020-11-17 15:00:00|1643.3|1630.3|1643.3|1630.3|1643.3|1630.3|1643.3|1630.3|105
1605625500000|2020-11-17 15:05:00||1630.6||1630.6||1630.6||1630.6|5
1605625800000|2020-11-17 15:10:00||1630.8||1633.3||1633.3||1630.8|0
1605626100000|2020-11-17 15:15:00|1644.3|1633.6|1645.3|1635.3|1648.3|1635.3|1644.3|1633.3|356
1605687300000|2020-11-18 08:15:00|1645.3||1645.3||1645.3||1645.3||0
1605688200000|2020-11-18 08:30:00|1648.3|1625.3|1663.3|1636.3|1666.3|1643.3|1648.3|1625.3|40
1605688500000|2020-11-18 08:35:00|1663.1|1638.3|1646.3|1636.3|1663.1|1639.3|1646.3|1636.3|53
1605688800000|2020-11-18 08:40:00|1646.1|1630.6|1646.1|1636.3|1646.3|1636.3|1645.6|1630.6|15
1605689100000|2020-11-18 08:45:00|1646.3|1638.3|1650.3|1638.3|1652.6|1640.3|1646.3|1638.3|31
1605689400000|2020-11-18 08:50:00|1649.3|1639.3|1650.3|1635.8|1650.3|1640.3|1649.3|1635.6|12
1605689700000|2020-11-18 08:55:00|1650.1|1636.1|1650.1|1637.8|1650.1|1637.8|1650.1|1636.1|0
1605690000000|2020-11-18 09:00:00|1649.8|1637.6|1645.3|1632.8|1649.8|1637.6|1644.3|1632.8|5
1605690300000|2020-11-18 09:05:00|1644.3|1632.6|1648.1|1633.6|1648.1|1635.6|1644.3|1629.6|3
1605690600000|2020-11-18 09:10:00|1648.3|1632.1|1650.3|1636.3|1650.3|1636.3|1648.3|1632.1|0
1605690900000|2020-11-18 09:15:00|1650.1|1636.8|1648.3|1636.3|1650.1|1636.8|1648.3|1633.3|0
1605691200000|2020-11-18 09:20:00|1644.3|1634.6|1647.3|1632.8|1647.3|1634.6|1644.3|1631.8|2
1605691500000|2020-11-18 09:25:00||1633.3||1633.6||1637.8||1633.3|3
1605691800000|2020-11-18 09:30:00||1633.8||1633.6||1633.8||1633.6|0
1605692100000|2020-11-18 09:35:00|1647.1|1633.3|1643.3|1631.3|1647.3|1633.3|1643.3|1630.6|14
1605692400000|2020-11-18 09:40:00|1643.1|1631.1|1643.1|1631.1|1643.1|1631.1|1643.1|1631.1|2
1605692700000|2020-11-18 09:45:00||1631.3||1633.3||1633.3||1631.3|1
1605693000000|2020-11-18 09:50:00||1632.1||1633.3||1634.3||1631.8|7
1605693300000|2020-11-18 09:55:00|1647.3|1635.1|1646.3|1634.6|1648.3|1636.1|1646.3|1634.6|2
1605693600000|2020-11-18 10:00:00|1648.6|1636.1|1648.3|1636.3|1650.3|1638.1|1648.3|1636.1|5
1605693900000|2020-11-18 10:05:00|1650.3|1637.8|1650.3|1638.1|1650.3|1638.1|1650.3|1637.8|14
1605694200000|2020-11-18 10:10:00||1635.3||1636.3||1636.3||1634.8|0
1605694500000|2020-11-18 10:15:00|1651.3|1636.6|1654.3|1640.3|1654.3|1640.3|1651.3|1636.6|15
1605694800000|2020-11-18 10:20:00|1652.3|1642.3|1652.3|1644.1|1654.3|1644.8|1652.3|1642.3|14
1605695100000|2020-11-18 10:25:00|1654.3|1641.1|1654.6|1643.6|1654.6|1646.3|1654.3|1640.3|50
1605695400000|2020-11-18 10:30:00|1656.6|1646.3|1656.6|1642.3|1656.6|1646.6|1656.6|1641.8|46
1605695700000|2020-11-18 10:35:00|1654.3|1641.8|1654.3|1641.8|1654.3|1641.8|1654.3|1641.8|0
1605696000000|2020-11-18 10:40:00|||||||||22
1605697200000|2020-11-18 11:00:00|1656.6|1642.1|1659.3|1647.6|1659.3|1647.6|1651.3|1641.8|47
1605697500000|2020-11-18 11:05:00|1659.1|1647.3|1659.1|1646.3|1659.1|1647.3|1659.1|1644.6|7
1605697800000|2020-11-18 11:10:00|1659.3||1660.3||1660.3||1659.3||18
1605698100000|2020-11-18 11:15:00|1661.3|1646.8|1661.3|1648.8|1661.3|1649.1|1661.3|1646.8|7
1605698400000|2020-11-18 11:20:00|1661.1|1649.3|1661.1|1648.8|1661.1|1649.3|1659.3|1648.1|105
1605698700000|2020-11-18 11:25:00||1651.3||1650.3||1651.3||1649.1|1
1605699000000|2020-11-18 11:30:00|1661.3|1649.3|1659.3|1646.8|1662.6|1649.3|1659.3|1646.8|41
1605699300000|2020-11-18 11:35:00|1657.3|1647.6|1662.1|1648.1|1662.3|1648.1|1657.3|1647.6|4
1605699600000|2020-11-18 11:40:00|1662.6|1649.6|1663.3|1651.1|1663.3|1651.1|1662.6|1649.6|22
1605699900000|2020-11-18 11:45:00|1664.3|1652.1|1673.3|1659.3|1673.3|1664.3|1664.3|1652.1|93
1605700200000|2020-11-18 11:50:00|1675.3|1660.3|1674.3|1662.6|1678.6|1668.3|1674.3|1660.3|103
1605700500000|2020-11-18 11:55:00|1673.3|1659.8|1673.3|1657.8|1673.3|1659.8|1671.8|1657.8|1
1605700800000|2020-11-18 12:00:00|1671.6|1658.1|1674.3|1663.1|1674.3|1663.1|1671.6|1658.1|4
1605701100000|2020-11-18 12:05:00|1679.6|1663.3|1683.3|1669.8|1683.3|1669.8|1679.6|1663.1|122
1605701400000|2020-11-18 12:10:00|1684.3|1670.1|1679.3|1665.3|1684.3|1670.3|1679.1|1665.3|36
1605701700000|2020-11-18 12:15:00||1665.6||1665.6||1665.6||1665.6|0
1605702000000|2020-11-18 12:20:00||1665.8||1666.3||1666.3||1665.8|0
1605702300000|2020-11-18 12:25:00|1679.6|1664.8|1680.3|1665.8|1680.3|1665.8|1678.3|1664.8|49
1605702600000|2020-11-18 12:30:00|1682.1|1666.8|1684.8|1672.3|1684.8|1674.1|1682.1|1666.8|30
1605702900000|2020-11-18 12:35:00|1684.6|1673.3|1683.3|1670.6|1684.8|1673.3|1683.1|1670.1|7
1605703200000|2020-11-18 12:40:00|1683.1|1669.8|1682.8|1671.3|1683.1|1671.3|1682.8|1669.8|14
1605703500000|2020-11-18 12:45:00|1685.6|1675.3|1684.3|1672.3|1685.6|1675.3|1684.3|1671.6|66
1605703800000|2020-11-18 12:50:00|1684.1|1671.3|1679.3|1667.3|1684.1|1671.3|1679.3|1667.3|18
1605704100000|2020-11-18 12:55:00|1680.3||1680.3||1680.3||1680.3||2
1605704400000|2020-11-18 13:00:00||1667.6||1668.8||1668.8||1667.6|3
1605704700000|2020-11-18 13:05:00|1684.3|1672.3|1680.3|1668.6|1684.3|1672.3|1680.3|1668.6|32
1605705000000|2020-11-18 13:10:00|1682.3|1668.3|1683.3|1668.8|1683.3|1668.8|1682.3|1668.3|31
1605705300000|2020-11-18 13:15:00|1683.1|1668.6|1679.3|1667.1|1683.3|1668.6|1679.3|1666.3|0
1605705600000|2020-11-18 13:20:00||1667.3||1666.3||1668.3||1666.3|2
1605705900000|2020-11-18 13:25:00|1679.1|1666.6|1683.3|1671.3|1683.3|1671.3|1679.1|1666.3|44
1605706200000|2020-11-18 13:30:00|1682.8|1670.3|1679.3|1666.3|1682.8|1670.3|1679.3|1666.3|0
1605706500000|2020-11-18 13:35:00|1678.3|1665.3|1675.3|1665.3|1678.3|1665.3|1675.3|1665.3|2
1605706800000|2020-11-18 13:40:00|1674.3|1664.3|1674.3|1664.3|1674.3|1664.3|1674.3|1664.3|57
1605707100000|2020-11-18 13:45:00|1677.8|1665.6|1678.1|1666.3|1678.3|1666.3|1677.8|1665.6|89
1605707400000|2020-11-18 13:50:00|1678.3|1667.3|1678.3|1669.3|1678.3|1669.3|1678.3|1667.3|19
1605707700000|2020-11-18 13:55:00|1679.3|1670.3|1682.8|1671.3|1682.8|1673.3|1679.3|1668.3|31
1605708000000|2020-11-18 14:00:00|1683.6||1683.1||1683.6||1683.1||10
1605708300000|2020-11-18 14:05:00|1682.8|1669.3|1681.8|1668.3|1682.8|1669.3|1678.3|1668.3|18
1605708600000|2020-11-18 14:10:00|1681.3||1679.3||1681.3||1679.3||51
1605708900000|2020-11-18 14:15:00|1677.3|1668.6|1679.3|1668.6|1679.3|1668.6|1677.3|1668.6|3
1605709200000|2020-11-18 14:20:00|1676.3|1668.3|1679.3|1667.1|1679.3|1668.3|1675.3|1666.8|3
1605709500000|2020-11-18 14:25:00|1679.1||1679.1||1679.1||1679.1||0
1605709800000|2020-11-18 14:30:00|1678.8|1667.3|1678.8|1668.1|1678.8|1668.1|1678.8|1667.3|0
1605710100000|2020-11-18 14:35:00||1668.3||1667.1||1668.3||1667.1|0
1605710400000|2020-11-18 14:40:00|1678.3|1667.3|1679.3|1670.1|1679.3|1670.1|1678.1|1667.3|15
1605710700000|2020-11-18 14:45:00|1681.8|1670.3|1681.3|1670.3|1681.8|1670.3|1681.3|1670.3|44
1605711000000|2020-11-18 14:50:00|1681.8|1670.1|1683.3|1672.3|1683.3|1672.3|1681.8|1670.1|20
1605711300000|2020-11-18 14:55:00|1684.3|1670.1|1684.3|1668.3|1684.3|1670.1|1684.3|1668.1|16
1605711600000|2020-11-18 15:00:00||1668.6||1668.6||1668.6||1668.6|0
1605711900000|2020-11-18 15:05:00||1668.8||1668.8||1668.8||1668.8|0
1605712200000|2020-11-18 15:10:00||1669.1||1670.3||1670.3||1669.1|0
1605712500000|2020-11-18 15:15:00|1683.3|1674.3|1684.3|1674.3|1684.3|1674.3|1682.3|1674.3|12
1605773700000|2020-11-19 08:15:00|1684.3||1684.3||1684.3||1684.3||0
1605774600000|2020-11-19 08:30:00|1667.1|1655.1|1666.6|1654.8|1667.6|1655.1|1666.3|1650.3|0
1605774900000|2020-11-19 08:35:00|1667.6|1655.3|1669.6|1654.3|1670.8|1655.3|1665.3|1650.6|15
1605775200000|2020-11-19 08:40:00|1671.1|1654.6|1673.3|1658.3|1674.3|1660.3|1667.3|1654.6|76
1605775500000|2020-11-19 08:45:00|1669.3|1655.3|1659.1|1646.3|1669.3|1656.3|1659.1|1644.1|53
1605775800000|2020-11-19 08:50:00|1660.1|1647.3|1657.3|1646.3|1661.6|1647.3|1655.3|1646.3|7
1605776100000|2020-11-19 08:55:00|1656.3|1647.3|1657.3|1647.3|1658.3|1648.3|1656.3|1646.8|18
1605776400000|2020-11-19 09:00:00|1658.3|1647.8|1656.3|1645.8|1659.3|1648.3|1654.1|1645.3|91
1605776700000|2020-11-19 09:05:00|1654.3|1645.3|1654.6|1643.3|1659.3|1645.6|1651.3|1642.3|75
1605777000000|2020-11-19 09:10:00|1654.3|1644.3|1654.6|1644.3|1654.6|1644.3|1654.3|1644.3|1
1605777300000|2020-11-19 09:15:00|1656.8|1643.6|1656.8|1644.3|1656.8|1644.3|1656.8|1643.6|2
1605777600000|2020-11-19 09:20:00|1656.3|1645.3|1654.8|1643.3|1656.3|1645.3|1654.8|1643.3|4
1605777900000|2020-11-19 09:25:00|1656.1||1655.6||1656.1||1655.6||8
1605778200000|2020-11-19 09:30:00|1655.8|1644.3|1658.3|1646.3|1659.1|1646.3|1655.8|1644.3|20
1605778500000|2020-11-19 09:35:00|1658.1|1646.8|1658.1|1643.8|1658.1|1648.3|1658.1|1643.6|4
1605778800000|2020-11-19 09:40:00|1657.8|1643.6|1656.1|1643.6|1658.1|1643.6|1655.3|1643.6|2
1605779100000|2020-11-19 09:45:00|1655.8|1643.8|1655.3|1644.3|1656.1|1644.3|1654.8|1643.8|33
1605779400000|2020-11-19 09:50:00|1655.1|1647.1|1656.3|1645.3|1657.6|1647.1|1655.1|1645.3|36
1605779700000|2020-11-19 09:55:00|1658.1|1648.3|1657.3|1646.6|1658.1|1648.3|1657.3|1646.3|70
1605780000000|2020-11-19 10:00:00|1656.3|1646.3|1656.1|1643.8|1656.3|1646.3|1656.1|1643.6|11
1605780300000|2020-11-19 10:05:00|1655.6|1644.1|1655.3|1642.3|1656.1|1644.1|1655.3|1642.3|3
1605780600000|2020-11-19 10:10:00|1654.8||1654.3||1655.6||1654.3||0
1605780900000|2020-11-19 10:15:00|1654.6|1641.3|1652.6|1640.3|1654.6|1641.3|1652.3|1640.3|316
1605781200000|2020-11-19 10:20:00|1653.6|1640.6|1656.1|1643.1|1656.1|1643.1|1653.3|1640.3|70
1605781500000|2020-11-19 10:25:00||1643.3||1643.3||1643.6||1641.1|3
1605781800000|2020-11-19 10:30:00|1656.3|1643.8|1658.1|1648.3|1658.1|1648.3|1656.3|1643.8|30
1605782100000|2020-11-19 10:35:00|1657.3|1645.8|1656.8|1644.3|1657.3|1645.8|1656.8|1644.3|0
1605782400000|2020-11-19 10:40:00|1656.6|1643.3|1656.3|1643.3|1656.8|1644.1|1656.3|1643.3|50
1605782700000|2020-11-19 10:45:00|1656.6|1644.3|1655.3|1644.3|1656.6|1644.3|1655.3|1644.3|34
1605783000000|2020-11-19 10:50:00|1657.3|1643.3|1657.3|1645.8|1657.3|1645.8|1657.3|1643.3|166
1605783300000|2020-11-19 10:55:00|1657.1|1645.1|1657.1|1645.1|1657.3|1645.1|1657.1|1645.1|0
1605783600000|2020-11-19 11:00:00|1656.8|1644.8|1656.3|1643.3|1657.1|1645.1|1656.3|1643.3|0
1605783900000|2020-11-19 11:05:00|1657.3|1643.8|1656.3|1643.8|1657.3|1644.3|1656.3|1643.8|0
1605784200000|2020-11-19 11:10:00|1657.3|1643.3|1658.8|1645.1|1658.8|1645.1|1657.3|1643.3|0
1605784500000|2020-11-19 11:15:00|1658.6|1644.6|1657.8|1644.3|1658.6|1644.6|1657.8|1644.3|0
1605784800000|2020-11-19 11:20:00|1657.6|1643.3|1656.6|1643.3|1657.8|1643.3|1656.6|1643.3|2
1605785100000|2020-11-19 11:25:00|1656.3|1641.3|1656.3|1642.3|1656.6|1643.3|1656.3|1641.3|1
1605785400000|2020-11-19 11:30:00|1656.1|1641.3|1655.3|1642.3|1656.3|1642.3|1655.3|1641.3|0
1605785700000|2020-11-19 11:35:00||1642.1||1642.3||1642.3||1642.1|0
1605786000000|2020-11-19 11:40:00|1657.3|1642.8|1653.8|1643.6|1657.3|1643.8|1653.8|1642.8|0
1605786300000|2020-11-19 11:45:00|1657.3|1643.3|1657.3|1647.1|1657.3|1648.1|1657.3|1642.8|155
1605786600000|2020-11-19 11:50:00|1656.3|1646.6|1657.3|1644.8|1657.3|1648.3|1656.3|1642.8|21
1605786900000|2020-11-19 11:55:00|1656.3|1642.8|1656.3|1641.6|1656.3|1643.8|1656.3|1641.3|0
1605787200000|2020-11-19 12:00:00|1656.1|1642.1|1656.1|1641.3|1656.1|1642.3|1656.1|1641.3|1
1605787500000|2020-11-19 12:05:00|1655.8|1646.3|1655.1|1641.3|1655.8|1646.3|1655.1|1641.3|2
1605788400000|2020-11-19 12:20:00|1655.8|1641.6|1655.6|1642.3|1655.8|1642.3|1655.3|1641.3|0
1605788700000|2020-11-19 12:25:00|1653.8|1642.8|1656.3|1643.1|1656.3|1643.1|1653.8|1642.8|19
1605789000000|2020-11-19 12:30:00|1655.8|1643.3|1655.1|1645.1|1655.8|1645.1|1655.1|1643.3|0
1605789300000|2020-11-19 12:35:00|1655.3|1642.8|1655.3|1643.8|1655.3|1644.1|1655.3|1642.8|0
1605789600000|2020-11-19 12:40:00|1656.3|1643.6|1657.3|1645.3|1658.3|1645.3|1656.3|1643.6|16
1605789900000|2020-11-19 12:45:00|1657.1|1644.8|1657.8|1645.8|1657.8|1646.3|1657.1|1644.6|0
1605790200000|2020-11-19 12:50:00|1657.3|1645.1|1657.3|1646.3|1657.3|1646.3|1657.3|1644.1|7
1605790500000|2020-11-19 12:55:00|1656.3|1646.1|1656.3|1645.1|1656.3|1646.3|1656.3|1644.8|0
1605790800000|2020-11-19 13:00:00||1644.3||1643.8||1644.3||1643.3|20
1605791100000|2020-11-19 13:05:00|1657.3|1644.8|1657.3|1644.8|1657.3|1646.8|1657.3|1643.8|108
1605791400000|2020-11-19 13:10:00|1656.3|1645.1|1659.8|1645.1|1659.8|1645.1|1656.3|1645.1|10
1605791700000|2020-11-19 13:15:00|1659.6|1645.3|1659.6|1645.3|1659.6|1645.3|1659.6|1645.3|0
1605792000000|2020-11-19 13:20:00|1659.3|1646.3|1658.8|1646.3|1659.3|1646.3|1658.8|1646.3|0
1605792300000|2020-11-19 13:25:00|1658.6||1658.8||1658.8||1658.6||0
1605792600000|2020-11-19 13:30:00|1658.6|1645.3|1656.6|1645.1|1658.6|1645.3|1656.6|1645.1|7
1605792900000|2020-11-19 13:35:00|1654.6|1644.6|1654.6|1644.6|1654.6|1644.6|1654.3|1644.6|5
1605793200000|2020-11-19 13:40:00|1653.3|1643.3|1654.6|1643.3|1654.6|1644.1|1653.3|1643.3|30
1605793500000|2020-11-19 13:45:00|1654.3|1642.6|1653.8|1642.8|1654.3|1642.8|1653.8|1641.1|1
1605793800000|2020-11-19 13:50:00|1653.3|1642.1|1653.3|1642.3|1654.3|1642.3|1653.3|1640.3|0
1605794100000|2020-11-19 13:55:00|1652.3|1641.6|1653.3|1640.3|1653.3|1641.6|1652.3|1640.3|0
1605794400000|2020-11-19 14:00:00||1640.6||1640.3||1640.6||1640.3|51
1605794700000|2020-11-19 14:05:00||1641.3||1643.3||1643.3||1641.3|0
1605795000000|2020-11-19 14:10:00|1654.3|1644.3|1654.3|1642.1|1654.3|1645.1|1654.3|1640.3|2
1605795600000|2020-11-19 14:20:00|1653.8|1641.8|1653.8|1641.8|1653.8|1641.8|1653.8|1641.8|0
1605795900000|2020-11-19 14:25:00|1653.3|1641.6|1654.3|1642.6|1654.6|1644.3|1651.8|1640.6|46
1605796200000|2020-11-19 14:30:00|1653.8|1642.1|1652.8|1640.3|1653.8|1642.1|1652.8|1640.3|1
1605796500000|2020-11-19 14:35:00|1653.3|1640.8|1655.1|1643.3|1655.1|1643.3|1650.8|1640.8|28
1605796800000|2020-11-19 14:40:00|1654.3|1646.3|1658.6|1645.3|1658.6|1646.3|1654.3|1645.3|23
1605797100000|2020-11-19 14:45:00|1658.3|1646.1|1657.8|1648.3|1658.3|1648.3|1657.6|1645.3|9
1605797400000|2020-11-19 14:50:00|1658.3|1648.6|1659.1|1648.6|1659.1|1648.6|1658.3|1648.6|6
1605797700000|2020-11-19 14:55:00|1658.8|1648.8|1658.8|1648.3|1658.8|1648.8|1658.8|1646.3|18
1605798000000|2020-11-19 15:00:00|1658.3|1649.3|1658.3|1646.6|1658.3|1649.3|1658.3|1646.3|0
1605798300000|2020-11-19 15:05:00|1660.3|1646.8|1660.3|1648.6|1660.3|1650.3|1660.3|1646.8|22
1605798600000|2020-11-19 15:10:00||1649.3||1648.6||1649.3||1648.6|5
1605798900000|2020-11-19 15:15:00|1661.3||1661.3||1661.3||1661.3||4
1605860100000|2020-11-20 08:15:00|1661.3|1648.6|1661.3|1648.6|1661.3|1648.6|1661.3|1648.6|0
1605861000000|2020-11-20 08:30:00|1666.3|1653.3|1666.3|1653.3|1666.3|1653.3|1666.3|1653.3|2
1605861300000|2020-11-20 08:35:00|1666.1|1648.3|1661.1|1648.3|1666.1|1649.3|1661.1|1643.6|3
1605861600000|2020-11-20 08:40:00|1661.3|1648.6|1665.3|1653.3|1665.3|1653.3|1661.3|1648.6|4
1605861900000|2020-11-20 08:45:00|1665.8|1651.8|1665.8|1653.3|1665.8|1654.6|1665.8|1650.6|2
1605862200000|2020-11-20 08:50:00|1662.3|1652.6|1662.3|1651.1|1662.3|1652.6|1662.3|1649.3|2
1605862500000|2020-11-20 08:55:00|1664.3|1651.6|1672.3|1663.3|1672.3|1663.3|1664.3|1651.6|23
1605862800000|2020-11-20 09:00:00|1674.3|1660.8|1669.8|1656.3|1674.3|1664.3|1669.8|1656.3|15
1605863100000|2020-11-20 09:05:00|1670.3|1655.3|1670.3|1657.3|1670.3|1657.3|1670.1|1655.3|3
1605863400000|2020-11-20 09:10:00|1670.1|1655.6|1666.3|1655.8|1670.3|1658.8|1666.3|1655.6|26
1605863700000|2020-11-20 09:15:00|1665.3|1655.6|1662.9|1652.6|1665.3|1655.6|1661.4|1652.4|20
1605864000000|2020-11-20 09:20:00|1661.6|1652.1|1660.6|1647.9|1661.6|1652.1|1660.6|1647.1|30
1605864300000|2020-11-20 09:25:00||1647.1||1648.6||1650.6||1644.9|15
1605864600000|2020-11-20 09:30:00||1646.1||1647.6||1647.6||1645.9|11
1605864900000|2020-11-20 09:35:00||1647.9||1647.6||1647.9||1647.6|1
1605865200000|2020-11-20 09:40:00|1661.6|1647.9|1662.6|1650.6|1662.6|1651.6|1659.6|1647.9|61
1605865500000|2020-11-20 09:45:00|1660.6|1651.6|1660.6|1649.6|1660.6|1651.6|1659.6|1649.6|14
1605865800000|2020-11-20 09:50:00|1659.6|1648.6|1662.6|1648.9|1662.6|1649.6|1659.6|1648.1|29
1605866100000|2020-11-20 09:55:00|||||||||12
1605866400000|2020-11-20 10:00:00|1663.6|1650.1|1667.8|1656.8|1667.8|1656.8|1663.6|1648.6|61
1605866700000|2020-11-20 10:05:00|1664.8|1655.1|1665.4|1655.7|1665.4|1655.7|1664.8|1655.1|5
1605867000000|2020-11-20 10:10:00||1653.4||1653.4||1654.9||1653.4|21
1605867300000|2020-11-20 10:15:00||1653.7||1653.4||1653.7||1652.4|36
1605867600000|2020-11-20 10:20:00|1668.2|1652.7|1668.2|1654.7|1668.2|1654.7|1668.2|1652.7|5
1605867900000|2020-11-20 10:25:00|1668.4|1654.9|1670.4|1657.4|1670.4|1660.4|1668.4|1654.9|8
1605868200000|2020-11-20 10:30:00|1672.7|1657.9|1673.4|1659.7|1673.4|1662.4|1672.7|1657.9|41
1605868500000|2020-11-20 10:35:00|1674.4|1660.4|1674.4|1661.7|1674.4|1661.9|1674.4|1660.4|12
1605868800000|2020-11-20 10:40:00|1674.7|1662.4|1674.4|1663.4|1675.4|1663.4|1674.4|1662.4|26
1605869100000|2020-11-20 10:45:00||1662.7||1662.4||1662.7||1660.9|22
1605869400000|2020-11-20 10:50:00|||||||||10
1605869700000|2020-11-20 10:55:00|1672.4|1664.4|1674.4|1662.4|1674.4|1665.4|1672.4|1662.4|20
1605870000000|2020-11-20 11:00:00|1673.4|1661.9|1674.4|1661.9|1674.4|1661.9|1673.4|1661.9|2
1605870300000|2020-11-20 11:05:00||1661.4||1665.4||1665.4||1661.4|1
1605870600000|2020-11-20 11:10:00|1673.4|1663.4|1673.4|1664.4|1673.4|1664.4|1673.4|1663.4|10
1605870900000|2020-11-20 11:15:00|1674.4|1661.7|1674.4|1663.4|1674.4|1664.4|1674.4|1661.4|30
1605871200000|2020-11-20 11:20:00|1673.9||1673.4||1673.9||1673.4||2
1605871500000|2020-11-20 11:25:00|1674.4|1662.4|1674.4|1661.4|1674.4|1662.4|1674.4|1661.4|17
1605871800000|2020-11-20 11:30:00||1659.4||1659.7||1659.7||1659.4|22
1605872100000|2020-11-20 11:35:00|1674.2|1659.9|1674.2|1659.4|1674.2|1659.9|1674.2|1659.4|0
1605872400000|2020-11-20 11:40:00|1674.4|1664.4|1673.2|1659.4|1674.4|1664.4|1673.2|1659.4|44
1605872700000|2020-11-20 11:45:00|1672.9|1660.4|1674.4|1661.4|1674.4|1661.4|1672.9|1659.4|0
1605873000000|2020-11-20 11:50:00|1674.9|1659.4|1678.2|1667.4|1678.2|1668.4|1674.9|1659.4|39
1605873300000|2020-11-20 11:55:00||1659.7||1662.4||1662.4||1659.7|0
1605873600000|2020-11-20 12:00:00|1676.2|1662.9|1673.2|1659.4|1676.4|1662.9|1673.2|1659.4|8
1605873900000|2020-11-20 12:05:00|1672.9|1660.4|1675.4|1663.4|1675.4|1663.4|1672.9|1660.4|0
1605874200000|2020-11-20 12:10:00|1675.2|1664.4|1675.4|1665.4|1675.4|1665.4|1675.2|1664.4|12
1605874500000|2020-11-20 12:15:00|1676.4|1666.4|1675.4|1663.4|1677.7|1666.4|1675.4|1663.4|45
1605874800000|2020-11-20 12:20:00|1673.4|1663.7|1678.4|1665.7|1678.4|1665.7|1673.4|1663.7|5
1605875100000|2020-11-20 12:25:00|1679.4|1665.9|1680.4|1667.4|1680.4|1667.9|1678.9|1665.7|25
1605875400000|2020-11-20 12:30:00|1679.9|1668.4|1679.7|1667.4|1679.9|1668.4|1679.7|1667.4|5
1605875700000|2020-11-20 12:35:00|1679.4|1666.4|1677.2|1665.4|1679.4|1666.4|1677.2|1665.4|56
1605876000000|2020-11-20 12:40:00|1676.4|1665.9|1675.4|1665.9|1676.4|1665.9|1675.4|1665.9|20
1605876300000|2020-11-20 12:45:00|1675.2|1663.4|1674.9|1663.4|1675.7|1663.4|1674.9|1663.4|20
1605876600000|2020-11-20 12:50:00|1674.4|1662.4|1671.4|1661.4|1674.9|1662.4|1671.4|1661.4|21
1605876900000|2020-11-20 12:55:00|1670.4|1660.4|1671.2|1659.4|1671.2|1660.4|1670.4|1659.4|11
1605877200000|2020-11-20 13:00:00|1671.4|1659.7|1673.2|1661.4|1673.4|1662.4|1671.4|1659.4|2
1605877500000|2020-11-20 13:05:00|1673.4|1661.7|1674.4|1662.4|1674.4|1662.4|1673.4|1661.7|15
1605878100000|2020-11-20 13:15:00|1673.4|1661.7|1673.4|1661.7|1673.4|1661.7|1672.4|1661.7|0
1605878400000|2020-11-20 13:20:00|1674.2|1661.9|1672.4|1661.7|1674.2|1661.9|1672.4|1661.7|0
1605878700000|2020-11-20 13:25:00|1669.2|1660.4|1671.4|1659.7|1672.4|1660.4|1669.2|1657.4|9
1605879000000|2020-11-20 13:30:00|1672.4|1659.9|1671.4|1659.2|1672.4|1659.9|1671.4|1657.7|0
1605879300000|2020-11-20 13:35:00||1657.7||1659.2||1659.2||1657.7|0
1605879600000|2020-11-20 13:40:00|1670.4|1657.9|1670.4|1657.7|1670.4|1658.9|1670.4|1657.7|0
1605879900000|2020-11-20 13:45:00||1657.4||1657.4||1657.4||1657.4|4
1605880200000|2020-11-20 13:50:00|1670.2||1667.4||1670.2||1667.4||0
1605880500000|2020-11-20 13:55:00|1665.4|1655.2|1665.4|1652.4|1665.4|1655.2|1665.4|1652.4|2
1605881100000|2020-11-20 14:05:00|1664.4|1652.9|1667.7|1655.2|1667.7|1655.2|1664.4|1652.9|1
1605881400000|2020-11-20 14:10:00|1667.4|1656.4|1667.4|1656.4|1667.4|1656.4|1667.2|1656.4|0
1605881700000|2020-11-20 14:15:00||1656.7||1656.7||1656.7||1656.7|0
1605882000000|2020-11-20 14:20:00|1665.4|1656.9|1667.9|1654.2|1667.9|1656.9|1665.4|1654.2|7
1605882300000|2020-11-20 14:25:00|1668.4|1654.4|1668.4|1659.9|1668.4|1659.9|1668.4|1654.4|2
1605882600000|2020-11-20 14:30:00|1668.9||1670.4||1670.4||1668.9||0
1605882900000|2020-11-20 14:35:00|1669.9||1670.4||1670.4||1669.9||0
1605883200000|2020-11-20 14:40:00|1671.4||1670.2||1671.4||1670.2||0
1605883500000|2020-11-20 14:45:00|1669.9|1658.7|1666.4|1656.4|1669.9|1658.7|1666.4|1656.4|13
1605883800000|2020-11-20 14:50:00|1668.4|1654.9|1669.4|1658.4|1669.4|1658.4|1668.4|1654.9|42
1605884100000|2020-11-20 14:55:00|1668.4||1668.4||1668.4||1668.4||0
1605884400000|2020-11-20 15:00:00|1669.4|1654.9|1669.4|1655.4|1669.4|1655.4|1669.4|1654.9|3
1605884700000|2020-11-20 15:05:00|1665.4|1657.4|1667.4|1655.4|1667.4|1657.4|1665.4|1655.4|8
1605885000000|2020-11-20 15:10:00|1666.4|1654.9|1664.6|1654.6|1667.4|1654.9|1664.6|1654.6|13
1605885300000|2020-11-20 15:15:00|1665.6|1656.6|1666.6|1654.6|1666.6|1656.6|1665.6|1654.6|16
1606119300000|2020-11-23 08:15:00|1666.6|1654.6|1683.6|1665.6|1684.4|1665.6|1666.6|1654.6|0
1606119600000|2020-11-23 08:20:00|1682.9||1679.6||1682.9||1679.6||0
1606119900000|2020-11-23 08:25:00||1667.6||1666.6||1667.6||1665.6|19
1606120200000|2020-11-23 08:30:00|1680.6|1667.1|1683.9|1669.6|1684.6|1669.6|1680.6|1667.1|10
1606120500000|2020-11-23 08:35:00|1682.6|1670.6|1682.6|1671.6|1682.6|1671.6|1682.6|1668.9|22
1606120800000|2020-11-23 08:40:00|1679.6|1669.1|1682.6|1671.6|1682.6|1671.6|1679.6|1669.1|17
1606121100000|2020-11-23 08:45:00|1683.9|1669.1|1679.6|1666.6|1683.9|1674.9|1679.6|1666.6|18
1606121400000|2020-11-23 08:50:00|1679.1|1665.4|1677.6|1666.6|1679.1|1666.6|1677.6|1663.6|2
1606121700000|2020-11-23 08:55:00|1679.6|1665.1|1682.4|1668.6|1682.4|1668.6|1679.6|1664.6|1
1606122000000|2020-11-23 09:00:00|1682.6|1669.6|1682.4|1671.6|1682.6|1671.6|1682.1|1669.6|1
1606122300000|2020-11-23 09:05:00|1683.9|1669.6|1683.9|1669.6|1683.9|1669.6|1683.9|1669.6|2
1606122600000|2020-11-23 09:10:00|1683.4|1670.6|1685.1|1674.1|1687.4|1676.6|1683.4|1670.6|6
1606122900000|2020-11-23 09:15:00|1684.4|1673.4|1685.1|1673.1|1687.6|1677.1|1683.1|1673.1|12
1606123200000|2020-11-23 09:20:00|1684.6|1676.1|1682.9|1671.1|1684.6|1676.1|1682.9|1671.1|7
1606123500000|2020-11-23 09:25:00|1683.1|1668.1|1683.1|1671.4|1683.1|1673.1|1681.1|1667.4|34
1606123800000|2020-11-23 09:30:00||1672.6||1671.1||1672.6||1671.1|4
1606124100000|2020-11-23 09:35:00|1682.9|1671.4|1684.6|1671.4|1684.6|1671.4|1682.9|1671.4|15
1606124400000|2020-11-23 09:40:00|1686.1|1675.1|1685.6|1671.4|1686.1|1676.1|1685.6|1671.1|1
1606124700000|2020-11-23 09:45:00|1685.4|1672.6|1683.9|1672.6|1685.9|1672.6|1681.6|1672.6|10
1606125000000|2020-11-23 09:50:00|1682.1|1671.1|1682.1|1669.1|1682.1|1671.1|1681.1|1669.1|9
1606125300000|2020-11-23 09:55:00|1681.6|1669.4|1681.1|1669.4|1682.1|1669.4|1678.4|1669.4|4
1606125600000|2020-11-23 10:00:00||1670.1||1670.1||1670.1||1670.1|0
1606126200000|2020-11-23 10:10:00||1670.6||1671.1||1671.1||1670.6|0
1606126800000|2020-11-23 10:20:00||1671.6||1671.6||1671.6||1671.6|2
1606127400000|2020-11-23 10:30:00||1672.1||1672.1||1672.1||1672.1|10
1606127700000|2020-11-23 10:35:00|1681.4||1681.1||1681.4||1681.1||21
1606128000000|2020-11-23 10:40:00|1681.4||1681.4||1681.4||1681.4||4
1606128300000|2020-11-23 10:45:00|1682.1|1673.1|1683.1|1673.6|1683.1|1673.6|1682.1|1673.1|4
1606128600000|2020-11-23 10:50:00|1684.1|1674.1|1684.1|1674.6|1685.1|1674.6|1684.1|1674.1|16
1606128900000|2020-11-23 10:55:00|1685.1|1675.1|1686.1|1675.6|1686.1|1675.6|1685.1|1675.1|16
1606129200000|2020-11-23 11:00:00|1685.1|1675.1|1681.1|1667.4|1685.1|1675.1|1681.1|1667.4|36
1606129500000|2020-11-23 11:05:00|1676.6|1666.1|1681.1|1668.1|1681.1|1668.1|1676.6|1666.1|5
1606129800000|2020-11-23 11:10:00|1682.1|1668.4|1682.1|1668.1|1682.1|1668.4|1682.1|1668.1|0
1606130100000|2020-11-23 11:15:00||1668.9||1668.9||1668.9||1668.9|0
1606130400000|2020-11-23 11:20:00|1681.6|1669.9|1681.1|1669.9|1682.1|1669.9|1681.1|1669.9|0
1606130700000|2020-11-23 11:25:00|1682.1||1682.1||1682.1||1681.9||1
1606131000000|2020-11-23 11:30:00|1681.9|1669.1|1680.1|1668.1|1682.1|1669.1|1676.1|1666.1|24
1606131300000|2020-11-23 11:35:00|1680.4|1667.1|1678.1|1666.4|1681.1|1667.1|1678.1|1666.1|0
1606131600000|2020-11-23 11:40:00|1677.9|1666.1|1677.9|1665.4|1677.9|1666.4|1677.9|1665.4|7
1606132500000|2020-11-23 11:55:00|1677.6|1665.6|1677.9|1667.1|1677.9|1667.1|1677.1|1665.6|0
1606132800000|2020-11-23 12:00:00||1665.4||1665.6||1665.6||1665.4|5
1606133100000|2020-11-23 12:05:00||1667.1||1665.4||1667.1||1665.4|5
1606133400000|2020-11-23 12:10:00|1677.6|1667.1|1674.1|1661.6|1677.6|1667.1|1674.1|1660.6|28
1606133700000|2020-11-23 12:15:00|1674.6|1662.4|1673.1|1658.1|1674.6|1662.4|1671.1|1656.4|8
1606134000000|2020-11-23 12:20:00|1672.9|1658.6|1670.4|1658.1|1672.9|1659.1|1665.1|1655.4|10
1606134300000|2020-11-23 12:25:00|1671.6|1658.4|1672.4|1658.1|1673.1|1662.1|1668.6|1656.4|5
1606134900000|2020-11-23 12:35:00||1658.4||1658.6||1658.6||1658.4|0
1606135200000|2020-11-23 12:40:00|1672.6|1658.9|1672.9|1659.1|1672.9|1659.1|1672.6|1658.9|0
1606135500000|2020-11-23 12:45:00|1671.1|1658.9|1672.1|1659.4|1672.1|1659.4|1671.1|1658.9|0
1606135800000|2020-11-23 12:50:00|1671.1||1672.1||1672.1||1671.1||0
1606136100000|2020-11-23 12:55:00|1671.1|1659.9|1672.1|1660.6|1672.1|1660.6|1671.1|1659.9|0
1606136400000|2020-11-23 13:00:00||1660.9||1663.1||1663.1||1660.9|1
1606136700000|2020-11-23 13:05:00|1674.1|1660.9|1672.1|1661.1|1674.1|1661.1|1672.1|1660.9|0
1606137000000|2020-11-23 13:10:00|1671.1|1663.1|1671.1|1661.1|1671.1|1663.1|1671.1|1661.1|0
1606137600000|2020-11-23 13:20:00|1669.6|1660.6|1669.1|1655.4|1669.6|1660.6|1669.1|1655.4|18
1606137900000|2020-11-23 13:25:00|1667.1|1655.1|1663.6|1651.1|1667.1|1655.1|1663.6|1651.1|0
1606138200000|2020-11-23 13:30:00|1661.6|1651.4|1664.1|1653.1|1664.1|1653.1|1661.6|1651.1|3
1606138500000|2020-11-23 13:35:00|1665.6|1651.1|1666.1|1652.4|1669.1|1652.4|1661.1|1651.1|7
1606139100000|2020-11-23 13:45:00|1665.1||1665.1||1665.1||1665.1||0
1606139400000|2020-11-23 13:50:00|1664.9|1652.1|1661.6|1648.1|1664.9|1652.1|1661.6|1646.9|15
1606139700000|2020-11-23 13:55:00|1659.1|1646.9|1659.1|1648.4|1659.1|1648.4|1656.1|1644.6|12
1606140000000|2020-11-23 14:00:00|1661.1|1651.1|1659.1|1648.1|1661.1|1651.6|1659.1|1648.1|11
1606140300000|2020-11-23 14:05:00|1660.1||1660.1||1660.1||1659.6||0
1606140600000|2020-11-23 14:10:00|1659.9||1659.1||1659.9||1659.1||0
1606140900000|2020-11-23 14:15:00|1658.1|1644.1|1656.4|1644.1|1658.1|1644.1|1656.4|1644.1|9
1606141200000|2020-11-23 14:20:00|1657.1|1644.4|1658.1|1647.1|1658.1|1649.1|1656.1|1644.4|21
1606141500000|2020-11-23 14:25:00|1659.1|1645.6|1660.1|1649.1|1660.1|1651.9|1659.1|1645.6|8
1606141800000|2020-11-23 14:30:00|1657.1|1647.6|1662.6|1654.1|1662.6|1654.1|1657.1|1647.6|16
1606142100000|2020-11-23 14:35:00|1662.1|1653.1|1661.1|1649.6|1662.1|1653.1|1661.1|1648.4|16
1606142400000|2020-11-23 14:40:00|1659.1|1650.1|1659.6|1650.4|1659.6|1650.4|1659.1|1650.1|13
1606142700000|2020-11-23 14:45:00|1660.1|1651.9|1663.1|1654.1|1663.1|1654.1|1659.6|1650.4|23
1606143000000|2020-11-23 14:50:00|1662.9|1653.1|1663.1|1653.1|1663.1|1653.1|1662.9|1650.1|8
1606143300000|2020-11-23 14:55:00|1664.1|1653.4|1664.1|1654.4|1664.1|1655.1|1663.9|1653.4|20
1606143600000|2020-11-23 15:00:00|1664.9|1650.4|1664.9|1651.1|1664.9|1651.1|1664.9|1649.1|6
1606143900000|2020-11-23 15:05:00||1652.1||1652.4||1653.1||1652.1|0
1606144200000|2020-11-23 15:10:00|1665.1|1653.1|1663.6|1655.1|1666.1|1655.1|1663.6|1653.1|5
1606144500000|2020-11-23 15:15:00|1664.1|1655.4|1664.1|1655.4|1664.1|1655.4|1664.1|1655.4|12
1606205700000|2020-11-24 08:15:00|1681.1|1665.1|1681.1|1665.1|1681.1|1665.1|1681.1|1665.1|0
1606206000000|2020-11-24 08:20:00|1680.6|1665.6|1676.1|1665.6|1680.6|1665.6|1676.1|1665.6|6
1606206300000|2020-11-24 08:25:00|1676.6|1666.1|1676.6|1666.1|1676.6|1666.1|1676.1|1666.1|8
1606206600000|2020-11-24 08:30:00|1676.1|1665.6|1677.1|1668.1|1677.1|1668.1|1676.1|1665.6|2
1606206900000|2020-11-24 08:35:00|1678.1|1668.4|1679.4|1668.1|1679.9|1668.4|1676.1|1665.6|33
1606207200000|2020-11-24 08:40:00|1679.1|1665.6|1675.9|1663.1|1679.1|1665.6|1675.6|1663.1|9
1606207500000|2020-11-24 08:45:00|1675.1|1658.4|1673.6|1658.1|1675.4|1658.4|1673.6|1658.1|1
1606207800000|2020-11-24 08:50:00|1672.6|1661.6|1666.1|1656.6|1672.6|1661.6|1666.1|1656.1|7
1606208100000|2020-11-24 08:55:00|1665.9|1653.1|1659.6|1644.4|1665.9|1654.1|1658.4|1642.1|6
1606208400000|2020-11-24 09:00:00|1658.9|1644.1|1664.9|1649.1|1664.9|1649.1|1657.1|1641.9|22
1606208700000|2020-11-24 09:05:00|1665.4|1651.1|1665.4|1651.4|1665.4|1655.1|1664.1|1651.1|9
1606209000000|2020-11-24 09:10:00|1665.1|1654.1|1665.4|1652.1|1665.4|1654.1|1664.1|1651.4|17
1606209300000|2020-11-24 09:15:00|1664.9|1652.4|1662.1|1651.6|1664.9|1654.1|1662.1|1651.4|2
1606209600000|2020-11-24 09:20:00||1651.9||1651.9||1652.1||1651.9|1
1606209900000|2020-11-24 09:25:00|1661.9|1651.6|1664.1|1651.9|1664.1|1651.9|1661.9|1651.4|1
1606210200000|2020-11-24 09:30:00|1665.4|1652.9|1669.4|1657.1|1669.4|1657.1|1665.4|1652.9|22
1606210500000|2020-11-24 09:35:00|1669.9|1658.1|1669.9|1658.1|1670.1|1658.1|1669.9|1658.1|0
1606210800000|2020-11-24 09:40:00|1671.1|1658.9|1669.1|1654.9|1671.1|1658.9|1669.1|1653.1|12
1606211100000|2020-11-24 09:45:00|1668.1|1654.1|1668.1|1653.6|1668.1|1654.1|1668.1|1653.4|0
1606211400000|2020-11-24 09:50:00|1669.1|1655.1|1669.1|1655.1|1669.1|1655.1|1669.1|1655.1|0
1606211700000|2020-11-24 09:55:00|1670.1|1655.9|1670.1|1657.1|1670.1|1657.1|1670.1|1655.9|0
1606212000000|2020-11-24 10:00:00||1659.1||1659.1||1659.1||1659.1|0
1606212300000|2020-11-24 10:05:00|1669.9|1657.1|1666.1|1653.1|1669.9|1657.1|1666.1|1651.9|8
1606212600000|2020-11-24 10:10:00|1667.1|1654.1|1669.1|1654.9|1670.9|1658.1|1667.1|1654.1|10
1606212900000|2020-11-24 10:15:00|1668.9|1658.1|1667.1|1653.6|1668.9|1658.1|1667.1|1653.4|20
1606213200000|2020-11-24 10:20:00|1663.1|1654.1|1667.1|1653.1|1667.1|1654.1|1663.1|1652.9|0
1606213800000|2020-11-24 10:30:00||1654.1||1654.1||1654.1||1654.1|0
1606214100000|2020-11-24 10:35:00|1668.1|1654.4|1668.1|1656.1|1668.1|1659.1|1668.1|1654.4|6
1606214400000|2020-11-24 10:40:00|1669.1|1658.1|1669.1|1658.1|1669.1|1658.1|1669.1|1658.1|6
1606214700000|2020-11-24 10:45:00|1668.9||1668.9||1668.9||1668.9||0
1606215000000|2020-11-24 10:50:00|1668.1|1656.1|1666.4|1656.4|1668.1|1656.4|1666.4|1656.1|0
1606215300000|2020-11-24 10:55:00|1668.1|1656.1|1669.1|1658.1|1669.1|1658.1|1668.1|1656.1|0
1606215600000|2020-11-24 11:00:00||1656.6||1658.1||1658.1||1656.6|0
1606215900000|2020-11-24 11:05:00|1671.1|1658.4|1671.1|1658.1|1671.1|1658.4|1671.1|1658.1|5
1606216200000|2020-11-24 11:10:00|1674.1|1662.9|1676.1|1664.1|1676.1|1666.4|1673.1|1659.4|58
1606216500000|2020-11-24 11:15:00|1675.1|1665.1|1675.1|1664.1|1676.1|1667.9|1675.1|1664.1|11
1606216800000|2020-11-24 11:20:00|1674.9|1663.1|1674.4|1663.1|1674.9|1663.1|1674.4|1661.4|3
1606217100000|2020-11-24 11:25:00|1674.1||1674.4||1674.4||1673.1||10
1606217400000|2020-11-24 11:30:00|1674.1|1662.1|1674.4|1660.4|1674.4|1662.1|1673.1|1660.1|2
1606217700000|2020-11-24 11:35:00|1674.1||1674.1||1674.4||1674.1||1
1606218000000|2020-11-24 11:40:00|1674.4|1666.9|1675.6|1663.1|1675.6|1666.9|1674.4|1660.9|25
1606218300000|2020-11-24 11:45:00|1678.1|1668.1|1675.1|1665.6|1678.1|1668.1|1675.1|1663.1|20
1606218600000|2020-11-24 11:50:00|1675.6|1667.1|1678.1|1668.1|1678.1|1668.1|1675.6|1667.1|10
1606218900000|2020-11-24 11:55:00|1679.9|1668.4|1682.1|1665.6|1682.1|1672.1|1678.1|1665.6|37
1606219200000|2020-11-24 12:00:00|1681.9|1666.1|1679.1|1669.6|1682.1|1669.6|1679.1|1666.1|42
1606219500000|2020-11-24 12:05:00|1678.1|1668.4|1676.1|1666.6|1678.1|1668.4|1676.1|1663.1|30
1606219800000|2020-11-24 12:10:00|1675.1|1666.4|1675.1|1666.4|1675.1|1666.4|1675.1|1666.4|0
1606220100000|2020-11-24 12:15:00|1676.1|1668.1|1677.1|1668.1|1679.1|1668.1|1676.1|1668.1|12
1606220400000|2020-11-24 12:20:00|1679.1|1666.4|1677.1|1666.4|1679.1|1666.4|1677.1|1666.4|14
1606220700000|2020-11-24 12:25:00|1675.1|1664.1|1675.6|1664.1|1676.1|1664.1|1675.1|1664.1|6
1606221000000|2020-11-24 12:30:00|1676.1||1676.1||1676.1||1676.1||1
1606221300000|2020-11-24 12:35:00|1675.9||1676.1||1676.1||1675.6||0
1606221600000|2020-11-24 12:40:00|1675.6|1666.4|1676.1|1666.4|1676.1|1666.4|1675.6|1666.4|5
1606221900000|2020-11-24 12:45:00|1675.9|1664.1|1674.1|1665.1|1675.9|1665.1|1673.9|1664.1|15
1606222200000|2020-11-24 12:50:00|1675.6||1674.6||1675.6||1674.6||6
1606222500000|2020-11-24 12:55:00|1675.4||1675.1||1676.1||1675.1||0
1606222800000|2020-11-24 13:00:00|1674.9|1667.1|1676.1|1667.1|1676.9|1667.1|1674.9|1667.1|12
1606223100000|2020-11-24 13:05:00|1675.1|1665.1|1674.1|1665.1|1675.1|1665.1|1674.1|1665.1|0
1606223400000|2020-11-24 13:10:00|1674.9|1664.6|1673.9|1662.4|1674.9|1664.6|1673.9|1662.1|25
1606223700000|2020-11-24 13:15:00|1673.1|1662.1|1667.1|1657.1|1673.1|1662.1|1666.1|1656.6|12
1606224000000|2020-11-24 13:20:00||1656.6||1656.6||1656.6||1656.6|1
1606224300000|2020-11-24 13:25:00|1666.1|1657.1|1669.1|1657.1|1670.1|1657.1|1666.1|1657.1|6
1606224600000|2020-11-24 13:30:00|1668.9||1668.1||1669.1||1668.1||0
1606224900000|2020-11-24 13:35:00|1668.6|1656.6|1666.1|1654.9|1669.1|1656.6|1666.1|1654.9|23
1606225200000|2020-11-24 13:40:00|1665.9|1653.1|1665.6|1651.4|1666.1|1653.1|1665.6|1651.4|6
1606225500000|2020-11-24 13:45:00|1664.9|1650.4|1663.9|1650.4|1664.9|1650.4|1663.9|1650.4|5
1606225800000|2020-11-24 13:50:00|1664.1|1652.4|1659.9|1648.9|1664.1|1653.9|1659.9|1648.9|7
1606226100000|2020-11-24 13:55:00|1663.1|1647.4|1663.1|1649.6|1663.1|1653.1|1659.1|1647.4|13
1606226400000|2020-11-24 14:00:00|1665.1|1649.9|1664.6|1651.1|1665.1|1651.1|1664.6|1649.9|2
1606226700000|2020-11-24 14:05:00|1661.1|1650.9|1661.1|1649.9|1664.6|1650.9|1661.1|1649.9|6
1606227000000|2020-11-24 14:10:00|1659.9|1649.6|1659.9|1646.4|1659.9|1649.6|1659.9|1646.4|4
1606227300000|2020-11-24 14:15:00|1656.1||1658.9||1659.9||1656.1||9
1606227600000|2020-11-24 14:20:00|1659.1|1646.6|1661.4|1648.4|1661.4|1648.4|1659.1|1646.4|5
1606227900000|2020-11-24 14:25:00|1661.1|1648.6|1661.1|1648.9|1661.1|1648.9|1661.1|1648.6|0
1606228200000|2020-11-24 14:30:00|1661.4|1649.1|1662.1|1650.4|1662.1|1651.4|1661.4|1649.1|5
1606228500000|2020-11-24 14:35:00||1650.1||1650.1||1650.1||1649.6|10
1606228800000|2020-11-24 14:40:00|1661.9|1649.6|1664.1|1652.1|1664.1|1652.1|1661.6|1647.4|17
1606229100000|2020-11-24 14:45:00|1665.1|1653.1|1666.1|1654.1|1666.1|1654.1|1665.1|1653.1|13
1606229400000|2020-11-24 14:50:00|1666.4|1654.9|1671.1|1657.1|1671.4|1657.1|1666.4|1654.9|23
1606229700000|2020-11-24 14:55:00|1670.6|1657.4|1672.1|1658.1|1673.9|1663.1|1666.6|1657.4|13
1606230000000|2020-11-24 15:00:00|1671.1|1658.4|1671.1|1656.4|1671.1|1658.4|1671.1|1654.6|11
1606230300000|2020-11-24 15:05:00|1675.1|1658.1|1675.1|1658.9|1675.1|1658.9|1675.1|1658.1|9
1606230600000|2020-11-24 15:10:00||1659.1||1659.1||1659.1||1659.1|0
1606230900000|2020-11-24 15:15:00|1674.9|1659.4|1674.9|1661.1|1674.9|1661.1|1674.9|1659.4|0
1606292100000|2020-11-25 08:15:00|1674.9|1661.1|1674.9|1661.1|1674.9|1661.1|1674.9|1661.1|0
1606293300000|2020-11-25 08:35:00|1676.1|1663.1|1682.1|1670.1|1682.1|1670.1|1676.1|1663.1|1
1606293600000|2020-11-25 08:40:00|1682.5|1671.1|1687.2|1674.2|1688|1674.2|1682.2|1671.1|12
1606293900000|2020-11-25 08:45:00|1686.2|1673.7|1685.7|1669.5|1686.2|1673.7|1685.7|1669.5|23
1606294200000|2020-11-25 08:50:00|1685.5|1669.2|1678.5|1664|1685.5|1669.7|1678.5|1664|5
1606294500000|2020-11-25 08:55:00|1677.7|1663.7|1676.7|1665.7|1679|1665.7|1675.7|1663|23
1606294800000|2020-11-25 09:00:00|1678.7|1666|1679.7|1666.2|1681.7|1670.7|1678.7|1665.7|57
1606295100000|2020-11-25 09:05:00|1679.5|1666.5|1679.2|1669.7|1679.5|1669.7|1679.2|1666.5|27
1606295400000|2020-11-25 09:10:00|1679.5|1670|1681.7|1670.2|1683.7|1670.7|1679.5|1670|13
1606295700000|2020-11-25 09:15:00|1680.7||1680.7||1680.7||1680.7||6
1606296000000|2020-11-25 09:20:00|1679.7|1670|1675.7|1666.7|1681|1670|1675.7|1666.7|69
1606296300000|2020-11-25 09:25:00|1673.7|1665.7|1675.7|1663.7|1676.7|1666|1673.7|1663|17
1606296600000|2020-11-25 09:30:00|1673.7|1664|1674.7|1663.7|1675.2|1664|1673.7|1663.7|5
1606296900000|2020-11-25 09:35:00|1673.7|1663|1672.7|1659.7|1673.7|1663|1672.7|1658.7|12
1606297200000|2020-11-25 09:40:00|1671.7|1664.7|1671.7|1659.2|1673|1664.7|1670.7|1659.2|2
1606297500000|2020-11-25 09:45:00|1671.2|1659.5|1669.2|1658|1671.7|1659.5|1667.7|1656.7|3
1606297800000|2020-11-25 09:50:00|1668.7|1657.7|1669.5|1656.7|1669.7|1657.7|1668.7|1656.7|0
1606298100000|2020-11-25 09:55:00|1669|1659.7|1669.7|1656.7|1670|1660.7|1669|1656.7|16
1606298400000|2020-11-25 10:00:00|1670|1657.2|1669.7|1658.7|1670|1658.7|1669.7|1657.2|0
1606298700000|2020-11-25 10:05:00|1670.7|1659|1671.7|1657.5|1674.7|1662.2|1670.7|1657.2|55
1606299000000|2020-11-25 10:10:00|1671|1657.2|1670|1656|1672.5|1659.7|1667.7|1655.5|16
1606299300000|2020-11-25 10:15:00|1669.7|1658.5|1669.7|1658.7|1669.7|1658.7|1669.7|1656.2|10
1606299600000|2020-11-25 10:20:00|1669.5|1659.7|1669.7|1656|1669.7|1659.7|1669.5|1655.5|10
1606299900000|2020-11-25 10:25:00|1668.7|1656.2|1669.7|1655.2|1669.7|1656.2|1666.7|1654.7|20
1606300200000|2020-11-25 10:30:00|1669.5|1655|1666.7|1655|1669.5|1655|1666.7|1655|0
1606300500000|2020-11-25 10:35:00|1664.7|1655.7|1666.7|1655.2|1666.7|1656.7|1664.7|1655|9
1606300800000|2020-11-25 10:40:00||1656.7||1655.2||1656.7||1655|1
1606301100000|2020-11-25 10:45:00|1665.7|1655|1665.7|1655|1666.7|1655|1665.7|1655|10
1606301400000|2020-11-25 10:50:00|1665.5|1654.7|1664.2|1652.7|1665.5|1655.2|1664|1650.2|30
1606301700000|2020-11-25 10:55:00|1664.7|1653.2|1663.7|1654.2|1665.2|1654.2|1661.7|1651.7|24
1606302000000|2020-11-25 11:00:00|1665.7|1654.7|1663.7|1652.5|1665.7|1654.7|1663.7|1652.5|20
1606302300000|2020-11-25 11:05:00|1663.5|1652.7|1663.5|1653.7|1663.5|1653.7|1663.5|1652.7|0
1606302600000|2020-11-25 11:10:00||1653.2||1653.2||1653.2||1653.2|0
1606302900000|2020-11-25 11:15:00|1662.7||1662.7||1662.7||1662.7||0
1606303200000|2020-11-25 11:20:00|1661.7|1652.7|1663.2|1652.5|1663.2|1652.7|1661.7|1652.5|10
1606303500000|2020-11-25 11:25:00|1660.7||1663.5||1663.5||1660.7||10
1606303800000|2020-11-25 11:30:00|1663.7|1652.7|1664.7|1653.7|1664.7|1653.7|1663.7|1652.7|15
1606304100000|2020-11-25 11:35:00|1665.2|1655.7|1665.7|1654.7|1665.7|1656.7|1665.2|1653.7|22
1606304400000|2020-11-25 11:40:00|1666.7|1657.7|1666.7|1656.5|1666.7|1657.7|1666.7|1654.7|1
1606304700000|2020-11-25 11:45:00|1667.7|1658.5|1666.7|1656.7|1667.7|1658.7|1666.7|1655.7|34
1606305000000|2020-11-25 11:50:00||1655.7||1655.7||1656.7||1655|6
1606305300000|2020-11-25 11:55:00|1666.2|1655.5|1666.2|1656.2|1666.2|1656.2|1666.2|1655.5|0
1606305600000|2020-11-25 12:00:00|1666.7|1656.5|1666.7|1656.7|1666.7|1656.7|1666.2|1656.5|1
1606305900000|2020-11-25 12:05:00|||||||||5
1606306200000|2020-11-25 12:10:00||1656.5||1656.2||1656.5||1656.2|10
1606306500000|2020-11-25 12:15:00||1655.7||1655.7||1656.5||1655.7|2
1606306800000|2020-11-25 12:20:00||1656.7||1656.7||1656.7||1656.7|2
1606307100000|2020-11-25 12:25:00|1667.7|1657|1667.7|1657.7|1667.7|1657.7|1667.7|1657|0
1606307400000|2020-11-25 12:30:00|1668.7|1658.7|1668.7|1659.7|1668.7|1659.7|1668.7|1658.7|11
1606307700000|2020-11-25 12:35:00|1669.7|1660.7|1669.7|1659.7|1671.7|1663|1668.7|1659.7|40
1606308000000|2020-11-25 12:40:00|1669.5|1659|1668.7|1657.2|1669.7|1659|1667.7|1656.7|5
1606308300000|2020-11-25 12:45:00|1669.7|1657.5|1669.7|1657.5|1669.7|1657.7|1669.7|1657.5|1
1606308600000|2020-11-25 12:50:00|1668.7||1668.7||1668.7||1668.7||0
1606308900000|2020-11-25 12:55:00|1667.7|1657.2|1667.7|1656.2|1667.7|1657.2|1667.7|1656|11
1606309200000|2020-11-25 13:00:00|1669.2|1656.7|1668.7|1660.5|1669.2|1660.5|1668.7|1656.7|0
1606309500000|2020-11-25 13:05:00|1669.7|1659|1670.2|1660.5|1670.2|1660.5|1669.7|1659|5
1606309800000|2020-11-25 13:10:00|1670.7|1660.7|1672.7|1663.5|1672.7|1663.5|1670.7|1660.7|30
1606310100000|2020-11-25 13:15:00|1672.2|1663.7|1672.2|1661.7|1672.7|1664|1671|1661.7|36
1606310400000|2020-11-25 13:20:00|1672.5|1663.7|1673.2|1662.7|1673.2|1663.7|1671.7|1661.7|20
1606310700000|2020-11-25 13:25:00|1672.7|1663|1672.7|1662.7|1672.7|1663|1672.5|1662.7|10
1606311000000|2020-11-25 13:30:00|1673|1664.7|1675.7|1665.7|1675.7|1665.7|1673|1664.7|33
1606311300000|2020-11-25 13:35:00|1675.5|1667.5|1676.5|1667.7|1676.5|1667.7|1675.2|1665.7|6
1606311600000|2020-11-25 13:40:00|1676.7|1668.7|1674.7|1662|1677.7|1668.7|1674.7|1661.7|27
1606311900000|2020-11-25 13:45:00|1675.7|1662.2|1677.7|1662.2|1677.7|1666.7|1675.7|1662|16
1606312200000|2020-11-25 13:50:00|1676.7|1662.5|1677.7|1668|1677.7|1668.7|1676.7|1662.2|0
1606312500000|2020-11-25 13:55:00|1676.7|1667.2|1676.7|1664.2|1676.7|1667.7|1676.7|1663.5|17
1606312800000|2020-11-25 14:00:00|1676.5|1662.2|1675.7|1664.5|1676.5|1666.2|1675.7|1662.2|0
1606313100000|2020-11-25 14:05:00|1674.7|1664.7|1673.7|1664.7|1674.7|1664.7|1673.7|1664.7|0
1606313400000|2020-11-25 14:10:00|1674.7||1674.7||1674.7||1674.7||0
1606313700000|2020-11-25 14:15:00|1674.5|1664.5|1674.7|1664.7|1674.7|1664.7|1673.7|1664.5|0
1606314000000|2020-11-25 14:20:00|1675.2||1674.7||1675.2||1674.7||0
1606314600000|2020-11-25 14:30:00|1675.2||1676.7||1676.7||1675.2||2
1606315200000|2020-11-25 14:40:00|1676.5|1664.5|1672.7|1661|1676.5|1664.5|1672.7|1659.2|33
1606315500000|2020-11-25 14:45:00|1673.7|1661.7|1675.7|1664.7|1675.7|1665.7|1673.7|1661.7|3
1606315800000|2020-11-25 14:50:00|1676.7|1665|1676.2|1665.5|1676.7|1665.5|1676.2|1665|10
1606316100000|2020-11-25 14:55:00|1677.7|1665.7|1677.2|1666.7|1677.7|1667.7|1676.2|1665.7|25
1606316400000|2020-11-25 15:00:00|1676.7||1676.7||1677.7||1676.7||10
1606316700000|2020-11-25 15:05:00|1674.7|1666|1674.7|1665.2|1674.7|1666|1674.7|1665.2|12
1606317000000|2020-11-25 15:10:00|1676.2||1676.2||1676.2||1676.2||4
1606317300000|2020-11-25 15:15:00|1675.7|1668.2|1676.7|1668.2|1676.7|1668.2|1675.7|1668.2|13
1606378500000|2020-11-26 08:15:00|1676.7||1676.7||1676.7||1676.7||0
1606379700000|2020-11-26 08:35:00|1674.7|1663.7|1674.7|1663.7|1674.7|1663.7|1674.5|1652.7|0
1606380000000|2020-11-26 08:40:00|1678.7|1666.7|1672.7|1663.7|1678.7|1666.7|1672.7|1663.7|7
1606380300000|2020-11-26 08:45:00|1671.7|1658|1676.2|1663.7|1676.5|1663.7|1666.7|1658|10
1606380600000|2020-11-26 08:50:00|1674.7|1661.7|1675.7|1662|1676.2|1663.7|1671.7|1661.7|32
1606380900000|2020-11-26 08:55:00|1675.2|1661.7|1676.5|1662.7|1676.5|1663.7|1675|1661.7|0
1606381200000|2020-11-26 09:00:00|1676.7|1661.7|1679.7|1668.7|1679.7|1668.7|1676.7|1661.7|20
1606381500000|2020-11-26 09:05:00||1669.2||1669.2||1669.2||1669.2|0
1606381800000|2020-11-26 09:10:00|1680.7|1672.7|1686.7|1676.7|1688.7|1676.7|1680.7|1668|105
1606382100000|2020-11-26 09:15:00|1690.7|1677|1693.2|1680.7|1693.2|1683.7|1690.7|1677|14
1606382400000|2020-11-26 09:20:00|1693.5|1683.7|1698.7|1687|1698.7|1687|1691.2|1680.7|245
1606382700000|2020-11-26 09:25:00|1701.7|1688.7|1700.7|1690.7|1701.7|1692.7|1700.7|1688.7|31
1606383000000|2020-11-26 09:30:00|1703.7|1691.2|1705.7|1696.7|1706.7|1696.7|1703.7|1690.7|18
1606383300000|2020-11-26 09:35:00|1706.7|1697.7|1709.7|1698.7|1709.7|1698.7|1706.5|1696.7|31
1606383600000|2020-11-26 09:40:00|1709.2|1699.5|1710.5|1693.7|1710.7|1701.2|1709.2|1693.7|66
1606383900000|2020-11-26 09:45:00|1710.2|1698.7|1706.7|1695.2|1710.2|1698.7|1704.7|1690.7|39
1606384200000|2020-11-26 09:50:00|1706.5|1697|1708.5|1696.7|1709.7|1698.7|1706.2|1694|11
1606384500000|2020-11-26 09:55:00|1708.2|1697|1706.7|1697|1708.2|1697|1706.7|1697|1
1606384800000|2020-11-26 10:00:00|1708.5|1696|1707.7|1695.2|1708.5|1696|1706.5|1694.2|31
1606385100000|2020-11-26 10:05:00|1708.2|1696|1708.5|1696|1708.5|1696.2|1707.7|1694.7|1
1606385400000|2020-11-26 10:10:00||1697.2||1697.2||1698.7||1696.5|12
1606385700000|2020-11-26 10:15:00||1697.5||1698.7||1698.7||1697.5|0
1606386000000|2020-11-26 10:20:00|1709.7|1699|1709.7|1699.7|1709.7|1699.7|1709.7|1699|13
1606386300000|2020-11-26 10:25:00|1710.2|1699|1710.2|1699|1710.2|1699|1710.2|1699|14
1606386600000|2020-11-26 10:30:00||1699.7||1696.2||1699.7||1696.2|6
1606386900000|2020-11-26 10:35:00|1710.7|1697.7|1713.7|1702.7|1713.7|1702.7|1710.7|1697.7|18
1606387200000|2020-11-26 10:40:00|1714.7|1705.7|1714.7|1703.7|1715.7|1706.7|1712.7|1702.7|45
1606387500000|2020-11-26 10:45:00|1715.7|1706.7|1717.5|1705.7|1717.7|1709.5|1715.7|1703.7|64
1606387800000|2020-11-26 10:50:00|1717.7|1707.7|1723.7|1713.2|1724|1714.7|1717.7|1707.7|100
1606388100000|2020-11-26 10:55:00|1723.5|1713.7|1724.5|1713.5|1724.5|1713.7|1723.2|1713.2|8
1606388400000|2020-11-26 11:00:00|1724.2|1714.7|1721.2|1709.7|1724.2|1714.7|1721.2|1709.7|59
1606388700000|2020-11-26 11:05:00|1721.5|1710|1719.7|1707.7|1722.5|1710.7|1719.7|1706.7|36
1606389000000|2020-11-26 11:10:00|1719.2|1706.7|1717.7|1708|1719.2|1708|1717.7|1706.7|5
1606389300000|2020-11-26 11:15:00|1719.2||1719.2||1719.2||1718.7||5
1606389600000|2020-11-26 11:20:00|1719.7|1708.2|1723.5|1712.2|1723.5|1712.2|1719.7|1708.2|22
1606389900000|2020-11-26 11:25:00|1722.7|1712.5|1720.5|1708.5|1722.7|1713.2|1720.5|1708.5|12
1606390200000|2020-11-26 11:30:00|1720.2|1708.2|1715.7|1702|1720.2|1708.2|1715.7|1701.7|35
1606390500000|2020-11-26 11:35:00|1716.5|1702.2|1717.7|1706.7|1717.7|1706.7|1716.5|1702.2|0
1606390800000|2020-11-26 11:40:00|1718.7|1707.7|1717.5|1705.2|1718.7|1707.7|1717.5|1703.2|6
1606391100000|2020-11-26 11:45:00|1717.2|1705|1712.7|1701|1717.2|1705|1712.7|1701|5
1606391400000|2020-11-26 11:50:00|1712.2|1700.7|1712.2|1698|1712.2|1700.7|1710.7|1697.7|22
1606391700000|2020-11-26 11:55:00|1707.7|1699|1717.7|1705|1717.7|1705|1707.7|1699|55
1606392000000|2020-11-26 12:00:00||1706.7||1705||1706.7||1705|0
1606392300000|2020-11-26 12:05:00|1718.2|1704|1716.7|1702.5|1718.5|1704|1716.7|1702.2|20
1606392600000|2020-11-26 12:10:00|1716.5|1702.2|1713.7|1699.5|1716.5|1702.2|1712.7|1698.2|25
1606392900000|2020-11-26 12:15:00|1713.5|1699.7|1716|1701.5|1716|1701.5|1710.7|1699.5|20
1606393200000|2020-11-26 12:20:00|1711.7|1701.7|1717.7|1708|1717.7|1708|1711.7|1701.7|22
1606393500000|2020-11-26 12:25:00|1716.7|1706|1716.7|1704.7|1716.7|1706|1716.7|1703.7|10
1606393800000|2020-11-26 12:30:00|1717.7|1705.5|1717.7|1705.5|1717.7|1705.5|1717.7|1705.5|0
1606394100000|2020-11-26 12:35:00||1708||1708.2||1708.2||1708|0
1606394400000|2020-11-26 12:40:00|1717.5|1708|1714|1699.7|1717.5|1708|1714|1699.7|21
1606394700000|2020-11-26 12:45:00|1714.2|1700.5|1714.7|1700.7|1716.5|1701|1709.7|1700.5|3
1606395000000|2020-11-26 12:50:00|1713.7|1701|1713.7|1701.2|1713.7|1701.2|1713.7|1701|0
1606395300000|2020-11-26 12:55:00|1711.7|1701|1711.7|1701.2|1711.7|1701.2|1711.7|1701|12
1606395900000|2020-11-26 13:05:00|1710.7|1701|1711.7|1702.7|1711.7|1702.7|1710.7|1701|2
1606396200000|2020-11-26 13:10:00|1712.7|1703|1713.5|1703|1713.7|1703|1712.7|1703|30
1606396500000|2020-11-26 13:15:00|1712.7|1704.7|1712.7|1703.2|1713.5|1704.7|1712.7|1703|2
1606396800000|2020-11-26 13:20:00|1713.5|1704.7|1713.7|1704.7|1713.7|1704.7|1713.2|1703.2|2
1606397100000|2020-11-26 13:25:00|1714.7|1703.2|1714.7|1703.2|1714.7|1705.7|1714.2|1703.2|1
1606397400000|2020-11-26 13:30:00|1715.2|1704.2|1714.7|1704.2|1715.7|1705|1714.7|1704.2|11
1606397700000|2020-11-26 13:35:00|1713.7||1714.7||1715.7||1713.7||0
1606398000000|2020-11-26 13:40:00|1715.7|1705|1715.7|1705|1715.7|1705|1715.7|1705|1
1606398300000|2020-11-26 13:45:00|1716.7|1707.7|1717.7|1709.5|1719.2|1709.5|1716.7|1705|20
1606398600000|2020-11-26 13:50:00|1718.7|1706.7|1718.7|1706.7|1719.7|1706.7|1718.7|1706.7|10
1606398900000|2020-11-26 13:55:00|1717.7|1709.7|1713.7|1704.7|1717.7|1709.7|1713.7|1704.7|23
1606399200000|2020-11-26 14:00:00|1712.7|1704.2|1715.7|1704.7|1715.7|1704.7|1712.7|1703.2|19
1606399500000|2020-11-26 14:05:00|1716.5|1703.7|1717.7|1705.7|1717.7|1705.7|1716.5|1703.2|0
1606399800000|2020-11-26 14:10:00|1719.7|1706|1718.7|1709.7|1719.7|1709.7|1718.7|1705|21
1606400100000|2020-11-26 14:15:00|1719.7|1710.7|1720.2|1710.7|1720.2|1711|1719.7|1710.7|7
1606400400000|2020-11-26 14:20:00|1720.5|1711.2|1720.5|1711.2|1720.5|1711.7|1720.2|1709.7|3
1606400700000|2020-11-26 14:25:00|1720.7|1712.7|1727.7|1715.7|1727.7|1718|1720.7|1711.2|56
1606401000000|2020-11-26 14:30:00|1728.5|1717.7|1729.2|1716.7|1731.7|1721.7|1728.5|1716.7|68
1606401300000|2020-11-26 14:35:00|1729|1715.7|1722.7|1709.7|1729.2|1716|1722.7|1709.7|28
1606401600000|2020-11-26 14:40:00|1718|1710|1721.2|1710.7|1723.2|1710.7|1718|1709.7|12
1606401900000|2020-11-26 14:45:00|1721.5|1712.2|1722.7|1713.7|1724.2|1713.7|1721.5|1711.7|27
1606402200000|2020-11-26 14:50:00|1724.7|1714.2|1727.7|1717.7|1727.7|1717.7|1722.7|1714.2|47
1606402500000|2020-11-26 14:55:00|1727.5|1718.7|1729.2|1718.7|1729.5|1719.7|1727.5|1718.7|45
1606402800000|2020-11-26 15:00:00|1729|1716.2|1730.2|1719.7|1730.2|1719.7|1728.2|1716.2|5
1606403100000|2020-11-26 15:05:00|1731.7|1720.7|1731.7|1718.7|1731.7|1720.7|1727.2|1716.2|64
1606403400000|2020-11-26 15:10:00|1732.7|1719|1731.7|1720|1732.7|1723.7|1731.2|1719|16
1606403700000|2020-11-26 15:15:00|1730.7|1720.2|1732.7|1722.7|1732.7|1722.7|1730.7|1720.2|25
1606464900000|2020-11-27 08:15:00|1762.7|1722.7|1752.7|1730|1762.7|1736.7|1752.7|1722.7|7
1606465200000|2020-11-27 08:20:00|1751.7|1730.7|1747.7|1737.7|1751.7|1737.7|1747.7|1730.7|0
1606465500000|2020-11-27 08:25:00|1749.7|1735.7|1749.7|1732.2|1749.7|1735.7|1749.7|1732.2|2
1606465800000|2020-11-27 08:30:00|1752.7|1734.7|1752.7|1741.2|1752.7|1741.7|1752.7|1734.7|6
1606466100000|2020-11-27 08:35:00|1755.7|1744.7|1751.5|1737.7|1756.7|1744.7|1751.5|1737.7|17
1606466400000|2020-11-27 08:40:00|1751.7|1734.2|1745.7|1734.7|1751.7|1734.7|1745.7|1733.5|12
1606466700000|2020-11-27 08:45:00|1746.7|1738.7|1750.7|1739.7|1752.7|1739.7|1746.7|1738.7|58
1606467000000|2020-11-27 08:50:00|1749.7|1739|1747.7|1735.2|1749.7|1740.5|1747.7|1735.2|29
1606467300000|2020-11-27 08:55:00|1747.2|1732.7|1747.5|1733.5|1747.7|1733.5|1741.7|1732.7|1
1606467600000|2020-11-27 09:00:00|1747.7|1732.7|1752.5|1740|1752.5|1740|1744.7|1732.7|20
1606467900000|2020-11-27 09:05:00|1752.7|1739.7|1757.2|1745|1757.5|1745.7|1749.7|1739.7|17
1606468200000|2020-11-27 09:10:00|1757.7|1745.2|1754.7|1742.7|1757.7|1745.2|1754.7|1742.7|2
1606468500000|2020-11-27 09:15:00|1753.7|1742.2|1752.7|1739.7|1753.7|1742.2|1752.7|1739.7|0
1606468800000|2020-11-27 09:20:00|1749.7||1752.7||1753.7||1749.7||5
1606469100000|2020-11-27 09:25:00|1752.5|1744.7|1750.7|1738.7|1753.7|1744.7|1750.7|1738.5|30
1606469400000|2020-11-27 09:30:00|1748.7|1740.2|1751.7|1738.7|1752.7|1740.7|1748.7|1738.7|20
1606469700000|2020-11-27 09:35:00|1751.2|1736.2|1751.7|1736.7|1751.7|1737.2|1750.2|1736|10
1606470000000|2020-11-27 09:40:00|1751.2|1737.7|1751.7|1738.7|1751.7|1738.7|1751|1737.7|0
1606470300000|2020-11-27 09:45:00|1750.7|1738.2|1751.5|1738.2|1751.5|1738.2|1750.7|1738.2|0
1606470600000|2020-11-27 09:50:00|1751.7|1738|1748.7|1736.7|1751.7|1738|1748.7|1736.7|10
1606470900000|2020-11-27 09:55:00|1748.5|1736.2|1748|1734|1748.5|1736.2|1748|1734|11
1606471200000|2020-11-27 10:00:00|1747.7|1735.7|1747.7|1734.2|1747.7|1737.7|1747.7|1734|10
1606471500000|2020-11-27 10:05:00|1746.7|1734.7|1748.7|1735.2|1748.7|1735.2|1746.7|1734.7|1
1606471800000|2020-11-27 10:10:00|1750.2|1736.7|1748.2|1735.2|1750.7|1739.7|1748.2|1735.2|0
1606472100000|2020-11-27 10:15:00|1744.7|1735.5|1745.7|1735.2|1748.2|1736.7|1743.7|1735.2|16
1606472400000|2020-11-27 10:20:00|1743.7|1735.5|1743.7|1734|1745.7|1735.5|1743.7|1734|23
1606472700000|2020-11-27 10:25:00|1742.7|1732.7|1740.2|1730.5|1742.7|1732.7|1740.2|1729.7|29
1606473000000|2020-11-27 10:30:00|1739.7|1730.2|1743.7|1730.5|1743.7|1734.7|1739.7|1730.2|32
1606473300000|2020-11-27 10:35:00|1742.7|1730.7|1741.7|1731|1742.7|1731|1741.7|1730.7|0
1606473600000|2020-11-27 10:40:00|1741.5|1730.5|1739.7|1728.7|1741.5|1730.5|1739.7|1728.7|9
1606473900000|2020-11-27 10:45:00|1739.5|1727.7|1735.7|1724.7|1739.5|1727.7|1735.7|1724.7|46
1606474200000|2020-11-27 10:50:00|1736.7|1725.2|1737.7|1725.2|1737.7|1727.7|1736.7|1725.2|1
1606474500000|2020-11-27 10:55:00|1736|1725.7|1737.7|1726|1737.7|1728.7|1735.5|1725.7|40
1606474800000|2020-11-27 11:00:00|1737.5|1725.2|1735.7|1726.7|1737.7|1727|1735.7|1725.2|11
1606475100000|2020-11-27 11:05:00|1736.7|1727|1737.7|1727.7|1737.7|1728.7|1736.7|1726.7|6
1606475400000|2020-11-27 11:10:00|1739.7|1729.5|1739.7|1729.7|1739.7|1729.7|1739.7|1726.7|7
1606475700000|2020-11-27 11:15:00|1738.7|1730.2|1739.7|1728|1742.7|1730.5|1738.7|1728|1
1606476000000|2020-11-27 11:20:00|1738.7|1727|1740.7|1728.2|1740.7|1728.2|1738.7|1727|0
1606476300000|2020-11-27 11:25:00|1741.2|1728.7|1741.2|1730|1741.2|1730|1740.7|1728.7|0
1606476600000|2020-11-27 11:30:00|1742.7|1730.7|1743.7|1732.7|1743.7|1732.7|1742.7|1730.7|10
1606476900000|2020-11-27 11:35:00|1744.2|1733.7|1744.2|1734.7|1744.5|1734.7|1744.2|1733.7|0
1606477200000|2020-11-27 11:40:00|1743.7|1734|1744.5|1732|1744.5|1734.7|1743.7|1731.7|4
1606477500000|2020-11-27 11:45:00|1743.7|1732.2|1742.5|1733|1743.7|1733|1742.5|1732.2|0
1606477800000|2020-11-27 11:50:00|1743.2|1733.5|1741.7|1733|1744.2|1733.7|1741.7|1733|0
1606478100000|2020-11-27 11:55:00|1742.7|1731.2|1742.7|1730.7|1742.7|1731.2|1742.7|1729.7|0
1606478400000|2020-11-27 12:00:00|1743.5|1731|1743.2|1731|1743.5|1731|1743.2|1731|0
1606478700000|2020-11-27 12:05:00|1743.5|1731.7|1744|1734|1744.2|1734|1743.5|1731.7|5
1606479000000|2020-11-27 12:10:00|1744.2|1735.2|1748.2|1736|1748.2|1736.2|1744.2|1731.5|12
1606479300000|2020-11-27 12:15:00|1747.7|1735.7|1747.5|1734.2|1748.2|1735.7|1745.7|1731.7|10
1606479600000|2020-11-27 12:20:00|1747.2|1734|1744.7|1734.2|1747.2|1734.2|1742.2|1731.7|5
1606479900000|2020-11-27 12:25:00|1745.7|1734.5|1746.2|1734.7|1746.7|1734.7|1745.7|1734.5|0
1606480200000|2020-11-27 12:30:00|1746.7|1735|1747.7|1735.2|1747.7|1735.2|1746.7|1735|0
1606480800000|2020-11-27 12:40:00|1746.7|1735|1747.2|1735|1747.7|1735.2|1746.7|1734.7|0
1606481100000|2020-11-27 12:45:00|1746|1734.7|1745.7|1734.7|1746|1734.7|1745.7|1734.7|0
1606481400000|2020-11-27 12:50:00|1745.5|1734.2|1742.7|1732|1745.5|1734.2|1742.7|1731.7|14
1606481700000|2020-11-27 12:55:00|1745.7|1733.5|1742.7|1732|1745.7|1733.7|1741.7|1732|9
1606482000000|2020-11-27 13:00:00|1741.7|1731.7|1741.7|1729.7|1741.7|1731.7|1741.5|1729.7|0
1606482300000|2020-11-27 13:05:00|1742.7|1730.2|1744.5|1732.2|1744.7|1732.2|1742.7|1730.2|7
1606482600000|2020-11-27 13:10:00|1744.7|1732.7|1744.7|1735.5|1744.7|1735.5|1742.7|1732.7|1
1606482900000|2020-11-27 13:15:00|1744.5|1735.2|1744.7|1733|1744.7|1735.2|1743.7|1732.7|11
1606483200000|2020-11-27 13:20:00|1741.7|1732.7|1748.7|1737.7|1748.7|1738|1741.7|1732.7|13
1606483500000|2020-11-27 13:25:00|1749.7|1739.7|1752.5|1743.7|1752.7|1743.7|1749.7|1739.7|1
1606483800000|2020-11-27 13:30:00|1752.2|1742.2|1749.7|1739.7|1752.2|1742.2|1749.7|1738|23
1606484100000|2020-11-27 13:35:00|1752.5|1738|1752.7|1739.7|1752.7|1740|1751.7|1735.7|0
1606484400000|2020-11-27 13:40:00|1749|1740|1758.7|1747.7|1758.7|1747.7|1749|1739.7|12
1606484700000|2020-11-27 13:45:00|1759.7|1749.7|1760|1746.2|1760.7|1749.7|1757.7|1744.2|28
1606485000000|2020-11-27 13:50:00|1759.7|1747|1758.7|1749|1759.7|1749|1758.7|1747|2
1606485300000|2020-11-27 13:55:00|1760.2|1747|1757.7|1747.2|1760.2|1747.2|1757.7|1747|30
1606485600000|2020-11-27 14:00:00|1756.7|1747|1757.7|1746.5|1760.7|1747.7|1751.5|1743.2|26
1606485900000|2020-11-27 14:05:00|1755.7|1747.5|1763.7|1752|1764.2|1754.5|1755.7|1747.5|35
1606486200000|2020-11-27 14:10:00|1763.5|1751|1758.7|1746.5|1763.5|1751|1758.7|1745.2|15
1606486500000|2020-11-27 14:15:00|1757.7|1745.7|1755.2|1743.2|1758.7|1746.5|1754.2|1743|61
1606486800000|2020-11-27 14:20:00|1754.7|1743|1753.7|1742.2|1754.7|1743.2|1751.5|1742.2|10
1606487100000|2020-11-27 14:25:00|1754.5|1743.7|1754.5|1744.2|1754.7|1745.7|1754.5|1742.2|12
1606487400000|2020-11-27 14:30:00|1753.7|1745.5|1753.5|1743.2|1753.7|1745.5|1753.5|1743.2|9
1606487700000|2020-11-27 14:35:00|1751.7|1742.5|1754.5|1743.7|1754.5|1743.7|1751.7|1742.5|11
1606488000000|2020-11-27 14:40:00|1754.7|1743.5|1758.7|1744.7|1758.7|1744.7|1754.7|1743.2|11
1606488300000|2020-11-27 14:45:00|1758.5|1745.7|1758.5|1744.5|1758.5|1747|1758.5|1744.2|20
1606488600000|2020-11-27 14:50:00|1754.7|1743.7|1754.7|1744|1754.7|1744|1754.7|1743.5|3
1606488900000|2020-11-27 14:55:00|1758.5|1744.2|1755.7|1744|1758.5|1744.2|1755.7|1743.7|11
1606489200000|2020-11-27 15:00:00|1755.5|1743.7|1755.5|1744.2|1755.5|1744.2|1755.5|1743.7|0
1606489500000|2020-11-27 15:05:00|1755.7|1744.7|1756.7|1744.7|1756.7|1745.2|1755.7|1744.2|13
1606489800000|2020-11-27 15:10:00|1756.5|1743.7|1756.2|1744.2|1756.5|1744.7|1756.2|1743.7|18
1606490100000|2020-11-27 15:15:00|1756|1744.7|1756.7|1746|1756.7|1747.7|1754.7|1744.2|43
1606724100000|2020-11-30 08:15:00||1746||1746||1746||1746|0
1606725000000|2020-11-30 08:30:00|1757.7|1741.7|1748.2|1730.2|1757.7|1741.7|1747.7|1730.2|35
1606725300000|2020-11-30 08:35:00|1747.7|1731.7|1752.7|1738.7|1753.5|1739.7|1747.2|1731.7|46
1606725600000|2020-11-30 08:40:00|1754|1739.5|1765.7|1750.2|1766|1750.2|1754|1739.5|79
1606725900000|2020-11-30 08:45:00|1765.2|1751.5|1767.5|1756.7|1768.7|1756.7|1765|1751|7
1606726200000|2020-11-30 08:50:00|1764.7|1755.7|1757.7|1744.7|1767.5|1755.7|1757.7|1743.7|82
1606726500000|2020-11-30 08:55:00|1759.2|1744.2|1759.2|1744|1759.2|1745|1758.5|1743.2|0
1606726800000|2020-11-30 09:00:00|1757.5|1744.2|1757.5|1744.2|1757.5|1745|1757.5|1743.7|10
1606727100000|2020-11-30 09:05:00|1759.2|1744.5|1762.7|1750.5|1765.5|1756.7|1758.5|1744.5|52
1606727400000|2020-11-30 09:10:00|1760.7|1752|1764.7|1754.2|1767.5|1756|1760.7|1752|42
1606727700000|2020-11-30 09:15:00|1765.7|1753.7|1764.7|1752.7|1765.7|1756.7|1764.7|1752.7|20
1606728000000|2020-11-30 09:20:00|1763.7|1750.2|1763.7|1749.2|1763.7|1750.2|1759.7|1748.5|18
1606728300000|2020-11-30 09:25:00|1763.5|1749|1761.7|1749.7|1763.5|1752.7|1757|1745.5|19
1606728600000|2020-11-30 09:30:00|1763.7|1748.7|1763.5|1750|1766.2|1752|1762.7|1748|10
1606728900000|2020-11-30 09:35:00|1763.7|1750.2|1761.7|1749.2|1763.7|1751|1761.7|1749.2|0
1606729200000|2020-11-30 09:40:00|1762.7|1749.5|1762.7|1748|1762.7|1750|1762.7|1748|0
1606729500000|2020-11-30 09:45:00||1748.2||1747||1749.7||1747|0
1606729800000|2020-11-30 09:50:00|1763.7|1747.5|1763.7|1750.7|1763.7|1750.7|1763.7|1747.5|0
1606730100000|2020-11-30 09:55:00|1762.7|1749.5|1760.5|1749.2|1762.7|1749.5|1758.7|1749.2|8
1606730400000|2020-11-30 10:00:00|1762.7|1748.7|1762.2|1749.5|1763.7|1749.5|1762.2|1748.5|0
1606730700000|2020-11-30 10:05:00|1761.7|1748.7|1757.7|1745|1761.7|1751.5|1757.7|1745|12
1606731000000|2020-11-30 10:10:00|1757.2|1744.7|1752.2|1739.7|1757.2|1745|1748.2|1738.2|7
1606731300000|2020-11-30 10:15:00|1751.7|1738.7|1749.5|1739.7|1752.2|1739.7|1749.5|1738.5|28
1606731600000|2020-11-30 10:20:00|1749.7|1739.2|1751.7|1740.5|1752.2|1742.7|1749.7|1739|35
1606731900000|2020-11-30 10:25:00|1752.2|1740.7|1754.7|1739.5|1754.7|1741|1752.2|1739.2|10
1606732200000|2020-11-30 10:30:00|1753.7|1739.7|1752.7|1739.7|1753.7|1739.7|1752.5|1739.5|10
1606732500000|2020-11-30 10:35:00|1752.5|1740|1753.5|1740.7|1753.7|1740.7|1751.2|1740|3
1606732800000|2020-11-30 10:40:00|1752.7|1741|1751.7|1741|1752.7|1741|1751.7|1741|0
1606733100000|2020-11-30 10:45:00|1751.5|1741.2|1751.5|1741.5|1751.5|1741.5|1751.5|1741.2|0
1606733400000|2020-11-30 10:50:00|1751.2|1741.7|1749.7|1739.7|1751.2|1741.7|1749.7|1739.7|28
1606733700000|2020-11-30 10:55:00|1749.2|1738.7|1746.7|1734.7|1749.2|1738.7|1746.7|1734.7|30
1606734000000|2020-11-30 11:00:00|1747.2|1733.2|1746.7|1736.7|1747.2|1736.7|1744.7|1733.2|21
1606734300000|2020-11-30 11:05:00|1746.2|1735.2|1747.7|1735.7|1747.7|1735.7|1745.7|1735.2|40
1606734600000|2020-11-30 11:10:00|1746.7|1736|1748.7|1735.7|1748.7|1736|1746.7|1735.7|10
1606734900000|2020-11-30 11:15:00|1747.7|1736.7|1748.7|1737.7|1748.7|1739.7|1745.7|1736.7|5
1606735200000|2020-11-30 11:20:00|1747.7|1737|1747.7|1736.2|1747.7|1737|1747.7|1735.7|18
1606735500000|2020-11-30 11:25:00|1746.7|1736.5|1746.7|1736.5|1746.7|1736.5|1746.7|1736.5|0
1606735800000|2020-11-30 11:30:00|1748.7|1736.7|1748.7|1737.2|1749.7|1737.7|1748.7|1736.7|39
1606736100000|2020-11-30 11:35:00|1747|1736.5|1745.5|1736|1747|1736.5|1745.5|1735.7|10
1606736400000|2020-11-30 11:40:00|1745.2|1735.2|1744.5|1734.7|1745.2|1735.2|1744.5|1734.7|1
1606736700000|2020-11-30 11:45:00|1743.7|1734|1744.7|1734.7|1745.5|1734.7|1742.7|1734|16
1606737000000|2020-11-30 11:50:00|1743.7|1734|1743.5|1733.2|1744.7|1734|1741.7|1733.2|36
1606737300000|2020-11-30 11:55:00|1742.7|1733.5|1742.7|1733.5|1742.7|1733.5|1742.5|1733.2|1
1606737600000|2020-11-30 12:00:00|1743.7|1733.7|1741.7|1733.2|1743.7|1733.7|1741.7|1733.2|21
1606737900000|2020-11-30 12:05:00|1741.2|1732.7|1743.7|1733|1743.7|1733.2|1740.7|1732|45
1606738200000|2020-11-30 12:10:00|1742.7|1733.2|1744.7|1735.2|1744.7|1735.5|1742.7|1733|40
1606738500000|2020-11-30 12:15:00|1745.7|1736.2|1750.2|1738.7|1750.2|1738.7|1745.7|1736.2|57
1606738800000|2020-11-30 12:20:00|1750.7|1739.7|1750.7|1739.7|1750.7|1739.7|1750.5|1739.7|18
1606739100000|2020-11-30 12:25:00|1750.5|1738.7|1747.7|1737.2|1750.5|1741.5|1747.7|1737|39
1606739400000|2020-11-30 12:30:00|1747.2|1737|1747.2|1737|1747.2|1737|1747.2|1737|0
1606739700000|2020-11-30 12:35:00|1747.7|1738|1749.7|1739.7|1750.7|1739.7|1747.7|1738|20
1606740000000|2020-11-30 12:40:00|1750.7|1740|1750.7|1740|1750.7|1740|1750.7|1740|0
1606740300000|2020-11-30 12:45:00||1739.5||1740||1740||1739.2|0
1606740600000|2020-11-30 12:50:00|1750.5|1739.2|1750.2|1739.2|1750.5|1739.2|1750.2|1739.2|3
1606740900000|2020-11-30 12:55:00|1750|1739|1748|1737|1750|1739|1748|1737|30
1606741200000|2020-11-30 13:00:00|1748.2|1735.7|1746.7|1735.7|1748.2|1735.7|1746.7|1735.7|15
1606741500000|2020-11-30 13:05:00|1745.7|1734.7|1744.7|1734|1746.7|1736.7|1743.7|1733.7|12
1606741800000|2020-11-30 13:10:00|1743.7|1734.2|1742.7|1733.7|1743.7|1734.2|1742.7|1732.7|1
1606742100000|2020-11-30 13:15:00|1743.7|1734|1745.7|1734|1747.7|1734.5|1743.7|1732.7|20
1606742400000|2020-11-30 13:20:00||1734.2||1734.7||1734.7||1734.2|0
1606742700000|2020-11-30 13:25:00|1745.5|1734.5|1744.7|1734.2|1745.5|1734.5|1744.7|1734.2|10
1606743000000|2020-11-30 13:30:00|1743.7|1732.7|1743.5|1732.5|1743.7|1732.7|1743.5|1732.2|16
1606743300000|2020-11-30 13:35:00|1742.2|1732.7|1741.7|1732.7|1742.2|1732.7|1741.7|1732.7|0
1606743600000|2020-11-30 13:40:00||1732.5||1732.5||1732.5||1732.5|1
1606743900000|2020-11-30 13:45:00||1732.2||1732.5||1732.5||1732.2|10
1606744200000|2020-11-30 13:50:00|1742.2|1732.7|1744.7|1733|1744.7|1733|1742.2|1732.7|36
1606744500000|2020-11-30 13:55:00|1743.5|1733.2|1744.7|1734.7|1744.7|1734.7|1743.5|1733.2|12
1606744800000|2020-11-30 14:00:00|1744.5|1733.2|1743.7|1732.7|1744.5|1733.2|1743.7|1732.5|43
1606745100000|2020-11-30 14:05:00|1743.5|1732.5|1744.7|1733.2|1744.7|1733.2|1741.7|1730.7|50
1606745400000|2020-11-30 14:10:00|1745.7|1733|1744.7|1733.5|1745.7|1734.7|1744.7|1732.7|7
1606745700000|2020-11-30 14:15:00|1744.5|1733.2|1744.7|1734.7|1744.7|1734.7|1744.2|1732.7|0
1606746000000|2020-11-30 14:20:00|1745.7|1734.2|1744.7|1732.7|1745.7|1734.7|1744.7|1732.7|35
1606746300000|2020-11-30 14:25:00||1733||1733||1733||1733|0
1606746600000|2020-11-30 14:30:00|1745.7|1733.2|1748.5|1734.7|1750|1737.2|1745.7|1733|25
1606746900000|2020-11-30 14:35:00|1748.2|1736.5|1746.7|1734.2|1748.2|1736.5|1746.7|1734.2|5
1606747200000|2020-11-30 14:40:00|1745.7|1734.5|1747.5|1737.2|1747.5|1737.2|1745.5|1734.5|46
1606747500000|2020-11-30 14:45:00|1747.7|1736.5|1749.7|1735.7|1750|1736.5|1747.7|1735.7|21
1606747800000|2020-11-30 14:50:00|1749.5|1733.7|1747.5|1733.7|1749.5|1733.7|1747.5|1733.7|30
1606748100000|2020-11-30 14:55:00|1742.7|1734|1745.7|1733.7|1747.5|1735|1742.7|1733.7|51
1606748400000|2020-11-30 15:00:00|1748.7|1740.7|1749.7|1734.7|1750|1740.7|1748.7|1733.7|8
1606748700000|2020-11-30 15:05:00|1750|1736.7|1750.7|1736.7|1750.7|1736.7|1750|1736.7|43
1606749000000|2020-11-30 15:10:00|1753|1742.7|1754.7|1740.7|1757.7|1747.7|1753|1736.7|45
1606749300000|2020-11-30 15:15:00|1755.7|1741.5|1755.5|1743|1755.7|1747.2|1755.2|1741.5|15
1606810500000|2020-12-01 08:15:00|1772.7|1761.7|1772.7|1761.7|1772.7|1762.7|1772.7|1761.7|4
1606810800000|2020-12-01 08:20:00|1770.7|1745.5|1856.2|1762.7|1856.2|1762.7|1770.7|1745.5|8
1606811100000|2020-12-01 08:25:00|1855.7|1763.2|1780.2|1764.7|1855.7|1764.7|1776.7|1763.2|0
1606811400000|2020-12-01 08:30:00|1782.7|1767.7|1779.7|1769.7|1782.7|1770|1779.7|1767.7|11
1606811700000|2020-12-01 08:35:00|1777.7|1768|1779.5|1767.7|1779.7|1769.7|1777.5|1767.7|44
1606812000000|2020-12-01 08:40:00|1779.7|1768|1787.7|1774.7|1792.7|1774.7|1779.7|1768|56
1606812300000|2020-12-01 08:45:00|1792.2|1777.7|1792.7|1777.5|1792.7|1780.7|1790.7|1774.7|50
1606812600000|2020-12-01 08:50:00|1792.5|1776.2|1781.5|1771.2|1792.5|1776.2|1781.5|1771.2|21
1606812900000|2020-12-01 08:55:00|1786|1773.2|1783.2|1772.7|1786.2|1773.5|1782.2|1771.2|41
1606813200000|2020-12-01 09:00:00|1784.2|1773|1786.7|1775.7|1788.2|1776.2|1784.2|1773|27
1606813500000|2020-12-01 09:05:00|1788.2|1776.7|1786|1775.5|1790.2|1778.2|1786|1775.2|27
1606813800000|2020-12-01 09:10:00|1785.7|1775.2|1788.2|1775.2|1788.2|1775.7|1785.7|1772.5|31
1606814100000|2020-12-01 09:15:00|1788.7|1775|1788.2|1777.2|1790.2|1778.2|1788.2|1775|26
1606814400000|2020-12-01 09:20:00|1787.2|1775.5|1786.2|1775.5|1787.2|1776.2|1786.2|1775.5|20
1606814700000|2020-12-01 09:25:00|1785.2|1775.2|1785.2|1773.7|1785.2|1775.2|1783.2|1773|15
1606815000000|2020-12-01 09:30:00|1786.2|1774.2|1786|1774.5|1786.2|1774.5|1786|1774.2|30
1606815300000|2020-12-01 09:35:00|1785.7||1786.2||1786.2||1785.7||0
1606815600000|2020-12-01 09:40:00|1786|1775|1790.2|1779.2|1790.2|1779.2|1786|1775|7
1606815900000|2020-12-01 09:45:00|1791|1779.5|1800.2|1791.5|1801|1791.7|1791|1779.5|99
1606816200000|2020-12-01 09:50:00|1800.5|1791.2|1811|1795.2|1811.2|1795.2|1799.2|1786.2|74
1606816500000|2020-12-01 09:55:00|1811.7|1796.5|1820.2|1809.2|1822.7|1812.2|1811.7|1795|37
1606816800000|2020-12-01 10:00:00|1819.7|1807.2|1811.2|1802.7|1819.7|1807.2|1810.2|1800.2|62
1606817100000|2020-12-01 10:05:00|1811|1801.5|1813.2|1798.5|1813.2|1801.5|1810|1796.5|29
1606817400000|2020-12-01 10:10:00|1814.2|1798.7|1819.2|1810.2|1819.7|1810.2|1814.2|1798.5|18
1606817700000|2020-12-01 10:15:00|1819.7|1811.2|1815.2|1804.7|1821.2|1811.2|1815.2|1804.7|64
1606818000000|2020-12-01 10:20:00|1813|1805|1811.7|1800.2|1815.2|1805|1811.7|1800.2|32
1606818300000|2020-12-01 10:25:00|1808.2|1799.7|1811.2|1798.7|1811.7|1800.2|1808.2|1795.5|41
1606818600000|2020-12-01 10:30:00|1814.7|1799|1813.2|1803.2|1814.7|1803.2|1808|1797.7|82
1606818900000|2020-12-01 10:35:00|1814.2|1804.2|1810.2|1798|1817.7|1805.2|1810.2|1798|45
1606819200000|2020-12-01 10:40:00|1809.2|1798.2|1811.2|1797.5|1811.2|1801.2|1809.2|1797.2|24
1606819500000|2020-12-01 10:45:00|1812.2|1797.7|1813.2|1801.2|1814.2|1801.2|1812.2|1797.5|0
1606819800000|2020-12-01 10:50:00|1814.2|1803.2|1813.7|1797.7|1814.2|1803.2|1812|1797.7|15
1606820100000|2020-12-01 10:55:00|1813|1797.5|1813.2|1798.7|1813.2|1800.2|1811.2|1797.5|0
1606820400000|2020-12-01 11:00:00|1814.2|1798.5|1814.2|1803.2|1814.2|1803.2|1814.2|1798|4
1606820700000|2020-12-01 11:05:00|1815.2|1805.7|1814.2|1803.7|1817.2|1807.2|1814.2|1803.2|21
1606821000000|2020-12-01 11:10:00|1816.2|1804|1817.2|1804|1817.2|1808.2|1815.2|1804|40
1606821300000|2020-12-01 11:15:00|1817|1803.2|1814.2|1800.2|1817|1803.2|1814.2|1800.2|5
1606821600000|2020-12-01 11:20:00|1815.2|1800.5|1814.2|1801|1815.2|1801|1813.2|1800.2|0
1606821900000|2020-12-01 11:25:00|1815.2|1801.2|1816.2|1806.2|1817.2|1808.2|1815.2|1801.2|16
1606822200000|2020-12-01 11:30:00|1817.2|1804.2|1816.2|1804.2|1817.2|1804.2|1816.2|1804.2|6
1606822500000|2020-12-01 11:35:00|1817.2|1804.5|1816.7|1804.5|1817.2|1804.5|1816.7|1804.5|0
1606822800000|2020-12-01 11:40:00|1817|1804.7|1821|1808.7|1821.2|1808.7|1817|1804.7|51
1606823100000|2020-12-01 11:45:00|1820.2|1813|1820.2|1808.7|1821.2|1813|1817.2|1808.7|40
1606823400000|2020-12-01 11:50:00|1819.2|1806.2|1816.2|1805.2|1819.2|1806.2|1815.2|1805.2|10
1606823700000|2020-12-01 11:55:00|1816|1805.5|1815.7|1801.5|1816|1805.5|1814.2|1801.2|31
1606824000000|2020-12-01 12:00:00|1814.2|1801.2|1813.2|1802.2|1815.7|1802.2|1813.2|1801.2|10
1606824300000|2020-12-01 12:05:00|1815|1802.5|1810|1797.5|1815.2|1802.5|1810|1797.5|26
1606824600000|2020-12-01 12:10:00|1809.7|1797.7|1813.2|1799|1814.2|1803.2|1809.5|1797.2|37
1606824900000|2020-12-01 12:15:00|1813|1798.2|1811.2|1798.2|1813.2|1799|1811.2|1798.2|11
1606825200000|2020-12-01 12:20:00|1809.2|1797.2|1806.2|1795.5|1809.2|1797.2|1806.2|1793.7|30
1606825500000|2020-12-01 12:25:00|1808.2||1809.2||1809.2||1808.2||6
1606825800000|2020-12-01 12:30:00|1808.2|1795.7|1805.2|1793.5|1808.2|1796|1803.2|1793.2|18
1606826100000|2020-12-01 12:35:00|1804.2|1793.2|1801.2|1790.2|1804.7|1793.2|1801.2|1790.2|50
1606826400000|2020-12-01 12:40:00|1801|1790.5|1805.2|1793.5|1807|1796.2|1800.7|1790.5|37
1606826700000|2020-12-01 12:45:00|1806.2|1794.2|1802.2|1790.2|1806.2|1795.2|1802.2|1790.2|5
1606827000000|2020-12-01 12:50:00|1803.2|1791.2|1804.2|1791.2|1804.2|1791.2|1802.2|1791.2|1
1606827300000|2020-12-01 12:55:00|1804|1790.2|1801.2|1789.2|1804|1790.2|1801|1789.2|19
1606827600000|2020-12-01 13:00:00|1800.2|1789.5|1802.7|1793.2|1803|1793.2|1796.2|1786.5|29
1606827900000|2020-12-01 13:05:00|1802.5|1797.2|1804|1789.7|1805.7|1797.2|1802.2|1788.5|53
1606828200000|2020-12-01 13:10:00|1803.7|1788.5|1801.2|1788.5|1803.7|1789.7|1801.2|1788.5|1
1606828500000|2020-12-01 13:15:00|1803|1788.7|1803.7|1789.5|1803.7|1793.2|1803|1788.7|30
1606828800000|2020-12-01 13:20:00|1803.5|1789.7|1808|1794.7|1808|1798.2|1803.5|1789.7|175
1606829100000|2020-12-01 13:25:00|1807.7|1798.2|1813.2|1801|1814.2|1804.2|1807.7|1798.2|205
1606829400000|2020-12-01 13:30:00|1813|1800.7|1807.7|1796.5|1813.2|1800.7|1807.7|1796.2|52
1606829700000|2020-12-01 13:35:00|1808|1797.2|1812.5|1803.2|1813.2|1803.2|1807.2|1797.2|60
1606830000000|2020-12-01 13:40:00|1812.7|1804.5|1812.7|1802.2|1813|1804.5|1811.2|1798.2|75
1606830300000|2020-12-01 13:45:00|1811.7|1802.7|1817.2|1806.2|1819|1806.2|1811.7|1802.2|169
1606830600000|2020-12-01 13:50:00|1816.2|1804.2|1815.2|1806.2|1817.2|1806.2|1814.2|1804.2|77
1606830900000|2020-12-01 13:55:00|1816.2|1808.2|1816.5|1803.2|1816.7|1808.5|1816.2|1803.2|85
1606831200000|2020-12-01 14:00:00|1816.2|1805.2|1815.7|1805.2|1816.2|1806.2|1814.2|1803.2|70
1606831500000|2020-12-01 14:05:00|1816|1805.5|1819.7|1807.7|1819.7|1808.7|1816|1803.2|174
1606831800000|2020-12-01 14:10:00|1820.2|1808|1820|1809|1820.5|1812.2|1820|1808|30
1606832100000|2020-12-01 14:15:00|1820.2|1808.5|1816.2|1804.5|1820.2|1809.2|1814.2|1803.2|191
1606832400000|2020-12-01 14:20:00|1817.2|1804.7|1822.2|1811.5|1822.2|1813.7|1817.2|1804.5|157
1606832700000|2020-12-01 14:25:00|1822|1812.2|1821.5|1811|1823.2|1814.7|1821.2|1809.7|182
1606833000000|2020-12-01 14:30:00|1821.2|1810.7|1823|1810.7|1823.2|1813.2|1821.2|1810.7|107
1606833300000|2020-12-01 14:35:00|1819.2|1811.2|1821.2|1812.2|1823|1812.2|1818.2|1807.5|130
1606833600000|2020-12-01 14:40:00|1823|1812.5|1822.5|1811.2|1823|1814.7|1822.5|1811.2|141
1606833900000|2020-12-01 14:45:00|1822|1811|1818.2|1805.2|1822|1811|1818.2|1805.2|60
1606834200000|2020-12-01 14:50:00|1818|1805.5|1820.7|1808.5|1821.2|1808.5|1818|1805.2|22
1606834500000|2020-12-01 14:55:00|1820.2|1807.7|1820.2|1808.2|1820.2|1810.2|1817.2|1806.5|19
1606834800000|2020-12-01 15:00:00|1823|1806.5|1820.2|1808.2|1823.2|1808.2|1820.2|1805.2|6
1606835100000|2020-12-01 15:05:00|1820|1806.2|1816.2|1805.7|1820|1808.2|1816.2|1805.2|40
1606835400000|2020-12-01 15:10:00|1817.2|1806|1817.2|1805.7|1817.2|1806|1817.2|1805.7|0
1606835700000|2020-12-01 15:15:00|1816.2|1806|1820.2|1806.7|1820.2|1808.2|1815.2|1806|38
1606896900000|2020-12-02 08:15:00|1820.2|1806.7|1820.2|1806.7|1820.2|1806.7|1820.2|1806.7|0
1606897200000|2020-12-02 08:20:00|1837.2|1799.2|1837.2|1793.5|1837.2|1799.2|1837.2|1788.2|0
1606897500000|2020-12-02 08:25:00|1811.2|1794.2|1811.2|1794.5|1811.2|1794.5|1811.2|1794.2|0
1606897800000|2020-12-02 08:30:00|1806.2|1795.2|1821.2|1798.5|1824.2|1798.5|1806.2|1795.2|7
1606898100000|2020-12-02 08:35:00|1816.2|1803.2|1824.2|1809.7|1824.2|1813.5|1816.2|1799.2|42
1606898400000|2020-12-02 08:40:00|1825.7|1811.5|1826.2|1811.2|1829.2|1818.2|1825.7|1810.5|21
1606898700000|2020-12-02 08:45:00|1824.5|1810.7|1813.2|1799|1824.5|1810.7|1810.2|1798.7|39
1606899000000|2020-12-02 08:50:00|1811.2|1798.7|1810.2|1798.5|1811.2|1799.5|1808.7|1796.5|46
1606899300000|2020-12-02 08:55:00|1814.2|1801.2|1820.2|1806.5|1820.7|1806.7|1807.2|1801.2|33
1606899600000|2020-12-02 09:00:00|1820.5|1806.7|1825.7|1810.5|1825.7|1812.5|1820.5|1806.7|56
1606899900000|2020-12-02 09:05:00|1825.5|1810|1822.2|1810.7|1825.5|1813.2|1818|1809|14
1606900200000|2020-12-02 09:10:00|1823.2|1809.2|1826.2|1811.7|1827|1814.2|1823.2|1809.2|1
1606900500000|2020-12-02 09:15:00|1826|1810|1825.2|1809.5|1826|1811.5|1825.2|1809|0
1606900800000|2020-12-02 09:20:00|1826|1809.7|1825.2|1813.7|1826|1813.7|1825.2|1809.7|0
1606901100000|2020-12-02 09:25:00|1825|1817.2|1829.2|1817.2|1829.2|1817.5|1825|1815.2|45
1606901400000|2020-12-02 09:30:00|1828.2|1817.5|1825.2|1813|1828.2|1818.2|1822.2|1813|33
1606901700000|2020-12-02 09:35:00|1823.2|1813.2|1829.2|1817|1829.2|1817.2|1823.2|1812.7|27
1606902000000|2020-12-02 09:40:00|1829|1817.2|1829.2|1817.5|1830.2|1821|1828.7|1817.2|17
1606902300000|2020-12-02 09:45:00|1828.7|1817.2|1829.7|1817.5|1830.2|1817.5|1823.7|1812|55
1606902600000|2020-12-02 09:50:00|1829.5|1818.2|1829.5|1817.7|1829.5|1818.2|1829.5|1817|10
1606902900000|2020-12-02 09:55:00|1826.5|1818.5|1829|1818.2|1829.5|1818.5|1826.5|1817.7|9
1606903200000|2020-12-02 10:00:00|1828.7|1818.5|1828.7|1818.5|1828.7|1818.5|1828.7|1818.2|23
1606903500000|2020-12-02 10:05:00|1829|1818.2|1835.7|1824.2|1837.2|1826.2|1829|1817.7|59
1606903800000|2020-12-02 10:10:00|1838.7|1826.2|1836.2|1825.2|1838.7|1828.2|1836.2|1824.5|15
1606904100000|2020-12-02 10:15:00|1836|1824.5|1835|1822.5|1836|1824.5|1834.2|1821|27
1606904400000|2020-12-02 10:20:00|1834.2|1824.2|1831.2|1822.2|1834.2|1824.2|1829.2|1817.7|45
1606904700000|2020-12-02 10:25:00|1833.2|1818.5|1832|1818|1833.2|1818.5|1832|1818|23
1606905000000|2020-12-02 10:30:00|1831.7|1817.7|1830.7|1818.2|1831.7|1818.2|1826.2|1814.7|18
1606905300000|2020-12-02 10:35:00|1831|1814.7|1829.2|1815.5|1831|1815.5|1829|1814.7|0
1606905600000|2020-12-02 10:40:00|1829.5|1815.7|1831.2|1816.7|1832|1817|1829.5|1815.5|0
1606905900000|2020-12-02 10:45:00|1833|1817.2|1835.2|1823.2|1836|1823.2|1833|1817.2|23
1606906200000|2020-12-02 10:50:00|1833|1820.2|1834.2|1820.5|1835.7|1821.2|1833|1819.2|0
1606906500000|2020-12-02 10:55:00|1835.7|1821.2|1833.2|1819.5|1835.7|1821.2|1833.2|1819.5|10
1606906800000|2020-12-02 11:00:00|1834.2|1819.7|1834.2|1822|1834.2|1822|1834.2|1819.2|2
1606907100000|2020-12-02 11:05:00||1822.2||1822.2||1822.2||1822.2|0
1606907400000|2020-12-02 11:10:00|1835.2|1823|1834.2|1822.5|1835.2|1823|1834.2|1822.2|0
1606907700000|2020-12-02 11:15:00|1835.2|1822.7|1835|1824.2|1835.2|1824.2|1835|1822.7|10
1606908000000|2020-12-02 11:20:00|1834.2|1825.2|1835|1826.2|1835|1826.2|1834.2|1825.2|5
1606908300000|2020-12-02 11:25:00|1835.2|1825.2|1835.2|1825.2|1835.2|1825.2|1835.2|1825.2|1
1606908600000|2020-12-02 11:30:00|1835.7||1835.7||1835.7||1835.7||1
1606908900000|2020-12-02 11:35:00|1835.2|1824.2|1835.5|1823.2|1835.5|1824.2|1834.7|1823|5
1606909200000|2020-12-02 11:40:00|1835.2|1825.2|1837.2|1825.5|1837.2|1826.5|1835.2|1825.2|64
1606909500000|2020-12-02 11:45:00|1837|1825.2|1837.2|1824.7|1837.2|1825.2|1835.7|1823.2|10
1606909800000|2020-12-02 11:50:00|1841.2|1823.7|1842.2|1830|1842.5|1830|1841.2|1823.7|13
1606910100000|2020-12-02 11:55:00|1841.2|1829.2|1840.7|1826.7|1841.2|1829.2|1840.2|1826.5|0
1606910400000|2020-12-02 12:00:00|1840.2|1826.5|1840|1827.7|1840.2|1827.7|1839.2|1826|9
1606910700000|2020-12-02 12:05:00|1839.2|1827.5|1840.5|1824.2|1840.7|1828.5|1837.7|1824.2|2
1606911000000|2020-12-02 12:10:00|1839.7|1824|1833.2|1820.2|1839.7|1826|1829.2|1820.2|15
1606911300000|2020-12-02 12:15:00|1833|1820|1833.2|1820|1833.2|1820.2|1831.2|1819|5
1606911600000|2020-12-02 12:20:00||1820.5||1820.2||1823.2||1820|3
1606911900000|2020-12-02 12:25:00|1831.2|1819.2|1831.2|1819.2|1833.2|1823.2|1831.2|1819.2|5
1606912200000|2020-12-02 12:30:00||1818.5||1818.2||1820.7||1818.2|13
1606912500000|2020-12-02 12:35:00|1831|1817.2|1828.7|1815.2|1831|1817.2|1823.2|1814.7|16
1606912800000|2020-12-02 12:40:00|1830.7|1817.5|1829.7|1815.7|1832.2|1819.5|1828.2|1814.7|1
1606913100000|2020-12-02 12:45:00|1829.5|1816|1831.2|1814.7|1832|1816|1823.5|1814.7|4
1606913400000|2020-12-02 12:50:00|1831|1815.2|1831.2|1816.7|1831.2|1816.7|1831|1815.2|0
1606913700000|2020-12-02 12:55:00|1829.2|1817|1829.2|1816.5|1829.2|1818.2|1829.2|1816.5|0
1606914000000|2020-12-02 13:00:00|1829|1815.7|1830.5|1814.7|1830.5|1815.7|1827.2|1814.7|7
1606914300000|2020-12-02 13:05:00|1829.5|1815|1828.2|1815|1829.5|1815|1826.2|1815|2
1606914600000|2020-12-02 13:10:00|1828|1814.7|1826|1814.7|1828.2|1814.7|1826|1814.7|0
1606914900000|2020-12-02 13:15:00|1825.2|1814.2|1825.2|1810.5|1825.2|1814.2|1823|1810.2|7
1606915200000|2020-12-02 13:20:00|1824.7|1808.5|1821|1807|1824.7|1808.5|1821|1807|4
1606915500000|2020-12-02 13:25:00|1820.7|1806.7|1820.5|1807|1820.7|1807|1816.5|1805|6
1606915800000|2020-12-02 13:30:00|1820.7|1807.2|1816.2|1804|1821.7|1812.2|1812.2|1804|23
1606916100000|2020-12-02 13:35:00|1814.2|1804.2|1814.2|1804.7|1816.2|1804.7|1814.2|1804|20
1606916400000|2020-12-02 13:40:00|1812.7|1803.2|1814|1800.2|1814.2|1804.2|1812.7|1800.2|35
1606916700000|2020-12-02 13:45:00|1813.2|1800|1815.2|1802.5|1815.2|1803.5|1813.2|1799.7|20
1606917000000|2020-12-02 13:50:00|1816.2|1802|1817.2|1807.2|1820.2|1808.2|1816.2|1802|90
1606917300000|2020-12-02 13:55:00|1816.2|1804.2|1815.2|1804.2|1817.7|1808.2|1815.2|1804.2|33
1606917600000|2020-12-02 14:00:00|1816.7|1803|1811|1800.5|1817.2|1803|1811|1799.5|21
1606917900000|2020-12-02 14:05:00|1813.5|1800.7|1816.2|1803.2|1816.2|1803.2|1813.2|1799.5|41
1606918200000|2020-12-02 14:10:00|1817.2|1803|1817.7|1804.7|1817.7|1809.2|1817.2|1802.7|45
1606918500000|2020-12-02 14:15:00|1817.5|1805|1816.7|1804.2|1817.5|1805|1816.7|1803.7|0
1606918800000|2020-12-02 14:20:00|1816.5|1803.7|1815.2|1801.2|1817.2|1803.7|1812.2|1801.2|7
1606919100000|2020-12-02 14:25:00|1815|1801|1815.7|1803.2|1816.7|1803.5|1814.5|1800.5|0
1606919400000|2020-12-02 14:30:00|1814.2|1803.5|1814.2|1804|1814.2|1804.2|1813.2|1803.2|1
1606919700000|2020-12-02 14:35:00|1816.2|1804.2|1821.2|1808.2|1821.7|1808.2|1816|1804|19
1606920000000|2020-12-02 14:40:00|1820.7|1806.2|1819.2|1806|1820.7|1806.2|1819.2|1805.7|10
1606920300000|2020-12-02 14:45:00|1817.2|1805.7|1820.7|1808.2|1820.7|1808.2|1817.2|1805.5|15
1606920600000|2020-12-02 14:50:00|1820.5|1809|1821.2|1810.2|1822.5|1810.2|1819.2|1809|31
1606920900000|2020-12-02 14:55:00|1821|1809|1820.7|1809.7|1821.2|1809.7|1820.7|1809|22
1606921200000|2020-12-02 15:00:00|1822.5|1813.2|1822|1810.2|1822.5|1813.2|1822|1810.2|3
1606921500000|2020-12-02 15:05:00|1821.2|1809.2|1821.2|1809.2|1821.2|1809.2|1821.2|1809.2|3
1606921800000|2020-12-02 15:10:00|1821|1809.5|1820.5|1809.5|1821|1809.5|1820.5|1809.5|0
1606922100000|2020-12-02 15:15:00|1818.7|1809.7|1821|1811|1821.2|1812.7|1818.7|1809.7|45
1606983300000|2020-12-03 08:15:00|1817.3|1807.3|1817.3|1807.3|1817.3|1807.3|1817.3|1807.3|0
1606984500000|2020-12-03 08:35:00|1818|1809.3|1816.5|1807|1821.3|1809.3|1816.5|1807|20
1606984800000|2020-12-03 08:40:00|1818.5|1807.3|1807.5|1795.8|1820|1807.3|1807.5|1795.3|12
1606985100000|2020-12-03 08:45:00|1808.5|1796|1802.5|1791.5|1811.5|1801.3|1802.5|1790.8|13
1606985400000|2020-12-03 08:50:00|1802.3|1791|1799.3|1787.8|1802.3|1791|1796.5|1785.8|21
1606985700000|2020-12-03 08:55:00|1800.8|1787.5|1798|1785.5|1804.8|1791|1793.5|1784.5|38
1606986000000|2020-12-03 09:00:00|1798.3|1782.8|1798.5|1785.8|1798.5|1785.8|1792.5|1782.3|35
1606986300000|2020-12-03 09:05:00|1803|1786|1801.8|1787|1806|1794.5|1801.8|1785.8|19
1606986600000|2020-12-03 09:10:00|1801.5|1788.5|1798.5|1788.5|1804.8|1792.5|1798.5|1788.5|42
1606986900000|2020-12-03 09:15:00|1800|1785.5|1799.3|1785.5|1800|1785.5|1793.5|1783.5|5
1606987200000|2020-12-03 09:20:00||1786||1787||1787||1785.5|9
1606987500000|2020-12-03 09:25:00|1801.8|1791.3|1797.5|1785.5|1801.8|1791.3|1797.5|1785.5|5
1606987800000|2020-12-03 09:30:00||1785||1785.5||1785.5||1784.3|0
1606988100000|2020-12-03 09:35:00|1802|1786.5|1802.5|1791.5|1803.8|1791.5|1802|1786.5|1
1606988400000|2020-12-03 09:40:00|1802.3|1790|1801.8|1787.8|1802.5|1790|1801.8|1787.8|6
1606988700000|2020-12-03 09:45:00|1802.5|1788|1803.5|1789.8|1803.5|1789.8|1802.5|1788|0
1606989000000|2020-12-03 09:50:00|1804|1790|1806.8|1794.5|1806.8|1794.5|1804|1790|1
1606989300000|2020-12-03 09:55:00|1806.5|1794.8|1805.5|1794.5|1806.5|1794.8|1804.3|1794.5|17
1606989600000|2020-12-03 10:00:00|1807.5||1807.3||1807.5||1807.3||0
1606990200000|2020-12-03 10:10:00|1807|1791|1805.3|1791.3|1807|1791.3|1802.5|1790.5|51
1606990500000|2020-12-03 10:15:00|1802.5|1790.5|1807.5|1794.5|1807.5|1794.5|1802.5|1790.5|20
1606990800000|2020-12-03 10:20:00|1807.3|1794.8|1807|1797.5|1807.3|1797.5|1807|1794.8|0
1606991100000|2020-12-03 10:25:00|1806.5|1795.8|1804.5|1793.5|1806.5|1797.5|1804.5|1793.5|24
1606991400000|2020-12-03 10:30:00|1802.5|1792.8|1803.5|1790.5|1804.5|1794.5|1802.5|1790.5|30
1606991700000|2020-12-03 10:35:00|1802.5|1789.8|1801.5|1789.8|1803|1791.5|1799.5|1789.8|15
1606992000000|2020-12-03 10:40:00|1797.5|1789.5|1797.8|1789.5|1801.5|1789.5|1797.5|1787|29
1606992300000|2020-12-03 10:45:00|1798.5|1787|1801.5|1790|1801.5|1790|1798.5|1787|27
1606992600000|2020-12-03 10:50:00|1800.5||1800.5||1800.5||1800.5||0
1606992900000|2020-12-03 10:55:00|1799.3|1787|1800.5|1789.8|1801.5|1792.8|1799|1787|32
1606993200000|2020-12-03 11:00:00|1801.5|1790.5|1803.5|1791|1803.5|1793.5|1801.5|1790.5|5
1606993500000|2020-12-03 11:05:00|1807.3|1790|1807.5|1795.8|1811.5|1798.5|1804.5|1790|14
1606993800000|2020-12-03 11:10:00|1807.3|1799.3|1808.5|1797.5|1811.5|1799.3|1807.3|1795.8|70
1606994100000|2020-12-03 11:15:00|1810.5|1798.3|1810.5|1798.8|1811.3|1799|1809.5|1795.8|5
1606994400000|2020-12-03 11:20:00|1811.3|1799|1812.5|1800.8|1814.8|1804.3|1811.3|1799|8
1606994700000|2020-12-03 11:25:00|1809.5|1800.5|1816.5|1804.5|1816.5|1804.5|1809.5|1799.5|4
1606995000000|2020-12-03 11:30:00|1815.3|1801.5|1815|1803.5|1815.3|1803.5|1815|1801.5|3
1606995300000|2020-12-03 11:35:00|1814.8|1804.5|1812.5|1799.5|1814.8|1804.5|1810.8|1797.3|23
1606995600000|2020-12-03 11:40:00|1815.3|1799.8|1814.8|1802.5|1815.8|1802.5|1814.8|1799.8|0
1606995900000|2020-12-03 11:45:00|1812.5|1799|1813.3|1799.8|1813.3|1799.8|1811|1799|10
1606996200000|2020-12-03 11:50:00|1814|1800.5|1812.5|1800|1814|1800.5|1812.5|1799.8|0
1606996500000|2020-12-03 11:55:00|1810.5|1798.5|1811.5|1799.8|1811.5|1800.3|1810.5|1798.5|0
1606996800000|2020-12-03 12:00:00|1808.5|1801|1817.3|1805.3|1817.5|1805.3|1808.5|1799.8|11
1606997100000|2020-12-03 12:05:00|1817.5|1805.5|1820.8|1809.5|1821|1809.5|1817.5|1805.5|28
1606997400000|2020-12-03 12:10:00|1821||1821.5||1822||1821||0
1606997700000|2020-12-03 12:15:00|1820.8|1808.3|1817.5|1805.5|1820.8|1808.3|1817.3|1804.8|2
1606998000000|2020-12-03 12:20:00|1816.8|1804.8|1815.5|1805|1816.8|1805|1815.5|1804.5|23
1606998300000|2020-12-03 12:25:00|1817.3|1804|1816.8|1802.8|1817.3|1804|1815.8|1801.8|7
1606998600000|2020-12-03 12:30:00|1816.5|1804.5|1817.3|1802.8|1817.3|1805.5|1813.8|1802.5|45
1606998900000|2020-12-03 12:35:00|1817|1802.5|1820|1807.5|1820.3|1808|1816.3|1802.5|12
1606999200000|2020-12-03 12:40:00|1820.5|1807.8|1820.3|1808.5|1820.5|1809.8|1820.3|1807.8|0
1606999500000|2020-12-03 12:45:00|1820.5|1809|1821.3|1809.5|1821.5|1809.5|1820.5|1809|0
1606999800000|2020-12-03 12:50:00|1820.5|1808.8|1820.8|1806.8|1821.5|1809|1819.5|1806.8|10
1607000100000|2020-12-03 12:55:00|1819.5|1805.8|1818|1804.3|1819.5|1806|1816.5|1803.8|0
1607000400000|2020-12-03 13:00:00|1817.8|1804.5|1822|1809.5|1822|1809.8|1817.5|1804.5|11
1607000700000|2020-12-03 13:05:00||1808.8||1808.3||1808.8||1807|0
1607001000000|2020-12-03 13:10:00|1821.8|1809.5|1822.5|1809.8|1823|1813.5|1821.8|1809.5|6
1607001300000|2020-12-03 13:15:00|1824.5|1810|1825.5|1814.5|1828|1814.5|1824.5|1810|9
1607001600000|2020-12-03 13:20:00|1822.8|1811.5|1822.5|1811.5|1822.8|1811.5|1822.5|1809.8|0
1607001900000|2020-12-03 13:25:00|1822|1809.5|1822|1810|1822|1810|1822|1809|5
1607002200000|2020-12-03 13:30:00|1820.5|1810.3|1825.5|1813|1825.5|1813|1820.5|1810.3|17
1607002500000|2020-12-03 13:35:00|1828.5|1814.5|1829.5|1815.3|1829.5|1818.8|1828.5|1814.5|18
1607002800000|2020-12-03 13:40:00|1829|1816.5|1825.5|1814.5|1829.5|1816.5|1825.5|1813.8|5
1607003100000|2020-12-03 13:45:00|1821.5|1813|1827|1813.3|1827|1813.3|1820.3|1811.3|13
1607003400000|2020-12-03 13:50:00|1828|1813.5|1829|1816.8|1829|1816.8|1827.8|1813.5|0
1607003700000|2020-12-03 13:55:00|1829.5|1817|1832.5|1821|1832.5|1821|1829.5|1817|9
1607004000000|2020-12-03 14:00:00|1832.3|1821.8|1833.5|1824|1833.8|1824|1832.3|1821.8|3
1607004300000|2020-12-03 14:05:00|1833|1821.8|1831.5|1819|1833|1821.8|1828.5|1816.5|5
1607004600000|2020-12-03 14:10:00|1833|1819.3|1833|1820.8|1833.5|1820.8|1833|1819.3|0
1607004900000|2020-12-03 14:15:00|1832.8|1820.5|1832.3|1820.5|1833.8|1821.3|1830.5|1817|5
1607005200000|2020-12-03 14:20:00|1832.5|1821.5|1832.5|1822.5|1833.8|1822.5|1832.3|1821.5|12
1607005500000|2020-12-03 14:25:00||1821.5||1821.5||1821.5||1821.5|5
1607005800000|2020-12-03 14:30:00|1835.8|1821.8|1834.5|1824.5|1835.8|1824.5|1834.5|1821.8|0
1607006100000|2020-12-03 14:35:00|1835.5|1822|1834|1822.3|1835.5|1824.5|1832.5|1821.5|47
1607006400000|2020-12-03 14:40:00|1833.8|1822|1835|1824.5|1835.5|1825.5|1832.5|1821.5|41
1607006700000|2020-12-03 14:45:00|1834.5|1823.5|1836.5|1824.5|1836.5|1824.5|1833.8|1822.5|19
1607007000000|2020-12-03 14:50:00|1836.3||1836.5||1836.5||1836||0
1607007300000|2020-12-03 14:55:00|1836.3|1825.5|1836.3|1825.5|1836.3|1825.5|1835.3|1825.5|0
1607007600000|2020-12-03 15:00:00|1836.5|1829.5|1841.5|1830.5|1844.5|1830.5|1836.5|1825.5|46
1607007900000|2020-12-03 15:05:00|1840.5|1829.5|1838|1825.5|1840.5|1829.5|1838|1825.5|1
1607008200000|2020-12-03 15:10:00|1832.5|1824.5|1838|1824.5|1838|1824.5|1832.5|1816.5|2
1607008500000|2020-12-03 15:15:00|1835.5|1825.5|1840.5|1825.5|1840.5|1825.5|1835.5|1825.5|5
1607069700000|2020-12-04 08:15:00|1840.5|1825.5|1840.5|1825.5|1840.5|1825.5|1840.5|1825.5|0
1607070600000|2020-12-04 08:30:00|1847.5|1832|1856.5|1839.8|1857.5|1839.8|1847.5|1832|40
1607070900000|2020-12-04 08:35:00|1850.5|1841.5|1856.5|1843.5|1856.5|1843.5|1850.5|1839.8|31
1607071200000|2020-12-04 08:40:00|1856|1848.5|1854|1840|1858.5|1848.5|1853.8|1840|13
1607071500000|2020-12-04 08:45:00|1853.8|1839.8|1847.3|1832.3|1853.8|1839.8|1847.3|1832|16
1607071800000|2020-12-04 08:50:00|1847|1832|1837|1824.5|1847|1834.5|1834.5|1823.3|18
1607072100000|2020-12-04 08:55:00|1837.5|1826.5|1839.3|1826.8|1839.3|1827.5|1835.5|1824.5|46
1607072400000|2020-12-04 09:00:00|1840.3|1829.5|1837.3|1826.5|1841.5|1831.5|1837.3|1825.5|61
1607072700000|2020-12-04 09:05:00|1835.5|1826|1841|1827.5|1841.3|1829.3|1835.5|1826|36
1607073000000|2020-12-04 09:10:00|1843.3|1827.8|1842.5|1830.3|1843.3|1834.5|1842.5|1827.8|27
1607073300000|2020-12-04 09:15:00|1842.3|1828.5|1840|1828.8|1842.3|1829.5|1839.5|1828.5|10
1607073600000|2020-12-04 09:20:00|1837.5|1829.5|1842.5|1831.3|1842.5|1831.5|1837.5|1828.8|17
1607073900000|2020-12-04 09:25:00|1842.3|1831.5|1842.5|1831.5|1842.5|1831.8|1842.3|1831.5|2
1607074200000|2020-12-04 09:30:00||1832||1828.8||1832||1828.5|16
1607074500000|2020-12-04 09:35:00|1842.3||1842||1842.3||1842||0
1607074800000|2020-12-04 09:40:00|1842.5|1829|1842|1829|1842.5|1829|1842|1829|0
1607075100000|2020-12-04 09:45:00|1842.5|1831.5|1847|1834.5|1847|1834.5|1838|1829|27
1607075400000|2020-12-04 09:50:00|1847.3|1838|1849.3|1838|1850.5|1839.5|1847.3|1838|115
1607075700000|2020-12-04 09:55:00|1849.5|1838.5|1847.3|1835.5|1849.5|1838.5|1847.3|1835.5|21
1607076000000|2020-12-04 10:00:00|1845.8|1834.5|1847|1834.5|1847.3|1834.5|1845.8|1834.5|14
1607076300000|2020-12-04 10:05:00|1846.5|1832.5|1843.5|1829.5|1846.5|1832.5|1841|1829.5|20
1607076600000|2020-12-04 10:10:00|1842.8|1829.8|1839.5|1827.5|1842.8|1829.8|1839.5|1827.5|20
1607076900000|2020-12-04 10:15:00|1839|1827.8|1839|1827.5|1839|1827.8|1839|1827.5|1
1607077200000|2020-12-04 10:20:00|1838.8|1827.8|1842.8|1828.5|1842.8|1828.5|1838.8|1827.8|35
1607077500000|2020-12-04 10:25:00|1842.3|1828|1837.3|1823|1842.5|1828|1837.3|1822.5|37
1607077800000|2020-12-04 10:30:00|1835|1823.5|1838.8|1826.5|1841.5|1827.5|1835|1823.5|20
1607078100000|2020-12-04 10:35:00|1841|1826.8|1841|1827.5|1841|1828.3|1841|1826.5|0
1607078400000|2020-12-04 10:40:00|1840.8|1826.8|1841.5|1827.5|1841.8|1827.5|1840.5|1826.5|0
1607078700000|2020-12-04 10:45:00|1841.3|1828|1840|1828.3|1841.5|1828.3|1840|1828|0
1607079000000|2020-12-04 10:50:00|1837.5|1827.5|1836.3|1826|1837.5|1827.5|1836|1826|7
1607079300000|2020-12-04 10:55:00|1838.5|1826.5|1839.8|1827.5|1840|1827.5|1838.5|1826.5|20
1607079600000|2020-12-04 11:00:00|1835.5|1826.5|1836.3|1826.5|1839.8|1826.5|1834.5|1826|36
1607079900000|2020-12-04 11:05:00|1836.5|1826.8|1835.5|1826.8|1836.5|1826.8|1835.5|1826.5|10
1607080200000|2020-12-04 11:10:00|1836.3|1830.3|1837.5|1826.5|1840|1830.5|1834.5|1826|90
1607080500000|2020-12-04 11:15:00||1827.8||1828||1828||1827.8|0
1607080800000|2020-12-04 11:20:00|1837.3|1826.5|1834.8|1821.5|1837.3|1826.5|1832.5|1821.5|58
1607081100000|2020-12-04 11:25:00|1835.3|1820.8|1832.5|1820.5|1835.3|1822|1831.8|1820.5|5
1607081400000|2020-12-04 11:30:00||1822.5||1820.3||1822.5||1820|7
1607081700000|2020-12-04 11:35:00|1834.5|1820.5|1834.5|1822.8|1836.5|1825.8|1834.5|1820.5|79
1607082000000|2020-12-04 11:40:00|1836.5|1824|1832.3|1820.5|1836.5|1824.5|1832.3|1819.5|41
1607082300000|2020-12-04 11:45:00|1834.5|1822|1831.5|1821.5|1834.5|1822.3|1831.5|1820.8|60
1607082600000|2020-12-04 11:50:00|1832.5|1823.5|1832.5|1821.5|1832.5|1823.5|1832.5|1821.5|10
1607082900000|2020-12-04 11:55:00||1821.8||1822.5||1822.5||1821.5|0
1607083200000|2020-12-04 12:00:00|1836.5|1823.8|1836.5|1824.3|1836.5|1824.3|1836.5|1823.8|3
1607083500000|2020-12-04 12:05:00||1824.5||1824.5||1824.5||1824.5|0
1607083800000|2020-12-04 12:10:00|1835.5||1835.5||1835.5||1835.5||0
1607084100000|2020-12-04 12:15:00|1836.5|1824.8|1842.5|1826.3|1842.8|1826.3|1836.5|1824.5|6
1607084400000|2020-12-04 12:20:00|1842.8|1826|1842.5|1828.8|1843.5|1828.8|1842.5|1826|5
1607084700000|2020-12-04 12:25:00|1843.5|1829.3|1844.5|1830.8|1844.8|1831|1843.5|1828.8|0
1607085000000|2020-12-04 12:30:00|1845.3|1831|1849.5|1834|1849.5|1834.8|1845.3|1831|66
1607085300000|2020-12-04 12:35:00|1849.8|1834.3|1852.5|1839.8|1853.5|1840|1849.8|1834.3|0
1607085600000|2020-12-04 12:40:00|1853.5|1840|1856.3|1844.5|1856.5|1844.5|1853.5|1840|31
1607085900000|2020-12-04 12:45:00|1855.5|1840.8|1862.5|1849.3|1862.5|1849.3|1854|1839.5|57
1607086200000|2020-12-04 12:50:00|1861.5|1847.3|1862.5|1851.5|1862.5|1851.5|1861|1847|12
1607086500000|2020-12-04 12:55:00|1862.3|1852|1862.5|1846.3|1862.5|1852|1857.5|1843|35
1607086800000|2020-12-04 13:00:00|1861.5|1846.5|1862.5|1852.8|1862.5|1854.3|1861.5|1846.5|26
1607087100000|2020-12-04 13:05:00|1862|1853|1862.5|1850|1862.5|1853|1862|1849|20
1607087400000|2020-12-04 13:10:00|1862.8|1850.3|1867.5|1857.5|1867.5|1858.5|1862.8|1850.3|22
1607087700000|2020-12-04 13:15:00|1867.3|1855.3|1866.5|1854.5|1867.3|1855.3|1862.5|1851.3|110
1607088000000|2020-12-04 13:20:00|1867|1854.8|1871.8|1857.5|1873|1857.5|1867|1854.8|22
1607088300000|2020-12-04 13:25:00|1871.5|1856|1868.5|1854.3|1871.8|1856|1862|1853.3|45
1607088600000|2020-12-04 13:30:00|1868.3|1854|1873|1859.5|1873|1859.8|1865.5|1852.5|45
1607088900000|2020-12-04 13:35:00|1873.3|1859.8|1878.5|1864.5|1878.5|1864.5|1871.5|1859.5|11
1607089200000|2020-12-04 13:40:00|1877.5|1864.8|1882.5|1870.8|1882.5|1870.8|1877.5|1864.3|42
1607089500000|2020-12-04 13:45:00|1886|1871.5|1882.3|1870.3|1886.3|1876.5|1882.3|1870.3|61
1607089800000|2020-12-04 13:50:00|1880.5|1867.3|1880.5|1867.5|1880.5|1868|1880.5|1866.3|0
1607090100000|2020-12-04 13:55:00|1882.5|1867.8|1885.8|1874.5|1885.8|1874.5|1880.5|1867.8|27
1607090400000|2020-12-04 14:00:00|1886|1872.5|1886.5|1874.5|1888|1874.8|1886|1872.5|25
1607090700000|2020-12-04 14:05:00|1886.3|1872.5|1886.3|1874.8|1886.3|1874.8|1886.3|1872.5|16
1607091000000|2020-12-04 14:10:00|1886.5|1876.5|1892|1878.8|1892.3|1878.8|1885.5|1876.5|35
1607091300000|2020-12-04 14:15:00|1891.8|1878.5|1891.5|1879|1891.8|1879|1891.3|1878.5|0
1607091600000|2020-12-04 14:20:00|1892.5|1880|1892.5|1880.5|1895.8|1883.5|1892.5|1878.5|16
1607091900000|2020-12-04 14:25:00|1892.8|1880.8|1891|1878.5|1893|1880.8|1891|1878.5|26
1607092200000|2020-12-04 14:30:00|1890.8|1878.8|1896.5|1883.5|1896.5|1884|1889.5|1878.8|8
1607092500000|2020-12-04 14:35:00|1895.5|1882.5|1894.3|1882.5|1895.5|1882.5|1892.5|1882.5|16
1607092800000|2020-12-04 14:40:00|1894|1881.5|1895.5|1881.8|1895.5|1881.8|1893.5|1881.5|9
1607093100000|2020-12-04 14:45:00|1896|1882.5|1897.5|1884.5|1897.5|1885.3|1894.5|1882.5|14
1607093400000|2020-12-04 14:50:00|1896.8|1885.5|1898.5|1887.5|1898.5|1887.5|1896.3|1884.5|51
1607093700000|2020-12-04 14:55:00|1900.8|1892.5|1898.3|1886.3|1900.8|1892.5|1898.3|1886.3|42
1607094000000|2020-12-04 15:00:00|1896.3|1885.5|1896.3|1884|1896.3|1885.5|1896.3|1883.5|5
1607094300000|2020-12-04 15:05:00|1896|1889.5|1892.5|1880.5|1898.5|1889.5|1892.5|1880.5|172
1607094600000|2020-12-04 15:10:00|1890.5|1879.5|1888.5|1878.5|1890.5|1879.5|1888.5|1877.3|20
1607094900000|2020-12-04 15:15:00|1885.5|1877.8|1888|1877.5|1888.5|1878.3|1885.5|1877.3|51
1607328900000|2020-12-07 08:15:00|1892.5|1877.5|1892.5|1869.5|1892.5|1877.5|1892.5|1866.5|4
1607329200000|2020-12-07 08:20:00|1890.5||1890.3||1890.5||1890.3||0
1607329500000|2020-12-07 08:25:00|1887.5|1864.5|1883.5|1864.5|1887.5|1864.5|1883.5|1864.5|3
1607329800000|2020-12-07 08:30:00|1882.5|1864.8|1882.5|1866|1882.5|1871.5|1876.5|1864.8|20
1607330100000|2020-12-07 08:35:00|1879.5|1868.5|1894.5|1884|1894.5|1884|1879.5|1865.5|95
1607330400000|2020-12-07 08:40:00|1893.5|1878.8|1877.5|1866|1893.5|1884|1877.5|1866|36
1607330700000|2020-12-07 08:45:00|1877|1865.8|1875.5|1864.5|1877|1866.3|1872.5|1860.5|31
1607331000000|2020-12-07 08:50:00|1873.5|1861.5|1873.5|1863.5|1873.5|1864.5|1872.5|1860|43
1607331300000|2020-12-07 08:55:00|1874.5|1862.5|1874.8|1862.8|1879|1864.5|1874.5|1862.5|79
1607331600000|2020-12-07 09:00:00|1877|1864.5|1877|1864.8|1877|1864.8|1877|1862.5|12
1607331900000|2020-12-07 09:05:00|1877.5|1865|1886.5|1872.3|1886.5|1876.3|1877.5|1865|45
1607332200000|2020-12-07 09:10:00|1882.5|1870.8|1887.5|1876.8|1887.5|1876.8|1882.5|1870.8|6
1607332500000|2020-12-07 09:15:00|1891.5|1877|1896|1884.5|1897.5|1884.5|1889.5|1876.8|70
1607332800000|2020-12-07 09:20:00|1897.5|1885.5|1901.8|1888.3|1904|1894.5|1896.5|1885.5|98
1607333100000|2020-12-07 09:25:00|1903.5|1888|1907.5|1893.8|1909.3|1894.8|1903|1888|51
1607333400000|2020-12-07 09:30:00|1907.3|1894.5|1912.5|1898.3|1912.5|1898.5|1907.3|1894.5|45
1607333700000|2020-12-07 09:35:00|1910.5|1899.5|1903.5|1889.5|1910.5|1899.5|1902.3|1889.5|46
1607334000000|2020-12-07 09:40:00|1898.5|1889.8|1895.5|1884.5|1898.5|1889.8|1895.5|1884.5|29
1607334300000|2020-12-07 09:45:00|1895.3|1882.8|1892.5|1879.8|1895.3|1883|1892.5|1879.5|38
1607334600000|2020-12-07 09:50:00|1891.5|1880|1893.5|1880.8|1893.5|1881.8|1891.5|1879.5|1
1607334900000|2020-12-07 09:55:00|1892.5|1880.5|1888.5|1876|1892.5|1881.3|1888.5|1876|21
1607335200000|2020-12-07 10:00:00|1887.5|1876.5|1882.5|1870.8|1887.5|1876.5|1882.5|1870.8|5
1607335500000|2020-12-07 10:05:00|1883.5|1871|1885.5|1874.8|1885.5|1875|1883.5|1871|25
1607335800000|2020-12-07 10:10:00|1886.5|1875|1887.5|1875.5|1889.5|1877.3|1886.5|1875|19
1607336100000|2020-12-07 10:15:00|1889.5|1877|1889.3|1877.8|1889.5|1877.8|1887.5|1876|0
1607336400000|2020-12-07 10:20:00|1890.3|1878|1892.5|1878.5|1893.5|1882.5|1890.3|1877|22
1607336700000|2020-12-07 10:25:00|1892.3||1891.8||1892.5||1891.8||0
1607337000000|2020-12-07 10:30:00|1891|1876.5|1889|1875|1891.5|1876.5|1887|1874.8|0
1607337300000|2020-12-07 10:35:00|1890.8|1875.5|1888.8|1875.5|1890.8|1882.3|1888.8|1875.5|1
1607337600000|2020-12-07 10:40:00|1888.5|1872.3|1886.3|1872.5|1888.5|1872.5|1886.3|1872.3|10
1607337900000|2020-12-07 10:45:00|1886||1884.5||1886||1884.5||0
1607338200000|2020-12-07 10:50:00|1882.5|1872.3|1886|1872.5|1886|1872.5|1882.5|1872.3|5
1607338500000|2020-12-07 10:55:00|1884|1874.3|1882|1871.3|1884|1874.3|1880.5|1871|65
1607338800000|2020-12-07 11:00:00|1881.5|1870.5|1880.5|1866.5|1881.5|1870.5|1880.5|1866.3|22
1607339100000|2020-12-07 11:05:00|1879.5|1865.8|1877.5|1867.3|1879.5|1867.3|1876.5|1865.3|42
1607339400000|2020-12-07 11:10:00|1879.8|1865.5|1877.5|1865.5|1879.8|1865.8|1877.5|1865.3|16
1607339700000|2020-12-07 11:15:00|1876.5|1865.8|1876.5|1863.3|1876.5|1865.8|1876.5|1863.3|6
1607340000000|2020-12-07 11:20:00|1876.3|1863.5|1876|1864.8|1876.3|1864.8|1875.5|1863.3|0
1607340300000|2020-12-07 11:25:00|1876.3|1865.3|1877.5|1865|1878.5|1865.3|1876.3|1864.8|55
1607340600000|2020-12-07 11:30:00|1877|1864.3|1873.5|1861.8|1877|1864.5|1872.5|1860.5|40
1607340900000|2020-12-07 11:35:00|1872.5|1861.3|1873.5|1864.5|1873.5|1864.5|1871.3|1860|80
1607341200000|2020-12-07 11:40:00|1874.5|1865.3|1874.5|1862.5|1878.3|1865.3|1872.3|1861.8|26
1607341500000|2020-12-07 11:45:00|1874.3|1861.8|1877.5|1865|1878.5|1865|1874|1861.8|19
1607341800000|2020-12-07 11:50:00|1878.3|1865.3|1881.5|1870.5|1881.5|1871.3|1878.3|1865.3|11
1607342100000|2020-12-07 11:55:00|1884.3|1874.5|1882.5|1871|1884.5|1874.5|1882.5|1870.5|1
1607342400000|2020-12-07 12:00:00|1881.5|1871.5|1880.5|1871.3|1881.5|1873.5|1880.5|1871|20
1607342700000|2020-12-07 12:05:00||1871||1867.8||1871||1867|17
1607343000000|2020-12-07 12:10:00|1881.5|1867.5|1882.5|1870.3|1882.5|1870.5|1881.5|1867.5|0
1607343300000|2020-12-07 12:15:00|1884.3|1871|1884.5|1873.8|1887.5|1876.5|1884.3|1871|55
1607343600000|2020-12-07 12:20:00|1885.5|1873.5|1887.5|1877.8|1890.3|1877.8|1885.5|1873.5|30
1607343900000|2020-12-07 12:25:00|1888.5|1878|1890.5|1879.5|1890.5|1879.5|1888.5|1876.8|5
1607344200000|2020-12-07 12:30:00|1890.3|1878|1887.3|1876.8|1890.3|1878|1885.5|1876.8|11
1607344500000|2020-12-07 12:35:00|1887.5|1879.3|1886.5|1876.8|1887.5|1879.3|1886.5|1876.8|30
1607344800000|2020-12-07 12:40:00|1886.3|1876.5|1884.8|1872.8|1886.3|1876.8|1884.8|1872.8|69
1607345100000|2020-12-07 12:45:00|1884.5|1872.5|1884.3|1872.8|1884.8|1874.5|1882.5|1871|5
1607345400000|2020-12-07 12:50:00|1884.5|1872.5|1888.5|1879.5|1888.5|1879.5|1884.5|1872.5|39
1607345700000|2020-12-07 12:55:00|1887.8|1878|1889.5|1877|1891.5|1879.5|1887.3|1875.8|11
1607346000000|2020-12-07 13:00:00|1889.3|1876|1887.5|1874.5|1889.3|1877.8|1887.5|1874.5|11
1607346300000|2020-12-07 13:05:00|1885.8|1872|1886.5|1874.5|1887|1874.5|1883.5|1871.3|2
1607346600000|2020-12-07 13:10:00|1887.5|1874.8|1887.5|1876|1889|1879.5|1887.5|1874.8|25
1607346900000|2020-12-07 13:15:00|1888.5|1876.3|1889.5|1879.5|1889.5|1879.5|1888.5|1876.3|25
1607347200000|2020-12-07 13:20:00|1891.5|1879.8|1890.5|1879.5|1892|1879.8|1890.5|1879.5|15
1607347500000|2020-12-07 13:25:00||1879||1878.5||1879||1877.5|0
1607347800000|2020-12-07 13:30:00||1877||1878.3||1878.3||1876.8|0
1607348100000|2020-12-07 13:35:00|1890.3|1878|1888.3|1876.8|1890.3|1878|1888|1876.8|10
1607348400000|2020-12-07 13:40:00|1888.5|1877|1890|1878.5|1890.5|1878.5|1888.5|1877|1
1607348700000|2020-12-07 13:45:00||1878.8||1878.5||1878.8||1878.5|0
1607349000000|2020-12-07 13:50:00||1878.8||1878.8||1878.8||1878.8|0
1607349300000|2020-12-07 13:55:00|1890.3|1879|1898.3|1885.8|1898.5|1888|1890.3|1879|56
1607349600000|2020-12-07 14:00:00|1898|1885.5|1898.5|1886|1898.5|1887.5|1895.3|1882.8|33
1607349900000|2020-12-07 14:05:00||1885.3||1886.5||1886.5||1885|0
1607350200000|2020-12-07 14:10:00|1900.5|1886.8|1905.5|1893.8|1907|1895.5|1900.5|1886.8|23
1607350500000|2020-12-07 14:15:00|1908.5|1891|1906.5|1894.5|1908.5|1896|1906.5|1890|11
1607350800000|2020-12-07 14:20:00|1906.3||1905.5||1906.3||1905.5||5
1607351100000|2020-12-07 14:25:00|1904.3|1892.3|1907.3|1894.8|1907.3|1898.5|1901.3|1892.3|53
1607351400000|2020-12-07 14:30:00|1908.5|1899.5|1904.5|1892.3|1909|1899.5|1902.5|1889.8|57
1607351700000|2020-12-07 14:35:00|1906.3|1891.5|1902.5|1888.3|1906.3|1891.5|1902.5|1886.5|8
1607352000000|2020-12-07 14:40:00|1902.3|1888|1895.5|1882|1902.3|1888|1893.5|1881.8|22
1607352300000|2020-12-07 14:45:00|1895.3|1880.3|1892.5|1878.5|1895.3|1881|1891.3|1878.5|48
1607352600000|2020-12-07 14:50:00|1891.5|1879.5|1891.5|1881.5|1891.5|1881.5|1891.5|1879.5|0
1607352900000|2020-12-07 14:55:00|1895|1879.8|1893.5|1881.5|1895|1881.5|1893.5|1879.8|11
1607353200000|2020-12-07 15:00:00|1895.5|1879.8|1894.5|1879.5|1895.5|1879.8|1894.5|1879.5|0
1607353500000|2020-12-07 15:05:00|1890.5|1878.5|1890.3|1874.5|1890.5|1878.5|1890.3|1874.5|5
1607353800000|2020-12-07 15:10:00|1887.5|1874.8|1890.5|1877.8|1894.5|1877.8|1887.5|1874.8|41
1607354100000|2020-12-07 15:15:00|1890.3|1878.5|1888.5|1877|1890.3|1878.5|1888.5|1877|14
1607416200000|2020-12-08 08:30:00|1902.3|1879.3|1893.3|1871|1902.3|1879.3|1888.8|1870.8|1
1607416500000|2020-12-08 08:35:00|1893.5|1872.3|1891.3|1877.8|1893.5|1877.8|1888.5|1872.3|3
1607416800000|2020-12-08 08:40:00|1893.5|1878|1894.3|1879.5|1895|1879.5|1890.5|1877.8|1
1607417100000|2020-12-08 08:45:00|1894.5|1879.8|1897|1881.3|1897|1881.8|1894.5|1879.8|10
1607417400000|2020-12-08 08:50:00|1896.8|1881.5|1892.3|1880.8|1898.8|1882.8|1892.3|1880.8|1
1607417700000|2020-12-08 08:55:00|1892|1881|1891.3|1880.8|1892|1881|1891.3|1880.8|2
1607418000000|2020-12-08 09:00:00|1891|1879|1889|1874.8|1891|1879.3|1888.5|1874.8|4
1607418300000|2020-12-08 09:05:00|1888.5|1875|1885.3|1875.3|1888.5|1875.3|1885.3|1875|0
1607418600000|2020-12-08 09:10:00|1882.5|1873.8|1880.5|1865.5|1885.3|1874.5|1880.5|1865.5|35
1607418900000|2020-12-08 09:15:00|1878|1865|1877.5|1864.8|1878|1865.5|1877.5|1864|6
1607419200000|2020-12-08 09:20:00|1877.3|1865|1874.5|1864.5|1877.5|1867|1872.5|1861.5|23
1607419500000|2020-12-08 09:25:00|1877.5|1867.5|1875|1862.8|1877.5|1867.5|1875|1860.3|24
1607419800000|2020-12-08 09:30:00|1875.3|1863|1877.5|1867.3|1877.5|1867.3|1875.3|1863|22
1607420100000|2020-12-08 09:35:00|1878||1877.5||1878||1877.5||20
1607420400000|2020-12-08 09:40:00||1868.5||1867.3||1868.5||1867.3|3
1607420700000|2020-12-08 09:45:00||1868||1868.5||1868.5||1867.3|3
1607421000000|2020-12-08 09:50:00||1867.3||1867.3||1867.3||1867.3|1
1607421300000|2020-12-08 09:55:00|1878||1878||1878||1878||0
1607421600000|2020-12-08 10:00:00|1878.5|1867.5|1878.5|1867.3|1878.5|1867.5|1878.5|1867.3|5
1607421900000|2020-12-08 10:05:00|1878||1878||1878||1878||0
1607422200000|2020-12-08 10:10:00|1878.5|1868.8|1880.5|1871.5|1880.5|1871.5|1878.5|1868.8|3
1607422500000|2020-12-08 10:15:00|1882.3|1871.8|1885.3|1874.5|1885.3|1874.5|1882.3|1871.8|24
1607422800000|2020-12-08 10:20:00|1885|1873.5|1883.5|1872.5|1885.5|1873.5|1882.5|1872.5|20
1607423100000|2020-12-08 10:25:00|1882.5|1871.5|1882.5|1869|1882.5|1871.8|1882.5|1869|0
1607423400000|2020-12-08 10:30:00|1883.8|1869.3|1883.5|1870.5|1884.8|1870.5|1882.5|1869.3|10
1607423700000|2020-12-08 10:35:00|1884.5|1870.8|1884.3|1872.8|1885.3|1872.8|1884.3|1870.8|0
1607424000000|2020-12-08 10:40:00|1884|1871.8|1885.5|1873.3|1885.5|1873.3|1882.3|1871.3|14
1607424300000|2020-12-08 10:45:00|1884.5|1872.5|1888.5|1874.8|1888.5|1878.5|1884.5|1872.5|21
1607424600000|2020-12-08 10:50:00|1889|1875|1892.8|1884.5|1897.8|1884.5|1889|1874.8|10
1607424900000|2020-12-08 10:55:00|1895|1883.5|1896.3|1882.5|1896.3|1884.5|1894.8|1879|73
1607425200000|2020-12-08 11:00:00|1896|1882.8|1894.5|1883.8|1896|1884.5|1894.5|1882.8|10
1607425500000|2020-12-08 11:05:00|1893.5|1886.5|1894.8|1880.8|1896.3|1886.5|1893.5|1880.8|12
1607425800000|2020-12-08 11:10:00|1894.5|1880|1892.5|1880.5|1894.5|1880.5|1892.5|1880|0
1607426100000|2020-12-08 11:15:00||1880.3||1880.3||1882.5||1880|6
1607426400000|2020-12-08 11:20:00|1892.3|1880|1891.5|1877.5|1892.8|1880|1891.5|1877.5|2
1607426700000|2020-12-08 11:25:00|1890.5|1878|1894|1882|1894.3|1882|1887.5|1877.5|1
1607427000000|2020-12-08 11:30:00|1894.8|1882.3|1893.5|1883.5|1895|1883.5|1893.5|1882.3|1
1607427300000|2020-12-08 11:35:00|1893.3|1881.8|1888.3|1875.8|1893.3|1881.8|1884.5|1874.5|40
1607427600000|2020-12-08 11:40:00|1888.8|1876.5|1886.5|1874.8|1888.8|1876.5|1886.5|1873.8|2
1607427900000|2020-12-08 11:45:00|1885.5|1874|1885.5|1873|1886.5|1874.5|1884.5|1872.5|2
1607428200000|2020-12-08 11:50:00|1885.3|1871.8|1885.3|1873.3|1885.5|1873.3|1885|1871.8|0
1607428500000|2020-12-08 11:55:00|1885.5|1873.5|1882.5|1871.5|1885.5|1873.5|1882.5|1871.5|4
1607428800000|2020-12-08 12:00:00|1882.3|1872.8|1884.5|1872.8|1884.5|1872.8|1882.3|1872.8|2
1607429100000|2020-12-08 12:05:00|1885|1874.8|1884.5|1873.8|1889.3|1879|1883.5|1872.8|76
1607429400000|2020-12-08 12:10:00|1883.5|1873|1885.5|1874.8|1885.5|1875.5|1882.5|1872.8|20
1607429700000|2020-12-08 12:15:00|1884.5||1885||1885||1884.5||0
1607430000000|2020-12-08 12:20:00|1883.5||1884.5||1885||1883.5||1
1607430300000|2020-12-08 12:25:00|1885|1875|1888.5|1877.5|1888.5|1877.5|1885|1875|7
1607430600000|2020-12-08 12:30:00|1888.3|1877|1886|1873.8|1888.3|1878.3|1885.8|1873.5|11
1607430900000|2020-12-08 12:35:00|1885.8|1872.8|1885.5|1873.3|1885.8|1873.3|1882.5|1872.5|2
1607431200000|2020-12-08 12:40:00|1884.5|1873.5|1885.5|1874.5|1885.5|1874.5|1884.5|1872.5|10
1607431500000|2020-12-08 12:45:00|1885.3|1874.3|1885.5|1874.3|1885.5|1874.3|1884|1874.3|5
1607431800000|2020-12-08 12:50:00||1875.3||1872.8||1875.3||1872.5|1
1607432100000|2020-12-08 12:55:00|1886|1874.5|1886|1874.8|1886|1874.8|1886|1874.5|0
1607432400000|2020-12-08 13:00:00|1885.5||1885.5||1885.5||1885.5||0
1607432700000|2020-12-08 13:05:00|1885.3|1874.5|1884.5|1872.8|1885.3|1874.5|1884.5|1872.5|28
1607433000000|2020-12-08 13:10:00||1873||1873.3||1873.3||1873|0
1607433300000|2020-12-08 13:15:00|1884.3|1873|1882.5|1868|1884.3|1873|1882.5|1867.8|22
1607433600000|2020-12-08 13:20:00|1875.8|1867.8|1880.5|1869.5|1882.5|1871|1875.8|1867.3|32
1607433900000|2020-12-08 13:25:00|1882.3||1881.5||1882.3||1880||75
1607434200000|2020-12-08 13:30:00|1882.3|1867.5|1880.5|1866.3|1882.5|1867.5|1880.3|1865.5|11
1607434500000|2020-12-08 13:35:00|1880.3|1865.8|1876.5|1864.5|1880.3|1865.8|1875.5|1864|13
1607434800000|2020-12-08 13:40:00|1879.5|1864.8|1880.5|1870.5|1882.5|1870.5|1879.5|1864.8|1
1607435100000|2020-12-08 13:45:00|1879.5|1866.5|1878.8|1866.3|1879.5|1866.5|1878.8|1864.8|50
1607435400000|2020-12-08 13:50:00|1879|1866.5|1882.3|1870.5|1882.5|1871|1879|1866.5|0
1607435700000|2020-12-08 13:55:00|1882|1869.8|1880.5|1866.3|1882|1869.8|1879.5|1865.5|32
1607436000000|2020-12-08 14:00:00|1882.5|1867.3|1881.5|1871.3|1882.5|1871.5|1881.5|1867.3|0
1607436300000|2020-12-08 14:05:00|1882.3|1870.8|1882.5|1870|1882.5|1870.8|1880.5|1868.8|0
1607436600000|2020-12-08 14:10:00|1881.5|1869.8|1879.5|1867.5|1881.5|1869.8|1879.5|1866.5|1
1607436900000|2020-12-08 14:15:00|1880.5|1867.8|1882.5|1872|1882.5|1872|1880.5|1867.8|0
1607437200000|2020-12-08 14:20:00|1882.3|1872.5|1881.5|1870.5|1882.3|1872.5|1881.5|1870.3|1
1607437500000|2020-12-08 14:25:00|1882.3|1870.8|1882.3|1870.5|1882.3|1870.8|1881|1870.3|4
1607437800000|2020-12-08 14:30:00|1879.5|1871.3|1890.8|1878.5|1890.8|1878.5|1879.5|1870.5|52
1607438100000|2020-12-08 14:35:00|1887.5|1876.3|1890.5|1878.5|1892.5|1880.3|1887.5|1876|0
1607438400000|2020-12-08 14:40:00|1889.5|1880.5|1888.5|1877|1889.5|1880.5|1888.5|1876.8|8
1607438700000|2020-12-08 14:45:00|1890.5|1878|1889.5|1880.5|1890.5|1880.5|1889.5|1877.8|0
1607439000000|2020-12-08 14:50:00|1888.5|1879.5|1890.5|1878.3|1890.5|1879.5|1888.5|1878|3
1607439300000|2020-12-08 14:55:00|1889.5|1878|1892.5|1880|1892.5|1880|1888.5|1878|2
1607439600000|2020-12-08 15:00:00|1910.3|1878|1902.5|1878|1910.3|1878|1902.5|1878|0
1607439900000|2020-12-08 15:05:00|1900.5|1884.5|1900.5|1886.5|1900.5|1886.5|1900.5|1884.5|0
1607440200000|2020-12-08 15:10:00|1900|1887.5|1898.5|1888.5|1900|1888.5|1898.5|1887.5|0
1607440500000|2020-12-08 15:15:00|1899.5|1888.8|1902.5|1889.5|1902.5|1892.5|1896.5|1884.5|58
1607502300000|2020-12-09 08:25:00|1917.5|1899.5|1921.3|1904.8|1922.5|1904.8|1917.5|1899.5|11
1607502600000|2020-12-09 08:30:00|1920.5|1909.5|1927.5|1914.5|1928.3|1916.5|1919.5|1909.5|53
1607502900000|2020-12-09 08:35:00|1928.3|1914.8|1925.3|1911.5|1933.3|1917.8|1925.3|1911.5|77
1607503200000|2020-12-09 08:40:00|1924.5|1911.8|1926|1913|1926|1913|1922.5|1909.5|6
1607503500000|2020-12-09 08:45:00|1925.5|1913.3|1925.5|1911.5|1925.5|1913.3|1921.5|1910.8|36
1607503800000|2020-12-09 08:50:00|1927.5|1911.8|1928.5|1917.8|1928.5|1920|1927.5|1911.8|39
1607504100000|2020-12-09 08:55:00|1929.5|1918|1930|1919.5|1931.5|1919.5|1929.5|1918|10
1607504400000|2020-12-09 09:00:00|1929.5|1918.5|1926.5|1914.8|1929.5|1918.5|1926.5|1914.5|29
1607504700000|2020-12-09 09:05:00|1925.5|1915|1928.5|1919.5|1932.5|1921.5|1925.5|1915|55
1607505000000|2020-12-09 09:10:00|1927.5|1918.8|1924.5|1913.5|1928.5|1918.8|1922.5|1913.5|43
1607505300000|2020-12-09 09:15:00|1922.5|1911|1924.5|1914.5|1924.8|1914.5|1921.5|1911|36
1607505600000|2020-12-09 09:20:00|1925|1913.5|1927.5|1914.5|1928.3|1914.5|1924.5|1913.5|11
1607505900000|2020-12-09 09:25:00|1927.3|1913.8|1925.5|1912|1927.5|1913.8|1925.5|1912|0
1607506200000|2020-12-09 09:30:00|1925.3|1912.8|1925.5|1912|1925.5|1917|1925.3|1912|5
1607506500000|2020-12-09 09:35:00|1925.3||1923.5||1925.3||1923.5||0
1607506800000|2020-12-09 09:40:00|1921.8|1911|1920.5|1906.8|1923.5|1911|1920.5|1905.5|29
1607507100000|2020-12-09 09:45:00|1918.5|1907.5|1918.5|1907.5|1918.5|1907.5|1915.5|1905.8|9
1607507400000|2020-12-09 09:50:00|1920.5|1910.5|1917.5|1907.5|1920.5|1910.5|1917.5|1907.5|19
1607507700000|2020-12-09 09:55:00|1920.5|1907.8|1922.5|1910.5|1922.5|1913.5|1920.5|1907.8|5
1607508000000|2020-12-09 10:00:00|1923.5|1909.5|1923.5|1910.8|1923.5|1910.8|1923.5|1909.5|2
1607508300000|2020-12-09 10:05:00|1924.5|1911.5|1924.3|1910.5|1924.5|1911.8|1924.3|1909.8|0
1607508600000|2020-12-09 10:10:00||1910.8||1911.5||1911.5||1910.8|0
1607508900000|2020-12-09 10:15:00|1924.5|1911.8|1926.5|1913.5|1927|1913.5|1924.5|1911.8|2
1607509200000|2020-12-09 10:20:00|1926.3|1913|1925.3|1912|1926.3|1913.3|1925.3|1912|2
1607509500000|2020-12-09 10:25:00|1924|1911|1923.3|1910.3|1925.3|1911|1920.5|1910.3|4
1607510100000|2020-12-09 10:35:00|1925.5|1910.5|1925.5|1911.8|1925.5|1912.5|1925.5|1910.5|0
1607510400000|2020-12-09 10:40:00|1925.3|1912.5|1924.8|1910.8|1925.3|1913.5|1924.8|1910.8|16
1607510700000|2020-12-09 10:45:00|1924.5|1910|1923.3|1910|1924.5|1910|1923.3|1909.8|0
1607511000000|2020-12-09 10:50:00|1923.5|1910.3|1923.5|1912.5|1923.5|1912.8|1923.5|1910.3|1
1607511300000|2020-12-09 10:55:00|1923.3|1912.8|1920.5|1910.8|1923.5|1912.8|1920.3|1909.8|32
1607511600000|2020-12-09 11:00:00|1923.3|1911|1925|1912.5|1925.5|1915.5|1923.3|1911|9
1607511900000|2020-12-09 11:05:00|1925.3|1912.8|1927.3|1917.3|1928.3|1917.3|1924.5|1912.8|15
1607512200000|2020-12-09 11:10:00|1927|1914.8|1924.5|1911.5|1927|1914.8|1921.3|1910.8|27
1607512500000|2020-12-09 11:15:00||1911.8||1913.5||1913.8||1911.8|0
1607512800000|2020-12-09 11:20:00|1926.3|1913.8|1928.5|1917.5|1928.5|1917.5|1926.3|1913.5|4
1607513100000|2020-12-09 11:25:00|1930.3|1915|1925.5|1914.8|1930.3|1915|1925.5|1914.8|2
1607513400000|2020-12-09 11:30:00|1929|1913.5|1925.5|1913.5|1929|1913.5|1925.5|1913|0
1607513700000|2020-12-09 11:35:00|1924.5|1913.8|1924.3|1913.3|1924.5|1914|1924.3|1912.8|0
1607514000000|2020-12-09 11:40:00|1921.5|1913.5|1924.3|1912.8|1927.5|1913.8|1921.5|1912.8|17
1607514300000|2020-12-09 11:45:00||1912.5||1912.5||1912.5||1912.5|0
1607514600000|2020-12-09 11:50:00|1923.5|1912.8|1923.5|1913.3|1923.5|1913.3|1923.5|1912.8|5
1607514900000|2020-12-09 11:55:00|1924.3|1913.5|1927.5|1915|1927.5|1915|1924.3|1913.5|2
1607515200000|2020-12-09 12:00:00|1925.5|1915.3|1928.5|1919.5|1928.5|1919.5|1925.5|1915.3|2
1607515500000|2020-12-09 12:05:00|1927.5|1913.8|1927|1914.3|1927.5|1914.3|1927|1913|6
1607515800000|2020-12-09 12:10:00|1927.5|1914|1923.5|1914|1927.5|1914.3|1923.5|1914|1
1607516100000|2020-12-09 12:15:00|1925.5|1913.8|1925.5|1914|1925.5|1914|1925.5|1913.8|4
1607516400000|2020-12-09 12:20:00|1923.5|1913.8|1924.5|1913.8|1927.5|1913.8|1923.5|1913|3
1607516700000|2020-12-09 12:25:00|1926.5|1914|1927.3|1915|1927.5|1915|1926.5|1914|4
1607517000000|2020-12-09 12:30:00|1927|1913.8|1922.5|1912.5|1927|1913.8|1922.5|1912.5|5
1607517300000|2020-12-09 12:35:00|1924.5|1912.8|1926.5|1915.8|1927|1916.5|1922.5|1912.8|11
1607517600000|2020-12-09 12:40:00|1926.3|1914|1922.3|1912.5|1926.3|1917.3|1922.3|1911.8|10
1607517900000|2020-12-09 12:45:00|1925.5||1923.3||1925.5||1923.3||6
1607518200000|2020-12-09 12:50:00|1920.5|1911.5|1923.5|1912|1923.5|1912|1920.5|1911.5|5
1607518500000|2020-12-09 12:55:00|1923|1912.3|1922.8|1912|1923|1912.5|1922.8|1912|0
1607518800000|2020-12-09 13:00:00|1922.5|1911.8|1920|1910|1922.5|1911.8|1920|1910|7
1607519100000|2020-12-09 13:05:00|1919.5|1909.8|1916.3|1906|1919.5|1909.8|1916.3|1905.5|115
1607519400000|2020-12-09 13:10:00|1917.3|1906.3|1919.8|1907.5|1920.5|1910.5|1917.3|1906.3|27
1607519700000|2020-12-09 13:15:00|1919.5|1907.8|1919|1907.8|1919.5|1907.8|1919|1907.8|0
1607520000000|2020-12-09 13:20:00|1919.3|1908|1919.3|1907.8|1919.5|1908.8|1919.3|1907.8|4
1607520300000|2020-12-09 13:25:00|1919.5|1908|1921.5|1909.3|1921.5|1909.3|1919.5|1908|20
1607520600000|2020-12-09 13:30:00|1921.3|1909.5|1917.3|1907.5|1921.3|1909.8|1917.3|1907.5|13
1607520900000|2020-12-09 13:35:00|1914.5|1906.3|1917.3|1905.8|1917.3|1906.5|1914.5|1905.5|8
1607521200000|2020-12-09 13:40:00|1914.5|1905.5|1912.5|1901.8|1917.3|1905.5|1909.5|1900.3|62
1607521500000|2020-12-09 13:45:00|1910.5|1901|1913.3|1902|1913.5|1902|1910.5|1901|21
1607521800000|2020-12-09 13:50:00|1913.5|1902.3|1917.3|1905.5|1917.5|1905.5|1913.5|1902.3|19
1607522100000|2020-12-09 13:55:00|1917|1902|1912.3|1901.8|1917|1902.3|1912.3|1901.8|21
1607522400000|2020-12-09 14:00:00|1913.3|1902.3|1914.5|1904.8|1914.5|1904.8|1913.3|1902.3|12
1607522700000|2020-12-09 14:05:00|1914.3|1905|1913.5|1904|1914.3|1905|1913.5|1904|25
1607523000000|2020-12-09 14:10:00|1914.3|1902.3|1919.8|1910.5|1919.8|1910.5|1914.3|1902.3|83
1607523300000|2020-12-09 14:15:00|1920.5|1910.8|1918.3|1905.8|1921|1911|1914.3|1904.5|37
1607523600000|2020-12-09 14:20:00|1921.3|1906|1922.3|1910.3|1923|1914.5|1921.3|1906|81
1607523900000|2020-12-09 14:25:00|1923|1910.5|1923|1910|1923.5|1913|1923|1909.5|20
1607524200000|2020-12-09 14:30:00|1922.8|1909.3|1920.5|1908.5|1922.8|1909.3|1920.5|1908.3|0
1607524500000|2020-12-09 14:35:00|1920.3|1908.3|1917.3|1906.8|1920.3|1908.8|1917.3|1905.8|5
1607524800000|2020-12-09 14:40:00|1917|1907|1918.8|1906.3|1919|1907|1916.8|1904.8|32
1607525100000|2020-12-09 14:45:00|1919|1905.5|1919|1907.5|1919|1907.5|1919|1904.8|1
1607525400000|2020-12-09 14:50:00|1918.8|1906.3|1918.5|1905.5|1919|1906.3|1912.8|1904.5|31
1607525700000|2020-12-09 14:55:00|1917.5|1905.8|1919|1906.5|1919|1906.5|1917.5|1905.5|2
1607526000000|2020-12-09 15:00:00|1917.5|1905.5|1915.3|1899.5|1919|1905.5|1915.3|1899.5|21
1607526300000|2020-12-09 15:05:00|1915|1900|1912.5|1900.8|1915|1901.5|1912.3|1900|6
1607526600000|2020-12-09 15:10:00|1912.3|1901|1911.3|1897.5|1912.3|1901.5|1911.3|1896.8|19
1607526900000|2020-12-09 15:15:00|1908.5|1897.8|1909.5|1897.5|1911|1900.5|1907.3|1894|7
1607588700000|2020-12-10 08:25:00|1907.5|1894.5|1902.5|1885|1907.5|1894.5|1902.5|1885|10
1607589000000|2020-12-10 08:30:00|1907.3|1889.5|1899.3|1886.5|1907.3|1889.5|1899.3|1885|14
1607589300000|2020-12-10 08:35:00|1898.5|1885|1894|1880.5|1898.5|1885.5|1893.5|1880.5|21
1607589600000|2020-12-10 08:40:00|1893.5|1880.8|1885.8|1872.5|1893.5|1881.5|1882.5|1872.3|38
1607589900000|2020-12-10 08:45:00|1884|1872.8|1875.5|1864.5|1884|1872.8|1875.5|1864.5|76
1607590200000|2020-12-10 08:50:00|1880.5|1864.8|1877.5|1865|1882|1872.5|1876.5|1864.5|25
1607590500000|2020-12-10 08:55:00|1879|1865.5|1881.5|1870.5|1881.5|1870.5|1878.5|1865.5|64
1607590800000|2020-12-10 09:00:00|1882|1870.8|1883.5|1873.8|1883.5|1874.5|1881.3|1870.8|71
1607591100000|2020-12-10 09:05:00|1882.5|1874|1887.5|1876.5|1887.5|1876.5|1881.5|1868|102
1607591400000|2020-12-10 09:10:00|1888.5|1878.5|1888.5|1877.5|1890.5|1880.5|1888.5|1877.5|19
1607591700000|2020-12-10 09:15:00|1890.3|1877.8|1896.5|1885.8|1896.5|1886|1890.3|1877.5|62
1607592000000|2020-12-10 09:20:00|1898.5|1886|1890.5|1879.8|1898.5|1887|1890.5|1878|20
1607592300000|2020-12-10 09:25:00|1890|1879.5|1890.5|1879.5|1890.5|1880|1890|1878.5|17
1607592600000|2020-12-10 09:30:00|1892.5|1879.8|1894.5|1884.5|1895|1884.5|1892.3|1879.8|2
1607592900000|2020-12-10 09:35:00|1897.3|1884.8|1897|1885.5|1898|1885.5|1897|1884.5|3
1607593200000|2020-12-10 09:40:00|1896.8|1884.5|1894|1882|1896.8|1884.5|1890.5|1880.3|20
1607593500000|2020-12-10 09:45:00|1893.3|1879.5|1891|1879.5|1893.3|1879.5|1891|1879.5|11
1607593800000|2020-12-10 09:50:00|1890.5|1878.5|1890.3|1877.8|1890.5|1879.5|1889.3|1876.8|28
1607594100000|2020-12-10 09:55:00|1886|1878|1888|1877|1890.3|1881|1886|1876.8|0
1607594400000|2020-12-10 10:00:00|1888.3|1876.5|1890.3|1879.5|1890.3|1880|1885|1875.3|38
1607594700000|2020-12-10 10:05:00|1890.5|1878.8|1892.3|1879.5|1892.5|1879.5|1887.5|1878.3|3
1607595000000|2020-12-10 10:10:00|1892||1891.5||1892.5||1891.5||0
1607595300000|2020-12-10 10:15:00|1891.3|1878.5|1889.5|1877.5|1891.3|1878.5|1886.5|1877.5|11
1607595600000|2020-12-10 10:20:00|1889.3|1876.5|1886.5|1874.8|1889.3|1876.8|1884.5|1874.5|14
1607595900000|2020-12-10 10:25:00|1887|1875.5|1889.5|1877.3|1889.5|1879.5|1887|1875.5|15
1607596200000|2020-12-10 10:30:00|1891.3|1877|1891.8|1880.5|1892|1883|1891|1877|24
1607596500000|2020-12-10 10:35:00|1892|1881|1895|1883|1895.5|1883|1891.5|1881|20
1607596800000|2020-12-10 10:40:00|1896.3|1882|1897.5|1883.3|1897.5|1883.8|1895.8|1882|0
1607597100000|2020-12-10 10:45:00|1898.5|1883.8|1898.5|1886.5|1898.5|1886.5|1898.5|1883.5|0
1607597400000|2020-12-10 10:50:00||1886.8||1887.5||1887.5||1886.5|0
1607597700000|2020-12-10 10:55:00|1898.3||1898||1898.5||1898||0
1607598000000|2020-12-10 11:00:00|1898.3||1897.5||1898.3||1897.3||11
1607598300000|2020-12-10 11:05:00|1897.3|1884|1894.3|1882.5|1897.3|1884|1892.5|1882.5|20
1607598600000|2020-12-10 11:10:00|1893.5|1882|1896.3|1881.8|1896.3|1882|1892.5|1879.5|45
1607598900000|2020-12-10 11:15:00|1896.5|1882|1894.5|1882.5|1897.8|1883.8|1894.3|1881.5|3
1607599200000|2020-12-10 11:20:00|1895.5||1896.5||1896.5||1892.5||4
1607599500000|2020-12-10 11:25:00|1898|1884.5|1896.3|1884.5|1898.3|1884.5|1896.3|1884.5|1
1607599800000|2020-12-10 11:30:00|1898.3||1897.5||1898.3||1897.5||0
1607600100000|2020-12-10 11:35:00|1897.3|1885|1898.5|1885.8|1898.5|1886.5|1897.3|1885|5
1607600400000|2020-12-10 11:40:00|1898.3|1885|1905.3|1891|1905.3|1895.5|1898.3|1885|28
1607600700000|2020-12-10 11:45:00|1905|1891.5|1904.5|1891.3|1905|1892.3|1902.3|1891.3|0
1607601000000|2020-12-10 11:50:00|1905.3|1892.3|1902.3|1890.8|1905.3|1893|1899|1888.8|0
1607601300000|2020-12-10 11:55:00|1902|1891|1906.3|1892|1906.3|1892|1901.5|1890.8|20
1607601600000|2020-12-10 12:00:00|1907.3|1892.5|1903.5|1890.8|1907.3|1895.8|1903.5|1890.8|31
1607601900000|2020-12-10 12:05:00|1903.8|1890.3|1903.8|1890.5|1903.8|1890.5|1903.8|1890.3|1
1607602200000|2020-12-10 12:10:00|1900.5|1890.8|1903.8|1891.5|1903.8|1892.5|1900.5|1890.8|2
1607602500000|2020-12-10 12:15:00|1903.5|1890.3|1902.3|1888.3|1903.5|1894.5|1902.3|1888.3|0
1607602800000|2020-12-10 12:20:00|1902|1887.8|1894.5|1882.5|1902|1887.8|1894.5|1882.5|45
1607603100000|2020-12-10 12:25:00|1894.3|1881|1892.5|1879.8|1894.3|1881|1891|1877.3|31
1607603400000|2020-12-10 12:30:00|1893.5|1881.5|1890.5|1878.8|1894.5|1882.8|1890.5|1878.5|16
1607603700000|2020-12-10 12:35:00||1878.5||1878.5||1879.5||1878.5|20
1607604000000|2020-12-10 12:40:00|1890|1879.5|1889|1879.5|1890|1879.5|1889|1879.5|9
1607604300000|2020-12-10 12:45:00|1889.5|1879.8|1893.5|1881.8|1896.5|1884.5|1889.5|1879.8|12
1607604600000|2020-12-10 12:50:00|1893.3|1881.5|1887.5|1874.5|1893.3|1881.5|1887.5|1874.5|15
1607604900000|2020-12-10 12:55:00|1888.5|1874.8|1885.3|1871.5|1888.5|1874.8|1885.3|1871.5|25
1607605200000|2020-12-10 13:00:00|1882.5|1874.5|1879.5|1867.8|1882.5|1874.5|1879.5|1866.5|39
1607605500000|2020-12-10 13:05:00|1878.5|1868|1866.5|1857.3|1878.5|1869.8|1866.5|1857|90
1607605800000|2020-12-10 13:10:00|1870.5|1857|1877.5|1865|1877.5|1866.5|1867.5|1856.3|115
1607606100000|2020-12-10 13:15:00|1877|1864.5|1872|1861|1877|1864.5|1872|1859.5|6
1607606400000|2020-12-10 13:20:00|1871.5|1861.5|1871.5|1861|1871.5|1861.5|1871.5|1861|18
1607606700000|2020-12-10 13:25:00|1869.5|1860.8|1868.5|1857.5|1869.5|1860.8|1868.5|1857.5|35
1607607000000|2020-12-10 13:30:00|1867.5|1856.8|1861.5|1852.5|1868.5|1856.8|1861.5|1852.5|84
1607607300000|2020-12-10 13:35:00|1860.5|1851.5|1850.5|1838.5|1860.5|1851.5|1847.5|1836.8|146
1607607600000|2020-12-10 13:40:00|1851.5|1837.8|1855.8|1841.5|1856.3|1844.5|1851.5|1837.8|127
1607607900000|2020-12-10 13:45:00|1856.3|1843|1852.5|1842.5|1856.3|1843|1847.5|1838.5|52
1607608200000|2020-12-10 13:50:00|1853.5|1841.8|1860.5|1851.5|1860.5|1851.5|1853.5|1841.8|19
1607608500000|2020-12-10 13:55:00|1861.5|1847|1856.5|1845.5|1861.5|1849.5|1856.5|1845.5|30
1607608800000|2020-12-10 14:00:00|1855.5|1844.5|1854.5|1843.3|1855.5|1844.5|1852.5|1841.8|27
1607609100000|2020-12-10 14:05:00|1855.5|1843.8|1861.5|1847.8|1861.5|1848.3|1852.5|1842.5|9
1607609400000|2020-12-10 14:10:00|1861.3|1848|1860.5|1848|1861.3|1850.5|1860.3|1848|12
1607609700000|2020-12-10 14:15:00|1860|1847.8|1853.5|1842|1860|1847.8|1851.5|1841.8|78
1607610000000|2020-12-10 14:20:00|1852.5|1841.8|1854.5|1844.5|1855.5|1845.3|1852.5|1841.8|62
1607610300000|2020-12-10 14:25:00|1855.5|1844.3|1852.5|1841.5|1855.5|1844.3|1852.5|1841.5|11
1607610600000|2020-12-10 14:30:00|1849.5|1839.8|1854.5|1841|1854.5|1841.3|1847.5|1836.8|59
1607610900000|2020-12-10 14:35:00|1852.5|1841.3|1854.5|1844.5|1854.5|1844.5|1852.5|1841|10
1607611200000|2020-12-10 14:40:00|1853.5|1845.5|1857.5|1845.5|1859.5|1846.5|1853.5|1844.5|40
1607611500000|2020-12-10 14:45:00|1857.3|1845.3|1856.3|1846|1857.3|1846.5|1856.3|1844.8|0
1607611800000|2020-12-10 14:50:00|1855.8|1845.5|1854.5|1844.8|1855.8|1845.5|1854.5|1844.5|6
1607612100000|2020-12-10 14:55:00|1854|1844.5|1855.3|1843.5|1855.5|1844.5|1853.5|1843.5|11
1607612400000|2020-12-10 15:00:00|1859.5|1844.5|1857.5|1844.5|1859.5|1844.5|1857.5|1844.5|2
1607612700000|2020-12-10 15:05:00|1859|1844.8|1859|1844.8|1859|1844.8|1858.5|1844.8|1
1607613000000|2020-12-10 15:10:00|1866.5|1851.5|1857.5|1847.5|1866.5|1851.5|1856.5|1844.8|37
1607613300000|2020-12-10 15:15:00|1860.5|1847.8|1860.5|1848.8|1862|1853.5|1860.5|1847.8|29
1607674500000|2020-12-11 08:15:00|1860.5||1860.5||1860.5||1860.5||0
1607674800000|2020-12-11 08:20:00|1857.5|1843.5|1851.5|1830.5|1857.5|1843.5|1851.5|1829.5|3
1607675400000|2020-12-11 08:30:00|1850.5|1831.5|1837.5|1825|1850.5|1831.5|1837.5|1822.5|75
1607675700000|2020-12-11 08:35:00|1838.5|1826.5|1846|1831.8|1846|1831.8|1838.5|1825|18
1607676000000|2020-12-11 08:40:00|1842.5|1831.5|1856.3|1842|1856.3|1842|1842.5|1831.5|46
1607676300000|2020-12-11 08:45:00|1856.5|1843.5|1855|1844.5|1856.5|1844.8|1854.5|1842.3|48
1607676600000|2020-12-11 08:50:00|1854.8|1843.5|1852.8|1841.5|1854.8|1843.5|1850.5|1838.5|45
1607676900000|2020-12-11 08:55:00|1852.5|1838.5|1846.8|1834.5|1852.5|1838.8|1843.5|1833.5|79
1607677200000|2020-12-11 09:00:00|1846|1833.5|1842.5|1831|1846.8|1833.5|1842.5|1830.8|50
1607677500000|2020-12-11 09:05:00|1842|1830.5|1837.3|1828.3|1842|1830.5|1837.3|1828.3|60
1607677800000|2020-12-11 09:10:00|1837.5|1826|1838.5|1826.8|1838.5|1826.8|1836.5|1826|24
1607678100000|2020-12-11 09:15:00|1840.5|1829.5|1844.5|1830.3|1844.5|1830.3|1840.5|1827|21
1607678400000|2020-12-11 09:20:00|1844.8|1830.5|1844|1831.8|1846.5|1832.3|1842.5|1830.5|10
1607678700000|2020-12-11 09:25:00|1842.5|1830.8|1845|1830.8|1846|1832|1842.5|1829.5|10
1607679000000|2020-12-11 09:30:00|1844.8|1830|1837|1825.5|1845|1830.3|1836.8|1825.5|2
1607679300000|2020-12-11 09:35:00|1837.5|1825|1836.5|1824.8|1837.5|1825|1834.8|1824.5|20
1607679600000|2020-12-11 09:40:00|1837.8|1825|1839.5|1826.5|1839.5|1826.5|1837.8|1825|0
1607679900000|2020-12-11 09:45:00||1826.8||1827.8||1828.8||1826.8|9
1607680200000|2020-12-11 09:50:00||1827.5||1827.5||1827.5||1827.5|0
1607680500000|2020-12-11 09:55:00|1839.3||1839.3||1839.3||1839.3||0
1607680800000|2020-12-11 10:00:00|1839|1827|1837.5|1827|1839.3|1827|1837.5|1827|1
1607681100000|2020-12-11 10:05:00|1837|1826.5|1838.5|1825.5|1839.3|1826.8|1835|1825.5|11
1607681400000|2020-12-11 10:10:00|1838.3|1827.5|1838.5|1825.5|1838.5|1827.5|1837.8|1825.5|3
1607681700000|2020-12-11 10:15:00|1839.5|1825.8|1839.5|1827.8|1839.5|1827.8|1839.5|1825.8|7
1607682000000|2020-12-11 10:20:00|1842|1828|1842.5|1832.5|1843.5|1832.5|1842|1828|11
1607682300000|2020-12-11 10:25:00|1842.3|1828.8|1840.8|1828.5|1842.3|1828.8|1839.8|1827|5
1607682600000|2020-12-11 10:30:00|1840.3|1829.5|1840.8|1827.5|1840.8|1829.5|1839.3|1827.5|1
1607682900000|2020-12-11 10:35:00|1840|1827.8|1837.8|1824.5|1840.8|1827.8|1835.5|1824.5|34
1607683200000|2020-12-11 10:40:00|1838|1822.5|1832.5|1819.5|1838|1822.5|1832.5|1819.5|16
1607683500000|2020-12-11 10:45:00|1833.5|1819.8|1833.5|1824.5|1833.5|1824.5|1833.5|1819.5|2
1607683800000|2020-12-11 10:50:00|1832.5|1820.8|1835|1822.5|1835|1822.5|1832.5|1819.5|11
1607684100000|2020-12-11 10:55:00|1834.8|1822.3|1829.5|1815.8|1834.8|1822.3|1829.5|1815.5|35
1607684400000|2020-12-11 11:00:00|1829.3|1815.5|1828|1814.5|1829.3|1815.5|1827.8|1813.5|9
1607684700000|2020-12-11 11:05:00|1824.5|1814.8|1821.3|1811.5|1824.5|1814.8|1821.3|1810.5|17
1607685000000|2020-12-11 11:10:00|1820.8|1811|1822.5|1812.5|1822.5|1812.5|1818|1807.5|64
1607685300000|2020-12-11 11:15:00|1823.5|1814.5|1822.3|1810.5|1824.5|1814.5|1822.3|1810.5|5
1607685600000|2020-12-11 11:20:00|1822.5|1809.5|1822.5|1809.8|1822.5|1809.8|1820.5|1809.5|2
1607685900000|2020-12-11 11:25:00||1810||1811.5||1811.5||1810|6
1607686200000|2020-12-11 11:30:00|1822|1809.5|1821|1809.5|1822|1809.8|1821|1809.5|6
1607686500000|2020-12-11 11:35:00|1820.8|1809.8|1821|1809.5|1821|1809.8|1820.8|1809.5|0
1607686800000|2020-12-11 11:40:00|1819.5|1811.5|1824.5|1811|1824.5|1811.5|1819.5|1809.5|7
1607687100000|2020-12-11 11:45:00|1827.3|1811.5|1827.5|1815.3|1827.5|1815.3|1827.3|1811.5|2
1607687400000|2020-12-11 11:50:00|1827.3|1815.5|1830.3|1819.5|1830.5|1819.5|1827.3|1815.5|12
1607687700000|2020-12-11 11:55:00|1829.5|1818.3|1827|1814.8|1829.5|1818.3|1826.8|1813.5|32
1607688000000|2020-12-11 12:00:00|1827.3|1816.5|1827.5|1816.8|1827.5|1817.5|1826.8|1815.5|11
1607688300000|2020-12-11 12:05:00|1829|1817|1830.5|1819.5|1830.5|1819.5|1829|1817|0
1607688600000|2020-12-11 12:10:00|1832.5|1820.3|1834.5|1824.5|1834.5|1824.5|1832.3|1820.3|51
1607688900000|2020-12-11 12:15:00|1837.3|1824.8|1837.5|1826.5|1837.5|1826.5|1837.3|1824.8|13
1607689200000|2020-12-11 12:20:00|1835.5|1825|1834.5|1821.5|1835.5|1825|1834.5|1821.5|3
1607689500000|2020-12-11 12:25:00|1832.5|1821.8|1838.5|1826.8|1839.8|1828.5|1832.5|1821.8|5
1607689800000|2020-12-11 12:30:00|1837.5|1825.8|1837.3|1825.5|1837.5|1826.5|1837.3|1824.5|6
1607690100000|2020-12-11 12:35:00|1835.5|1824|1837.5|1826.5|1838.5|1826.5|1835.5|1823.8|0
1607690400000|2020-12-11 12:40:00|1841|1828.3|1849|1838.5|1851.8|1841.3|1840.8|1827.5|39
1607690700000|2020-12-11 12:45:00|1851.8|1839.3|1850|1838.5|1851.8|1840.5|1848.5|1838.5|10
1607691000000|2020-12-11 12:50:00|1851|1838.8|1857.5|1846.5|1857.5|1846.8|1851|1838.8|21
1607691300000|2020-12-11 12:55:00|1861|1846.8|1862.5|1851.5|1862.5|1852.5|1856.5|1844.5|28
1607691600000|2020-12-11 13:00:00|1863.5|1851.8|1867.5|1857.5|1871.5|1862.5|1863.5|1851.8|124
1607691900000|2020-12-11 13:05:00|1868.8|1858.5|1873|1859.8|1873|1864.5|1866.5|1857.5|85
1607692200000|2020-12-11 13:10:00|1877.5|1860|1882.8|1869.5|1882.8|1869.5|1877.3|1859.8|23
1607692500000|2020-12-11 13:15:00|1882.5|1869.8|1875.8|1862.8|1886|1877|1875.8|1862.8|81
1607692800000|2020-12-11 13:20:00|1876.5|1863.5|1879.5|1866.5|1880.3|1866.5|1875.5|1859.8|23
1607693100000|2020-12-11 13:25:00|1877.5|1867.8|1876.8|1865.5|1877.5|1867.8|1876.5|1864.5|12
1607693400000|2020-12-11 13:30:00|1876.5|1864.5|1869.8|1855.5|1876.5|1864.5|1869.8|1855.5|11
1607693700000|2020-12-11 13:35:00|1869.5|1857.5|1868.5|1852.8|1870|1857.5|1864.5|1850.8|21
1607694000000|2020-12-11 13:40:00|1867.5|1853.5|1872.5|1859.5|1874.8|1859.5|1867.5|1853.5|11
1607694300000|2020-12-11 13:45:00|1872.3|1856.5|1867.8|1854.5|1872.3|1856.5|1866.5|1851|26
1607694600000|2020-12-11 13:50:00|1866.5|1854.8|1870|1855.5|1870|1855.5|1865.5|1854.8|2
1607694900000|2020-12-11 13:55:00|1871.5|1855.8|1874|1859.3|1874|1862|1870|1855.8|12
1607695200000|2020-12-11 14:00:00|1876.3|1859|1879.5|1865.3|1879.5|1865.3|1876|1859|1
1607695500000|2020-12-11 14:05:00|1877.5|1866.5|1875.5|1862.5|1878|1868.5|1875.5|1862.5|18
1607695800000|2020-12-11 14:10:00|1875.3|1860|1874.5|1859.8|1875.5|1860.3|1874.5|1859.8|0
1607696100000|2020-12-11 14:15:00|1875.5|1860|1877.5|1864.5|1877.8|1864.5|1875.5|1859.8|3
1607696400000|2020-12-11 14:20:00|1878.8|1867.5|1876.5|1864.3|1879.5|1867.5|1876.5|1864|5
1607696700000|2020-12-11 14:25:00|1875.5||1876.5||1876.5||1875.5||0
1607697000000|2020-12-11 14:30:00|1876.3|1864.5|1877.5|1866.8|1879.5|1867.5|1876.3|1864.5|2
1607697300000|2020-12-11 14:35:00||1867||1867.3||1867.5||1867|5
1607697600000|2020-12-11 14:40:00||1863.8||1864.8||1866.5||1863.8|5
1607697900000|2020-12-11 14:45:00|1877.3|1864.5|1876|1861.8|1877.3|1864.5|1875.5|1859.8|6
1607698200000|2020-12-11 14:50:00|1875.8|1861.5|1874.3|1859.8|1875.8|1861.5|1874|1859.8|0
1607698500000|2020-12-11 14:55:00|1874.5|1860.5|1872.5|1862|1875|1862|1872.5|1860.5|0
1607698800000|2020-12-11 15:00:00|1876.8|1864.5|1876.5|1857.5|1876.8|1864.5|1876.5|1855.5|6
1607699100000|2020-12-11 15:05:00|1875.5||1872.5||1875.5||1872.5||0
1607699400000|2020-12-11 15:10:00|1871.5|1858.5|1871.3|1858.5|1871.5|1858.5|1867.5|1858.5|11
1607699700000|2020-12-11 15:15:00|1871|1859|1870.5|1858|1871|1859|1870.5|1857.5|24
1607933700000|2020-12-14 08:15:00|1870.5|1858|1870.5|1858|1870.5|1858|1870.5|1858|0
1607934600000|2020-12-14 08:30:00|1902.5|1875.5|1902.5|1886.8|1902.5|1886.8|1902.5|1875.5|0
1607934900000|2020-12-14 08:35:00|1921.5|1894.5|1907.5|1894.5|1921.5|1899.5|1904.8|1894.5|30
1607935200000|2020-12-14 08:40:00|1907.3|1893.5|1909.8|1894.5|1909.8|1894.5|1907.3|1892.5|0
1607935500000|2020-12-14 08:45:00|1909.5|1898.3|1911.5|1901.5|1912.5|1902|1909.5|1898.3|53
1607935800000|2020-12-14 08:50:00|1913|1901.8|1915.8|1904.5|1915.8|1904.5|1913|1901.8|19
1607936100000|2020-12-14 08:55:00|1919|1905.5|1915.3|1904.8|1919|1907.8|1915.3|1904.8|10
1607936400000|2020-12-14 09:00:00|1915.5|1904.3|1914.3|1903.5|1917.3|1904.3|1914.3|1903.5|25
1607936700000|2020-12-14 09:05:00|1911.5|1902.8|1916.5|1904.5|1916.8|1908.5|1911.5|1902.8|28
1607937000000|2020-12-14 09:10:00|1916.8|1904.8|1917.5|1905.3|1917.5|1905.5|1914.3|1904.5|12
1607937300000|2020-12-14 09:15:00|1916.5|1905.5|1917.3|1906|1918.3|1906|1916.5|1905.3|28
1607937600000|2020-12-14 09:20:00|1918.3|1907.5|1919.5|1907|1921.5|1909.5|1917|1906|65
1607937900000|2020-12-14 09:25:00|1917.5|1908.5|1917|1908.5|1917.5|1910.5|1917|1908.5|10
1607938200000|2020-12-14 09:30:00|1916.5|1907.8|1916.5|1906.8|1916.5|1907.8|1916.5|1906.8|6
1607938500000|2020-12-14 09:35:00|1918.5|1907|1919.3|1908.5|1919.3|1909.5|1917.5|1907|13
1607938800000|2020-12-14 09:40:00|1919.5|1908|1919|1908.5|1919.5|1909.5|1917.3|1907.5|14
1607939100000|2020-12-14 09:45:00|1918.5|1908|1916.5|1905|1918.5|1908|1916.5|1904.5|68
1607939400000|2020-12-14 09:50:00|1915.5|1905.5|1915.5|1905.3|1916.5|1906.5|1914.5|1905|51
1607939700000|2020-12-14 09:55:00|1915.8|1905.5|1917.5|1908.5|1917.5|1908.5|1915.8|1905.5|18
1607940000000|2020-12-14 10:00:00|1919.5|1907|1919.5|1907.5|1919.5|1907.5|1919.5|1907|2
1607940300000|2020-12-14 10:05:00|1922.3|1909|1921.3|1908.8|1922.3|1911.5|1921.3|1907.5|82
1607940600000|2020-12-14 10:10:00|1922|1908.5|1922.5|1911|1922.5|1911.3|1921.8|1908.5|29
1607940900000|2020-12-14 10:15:00|1924.5|1911.3|1927.5|1914.8|1929.3|1919.5|1924.5|1911.3|27
1607941200000|2020-12-14 10:20:00|1927.3|1912.3|1922.5|1911.8|1927.5|1912.3|1922.5|1911.8|26
1607941500000|2020-12-14 10:25:00|1922.3|1910.5|1921.5|1910.5|1922.3|1910.5|1921.5|1910.5|80
1607941800000|2020-12-14 10:30:00|1920|1909.5|1920|1907.5|1920|1909.5|1917.5|1907.5|110
1607942100000|2020-12-14 10:35:00|1920.5|1907.8|1920.5|1907.8|1920.5|1907.8|1919.5|1907.8|0
1607942400000|2020-12-14 10:40:00|1920.3|1907.3|1920.3|1907.3|1920.3|1908|1920.3|1907|20
1607942700000|2020-12-14 10:45:00|1920|1909.5|1920|1909.5|1920.3|1909.8|1920|1909.5|15
1607943000000|2020-12-14 10:50:00|1919.8|1906.3|1919.5|1907.3|1919.8|1909.5|1919.5|1906.3|25
1607943300000|2020-12-14 10:55:00|1918.5|1906.5|1918.5|1907|1918.5|1907|1918.5|1906.5|10
1607943600000|2020-12-14 11:00:00|1919|1907.8|1919|1906.8|1919|1908.8|1919|1906.3|3
1607943900000|2020-12-14 11:05:00|1918.5|1906.3|1919|1905.8|1919|1906.5|1917.3|1905|0
1607944200000|2020-12-14 11:10:00|1918.3|1906|1918.5|1906|1919|1906|1915.5|1906|35
1607944500000|2020-12-14 11:15:00|1918.3|1905.8|1916.5|1904.5|1918.5|1906|1916.5|1904|33
1607944800000|2020-12-14 11:20:00||1905.5||1905.5||1905.5||1905.5|0
1607945100000|2020-12-14 11:25:00|1916.3|1904.8|1916.5|1904|1916.5|1904.8|1916.3|1904|2
1607945400000|2020-12-14 11:30:00|1916.3|1902.5|1913.5|1901.3|1916.5|1906.5|1912.5|1901|6
1607945700000|2020-12-14 11:35:00||1901.5||1902.3||1902.3||1901.5|0
1607946000000|2020-12-14 11:40:00|1914.5|1902.5|1914.5|1903.8|1914.5|1903.8|1914.5|1902.5|2
1607946300000|2020-12-14 11:45:00|1915.5|1906.5|1917.5|1905.8|1917.5|1907.5|1915.5|1905.8|19
1607946600000|2020-12-14 11:50:00|1916.5|1905.3|1916.5|1903.5|1916.5|1905.3|1914.5|1902.3|10
1607946900000|2020-12-14 11:55:00|1917.3|1903.8|1916.5|1904.5|1917.3|1904.5|1916.5|1903.8|0
1607947200000|2020-12-14 12:00:00|1916.3|1904|1916.3|1904.8|1916.3|1904.8|1916.3|1904|0
1607947500000|2020-12-14 12:05:00|1915.5|1905|1916.5|1905|1916.5|1905|1915.5|1905|0
1607947800000|2020-12-14 12:10:00|1915.5|1904.8|1914.3|1902.3|1915.5|1904.8|1914.3|1902.3|32
1607948100000|2020-12-14 12:15:00|1914.5|1900.5|1913.5|1901.5|1914.5|1902|1913.5|1899.5|2
1607948400000|2020-12-14 12:20:00|1913.3|1901.3|1912.5|1900.5|1913.3|1901.3|1912.5|1898.3|1
1607948700000|2020-12-14 12:25:00|1912.3|1898.5|1912.5|1900|1912.5|1900.3|1912.3|1898.5|0
1607949000000|2020-12-14 12:30:00|1913.5|1901|1913.5|1901.3|1913.5|1901.3|1913.5|1901|3
1607949300000|2020-12-14 12:35:00|1913.3|1899.3|1912.5|1896.5|1913.3|1901|1912.3|1896.3|2
1607949600000|2020-12-14 12:40:00|1912|1896.3|1909.5|1897.5|1912.3|1898|1909.5|1896.3|0
1607949900000|2020-12-14 12:45:00|1908.3|1895.5|1906.5|1896|1908.3|1896.3|1906.5|1893.8|11
1607950200000|2020-12-14 12:50:00|1909.5|1896.5|1909.5|1896.5|1910.3|1901.5|1909.3|1896|27
1607950500000|2020-12-14 12:55:00||1896.8||1897||1897||1896.8|0
1607950800000|2020-12-14 13:00:00|1911.3|1897.3|1911.3|1898|1911.3|1899|1911.3|1897.3|0
1607951100000|2020-12-14 13:05:00|1910.8|1897.8|1910.5|1898|1911.3|1898|1910.5|1897.8|0
1607951400000|2020-12-14 13:10:00|1909.8|1897.5|1908.5|1897.5|1909.8|1897.5|1908.5|1897.5|1
1607952000000|2020-12-14 13:20:00|1910.3|1897.8|1909.8|1897.8|1910.3|1897.8|1909.8|1897.8|0
1607952300000|2020-12-14 13:25:00|1910|1897.5|1907.5|1895.5|1910|1898.5|1907.5|1895|11
1607952600000|2020-12-14 13:30:00|1906.5|1896|1904.5|1894.8|1909|1896|1904.5|1894.5|13
1607952900000|2020-12-14 13:35:00|1903.5|1894.5|1902.5|1890.3|1903.5|1894.8|1902.5|1888.8|25
1607953200000|2020-12-14 13:40:00|1900.5|1890.5|1903.5|1892|1903.5|1892.5|1900.5|1890.5|2
1607953500000|2020-12-14 13:45:00|1904.5|1892.3|1906|1894.5|1906|1894.5|1904.5|1891|3
1607953800000|2020-12-14 13:50:00|1906.3|1894.3|1904.8|1892.5|1906.3|1894.3|1904.8|1891|27
1607954100000|2020-12-14 13:55:00|1903.8|1891.8|1906.3|1892.8|1906.5|1894|1902.5|1890.8|0
1607954400000|2020-12-14 14:00:00|1906|1893.5|1906|1893.5|1906.3|1893.5|1905.8|1893.5|0
1607954700000|2020-12-14 14:05:00|1905.8|1893.3|1903.5|1890.3|1905.8|1893.3|1903.5|1889.3|2
1607955000000|2020-12-14 14:10:00|1902.5|1890.5|1902.5|1890.5|1902.5|1890.5|1902.5|1890.3|38
1607955300000|2020-12-14 14:15:00|1903|1890.8|1902.3|1890.8|1903|1891|1902.3|1890.8|0
1607955600000|2020-12-14 14:20:00|1901.5|1890|1898.5|1887|1901.5|1890|1898.5|1886.8|0
1607955900000|2020-12-14 14:25:00|1898.3|1884.5|1893.5|1881.5|1898.3|1884.8|1893.5|1881.5|22
1607956200000|2020-12-14 14:30:00|1892.5|1880.8|1891.5|1878|1892.5|1881.3|1891.5|1877.3|14
1607956500000|2020-12-14 14:35:00|1890.5|1877.8|1888.5|1878|1890.5|1878|1888.5|1877|27
1607956800000|2020-12-14 14:40:00|1887.5|1879.5|1889.5|1879.8|1889.5|1879.8|1886.5|1877.5|44
1607957100000|2020-12-14 14:45:00|1891.3|1881|1890.5|1880|1891.5|1881|1890.5|1879.8|7
1607957400000|2020-12-14 14:50:00|1888.5|1878.8|1887.5|1877.5|1888.5|1878.8|1887.5|1877.5|25
1607957700000|2020-12-14 14:55:00|1888.5|1878.5|1889.5|1880|1889.5|1880|1888.5|1877.5|5
1607958000000|2020-12-14 15:00:00|1888.5|1877.8|1887.5|1875.5|1888.5|1877.8|1887.5|1875.5|8
1607958300000|2020-12-14 15:05:00||1875.8||1875.8||1875.8||1875.8|0
1607958600000|2020-12-14 15:10:00|1888.5|1876.5|1889.5|1879.5|1889.5|1879.5|1888.5|1876.5|38
1607958900000|2020-12-14 15:15:00|1890.5|1881.5|1890.5|1881|1890.5|1881.5|1890.5|1879.5|26
1608020100000|2020-12-15 08:15:00|1890.5|1881|1890.5|1881|1890.5|1881|1890.5|1881|0
1608021600000|2020-12-15 08:40:00|1896.5|1886.5|1894.8|1880.6|1897.9|1886.5|1893.2|1877.9|30
1608021900000|2020-12-15 08:45:00|1894.6|1880.8|1889.8|1877.1|1894.6|1881.1|1886.8|1876.6|30
1608022200000|2020-12-15 08:50:00|1891.8|1877.3|1891.6|1878.1|1891.8|1881.8|1890.8|1877.3|7
1608022500000|2020-12-15 08:55:00|1891.8|1878.3|1898.6|1884.8|1898.8|1885.1|1891.8|1878.3|11
1608022800000|2020-12-15 09:00:00|1898.3|1886.8|1894.3|1880.1|1898.8|1886.8|1894.3|1879.8|1
1608023100000|2020-12-15 09:05:00|1890.8|1879.8|1885.6|1871.3|1894.3|1879.8|1885.6|1871.3|31
1608023400000|2020-12-15 09:10:00|1885.8|1869.6|1874.8|1864.1|1886.1|1869.6|1874.6|1863.8|61
1608023700000|2020-12-15 09:15:00|1875.8|1864.3|1874.8|1861.8|1875.8|1864.3|1874.6|1861.6|13
1608024000000|2020-12-15 09:20:00|1875.8|1863.8|1876.8|1865.8|1879.1|1866.8|1874.8|1863.8|31
1608024300000|2020-12-15 09:25:00|1876.1|1864.3|1876.6|1864.6|1876.6|1864.6|1876.1|1864.3|24
1608024600000|2020-12-15 09:30:00|1875.3|1863.8|1875.3|1864.1|1875.3|1864.1|1875.3|1863.8|2
1608024900000|2020-12-15 09:35:00|1876.8|1864.8|1883.3|1869.3|1883.8|1869.3|1876.8|1864.8|40
1608025200000|2020-12-15 09:40:00|1885.1|1870.1|1883.8|1871.8|1886.3|1871.8|1883.8|1870.1|5
1608025500000|2020-12-15 09:45:00|1883.6|1870.8|1881.8|1870.8|1883.8|1870.8|1881.8|1869.8|1
1608025800000|2020-12-15 09:50:00|1882.3|1871.8|1883.8|1871.8|1883.8|1872.1|1882.3|1871.8|2
1608026100000|2020-12-15 09:55:00|1883.6||1883.8||1883.8||1883.6||0
1608026400000|2020-12-15 10:00:00|1883.6|1872.1|1883.6|1871.1|1883.6|1873.8|1879.8|1869.6|29
1608026700000|2020-12-15 10:05:00|1880.3|1870.3|1882.6|1869.3|1883.8|1870.3|1880.3|1869.1|3
1608027000000|2020-12-15 10:10:00|1883.1|1869.8|1883.8|1869.8|1883.8|1869.8|1882.8|1869.8|0
1608027300000|2020-12-15 10:15:00|1883.6|1870.8|1883.6|1870.6|1883.6|1871.6|1883.6|1868.8|0
1608027600000|2020-12-15 10:20:00|1883.3|1872.8|1883.8|1872.8|1883.8|1872.8|1883.3|1872.8|3
1608027900000|2020-12-15 10:25:00|1884.8|1873.1|1887.3|1874.3|1887.6|1874.3|1884.8|1872.8|0
1608028200000|2020-12-15 10:30:00|1887.6|1874.6|1887.6|1874.6|1887.6|1874.6|1887.6|1874.6|1
1608028500000|2020-12-15 10:35:00|1887.3|1874.8|1887.6|1874.1|1887.6|1874.8|1884.8|1872.8|25
1608028800000|2020-12-15 10:40:00|1888.8|1874.3|1891.8|1878.8|1891.8|1878.8|1888.8|1874.3|6
1608029100000|2020-12-15 10:45:00|1889.8|1879.1|1891.8|1879.1|1895.1|1883.8|1889.8|1877.8|35
1608029400000|2020-12-15 10:50:00|1894.6|1880.1|1891.8|1879.6|1894.6|1880.8|1891.8|1878.6|15
1608029700000|2020-12-15 10:55:00|1890.8|1878.6|1888.8|1878.6|1890.8|1878.6|1888.8|1878.1|18
1608030000000|2020-12-15 11:00:00|1889.8|1877.6|1889.8|1877.8|1889.8|1877.8|1888.8|1877.3|16
1608030300000|2020-12-15 11:05:00|1892.6|1878.1|1891.8|1878.3|1894.6|1882.1|1890.3|1878.1|41
1608030600000|2020-12-15 11:10:00|1892.6|1878.1|1892.8|1879.1|1892.8|1879.1|1892.6|1878.1|35
1608030900000|2020-12-15 11:15:00|1894.3|1881.8|1895.3|1882.8|1895.3|1886.1|1894.1|1881.8|33
1608031200000|2020-12-15 11:20:00|1895.8|1884.8|1895.6|1882.8|1895.8|1884.8|1895.6|1882.8|151
1608031500000|2020-12-15 11:25:00|1894.8|1880.3|1889.6|1878.8|1894.8|1880.3|1888.8|1878.3|2
1608031800000|2020-12-15 11:30:00|1888.8||1888.8||1888.8||1888.8||0
1608032100000|2020-12-15 11:35:00|1889.6|1879.3|1889.6|1878.8|1889.6|1879.3|1889.6|1878.8|1
1608032400000|2020-12-15 11:40:00|1888.8|1878.3|1888.8|1877.3|1888.8|1878.3|1888.8|1875.6|24
1608032700000|2020-12-15 11:45:00|1887.8|1875.6|1887.8|1876.1|1887.8|1876.3|1887.8|1875.6|1
1608033000000|2020-12-15 11:50:00|1886.8|1875.3|1886.8|1874.3|1886.8|1875.3|1886.8|1874.1|0
1608033300000|2020-12-15 11:55:00||1874.6||1874.8||1874.8||1874.6|0
1608033600000|2020-12-15 12:00:00|1888.8|1875.1|1889.6|1877.1|1889.6|1877.1|1888.8|1874.8|3
1608033900000|2020-12-15 12:05:00||1877.3||1877.3||1877.3||1877.3|0
1608034800000|2020-12-15 12:20:00|1889.3||1889.6||1889.6||1889.3||0
1608035100000|2020-12-15 12:25:00|1889.3|1877.1|1886.8|1874.8|1889.3|1877.1|1886.8|1874.3|3
1608035400000|2020-12-15 12:30:00|1885.8|1872.8|1883.1|1872.8|1885.8|1874.6|1883.1|1872.8|0
1608035700000|2020-12-15 12:35:00|1882.8|1873.3|1882.8|1871.3|1885.8|1873.6|1882.8|1871.1|11
1608036000000|2020-12-15 12:40:00|1885.8|1873.1|1882.8|1871.1|1885.8|1873.3|1882.8|1871.1|1
1608036300000|2020-12-15 12:45:00|1882.6|1870.1|1878.1|1868.1|1882.6|1870.1|1878.1|1868.1|11
1608036600000|2020-12-15 12:50:00|1881.3|1868.6|1881.3|1869.6|1881.3|1871.8|1881.3|1868.6|21
1608036900000|2020-12-15 12:55:00|1880.8|1869.1|1880.8|1870.8|1880.8|1870.8|1880.8|1869.1|10
1608037200000|2020-12-15 13:00:00||1871.3||1871.3||1871.3||1871.3|21
1608037500000|2020-12-15 13:05:00|1881.3|1870.8|1881.3|1870.1|1881.3|1871.3|1879.1|1869.1|31
1608037800000|2020-12-15 13:10:00|1880.8|1870.3|1879.8|1868.6|1880.8|1870.6|1879.8|1868.1|30
1608038100000|2020-12-15 13:15:00||1868.8||1868.8||1868.8||1868.6|1
1608038400000|2020-12-15 13:20:00||1869.1||1869.1||1869.1||1869.1|15
1608038700000|2020-12-15 13:25:00||1869.3||1869.8||1869.8||1869.3|0
1608039000000|2020-12-15 13:30:00|||||||||100
1608039300000|2020-12-15 13:35:00|||||||||10
1608039600000|2020-12-15 13:40:00|||||||||31
1608039900000|2020-12-15 13:45:00|1881.8||1881.8||1881.8||1881.8||51
1608040200000|2020-12-15 13:50:00||1870.1||1870.8||1870.8||1870.1|19
1608040500000|2020-12-15 13:55:00||1871.8||1870.3||1872.3||1870.1|25
1608040800000|2020-12-15 14:00:00||1870.6||1870.8||1870.8||1870.6|100
1608041100000|2020-12-15 14:05:00||1870.1||1870.1||1870.1||1870.1|17
1608041700000|2020-12-15 14:15:00||1871.8||1871.8||1871.8||1870.1|50
1608042000000|2020-12-15 14:20:00|1882.8|1872.1|1882.8|1874.1|1882.8|1874.1|1882.8|1872.1|58
1608042300000|2020-12-15 14:25:00|1883.8|1874.8|1886.6|1876.8|1886.8|1876.8|1883.8|1874.8|125
1608042600000|2020-12-15 14:30:00|1886.3|1875.3|1889.8|1878.3|1890.8|1878.3|1885.8|1874.8|58
1608042900000|2020-12-15 14:35:00||1878.1||1877.6||1878.1||1876.8|78
1608043200000|2020-12-15 14:40:00|||||||||160
1608043500000|2020-12-15 14:45:00|1889.6|1878.8|1889.6|1878.6|1889.6|1878.8|1889.6|1877.8|25
1608043800000|2020-12-15 14:50:00|1889.8|1878.1|1887.8|1875.3|1890.8|1881.8|1883.8|1874.3|210
1608044100000|2020-12-15 14:55:00|1886.8|1874.1|1886.8|1875.8|1886.8|1875.8|1886.8|1874.1|80
1608044400000|2020-12-15 15:00:00|1887.8|1877.8|1887.8|1871.8|1888.8|1880.3|1887.8|1871.8|42
1608045000000|2020-12-15 15:10:00|1885.8|1873.8|1889.6|1877.1|1889.8|1877.8|1885.8|1873.8|11
1608045300000|2020-12-15 15:15:00|1889.8||1889.8||1889.8||1889.8||0
1608106500000|2020-12-16 08:15:00|1889.8|1877.1|1889.8|1877.1|1889.8|1877.1|1889.8|1877.1|0
1608106800000|2020-12-16 08:20:00|1901.8|1885.8|1928.8|1889.6|1929.8|1895.8|1901.8|1885.8|0
1608107100000|2020-12-16 08:25:00|1923.8|1889.8|1919.8|1906.8|1923.8|1906.8|1919.8|1889.8|0
1608107400000|2020-12-16 08:30:00|1923.8|1891.1|1929.8|1916.8|1929.8|1916.8|1923.8|1891.1|2
1608107700000|2020-12-16 08:35:00|1924.8|1914.1|1924.8|1911.8|1925.6|1914.1|1919.8|1904.8|55
1608108000000|2020-12-16 08:40:00|1924.3|1912.1|1924.3|1913.6|1924.3|1913.6|1924.3|1912.1|0
1608108300000|2020-12-16 08:45:00|1924.8|1916.8|1924.8|1912.3|1928.3|1917.1|1924.8|1909.8|9
1608108600000|2020-12-16 08:50:00|1923.8|1912.1|1927.6|1916.8|1928.3|1916.8|1921.3|1912.1|34
1608108900000|2020-12-16 08:55:00|1928.3|1917.1|1924.8|1913.1|1928.3|1919.3|1924.8|1913.1|38
1608109200000|2020-12-16 09:00:00|1925.8|1913.3|1924.8|1912.6|1925.8|1913.6|1924.6|1912.6|5
1608109500000|2020-12-16 09:05:00|1923.8||1922.8||1923.8||1922.8||0
1608109800000|2020-12-16 09:10:00|1922.6|1911.1|1919.3|1907.8|1922.6|1911.1|1919.3|1907.8|15
1608110100000|2020-12-16 09:15:00|1919.1|1907.6|1917.8|1904.8|1919.1|1907.6|1917.8|1904.8|6
1608110400000|2020-12-16 09:20:00|1916.8|1905.8|1916.8|1907.8|1916.8|1907.8|1915.8|1905.8|0
1608110700000|2020-12-16 09:25:00|1917.8|1908.1|1918.1|1905.8|1919.3|1908.1|1917.8|1905.8|36
1608111000000|2020-12-16 09:30:00|1917.8|1904.8|1915.1|1903.1|1917.8|1904.8|1915.1|1902.8|6
1608111300000|2020-12-16 09:35:00|1914.8|1903.8|1915.6|1903.3|1916.6|1904.8|1914.8|1903.3|4
1608111600000|2020-12-16 09:40:00|1914.8|1903.6|1913.8|1903.3|1916.8|1905.8|1913.8|1903.3|3
1608111900000|2020-12-16 09:45:00|1914.6|1903.1|1913.8|1903.1|1914.8|1903.1|1913.8|1903.1|25
1608112200000|2020-12-16 09:50:00|1914.6|1903.3|1915.3|1903.3|1915.3|1903.6|1914.6|1903.3|0
1608112500000|2020-12-16 09:55:00|1915.6|1903.6|1916.1|1904.3|1916.8|1904.3|1915.6|1903.6|2
1608112800000|2020-12-16 10:00:00|1916.3|1904.8|1917.1|1904.8|1919.3|1904.8|1916.3|1904.8|0
1608113100000|2020-12-16 10:05:00||1905.1||1905.3||1905.3||1905.1|0
1608113400000|2020-12-16 10:10:00|1914.8|1905.6|1916.6|1905.6|1916.6|1905.6|1914.8|1905.3|35
1608113700000|2020-12-16 10:15:00|1917.1||1917.3||1919.3||1917.1||3
1608114000000|2020-12-16 10:20:00|1914.8|1905.8|1914.8|1905.6|1914.8|1905.8|1914.8|1905.6|6
1608114300000|2020-12-16 10:25:00|||||||||6
1608114600000|2020-12-16 10:30:00|||||||||10
1608114900000|2020-12-16 10:35:00|1914.1|1901.3|1913.8|1902.1|1914.1|1902.1|1911.8|1901.3|9
1608115200000|2020-12-16 10:40:00|1914.8|1902.3|1916.8|1905.1|1917.1|1905.1|1914.1|1902.3|1
1608115500000|2020-12-16 10:45:00|1918.1|1905.3|1918.8|1906.8|1919.3|1906.8|1918.1|1904.8|0
1608115800000|2020-12-16 10:50:00|1918.1|1904.1|1918.1|1905.1|1918.1|1905.1|1918.1|1904.1|4
1608116100000|2020-12-16 10:55:00|1919.1|1905.8|1919.3|1906.8|1919.3|1906.8|1919.1|1905.8|0
1608116400000|2020-12-16 11:00:00|1920.8|1907.1|1922.8|1912.1|1922.8|1912.1|1920.8|1907.1|9
1608116700000|2020-12-16 11:05:00|1924.8|1913.8|1924.8|1913.8|1924.8|1913.8|1922.8|1913.8|12
1608117000000|2020-12-16 11:10:00|1924.3|1914.1|1925.8|1914.1|1925.8|1916.8|1924.3|1914.1|1
1608117300000|2020-12-16 11:15:00|1927.3|1914.3|1926.8|1916.8|1927.3|1916.8|1924.8|1914.1|17
1608117600000|2020-12-16 11:20:00|1927.3|1914.8|1927.8|1916.1|1927.8|1917.1|1927.3|1914.8|24
1608117900000|2020-12-16 11:25:00|1928.1|1916.3|1928.1|1916.3|1928.3|1916.3|1928.1|1916.3|1
1608118200000|2020-12-16 11:30:00|1923.8|1915.1|1927.8|1915.1|1928.1|1915.1|1923.8|1915.1|4
1608118500000|2020-12-16 11:35:00|1928.3|1915.3|1931.8|1916.3|1931.8|1921.8|1928.3|1915.3|92
1608118800000|2020-12-16 11:40:00|1931.6|1916.6|1931.8|1918.6|1932.6|1921.8|1931.6|1916.6|35
1608119100000|2020-12-16 11:45:00|1930.8|1917.8|1929.8|1916.8|1930.8|1917.8|1929.8|1916.8|0
1608119400000|2020-12-16 11:50:00|1930.6|1917.1|1931.6|1917.3|1931.6|1917.8|1930.6|1916.8|110
1608119700000|2020-12-16 11:55:00|1929.8|1917.6|1927.8|1917.3|1929.8|1917.6|1927.8|1917.3|34
1608120000000|2020-12-16 12:00:00|1926.8|1916.8|1926.8|1914.3|1926.8|1916.8|1926.8|1913.8|55
1608120300000|2020-12-16 12:05:00|1926.6||1926.6||1926.8||1926.6||3
1608120600000|2020-12-16 12:10:00|1926.8|1914.6|1922.8|1910.6|1926.8|1914.6|1921.8|1909.8|20
1608120900000|2020-12-16 12:15:00|1923.6|1910.8|1921.8|1909.3|1924.3|1910.8|1921.8|1909.3|0
1608121200000|2020-12-16 12:20:00|1918.8||1918.8||1922.8||1918.8||6
1608121500000|2020-12-16 12:25:00|1918.6|1905.3|1917.6|1905.3|1918.6|1905.3|1917.3|1905.3|21
1608121800000|2020-12-16 12:30:00|1917.3|1905.6|1918.8|1905.6|1918.8|1905.8|1913.6|1904.8|8
1608122100000|2020-12-16 12:35:00|1919.3|1905.8|1919.6|1908.3|1919.6|1908.3|1919.3|1905.8|2
1608122400000|2020-12-16 12:40:00|1919.3|1911.3|1919.6|1908.3|1919.6|1911.3|1919.3|1908.3|7
1608122700000|2020-12-16 12:45:00|1921.6|1908.8|1921.3|1909.8|1921.6|1909.8|1921.3|1908.8|30
1608123000000|2020-12-16 12:50:00|1921.1|1910.1|1919.8|1906.8|1921.1|1910.1|1918.8|1904.8|132
1608123300000|2020-12-16 12:55:00|1919.1|1904.8|1919.8|1906.1|1919.8|1906.1|1919.1|1904.8|0
1608123600000|2020-12-16 13:00:00|1921.3|1906.3|1921.3|1909.6|1921.3|1909.6|1920.3|1906.3|0
1608123900000|2020-12-16 13:05:00||1909.8||1911.3||1911.3||1909.8|3
1608124500000|2020-12-16 13:15:00|1924.3|1911.8|1922.8|1911.3|1924.3|1912.1|1922.8|1911.3|8
1608124800000|2020-12-16 13:20:00|1922.6|1910.8|1921.6|1907.6|1922.6|1910.8|1921.6|1907.3|31
1608125100000|2020-12-16 13:25:00|1921.3|1907.3|1918.8|1907.3|1921.3|1907.3|1918.8|1907.3|0
1608125400000|2020-12-16 13:30:00|1918.6|1904.8|1916.8|1904.6|1918.6|1905.3|1915.8|1904.3|71
1608125700000|2020-12-16 13:35:00|1916.6|1904.8|1918.8|1906.3|1918.8|1906.3|1916.6|1904.8|3
1608126000000|2020-12-16 13:40:00|1919.8|1907.3|1915.8|1902.3|1919.8|1907.3|1914.8|1902.3|7
1608126300000|2020-12-16 13:45:00||1903.1||1904.8||1904.8||1903.1|2
1608126600000|2020-12-16 13:50:00||1905.8||1903.6||1905.8||1903.3|5
1608126900000|2020-12-16 13:55:00|1916.8|1904.3|1916.6|1904.3|1916.8|1904.3|1916.6|1904.3|0
1608127200000|2020-12-16 14:00:00|1915.8|1904.1|1915.8|1904.6|1915.8|1904.8|1915.8|1903.8|0
1608127500000|2020-12-16 14:05:00|1916.6|1905.1|1917.8|1905.3|1919.1|1906.8|1916.6|1903.1|12
1608128100000|2020-12-16 14:15:00|1917.6|1905.1|1916.6|1904.8|1917.6|1905.1|1916.6|1904.8|0
1608128400000|2020-12-16 14:20:00|1915.8|1904.1|1920.8|1908.6|1921.1|1908.6|1915.8|1902.8|36
1608128700000|2020-12-16 14:25:00|1920.6|1907.6|1918.8|1906.3|1920.6|1907.6|1918.8|1905.3|0
1608129000000|2020-12-16 14:30:00|1918.6|1906.6|1916.8|1906.6|1918.8|1906.6|1916.8|1906.6|0
1608129300000|2020-12-16 14:35:00|1914.8|1904.6|1910.8|1901.8|1917.3|1904.6|1909.8|1899.6|46
1608129600000|2020-12-16 14:40:00|1910.6|1898.1|1904.8|1889.8|1910.6|1899.3|1904.8|1889.8|115
1608129900000|2020-12-16 14:45:00|1902.8|1890.3|1901.8|1890.1|1906.1|1891.6|1899.8|1889.8|9
1608130200000|2020-12-16 14:50:00|1900.8|1890.3|1907.8|1894.8|1908.8|1896.6|1900.8|1890.3|41
1608130500000|2020-12-16 14:55:00|1907.3|1893.1|1904.8|1890.3|1907.3|1893.3|1903.8|1890.3|12
1608130800000|2020-12-16 15:00:00|1907.3||1907.3||1907.3||1907.3||0
1608131100000|2020-12-16 15:05:00||1890.6||1890.6||1890.6||1890.6|50
1608131400000|2020-12-16 15:10:00|1910.8|1891.1|1904.8|1892.1|1910.8|1892.1|1904.8|1891.1|4
1608131700000|2020-12-16 15:15:00||1892.8||1891.8||1893.1||1891.8|10
1608194400000|2020-12-17 08:40:00|1909.6|1899.3|1906.8|1890.6|1909.6|1899.3|1900.8|1890.6|40
1608194700000|2020-12-17 08:45:00|1906.1|1890.8|1905.6|1889.1|1906.1|1892.8|1905.6|1889.1|24
1608195000000|2020-12-17 08:50:00|1905.3|1888.8|1893.3|1879.3|1905.6|1888.8|1892.8|1878.8|26
1608195300000|2020-12-17 08:55:00|1894.6|1879.6|1901.3|1887.3|1901.3|1887.3|1894.3|1879.6|25
1608195600000|2020-12-17 09:00:00|1899.8|1887.6|1905.3|1891.3|1905.6|1891.3|1899.8|1887.6|0
1608195900000|2020-12-17 09:05:00|1904.8|1891.6|1904.8|1891.8|1904.8|1894.1|1904.6|1891.6|5
1608196200000|2020-12-17 09:10:00||1892.1||1892.8||1893.1||1891.8|0
1608196500000|2020-12-17 09:15:00|1907.6|1892.6|1905.3|1893.3|1908.3|1893.3|1905.3|1891.8|0
1608196800000|2020-12-17 09:20:00||1893.6||1893.6||1893.6||1893.6|0
1608197100000|2020-12-17 09:25:00|1906.1|1894.3|1905.8|1893.6|1906.1|1894.3|1905.8|1893.6|10
1608197400000|2020-12-17 09:30:00|1905.6|1893.3|1899.6|1887.3|1905.6|1893.3|1899.6|1887.3|34
1608197700000|2020-12-17 09:35:00|1900.8|1887.6|1900.8|1887.6|1900.8|1887.6|1900.8|1887.6|1
1608198000000|2020-12-17 09:40:00|||||||||39
1608198300000|2020-12-17 09:45:00||1887.8||1890.1||1890.1||1887.8|10
1608198600000|2020-12-17 09:50:00|1904.3|1892.8|1904.1|1890.1|1904.3|1892.8|1902.3|1890.1|3
1608198900000|2020-12-17 09:55:00|1903.8|1890.3|1907.1|1896.8|1907.6|1897.8|1903.8|1890.3|23
1608199200000|2020-12-17 10:00:00|1906.1|1893.3|1904.6|1890.8|1907.1|1893.6|1904.1|1890.1|0
1608199500000|2020-12-17 10:05:00|1902.6|1891.1|1899.8|1887.3|1902.6|1891.1|1899.8|1887.3|139
1608199800000|2020-12-17 10:10:00|1901.8|1886.6|1904.6|1890.1|1904.6|1893.6|1901.3|1885.8|0
1608200100000|2020-12-17 10:15:00|1904.8|1890.3|1902.8|1891.3|1904.8|1896.6|1901.8|1890.3|10
1608200400000|2020-12-17 10:20:00|1904.8|1891.1|1902.8|1890.1|1904.8|1894.8|1899.8|1890.1|21
1608200700000|2020-12-17 10:25:00|1901.8|1890.3|1901.8|1890.1|1901.8|1890.3|1901.8|1890.1|0
1608201000000|2020-12-17 10:30:00||1887.6||1889.3||1893.6||1887.6|0
1608201300000|2020-12-17 10:35:00|1900.8|1889.1|1900.8|1888.6|1900.8|1889.1|1899.8|1887.6|0
1608201600000|2020-12-17 10:40:00|1899.8|1888.1|1899.8|1888.6|1900.8|1888.6|1899.8|1888.1|15
1608201900000|2020-12-17 10:45:00||1888.3||1888.1||1888.3||1887.8|0
1608202200000|2020-12-17 10:50:00|1901.8|1888.3|1901.8|1889.6|1901.8|1889.6|1901.8|1888.3|2
1608202500000|2020-12-17 10:55:00|1902.8|1890.6|1904.8|1890.6|1904.8|1894.8|1902.8|1889.8|33
1608202800000|2020-12-17 11:00:00|1904.6|1890.1|1903.8|1889.8|1904.6|1890.3|1903.8|1889.8|3
1608203100000|2020-12-17 11:05:00|1902.8|1889.1|1901.6|1888.1|1902.8|1889.3|1901.6|1888.1|0
1608203400000|2020-12-17 11:10:00|1900.8|1887.3|1897.6|1883.3|1900.8|1887.3|1897.6|1882.6|36
1608203700000|2020-12-17 11:15:00|1897.8|1884.8|1900.8|1886.8|1900.8|1886.8|1897.8|1884.8|0
1608204000000|2020-12-17 11:20:00|1900.6||1900.6||1900.6||1900.6||0
1608204300000|2020-12-17 11:25:00|1900.3|1886.6|1898.6|1884.6|1900.3|1886.6|1898.6|1884.6|0
1608204600000|2020-12-17 11:30:00|1899.1|1884.3|1897.1|1881.6|1899.1|1884.3|1897.1|1881.6|1
1608204900000|2020-12-17 11:35:00|1896.8|1881.8|1896.3|1881.8|1896.8|1881.8|1892.8|1881.8|1
1608205200000|2020-12-17 11:40:00||1882.1||1882.1||1882.1||1882.1|0
1608205500000|2020-12-17 11:45:00|1896.1|1881.6|1894.6|1881.6|1896.1|1881.6|1894.6|1881.6|2
1608205800000|2020-12-17 11:50:00|1894.3|1880.8|1894.3|1880.8|1894.6|1880.8|1894.3|1880.8|5
1608206100000|2020-12-17 11:55:00|1892.8|1881.1|1894.6|1885.1|1894.6|1885.1|1892.8|1880.8|33
1608206400000|2020-12-17 12:00:00|1898.1|1884.8|1897.8|1886.8|1899.6|1887.1|1895.1|1884.8|65
1608206700000|2020-12-17 12:05:00||1887.1||1887.1||1887.1||1887.1|10
1608207000000|2020-12-17 12:10:00|1900.3|1887.3|1900.8|1887.1|1900.8|1892.3|1900.3|1887.1|114
1608207300000|2020-12-17 12:15:00|1900.6||1899.8||1900.6||1899.6||685
1608207600000|2020-12-17 12:20:00|1899.6|1886.8|1899.3|1886.8|1899.8|1886.8|1895.3|1886.8|235
1608207900000|2020-12-17 12:25:00|1899.1|1885.3|1897.8|1883.8|1899.3|1886.8|1891.8|1882.6|67
1608208200000|2020-12-17 12:30:00|1898.8|1886.8|1900.8|1890.8|1900.8|1890.8|1898.8|1886.8|16
1608208500000|2020-12-17 12:35:00|1900.6|1888.6|1900.8|1887.1|1900.8|1888.6|1900.6|1887.1|27
1608208800000|2020-12-17 12:40:00|1900.6|1887.3|1900.6|1887.1|1900.6|1887.3|1900.6|1887.1|0
1608209100000|2020-12-17 12:45:00|1897.8|1886.8|1895.8|1884.6|1897.8|1886.8|1895.8|1884.6|14
1608209400000|2020-12-17 12:50:00|1894.8|1884.1|1894.8|1882.6|1894.8|1884.1|1894.8|1882.6|0
1608209700000|2020-12-17 12:55:00|1894.6|1882.8|1893.8|1882.8|1894.6|1884.8|1893.8|1882.8|10
1608210000000|2020-12-17 13:00:00|1894.8|1883.1|1894.8|1883.6|1894.8|1883.6|1894.8|1883.1|0
1608210300000|2020-12-17 13:05:00|1897.8|1883.8|1898.8|1887.3|1898.8|1887.3|1897.6|1883.8|3
1608210600000|2020-12-17 13:10:00|1899.3|1887.6|1901.6|1889.3|1903.8|1890.1|1899.3|1887.6|67
1608210900000|2020-12-17 13:15:00|1901.3|1889.6|1900.3|1888.6|1901.3|1889.6|1900.1|1888.1|0
1608211200000|2020-12-17 13:20:00|1899.8|1888.3|1895.6|1883.3|1899.8|1888.3|1895.6|1883.3|20
1608211500000|2020-12-17 13:25:00|1895.8|1883.6|1897.1|1885.8|1897.1|1885.8|1895.8|1883.6|0
1608211800000|2020-12-17 13:30:00|1897.8|1886.1|1896.8|1886.1|1898.3|1886.6|1896.8|1886.1|0
1608212100000|2020-12-17 13:35:00|1897.6|1886.3|1897.8|1886.1|1898.8|1890.3|1897.6|1885.8|312
1608212400000|2020-12-17 13:40:00|1897.6|1885.8|1895.8|1883.8|1897.6|1885.8|1892.8|1883.6|207
1608212700000|2020-12-17 13:45:00|1895.6|1883.6|1892.3|1880.8|1895.6|1883.8|1892.3|1880.8|100
1608213000000|2020-12-17 13:50:00|1892.1|1881.8|1893.3|1881.8|1893.3|1881.8|1892.1|1881.8|165
1608213300000|2020-12-17 13:55:00|1893.1|1882.3|1895.6|1883.6|1896.6|1885.3|1893.1|1882.3|299
1608213600000|2020-12-17 14:00:00|1895.8|1883.8|1898.8|1886.8|1898.8|1886.8|1895.8|1883.6|80
1608213900000|2020-12-17 14:05:00|1898.6|1884.3|1897.3|1885.1|1898.6|1885.3|1897.3|1884.3|40
1608214200000|2020-12-17 14:10:00|1896.8|1882.3|1893.8|1882.1|1896.8|1882.3|1893.8|1881.8|4
1608214500000|2020-12-17 14:15:00|1893.6|1881.8|1893.6|1881.8|1893.8|1881.8|1893.6|1881.8|1
1608214800000|2020-12-17 14:20:00|1893.3|1882.1|1895.3|1883.6|1895.3|1883.6|1893.3|1882.1|1
1608215100000|2020-12-17 14:25:00|1894.8|1884.8|1897.3|1885.8|1897.3|1886.1|1894.8|1884.8|130
1608215400000|2020-12-17 14:30:00|1898.8|1885.3|1901.6|1891.1|1901.6|1891.3|1898.8|1885.3|2
1608215700000|2020-12-17 14:35:00|1901.8|1890.8|1901.3|1889.6|1902.8|1893.8|1901.3|1888.3|5
1608216000000|2020-12-17 14:40:00|1900.8|1890.8|1900.6|1889.3|1900.8|1890.8|1900.6|1887.3|11
1608216300000|2020-12-17 14:45:00|1900.3|1888.3|1900.3|1891.1|1900.6|1891.1|1900.3|1887.6|0
1608216600000|2020-12-17 14:50:00|1900.6|1890.8|1900.6|1890.1|1900.6|1891.8|1899.8|1890.1|22
1608216900000|2020-12-17 14:55:00|1899.3|1889.8|1902.8|1892.8|1902.8|1892.8|1899.3|1889.8|34
1608217200000|2020-12-17 15:00:00|1903.3|1890.8|1902.8|1889.8|1903.8|1890.8|1902.8|1889.8|20
1608217500000|2020-12-17 15:05:00|||||||||22
1608217800000|2020-12-17 15:10:00|||||||||7
1608218100000|2020-12-17 15:15:00|1902.3|1887.3|1902.3|1887.3|1902.3|1887.3|1902.3|1887.3|1
1608279900000|2020-12-18 08:25:00|1907.8|1877.3|1907.8|1877.3|1907.8|1877.3|1907.8|1877.3|0
1608280200000|2020-12-18 08:30:00|1907.3|1877.8|1907.1|1884.8|1907.3|1884.8|1907.1|1877.8|0
1608280500000|2020-12-18 08:35:00|1905.8|1885.1|1905.3|1889.8|1905.8|1889.8|1904.8|1884.8|0
1608280800000|2020-12-18 08:40:00|1904.8|1890.6|1900.6|1888.1|1905.3|1890.6|1900.3|1888.1|3
1608281100000|2020-12-18 08:45:00|1900.8|1887.8|1899.1|1888.8|1902.8|1889.8|1899.1|1887.8|9
1608281400000|2020-12-18 08:50:00|1898.6|1885.1|1898.6|1886.8|1898.6|1887.3|1897.3|1884.8|31
1608281700000|2020-12-18 08:55:00|1900.3|1887.1|1902.1|1889.8|1902.8|1890.1|1900.3|1887.1|10
1608282000000|2020-12-18 09:00:00|1902.3|1890.1|1904.3|1890.3|1904.3|1890.3|1901.8|1889.8|9
1608282300000|2020-12-18 09:05:00|1905.3|1890.8|1905.3|1892.3|1905.3|1892.8|1904.1|1890.3|6
1608282600000|2020-12-18 09:10:00|1905.8|1897.3|1912.6|1899.8|1913.3|1901.8|1905.8|1897.3|33
1608282900000|2020-12-18 09:15:00|1911.3|1900.8|1912.3|1900.1|1912.6|1900.8|1911.3|1899.8|18
1608283200000|2020-12-18 09:20:00|1912.1|1900.3|1909.8|1898.3|1912.3|1901.1|1909.8|1898.1|13
1608283500000|2020-12-18 09:25:00|1910.3|1897.8|1911.6|1897.1|1911.6|1901.3|1908.8|1896.8|23
1608283800000|2020-12-18 09:30:00|1912.3|1898.1|1912.3|1901.3|1912.3|1902.1|1912.3|1898.1|0
1608284100000|2020-12-18 09:35:00|1913.6|1901.6|1913.3|1900.3|1913.8|1902.8|1912.8|1898.8|2
1608284400000|2020-12-18 09:40:00|1912.8|1897.6|1912.8|1902.8|1912.8|1902.8|1912.8|1897.6|32
1608284700000|2020-12-18 09:45:00|1911.8|1903.8|1911.3|1899.6|1912.8|1903.8|1911.1|1899.6|49
1608285000000|2020-12-18 09:50:00|1911.1|1898.3|1909.8|1898.1|1911.3|1898.8|1909.8|1896.6|50
1608285300000|2020-12-18 09:55:00||1898.3||1898.6||1898.6||1898.3|0
1608285600000|2020-12-18 10:00:00|1908.8|1899.3|1909.8|1899.8|1909.8|1899.8|1908.8|1899.3|5
1608285900000|2020-12-18 10:05:00|1912.6|1900.1|1913.3|1902.8|1913.3|1904.8|1912.6|1900.1|31
1608286200000|2020-12-18 10:10:00|1913.8|1904.8|1914.8|1904.8|1915.1|1904.8|1913.8|1904.8|2
1608286800000|2020-12-18 10:20:00|1913.8|1905.1|1914.8|1905.6|1914.8|1905.6|1913.8|1905.1|8
1608287100000|2020-12-18 10:25:00|1917.8|1906.8|1916.8|1905.6|1917.8|1906.8|1916.8|1905.6|13
1608287400000|2020-12-18 10:30:00|1914.8|1905.3|1914.6|1905.3|1914.8|1905.3|1914.6|1905.3|10
1608287700000|2020-12-18 10:35:00|1916.6|1906.6|1914.3|1903.3|1916.6|1906.6|1914.3|1902.3|39
1608288300000|2020-12-18 10:45:00|1914.1|1904.6|1914.6|1904.3|1914.6|1904.6|1914.1|1904.3|15
1608288600000|2020-12-18 10:50:00|1916.8|1906.6|1914.8|1903.6|1916.8|1906.6|1914.8|1901.8|4
1608288900000|2020-12-18 10:55:00|1916.8|1903.8|1916.8|1904.1|1916.8|1906.8|1916.8|1903.8|1
1608289200000|2020-12-18 11:00:00||1902.8||1904.1||1904.3||1902.8|0
1608289500000|2020-12-18 11:05:00|1912.8|1904.6|1920.3|1907.8|1920.3|1907.8|1912.8|1904.1|4
1608289800000|2020-12-18 11:10:00|1921.3|1908.3|1922.8|1913.6|1922.8|1913.6|1921.3|1908.3|5
1608290100000|2020-12-18 11:15:00|1923.1|1910.1|1923.3|1912.8|1923.6|1912.8|1922.8|1909.1|17
1608290400000|2020-12-18 11:20:00|1923.6|1913.1|1924.6|1913.1|1924.6|1913.3|1923.6|1913.1|0
1608290700000|2020-12-18 11:25:00|1922.8|1913.3|1922.8|1912.8|1922.8|1913.3|1922.8|1912.8|18
1608291000000|2020-12-18 11:30:00|1923.3|1914.8|1922.1|1910.8|1923.3|1914.8|1922.1|1910.8|41
1608291300000|2020-12-18 11:35:00|1922.3|1907.3|1920.6|1908.8|1922.3|1908.8|1920.1|1907.3|13
1608291600000|2020-12-18 11:40:00|1920.8||1921.3||1921.8||1920.6||22
1608291900000|2020-12-18 11:45:00||1907.8||1907.8||1907.8||1907.8|6
1608292500000|2020-12-18 11:55:00|1919.1|1903.3|1919.1|1904.8|1919.1|1904.8|1919.1|1903.3|10
1608292800000|2020-12-18 12:00:00|1916.8|1906.1|1916.8|1907.8|1916.8|1907.8|1916.8|1906.1|0
1608293100000|2020-12-18 12:05:00|1919.1|1908.8|1919.1|1909.8|1919.1|1909.8|1919.1|1908.8|1
1608293400000|2020-12-18 12:10:00|1917.8|1907.3|1917.8|1908.8|1918.3|1908.8|1917.8|1906.1|4
1608293700000|2020-12-18 12:15:00|1917.6|1906.8|1915.6|1904.8|1917.6|1906.8|1913.8|1904.8|61
1608294000000|2020-12-18 12:20:00|1912.8|1902.8|1916.1|1904.8|1916.1|1904.8|1912.8|1902.8|16
1608294300000|2020-12-18 12:25:00|1915.8|1905.8|1915.6|1903.8|1916.1|1905.8|1915.6|1903.8|10
1608294600000|2020-12-18 12:30:00|1915.3|1902.8|1910.8|1900.3|1915.3|1902.8|1910.1|1899.8|43
1608294900000|2020-12-18 12:35:00|1910.3|1902.3|1913.3|1902.3|1913.3|1902.3|1910.3|1902.3|1
1608295200000|2020-12-18 12:40:00||1900.8||1900.3||1900.8||1900.3|0
1608295800000|2020-12-18 12:50:00|1915.1|1900.6|1912.8|1900.3|1915.1|1905.1|1912.8|1900.3|3
1608296100000|2020-12-18 12:55:00|1908.3|1899.8|1910.8|1899.8|1912.8|1900.3|1908.3|1899.8|10
1608296400000|2020-12-18 13:00:00|1910.6|1899.3|1910.6|1899.8|1910.6|1899.8|1910.6|1899.3|0
1608296700000|2020-12-18 13:05:00|1910.3|1899.3|1910.8|1899.3|1910.8|1899.3|1909.8|1899.3|5
1608297000000|2020-12-18 13:10:00|1910.6|1897.8|1909.6|1897.8|1910.6|1897.8|1909.6|1897.8|15
1608297300000|2020-12-18 13:15:00|1909.3|1896.8|1910.8|1898.8|1910.8|1898.8|1905.8|1892.8|21
1608297600000|2020-12-18 13:20:00|||||||||1
1608297900000|2020-12-18 13:25:00|1912.8|1899.8|1912.8|1899.8|1912.8|1899.8|1912.8|1899.8|0
1608298200000|2020-12-18 13:30:00|1913.3|1898.8|1910.3|1896.8|1913.3|1898.8|1901.8|1892.8|21
1608298500000|2020-12-18 13:35:00|1910.8|1898.3|1910.8|1896.8|1910.8|1898.3|1910.8|1896.8|0
1608298800000|2020-12-18 13:40:00||1897.1||1897.1||1897.1||1897.1|0
1608299400000|2020-12-18 13:50:00|1911.6|1897.8|1909.8|1897.8|1911.6|1897.8|1909.8|1897.8|0
1608299700000|2020-12-18 13:55:00|1910.8|1898.6|1915.6|1901.1|1915.6|1901.1|1910.8|1898.6|0
1608300000000|2020-12-18 14:00:00|1916.1|1901.6|1916.3|1902.1|1916.3|1902.1|1914.8|1901.1|0
1608300300000|2020-12-18 14:05:00|1917.8|1902.3|1917.8|1904.8|1917.8|1904.8|1917.8|1902.3|0
1608300600000|2020-12-18 14:10:00|1919.1|1905.8|1919.1|1907.1|1919.1|1907.1|1919.1|1905.8|1
1608300900000|2020-12-18 14:15:00|1921.3|1907.6|1921.3|1908.8|1921.3|1911.1|1921.3|1907.6|8
1608301200000|2020-12-18 14:20:00|1924.6|1909.1|1925.1|1911.8|1925.1|1914.8|1924.6|1909.1|2
1608301500000|2020-12-18 14:25:00|1924.8|1912.3|1922.6|1908.3|1924.8|1912.8|1922.6|1907.6|3
1608301800000|2020-12-18 14:30:00|1922.3|1908.1|1922.8|1909.8|1922.8|1910.8|1920.8|1908.1|5
1608302100000|2020-12-18 14:35:00|1922.6|1908.8|1921.8|1909.8|1922.8|1909.8|1917.8|1908.8|15
1608302400000|2020-12-18 14:40:00|1921.6|1908.8|1918.1|1909.8|1921.6|1909.8|1918.1|1908.8|5
1608302700000|2020-12-18 14:45:00|1921.6|1908.8|1921.6|1908.8|1921.6|1909.1|1921.6|1908.8|0
1608303000000|2020-12-18 14:50:00|1917.8|1909.1|1921.6|1909.1|1921.6|1909.1|1917.8|1909.1|2
1608303300000|2020-12-18 14:55:00|1921.3|1909.3|1921.6|1911.3|1921.6|1911.3|1921.3|1909.3|17
1608303600000|2020-12-18 15:00:00|1922.8|1912.3|1926.3|1911.6|1926.3|1916.8|1922.8|1911.3|7
1608303900000|2020-12-18 15:05:00|1921.8|1911.3|1921.8|1911.3|1921.8|1911.3|1921.8|1911.3|0
1608304200000|2020-12-18 15:10:00|1923.8|1910.8|1925.3|1914.8|1925.3|1914.8|1923.8|1910.8|10
1608304500000|2020-12-18 15:15:00|1922.8|1914.1|1924.6|1913.8|1925.3|1914.1|1922.8|1913.8|12
1608538500000|2020-12-21 08:15:00|1924.6|1913.8|1882.8|1865.1|1924.6|1913.8|1882.8|1858.3|1
1608538800000|2020-12-21 08:20:00||1869.8||1872.1||1872.1||1869.8|5
1608539100000|2020-12-21 08:25:00|1881.8|1866.1|1881.6|1859.8|1881.8|1866.1|1881.6|1859.8|4
1608539400000|2020-12-21 08:30:00|1880.1|1855.8|1862.6|1849.1|1880.1|1855.8|1857.8|1847.8|26
1608539700000|2020-12-21 08:35:00|1862.8|1849.3|1867.8|1854.8|1868.8|1855.8|1861.1|1849.3|7
1608540000000|2020-12-21 08:40:00|1869.6|1859.8|1870.8|1855.1|1870.8|1862.6|1869.6|1855.1|22
1608540300000|2020-12-21 08:45:00|1869.6|1855.3|1864.6|1854.8|1869.6|1856.1|1864.6|1853.8|22
1608540600000|2020-12-21 08:50:00|1867.1|1856.6|1870.8|1861.8|1870.8|1861.8|1865.8|1854.8|124
1608540900000|2020-12-21 08:55:00|1869.8|1858.8|1869.6|1861.3|1870.8|1861.8|1866.8|1856.1|61
1608541200000|2020-12-21 09:00:00|1869.8|1858.8|1861.8|1852.1|1869.8|1860.8|1861.8|1852.1|56
1608541500000|2020-12-21 09:05:00|1861.6|1851.8|1854.3|1845.8|1861.6|1851.8|1854.3|1845.8|42
1608541800000|2020-12-21 09:10:00|1853.8|1845.3|1851.6|1836.3|1853.8|1845.3|1848.8|1836.1|95
1608542100000|2020-12-21 09:15:00|1851.3|1836.1|1837.8|1826.8|1851.3|1836.1|1837.8|1826.8|21
1608542400000|2020-12-21 09:20:00|1837.6|1827.1|1837.8|1823.8|1837.8|1827.8|1830.8|1819.8|84
1608542700000|2020-12-21 09:25:00|1838.6|1824.8|1837.6|1827.3|1839.8|1829.8|1837.6|1824.8|28
1608543000000|2020-12-21 09:30:00|1837.8|1828.8|1841.1|1830.8|1841.1|1832.3|1837.8|1828.8|11
1608543300000|2020-12-21 09:35:00|1840.8|1827.3|1832.8|1823.6|1841.1|1827.3|1832.8|1823.6|23
1608543600000|2020-12-21 09:40:00|1835.3|1823.3|1837.6|1824.8|1837.6|1825.1|1835.1|1823.3|20
1608543900000|2020-12-21 09:45:00|1837.3|1824.6|1830.8|1817.8|1837.3|1826.6|1830.3|1817.8|16
1608544200000|2020-12-21 09:50:00|1830.1|1816.8|1829.3|1817.1|1830.1|1818.8|1824.8|1816.8|13
1608544500000|2020-12-21 09:55:00|1829.1|1816.6|1830.6|1818.8|1833.6|1819.8|1826.8|1816.6|41
1608544800000|2020-12-21 10:00:00|1827.8|1819.8|1830.1|1818.8|1832.6|1820.8|1827.8|1818.8|52
1608545100000|2020-12-21 10:05:00|1829.8|1817.8|1826.8|1813.8|1829.8|1818.1|1826.8|1813.8|26
1608545400000|2020-12-21 10:10:00|1826.1|1812.8|1815.8|1806.8|1826.1|1812.8|1815.8|1806.8|39
1608545700000|2020-12-21 10:15:00|1819.6|1808.8|1816.3|1806.8|1819.6|1808.8|1816.3|1806.8|16
1608546000000|2020-12-21 10:20:00|1814.8|1806.6|1814.6|1802.1|1814.8|1806.6|1814.6|1801.6|11
1608546300000|2020-12-21 10:25:00|1813.3|1801.6|1809.8|1799.8|1813.3|1801.6|1809.8|1799.8|11
1608546600000|2020-12-21 10:30:00|1807.6|1797.3|1800.8|1785.8|1810.3|1797.3|1799.6|1784.6|79
1608546900000|2020-12-21 10:35:00|1800.6|1783.3|1797.8|1782.6|1800.6|1785.3|1794.8|1781.8|51
1608547200000|2020-12-21 10:40:00|1800.6|1782.8|1802.8|1789.8|1802.8|1789.8|1800.6|1782.8|4
1608547500000|2020-12-21 10:45:00|1803.6|1790.1|1807.8|1795.8|1808.1|1795.8|1803.6|1789.8|25
1608547800000|2020-12-21 10:50:00|1807.3|1796.8|1802.6|1789.6|1807.3|1796.8|1802.6|1789.1|17
1608548100000|2020-12-21 10:55:00|1798.3|1789.3|1802.8|1792.3|1803.8|1792.6|1798.3|1789.3|46
1608548400000|2020-12-21 11:00:00|1803.8|1792.6|1807.3|1797.1|1807.3|1797.1|1803.8|1792.6|25
1608548700000|2020-12-21 11:05:00|1807.8|1797.6|1810.8|1801.6|1812.6|1802.8|1805.8|1797.6|93
1608549000000|2020-12-21 11:10:00|1811.8|1801.3|1812.8|1803.8|1814.8|1803.8|1811.6|1801.3|9
1608549300000|2020-12-21 11:15:00|1814.8|1804.3|1816.1|1804.8|1818.3|1804.8|1814.6|1803.6|41
1608549600000|2020-12-21 11:20:00|1815.3|1806.8|1815.8|1806.8|1817.3|1806.8|1814.8|1806.8|13
1608549900000|2020-12-21 11:25:00|1817.3|1809.8|1822.8|1813.3|1822.8|1813.8|1817.3|1809.8|42
1608550200000|2020-12-21 11:30:00|1824.8|1813.8|1825.8|1816.8|1826.8|1816.8|1824.8|1813.8|27
1608550500000|2020-12-21 11:35:00|1826.8|1816.3|1825.8|1816.8|1826.8|1816.8|1825.8|1816.3|15
1608550800000|2020-12-21 11:40:00|1825.6|1814.8|1824.8|1814.3|1825.6|1814.8|1824.8|1814.3|8
1608551100000|2020-12-21 11:45:00|1825.3|1814.6|1824.8|1814.8|1825.3|1814.8|1824.8|1814.6|4
1608551400000|2020-12-21 11:50:00|1824.6|1814.6|1820.8|1806.8|1824.6|1814.6|1820.8|1806.8|25
1608551700000|2020-12-21 11:55:00|1821.3|1805.8|1821.1|1807.3|1821.3|1807.3|1817.8|1805.8|1
1608552000000|2020-12-21 12:00:00||1808.6||1808.1||1808.8||1807.1|5
1608552300000|2020-12-21 12:05:00|1816.8|1807.3|1821.1|1809.3|1821.1|1809.3|1816.8|1807.3|5
1608552600000|2020-12-21 12:10:00|1824.8|1809.6|1826.8|1814.8|1826.8|1814.8|1824.8|1809.6|6
1608552900000|2020-12-21 12:15:00||1815.1||1815.1||1815.6||1815.1|0
1608553500000|2020-12-21 12:25:00|1826.6|1813.1|1826.6|1811.8|1826.6|1813.1|1822.8|1811.6|10
1608553800000|2020-12-21 12:30:00|1826.8|1812.3|1822.8|1812.3|1826.8|1812.3|1822.8|1811.8|0
1608554100000|2020-12-21 12:35:00|1826.8|1812.1|1826.8|1814.1|1826.8|1814.8|1826.8|1811.8|1
1608554400000|2020-12-21 12:40:00|1826.3|1814.8|1826.3|1811.6|1826.3|1814.8|1826.3|1811.6|2
1608554700000|2020-12-21 12:45:00||1811.8||1815.8||1815.8||1811.8|0
1608555000000|2020-12-21 12:50:00|1827.3|1816.1|1827.8|1819.3|1833.8|1819.8|1827.3|1816.1|54
1608555300000|2020-12-21 12:55:00|1828.8|1820.1|1827.8|1819.1|1829.8|1820.3|1827.8|1819.1|45
1608555600000|2020-12-21 13:00:00|1826.8|1816.8|1826.8|1814.6|1826.8|1816.8|1826.8|1814.6|66
1608555900000|2020-12-21 13:05:00|1825.3|1814.1|1822.3|1811.3|1825.3|1814.1|1822.3|1810.8|50
1608556200000|2020-12-21 13:10:00|1820.8|1811.1|1818.3|1807.1|1820.8|1811.1|1818.1|1806.6|31
1608556500000|2020-12-21 13:15:00|1818.6|1807.3|1817.8|1807.1|1818.6|1807.3|1817.8|1806.3|4
1608556800000|2020-12-21 13:20:00|1818.8|1807.3|1822.8|1812.8|1822.8|1812.8|1816.8|1807.1|19
1608557400000|2020-12-21 13:30:00|1822.6|1808.1|1822.6|1808.1|1822.6|1809.8|1822.6|1808.1|29
1608557700000|2020-12-21 13:35:00||1807.8||1809.3||1809.3||1807.8|0
1608558000000|2020-12-21 13:40:00|1822.8|1809.6|1825.3|1812.8|1825.3|1813.6|1822.8|1809.6|18
1608558300000|2020-12-21 13:45:00|1827.6|1812.6|1826.6|1814.8|1828.8|1814.8|1822.8|1811.1|3
1608558600000|2020-12-21 13:50:00|1826.3|1815.8|1822.8|1812.6|1826.8|1816.8|1821.8|1812.1|10
1608558900000|2020-12-21 13:55:00|1826.8|1811.8|1824.8|1814.8|1826.8|1814.8|1824.8|1811.8|15
1608559200000|2020-12-21 14:00:00|1822.8|1811.6|1822.8|1812.8|1822.8|1812.8|1822.8|1811.3|5
1608559500000|2020-12-21 14:05:00||1811.8||1811.3||1811.8||1811.3|0
1608559800000|2020-12-21 14:10:00|1823.8|1811.6|1831.6|1815.8|1831.6|1820.8|1823.8|1811.6|17
1608560100000|2020-12-21 14:15:00|1827.8|1814.8|1832.1|1816.3|1832.8|1822.8|1827.8|1814.8|33
1608560400000|2020-12-21 14:20:00|1827.8|1816.8|1832.1|1817.1|1832.1|1817.1|1827.8|1815.8|4
1608560700000|2020-12-21 14:25:00|1827.3|1816.8|1833.8|1819.8|1833.8|1823.6|1827.3|1816.8|0
1608561000000|2020-12-21 14:30:00|1835.8|1819.6|1837.8|1828.1|1837.8|1828.1|1835.8|1819.6|4
1608561300000|2020-12-21 14:35:00|1840.8|1827.8|1841.8|1830.1|1841.8|1831.6|1840.6|1826.8|37
1608561600000|2020-12-21 14:40:00|1843.3|1830.3|1842.8|1830.8|1843.8|1834.8|1841.8|1830.1|53
1608561900000|2020-12-21 14:45:00|1842.3|1830.6|1840.3|1829.8|1842.3|1830.6|1840.3|1828.8|30
1608562200000|2020-12-21 14:50:00||1828.1||1830.3||1830.3||1828.1|2
1608562500000|2020-12-21 14:55:00|1841.3|1830.6|1841.8|1830.3|1842.8|1832.3|1841.3|1830.3|54
1608562800000|2020-12-21 15:00:00|1841.3|1829.8|1841.3|1829.8|1841.8|1829.8|1838.3|1829.8|11
1608563100000|2020-12-21 15:05:00|1840.6|1830.8|1841.3|1830.8|1841.3|1831.1|1840.6|1830.8|6
1608563400000|2020-12-21 15:10:00|1840.8|1831.8|1841.3|1832.8|1841.3|1832.8|1840.8|1831.8|14
1608563700000|2020-12-21 15:15:00|1842.8|1833.3|1843.8|1831.8|1843.8|1833.3|1840.8|1831.8|19
1608624900000|2020-12-22 08:15:00|1843.8||1843.8||1843.8||1843.8||0
1608625800000|2020-12-22 08:30:00|1857.3|1837.1|1873.8|1855.1|1874.8|1860.3|1857.3|1837.1|19
1608626100000|2020-12-22 08:35:00|1872.8|1855.8|1877.8|1860.1|1882.6|1865.8|1870.8|1855.8|22
1608626400000|2020-12-22 08:40:00|1872.3|1860.3|1875.8|1865.8|1877.8|1866.3|1872.3|1860.3|39
1608626700000|2020-12-22 08:45:00|1876.8|1866.1|1884.8|1874.8|1885.8|1876.8|1876.8|1866.1|35
1608627000000|2020-12-22 08:50:00|1884.6|1874.1|1881.3|1872.8|1887.8|1875.8|1881.3|1872.8|44
1608627300000|2020-12-22 08:55:00|1881.8|1872.3|1886.8|1874.8|1887.8|1875.3|1881.8|1872.3|45
1608627600000|2020-12-22 09:00:00|1886.3|1874.1|1882.6|1868.8|1886.3|1874.1|1878.8|1868.8|39
1608627900000|2020-12-22 09:05:00|1882.3|1866.8|1877.3|1865.8|1882.3|1866.8|1874.8|1863.3|31
1608628200000|2020-12-22 09:10:00|1878.6|1869.3|1883.6|1868.8|1884.1|1869.3|1878.6|1865.6|15
1608628500000|2020-12-22 09:15:00|1882.8|1870.1|1883.6|1870.8|1883.6|1870.8|1882.8|1870.1|1
1608628800000|2020-12-22 09:20:00|1881.8|1870.6|1881.8|1870.8|1881.8|1870.8|1881.8|1870.6|0
1608629100000|2020-12-22 09:25:00|1881.6|1869.8|1881.6|1869.8|1881.6|1869.8|1881.6|1869.8|1
1608629400000|2020-12-22 09:30:00|1879.8|1868.8|1877.8|1868.8|1879.8|1868.8|1877.8|1868.8|2
1608629700000|2020-12-22 09:35:00|1877.6|1866.3|1881.1|1866.3|1881.3|1866.3|1877.6|1866.3|16
1608630000000|2020-12-22 09:40:00|1881.3|1866.6|1882.8|1867.1|1882.8|1867.1|1880.8|1866.6|0
1608630300000|2020-12-22 09:45:00|1882.6|1867.3|1881.8|1869.1|1882.8|1869.1|1881.6|1867.3|0
1608630600000|2020-12-22 09:50:00|1881.6|1869.3|1881.3|1867.6|1881.6|1869.3|1881.3|1867.6|0
1608630900000|2020-12-22 09:55:00|1881.6|1868.3|1880.8|1868.3|1881.6|1868.3|1880.8|1868.3|0
1608631200000|2020-12-22 10:00:00|1879.8|1867.6|1877.1|1867.6|1879.8|1867.6|1877.1|1867.6|18
1608631500000|2020-12-22 10:05:00|1876.6|1866.1|1877.6|1864.8|1877.6|1867.6|1875.6|1864.8|1
1608631800000|2020-12-22 10:10:00||1866.8||1864.8||1866.8||1864.8|0
1608632100000|2020-12-22 10:15:00|1877.3|1865.8|1876.1|1864.8|1877.6|1865.8|1875.6|1864.8|0
1608632400000|2020-12-22 10:20:00|1875.8|1865.8|1875.1|1864.8|1876.3|1866.8|1875.1|1864.8|8
1608632700000|2020-12-22 10:25:00|1874.8|1864.6|1874.1|1860.8|1875.1|1864.6|1874.1|1860.8|29
1608633000000|2020-12-22 10:30:00|1873.8|1862.8|1873.8|1862.8|1873.8|1864.8|1873.8|1862.8|1
1608633300000|2020-12-22 10:35:00|1873.6|1863.1|1872.8|1863.1|1873.6|1863.1|1872.8|1863.1|0
1608633600000|2020-12-22 10:40:00|1872.6|1862.8|1872.8|1862.8|1872.8|1862.8|1872.6|1862.8|3
1608634500000|2020-12-22 10:55:00||1863.1||1863.1||1863.1||1863.1|1
1608634800000|2020-12-22 11:00:00||1863.3||1863.3||1863.3||1863.3|10
1608635100000|2020-12-22 11:05:00|||||||||1
1608635400000|2020-12-22 11:10:00|||||||||10
1608635700000|2020-12-22 11:15:00|1877.8|1862.8|1877.8|1862.8|1877.8|1862.8|1877.8|1862.8|2
1608636000000|2020-12-22 11:20:00||1863.8||1863.8||1863.8||1863.8|0
1608636300000|2020-12-22 11:25:00||1864.1||1864.3||1864.3||1863.6|0
1608636600000|2020-12-22 11:30:00|1877.6||1877.8||1877.8||1877.6||0
1608636900000|2020-12-22 11:35:00|1877.6||1877.6||1877.6||1877.6||0
1608637200000|2020-12-22 11:40:00|1877.3||1877.8||1877.8||1877.3||0
1608638100000|2020-12-22 11:55:00||1864.6||1865.1||1865.1||1864.6|0
1608638400000|2020-12-22 12:00:00||1865.3||1865.3||1865.3||1865.3|0
1608638700000|2020-12-22 12:05:00|1879.6|1865.8|1879.6|1868.8|1879.6|1868.8|1879.6|1865.8|5
1608639000000|2020-12-22 12:10:00|1881.8|1871.6|1881.8|1871.6|1881.8|1871.6|1881.8|1868.8|17
1608639600000|2020-12-22 12:20:00|1882.6|1873.8|1882.8|1872.8|1882.8|1873.8|1881.8|1871.6|19
1608639900000|2020-12-22 12:25:00||1873.1||1873.3||1873.3||1873.1|0
1608640200000|2020-12-22 12:30:00|1883.6|1874.8|1883.8|1874.8|1883.8|1874.8|1883.6|1873.3|22
1608640500000|2020-12-22 12:35:00|1884.8||1884.8||1884.8||1884.8||5
1608640800000|2020-12-22 12:40:00|||||||||1
1608641100000|2020-12-22 12:45:00|1884.6|1873.3|1884.8|1873.8|1884.8|1873.8|1884.6|1873.3|19
1608641400000|2020-12-22 12:50:00||1874.3||1874.3||1874.3||1874.3|0
1608642000000|2020-12-22 13:00:00|1886.8|1876.8|1886.8|1876.8|1887.1|1876.8|1886.8|1876.8|4
1608642300000|2020-12-22 13:05:00|1887.1|1874.8|1887.1|1874.8|1887.1|1874.8|1886.6|1874.8|5
1608642600000|2020-12-22 13:10:00|1886.8||1885.8||1887.1||1885.8||0
1608642900000|2020-12-22 13:15:00|1884.8||1885.8||1885.8||1884.8||5
1608643200000|2020-12-22 13:20:00|||||||||1
1608643500000|2020-12-22 13:25:00|1884.3||1884.3||1884.3||1884.3||1
1608643800000|2020-12-22 13:30:00|1885.8|1877.8|1887.3|1874.8|1887.8|1877.8|1885.8|1874.8|8
1608644100000|2020-12-22 13:35:00|1887.1||1886.8||1887.1||1886.8||0
1608644400000|2020-12-22 13:40:00|1886.6|1875.1|1886.3|1873.3|1886.6|1875.1|1886.3|1873.3|8
1608644700000|2020-12-22 13:45:00|1886.1|1872.6|1886.1|1872.6|1886.1|1872.6|1886.1|1872.6|0
1608645000000|2020-12-22 13:50:00|1885.8|1868.8|1881.8|1868.8|1885.8|1868.8|1881.8|1868.8|10
1608645300000|2020-12-22 13:55:00|1883.8|1870.8|1883.3|1870.8|1883.8|1870.8|1883.3|1870.8|0
1608645600000|2020-12-22 14:00:00|1883.1|1867.6|1878.8|1866.1|1883.1|1867.6|1878.8|1866.1|10
1608645900000|2020-12-22 14:05:00|1878.6|1865.3|1878.6|1867.8|1878.6|1867.8|1878.6|1865.3|0
1608646200000|2020-12-22 14:10:00|1877.8|1868.1|1878.6|1868.6|1878.6|1868.6|1877.8|1868.1|0
1608646500000|2020-12-22 14:15:00|1881.8|1868.8|1883.3|1869.1|1883.8|1869.1|1881.8|1868.8|1
1608646800000|2020-12-22 14:20:00|1883.6|1868.6|1881.3|1867.1|1883.6|1868.6|1880.1|1867.1|1
1608647100000|2020-12-22 14:25:00|1881.6|1866.8|1878.8|1866.8|1881.6|1866.8|1878.8|1866.8|0
1608647400000|2020-12-22 14:30:00|1879.1||1878.8||1879.6||1878.8||1
1608647700000|2020-12-22 14:35:00|1878.1|1865.3|1876.1|1865.3|1878.1|1865.3|1876.1|1865.3|11
1608648000000|2020-12-22 14:40:00|1875.8|1865.6|1876.1|1865.6|1876.1|1865.6|1875.6|1865.6|5
1608648300000|2020-12-22 14:45:00||1865.8||1865.6||1866.1||1865.6|1
1608648600000|2020-12-22 14:50:00||1865.8||1865.8||1865.8||1865.8|0
1608648900000|2020-12-22 14:55:00|1875.8||1876.1||1876.1||1875.8||10
1608649200000|2020-12-22 15:00:00|1875.8|1865.3|1875.6|1865.3|1875.8|1865.3|1875.6|1865.3|20
1608649800000|2020-12-22 15:10:00|1875.8|1862.8|1872.8|1861.8|1875.8|1862.8|1872.8|1861.3|23
1608650100000|2020-12-22 15:15:00||1862.8||1862.8||1862.8||1862.8|0
1608711300000|2020-12-23 08:15:00|1877.8|1859.8|1890.8|1860.8|1891.8|1860.8|1877.8|1859.8|1
1608711600000|2020-12-23 08:20:00|1887.8|1861.1|1887.8|1863.8|1887.8|1863.8|1887.8|1861.1|0
1608711900000|2020-12-23 08:25:00||1861.1||1861.1||1861.1||1861.1|0
1608712200000|2020-12-23 08:30:00||1863.3||1865.8||1865.8||1863.3|0
1608712500000|2020-12-23 08:35:00|1887.3|1869.8|1880.6|1870.8|1887.8|1870.8|1880.6|1869.8|1
1608712800000|2020-12-23 08:40:00|1879.8|1865.8|1872.8|1861.3|1879.8|1865.8|1872.8|1859.8|26
1608713100000|2020-12-23 08:45:00|1873.3|1862.8|1876.8|1865.8|1876.8|1865.8|1872.8|1862.8|3
1608713400000|2020-12-23 08:50:00|1876.3||1877.1||1877.3||1876.3||0
1608713700000|2020-12-23 08:55:00|1877.8|1866.8|1877.6|1866.1|1879.8|1866.8|1877.6|1865.8|21
1608714300000|2020-12-23 09:05:00|1882.1|1866.3|1880.8|1868.1|1882.8|1869.3|1879.3|1866.3|5
1608714600000|2020-12-23 09:10:00|1878.8|1867.6|1880.8|1866.8|1880.8|1868.3|1878.8|1866.8|3
1608714900000|2020-12-23 09:15:00||1867.1||1866.6||1867.6||1865.8|0
1608715200000|2020-12-23 09:20:00|1879.8|1866.8|1880.8|1871.8|1880.8|1871.8|1879.8|1866.8|2
1608715500000|2020-12-23 09:25:00|1882.8|1872.8|1882.6|1869.8|1882.8|1872.8|1882.6|1869.6|9
1608715800000|2020-12-23 09:30:00|1882.3|1869.6|1881.6|1870.1|1882.3|1870.6|1881.6|1868.1|0
1608716100000|2020-12-23 09:35:00|1881.3|1869.6|1881.6|1867.6|1881.6|1869.6|1881.3|1867.6|0
1608716400000|2020-12-23 09:40:00|1879.8|1866.3|1878.3|1866.3|1879.8|1866.3|1875.6|1866.3|5
1608716700000|2020-12-23 09:45:00||1866.6||1867.1||1867.3||1866.6|0
1608717000000|2020-12-23 09:50:00|1879.8|1867.3|1879.8|1867.3|1879.8|1868.1|1879.8|1867.3|2
1608717300000|2020-12-23 09:55:00|1879.6|1867.1|1878.8|1866.8|1879.6|1867.3|1878.8|1866.8|0
1608717600000|2020-12-23 10:00:00||1867.1||1867.8||1868.1||1866.8|0
1608717900000|2020-12-23 10:05:00|1879.3|1868.8|1879.3|1868.8|1879.3|1868.8|1879.3|1868.8|0
1608718200000|2020-12-23 10:10:00|1879.6|1869.1|1879.8|1868.8|1879.8|1869.1|1879.6|1868.8|1
1608718800000|2020-12-23 10:20:00||1869.1||1869.1||1869.1||1868.8|0
1608719100000|2020-12-23 10:25:00||1869.3||1869.6||1869.8||1868.8|0
1608719400000|2020-12-23 10:30:00||1869.3||1870.8||1870.8||1869.1|0
1608719700000|2020-12-23 10:35:00||1868.8||1868.8||1868.8||1868.8|1
1608720300000|2020-12-23 10:45:00|1878.8||1878.8||1878.8||1878.8||0
1608720600000|2020-12-23 10:50:00|1879.8|1870.8|1880.3|1871.8|1880.3|1871.8|1879.8|1870.8|5
1608720900000|2020-12-23 10:55:00|1882.3|1870.8|1882.8|1870.8|1882.8|1870.8|1882.3|1870.8|5
1608721500000|2020-12-23 11:05:00|1882.6||1882.6||1882.8||1882.6||1
1608721800000|2020-12-23 11:10:00|1882.3|1868.8|1878.8|1868.8|1882.3|1868.8|1878.8|1868.8|7
1608722100000|2020-12-23 11:15:00|1881.3||1881.6||1881.8||1881.3||4
1608722400000|2020-12-23 11:20:00|1881.8||1882.8||1882.8||1881.6||0
1608723300000|2020-12-23 11:35:00|1880.8|1869.1|1882.8|1869.1|1882.8|1869.3|1880.8|1869.1|6
1608723600000|2020-12-23 11:40:00||1869.3||1868.8||1869.3||1868.8|0
1608723900000|2020-12-23 11:45:00||1869.1||1868.8||1869.6||1868.8|0
1608724200000|2020-12-23 11:50:00||1869.1||1868.8||1869.3||1868.8|0
1608724800000|2020-12-23 12:00:00|||||||||1
1608725100000|2020-12-23 12:05:00|1883.8|1869.8|1883.8|1869.8|1883.8|1869.8|1883.8|1869.8|0
1608725400000|2020-12-23 12:10:00|1878.8||1883.8||1883.8||1878.8||1
1608725700000|2020-12-23 12:15:00||1870.1||1873.8||1873.8||1870.1|0
1608726000000|2020-12-23 12:20:00|1885.1|1874.8|1885.3|1874.8|1885.8|1875.8|1885.1|1874.8|10
1608726300000|2020-12-23 12:25:00|1885.1|1875.8|1884.3|1875.8|1885.1|1875.8|1884.3|1874.8|12
1608726600000|2020-12-23 12:30:00|1884.1|1874.8|1881.8|1870.6|1884.1|1874.8|1881.8|1870.1|31
1608726900000|2020-12-23 12:35:00|1883.6||1883.8||1883.8||1883.6||3
1608727200000|2020-12-23 12:40:00|1883.6||1883.8||1883.8||1883.6||0
1608727500000|2020-12-23 12:45:00|1881.8|1870.8|1881.8|1870.6|1881.8|1870.8|1881.8|1870.6|0
1608728400000|2020-12-23 13:00:00|1881.6|1869.8|1881.3|1869.8|1881.6|1869.8|1881.3|1869.8|2
1608728700000|2020-12-23 13:05:00|1881.6|1870.1|1881.6|1870.1|1881.6|1870.1|1881.6|1870.1|0
1608729000000|2020-12-23 13:10:00||1870.3||1870.3||1870.3||1870.3|4
1608729300000|2020-12-23 13:15:00|1881.8||1881.6||1881.8||1881.6||1
1608729600000|2020-12-23 13:20:00|1880.8||1882.8||1882.8||1880.3||1
1608730200000|2020-12-23 13:30:00|1882.6|1870.8|1882.8|1871.1|1882.8|1871.1|1882.6|1870.8|0
1608730800000|2020-12-23 13:40:00|1885.6||1885.8||1885.8||1885.6||1
1608731100000|2020-12-23 13:45:00|1886.1|1871.8|1886.1|1871.8|1886.1|1871.8|1886.1|1871.8|0
1608731400000|2020-12-23 13:50:00|1887.6|1872.1|1888.8|1880.1|1888.8|1880.1|1887.6|1872.1|10
1608731700000|2020-12-23 13:55:00|1882.8|1874.1|1890.3|1876.1|1890.3|1876.1|1882.8|1873.3|11
1608732000000|2020-12-23 14:00:00|1883.8|1875.8|1891.6|1879.8|1891.8|1882.6|1883.8|1874.6|101
1608732300000|2020-12-23 14:05:00|1890.6|1880.1|1891.3|1880.1|1891.6|1880.1|1890.6|1880.1|0
1608732600000|2020-12-23 14:10:00|1888.1|1879.8|1891.3|1880.3|1891.3|1880.3|1888.1|1879.8|0
1608732900000|2020-12-23 14:15:00|1889.8|1880.1|1891.8|1881.1|1891.8|1881.1|1889.8|1880.1|3
1608733200000|2020-12-23 14:20:00|1893.3|1881.3|1897.3|1886.8|1899.6|1887.1|1893.3|1881.3|91
1608733500000|2020-12-23 14:25:00|1897.1||1897.3||1897.6||1896.8||2
1608733800000|2020-12-23 14:30:00|1897.6||1897.6||1897.6||1897.6||1
1608734100000|2020-12-23 14:35:00|1897.8|1887.1|1897.8|1888.3|1897.8|1888.3|1897.8|1886.8|1
1608734400000|2020-12-23 14:40:00||1886.8||1886.8||1886.8||1886.8|1
1608734700000|2020-12-23 14:45:00|1896.8||1896.8||1896.8||1896.6||3
1608735000000|2020-12-23 14:50:00|||||||||4
1608735300000|2020-12-23 14:55:00|1897.1|1887.8|1898.3|1887.3|1898.3|1889.1|1897.1|1886.8|8
1608735600000|2020-12-23 15:00:00|1894.8|1886.8|1894.3|1877.3|1894.8|1886.8|1894.3|1877.3|9
1608735900000|2020-12-23 15:05:00|1894.6|1876.3|1894.6|1880.3|1894.6|1880.3|1894.6|1876.3|1
1608736200000|2020-12-23 15:10:00|1891.1|1880.8|1894.6|1881.1|1894.6|1881.1|1891.1|1880.8|10
1608736500000|2020-12-23 15:15:00|1894.8|1883.8|1894.8|1883.8|1894.8|1883.8|1894.8|1881.1|2
1609143300000|2020-12-28 08:15:00|1894.8|1883.8|1929.8|1897.3|1930.6|1897.8|1894.8|1883.8|0
1609143600000|2020-12-28 08:20:00|1928.8|1897.8|1928.8|1898.8|1928.8|1898.8|1928.8|1897.8|0
1609143900000|2020-12-28 08:25:00|1928.6|1899.1|1923.8|1901.3|1928.6|1901.3|1923.8|1899.1|0
1609144200000|2020-12-28 08:30:00|1928.6|1903.8|1938.8|1921.1|1938.8|1921.1|1928.6|1903.8|19
1609144500000|2020-12-28 08:35:00|1938.6|1920.8|1933.3|1920.8|1938.6|1921.1|1928.8|1915.8|16
1609144800000|2020-12-28 08:40:00|1933.1|1921.1|1937.8|1927.8|1938.1|1927.8|1932.6|1921.1|91
1609145100000|2020-12-28 08:45:00|1938.3|1928.3|1941.8|1931.1|1943.6|1934.3|1938.3|1928.3|53
1609145400000|2020-12-28 08:50:00|1941.6|1930.8|1939.8|1925.8|1941.8|1930.8|1938.8|1925.8|20
1609145700000|2020-12-28 08:55:00|1938.8|1923.1|1931.8|1922.6|1938.8|1925.8|1931.8|1921.1|53
1609146000000|2020-12-28 09:00:00|1934.1|1922.8|1938.3|1927.3|1938.3|1927.8|1933.3|1922.6|62
1609146300000|2020-12-28 09:05:00|1937.8|1927.1|1938.3|1927.8|1938.3|1929.8|1937.8|1927.1|59
1609146600000|2020-12-28 09:10:00|1937.8|1928.8|1937.8|1927.8|1938.3|1928.8|1937.8|1927.8|22
1609146900000|2020-12-28 09:15:00|1938.3|1929.8|1935.6|1925.8|1938.3|1929.8|1935.6|1925.8|9
1609147200000|2020-12-28 09:20:00|1939.1|1926.3|1938.8|1926.8|1939.1|1926.8|1937.8|1926.3|21
1609147500000|2020-12-28 09:25:00|1939.1|1927.3|1935.3|1924.8|1939.1|1927.8|1935.3|1924.8|30
1609147800000|2020-12-28 09:30:00|1935.1|1923.1|1934.3|1922.8|1935.1|1923.3|1934.3|1922.6|12
1609148100000|2020-12-28 09:35:00|1932.8|1922.6|1933.3|1919.8|1933.6|1922.6|1928.8|1919.1|18
1609148400000|2020-12-28 09:40:00|1933.6||1933.8||1934.1||1933.1||0
1609148700000|2020-12-28 09:45:00|1933.6|1920.3|1931.8|1920.3|1933.6|1920.3|1931.8|1920.3|0
1609149000000|2020-12-28 09:50:00|1932.6|1920.8|1931.8|1918.8|1934.8|1925.8|1928.8|1918.6|25
1609149300000|2020-12-28 09:55:00|1932.6|1919.1|1933.6|1921.6|1934.8|1922.8|1932.6|1919.1|4
1609149600000|2020-12-28 10:00:00|1932.8|1922.8|1932.8|1920.6|1932.8|1922.8|1932.6|1919.8|12
1609149900000|2020-12-28 10:05:00|1933.6|1920.8|1931.1|1918.3|1933.6|1921.3|1930.3|1918.1|5
1609150200000|2020-12-28 10:10:00|1931.3|1918.1|1932.1|1919.8|1932.1|1919.8|1931.1|1918.1|0
1609150500000|2020-12-28 10:15:00|1932.3|1920.3|1932.3|1923.8|1932.6|1923.8|1931.8|1920.3|10
1609150800000|2020-12-28 10:20:00|1931.8|1920.8|1931.8|1920.8|1931.8|1921.1|1930.1|1918.1|23
1609151100000|2020-12-28 10:25:00|1931.6|1918.1|1929.8|1917.3|1931.6|1918.1|1929.8|1917.1|9
1609151400000|2020-12-28 10:30:00|1928.8|1917.1|1928.3|1917.6|1928.8|1917.6|1928.3|1917.1|10
1609151700000|2020-12-28 10:35:00|1929.8|1917.8|1929.8|1919.8|1929.8|1919.8|1929.8|1917.6|1
1609152000000|2020-12-28 10:40:00|1929.6|1919.3|1928.8|1918.8|1929.8|1919.3|1928.8|1918.8|1
1609152300000|2020-12-28 10:45:00|1929.6|1918.6|1929.3|1917.8|1929.6|1918.6|1926.8|1917.6|12
1609152600000|2020-12-28 10:50:00|1929.1||1928.8||1929.1||1928.8||0
1609152900000|2020-12-28 10:55:00|1929.1||1928.8||1929.3||1928.6||0
1609153200000|2020-12-28 11:00:00|1929.1|1918.1|1929.3|1918.1|1929.3|1918.1|1929.1|1917.8|0
1609153500000|2020-12-28 11:05:00|1929.1|1917.8|1928.8|1917.8|1929.1|1917.8|1928.8|1917.8|0
1609153800000|2020-12-28 11:10:00|1929.3||1929.3||1929.3||1928.8||0
1609154100000|2020-12-28 11:15:00|1928.8||1928.6||1928.8||1928.6||0
1609154400000|2020-12-28 11:20:00|1928.3|1918.8|1928.3|1917.6|1928.3|1918.8|1928.3|1917.6|11
1609154700000|2020-12-28 11:25:00||1917.8||1917.8||1918.3||1917.8|16
1609155000000|2020-12-28 11:30:00|1930.6|1920.3|1930.3|1919.8|1930.6|1920.3|1929.8|1917.8|7
1609155300000|2020-12-28 11:35:00|1931.3|1920.1|1932.8|1920.6|1933.1|1922.3|1931.3|1920.1|11
1609155600000|2020-12-28 11:40:00|1932.6|1920.8|1932.8|1921.8|1932.8|1921.8|1930.1|1920.8|1
1609155900000|2020-12-28 11:45:00|1932.6|1920.6|1930.1|1921.8|1932.6|1921.8|1929.8|1918.6|29
1609156200000|2020-12-28 11:50:00|1930.8|1919.8|1935.1|1922.8|1935.6|1923.1|1930.8|1919.1|49
1609156500000|2020-12-28 11:55:00|1935.3|1923.6|1933.8|1923.8|1935.3|1923.8|1933.8|1923.6|0
1609156800000|2020-12-28 12:00:00|1935.1|1925.8|1934.8|1923.8|1935.3|1925.8|1934.8|1923.8|26
1609157100000|2020-12-28 12:05:00|1933.8|1923.6|1931.6|1919.8|1934.6|1923.6|1930.3|1919.3|20
1609157400000|2020-12-28 12:10:00|1930.8|1920.1|1931.6|1920.1|1931.6|1920.1|1930.6|1920.1|20
1609158000000|2020-12-28 12:20:00|1932.8|1920.3|1929.8|1920.8|1934.8|1921.1|1929.8|1920.3|10
1609158300000|2020-12-28 12:25:00|1934.3|1921.1|1941.3|1927.1|1941.3|1927.1|1929.8|1921.1|43
1609158600000|2020-12-28 12:30:00|1941.1|1930.8|1941.1|1927.1|1941.3|1930.8|1941.1|1927.1|2
1609158900000|2020-12-28 12:35:00|1941.3|1926.8|1941.1|1927.1|1941.3|1928.8|1938.8|1925.8|3
1609159200000|2020-12-28 12:40:00|1939.8||1939.8||1939.8||1939.8||0
1609159500000|2020-12-28 12:45:00|1938.8|1927.8|1940.6|1928.6|1940.8|1928.6|1938.8|1927.8|5
1609159800000|2020-12-28 12:50:00|1940.3|1928.8|1941.1|1930.1|1941.1|1930.1|1940.3|1928.8|1
1609160100000|2020-12-28 12:55:00|1939.8|1930.8|1939.8|1930.1|1939.8|1930.8|1939.8|1930.1|0
1609160400000|2020-12-28 13:00:00|1940.8|1930.8|1939.8|1930.3|1940.8|1930.8|1939.8|1930.1|3
1609160700000|2020-12-28 13:05:00|1940.6|1930.6|1940.6|1927.8|1940.8|1931.8|1940.6|1927.8|16
1609161000000|2020-12-28 13:10:00|1940.8|1928.1|1940.8|1928.3|1940.8|1928.3|1940.8|1928.1|0
1609161300000|2020-12-28 13:15:00||1928.6||1929.3||1929.8||1928.6|5
1609161600000|2020-12-28 13:20:00|1941.3|1929.1|1942.8|1932.3|1942.8|1932.3|1941.3|1929.1|38
1609161900000|2020-12-28 13:25:00|1943.8|1935.8|1945.8|1933.6|1945.8|1935.8|1943.8|1932.3|93
1609162200000|2020-12-28 13:30:00|1947.3|1933.8|1947.3|1936.1|1947.3|1936.8|1947.3|1933.8|2
1609162500000|2020-12-28 13:35:00|1947.1|1935.8|1946.8|1936.1|1947.1|1936.1|1946.8|1935.8|1
1609162800000|2020-12-28 13:40:00|1945.8|1936.3|1947.3|1936.6|1947.3|1936.6|1945.8|1936.3|4
1609163100000|2020-12-28 13:45:00|1947.1|1935.8|1945.3|1932.3|1947.1|1935.8|1945.3|1932.3|26
1609163400000|2020-12-28 13:50:00|1945.1|1932.1|1944.8|1932.6|1945.1|1933.3|1944.8|1932.1|0
1609163700000|2020-12-28 13:55:00|1945.1|1933.3|1947.8|1936.1|1948.3|1936.1|1945.1|1933.3|53
1609164000000|2020-12-28 14:00:00|1947.6|1936.8|1946.8|1937.3|1947.8|1937.3|1946.8|1936.8|1
1609164300000|2020-12-28 14:05:00|1947.8|1936.6|1947.6|1936.1|1947.8|1936.6|1947.3|1935.8|15
1609164600000|2020-12-28 14:10:00|1947.3|1935.8|1947.6|1936.3|1947.6|1936.3|1947.3|1935.8|0
1609164900000|2020-12-28 14:15:00|1947.8|1937.8|1947.8|1938.6|1947.8|1938.6|1947.8|1937.8|1
1609165200000|2020-12-28 14:20:00|1948.1|1939.8|1950.3|1938.8|1951.1|1939.8|1948.1|1938.6|24
1609165500000|2020-12-28 14:25:00|1950.6|1940.8|1950.8|1940.8|1951.1|1940.8|1950.3|1940.8|0
1609165800000|2020-12-28 14:30:00|1953.8|1941.6|1953.8|1942.8|1958.8|1946.3|1953.6|1941.6|182
1609166100000|2020-12-28 14:35:00|1953.3|1943.1|1952.6|1941.3|1953.3|1943.1|1952.6|1940.8|75
1609166400000|2020-12-28 14:40:00|1953.3|1941.1|1954.6|1942.1|1954.6|1942.1|1953.3|1941.1|11
1609166700000|2020-12-28 14:45:00|1954.3|1942.3|1957.3|1946.3|1957.8|1949.3|1954.1|1942.3|39
1609167000000|2020-12-28 14:50:00|1957.1|1947.3|1953.8|1943.1|1957.1|1947.3|1953.8|1943.1|48
1609167300000|2020-12-28 14:55:00|1956.8|1943.3|1953.8|1942.8|1956.8|1945.8|1952.1|1942.8|34
1609167600000|2020-12-28 15:00:00|1955.6|1943.1|1955.1|1943.3|1955.6|1943.3|1955.1|1943.1|8
1609167900000|2020-12-28 15:05:00|1955.6|1943.8|1956.8|1945.8|1957.1|1945.8|1954.8|1943.8|24
1609168200000|2020-12-28 15:10:00|1955.8|1945.1|1954.8|1945.8|1955.8|1945.8|1954.8|1945.1|1
1609168500000|2020-12-28 15:15:00|1955.8|1946.8|1957.3|1946.8|1958.8|1948.6|1955.8|1946.1|6
1609229700000|2020-12-29 08:15:00|1957.3|1946.8|1957.3|1946.8|1957.3|1946.8|1957.3|1946.8|0
1609230000000|2020-12-29 08:20:00|1972.8|1958.8|1970.8|1956.8|1975.6|1964.8|1970.8|1956.8|13
1609230300000|2020-12-29 08:25:00||1926.8||1952.8||1952.8||1926.8|3
1609230600000|2020-12-29 08:30:00|1975.6|1950.8|1973.6|1956.8|1975.6|1958.8|1973.6|1943.8|16
1609230900000|2020-12-29 08:35:00|1971.3|1958.1|1970.6|1957.3|1971.3|1958.8|1968.6|1952.8|6
1609231200000|2020-12-29 08:40:00|1972.8|1957.6|1971.8|1959.8|1972.8|1962.6|1971.8|1957.6|13
1609231500000|2020-12-29 08:45:00|1972.3|1962.8|1971.8|1960.1|1972.3|1962.8|1971.8|1960.1|10
1609231800000|2020-12-29 08:50:00|1972.1|1958.8|1966.8|1956|1972.1|1958.8|1966.8|1956|0
1609232100000|2020-12-29 08:55:00|1966.1|1955.3|1961.8|1950.8|1966.1|1955.3|1961.8|1950.8|5
1609232400000|2020-12-29 09:00:00|1961.6|1950.1|1954.8|1942.6|1961.8|1950.1|1954.8|1942.6|41
1609232700000|2020-12-29 09:05:00||1942.8||1943.1||1943.1||1942.1|0
1609233000000|2020-12-29 09:10:00|1954.6|1943.3|1954.8|1943.3|1954.8|1943.3|1951.1|1942.8|3
1609233300000|2020-12-29 09:15:00||1943.6||1943.1||1944.1||1942.8|5
1609233600000|2020-12-29 09:20:00|1957.3|1943.3|1960.8|1948.6|1960.8|1948.6|1957.3|1943.1|9
1609233900000|2020-12-29 09:25:00|1960.6|1947.8|1960.8|1946.8|1960.8|1948.8|1955.3|1946.8|0
1609234200000|2020-12-29 09:30:00|1961.3|1947.1|1961.3|1947.1|1961.3|1947.1|1961.3|1947.1|0
1609234500000|2020-12-29 09:35:00|1960.1|1946.8|1958.8|1947.3|1960.1|1947.3|1958.3|1946.8|0
1609234800000|2020-12-29 09:40:00|1958.6|1947.6|1958.3|1945.8|1958.8|1947.6|1958.3|1945.8|10
1609235100000|2020-12-29 09:45:00|1957.3|1946.3|1957.1|1945.8|1957.3|1946.3|1957.1|1945.8|1
1609235400000|2020-12-29 09:50:00|1956.8|1944.3|1955.6|1943.8|1956.8|1944.3|1955.3|1943.8|7
1609235700000|2020-12-29 09:55:00|1955.1|1943.3|1954.6|1942.8|1955.1|1943.3|1954.6|1942.8|1
1609236000000|2020-12-29 10:00:00|1953.8||1953.8||1953.8||1953.8||1
1609236300000|2020-12-29 10:05:00|1953.6|1941.6|1953.8|1941.1|1953.8|1941.6|1953.6|1941.1|1
1609236600000|2020-12-29 10:10:00|1953.6||1953.6||1953.8||1953.6||0
1609236900000|2020-12-29 10:15:00|1953.3|1939.3|1949.6|1936.8|1953.3|1939.3|1948.8|1936.3|40
1609237200000|2020-12-29 10:20:00|1948.8|1936.3|1944.8|1932.8|1948.8|1936.3|1944.8|1932.8|18
1609237500000|2020-12-29 10:25:00|1944.6|1933.1|1949.6|1938.8|1949.6|1938.8|1943.8|1932.8|21
1609237800000|2020-12-29 10:30:00|1948.8|1937.8|1948.3|1934.8|1948.8|1937.8|1943.1|1934.8|3
1609238100000|2020-12-29 10:35:00|1948.6|1935.8|1949.6|1937.8|1949.6|1937.8|1946.1|1935.1|7
1609238400000|2020-12-29 10:40:00|1951.8|1938.3|1951.1|1938.8|1952.8|1940.3|1949.6|1936.8|11
1609238700000|2020-12-29 10:45:00|1950.3|1937.1|1950.1|1937.1|1950.3|1937.1|1949.8|1937.1|1
1609239000000|2020-12-29 10:50:00|1948.8|1937.6|1951.1|1938.8|1951.1|1938.8|1948.8|1937.1|0
1609239300000|2020-12-29 10:55:00|1951.6||1952.6||1952.6||1951.6||0
1609239600000|2020-12-29 11:00:00|1953.3|1939.1|1952.1|1939.1|1953.3|1939.3|1952.1|1939.1|2
1609239900000|2020-12-29 11:05:00|1951.3|1937.8|1949.8|1937.8|1951.3|1937.8|1948.3|1937.8|12
1609240200000|2020-12-29 11:10:00|1949.6||1949.1||1949.8||1948.8||0
1609240500000|2020-12-29 11:15:00|1949.3|1938.6|1951.3|1937.3|1951.3|1938.8|1949.3|1937.3|4
1609240800000|2020-12-29 11:20:00|1951.6|1937.6|1949.8|1936.1|1952.1|1937.8|1944.8|1936.1|20
1609241100000|2020-12-29 11:25:00|1950.8|1936.3|1949.6|1935.6|1950.8|1936.3|1948.8|1935.6|0
1609241400000|2020-12-29 11:30:00|1949.8|1935.8|1950.6|1936.8|1950.8|1936.8|1945.1|1935.6|14
1609241700000|2020-12-29 11:35:00|1950.3|1940.8|1949.8|1936.3|1950.3|1940.8|1949.8|1936.3|13
1609242000000|2020-12-29 11:40:00|1948.8|1936.1|1949.8|1936.1|1949.8|1936.3|1948.8|1935.8|0
1609242300000|2020-12-29 11:45:00|1949.6|1935.1|1947.8|1934.1|1949.6|1935.1|1947.8|1934.1|1
1609242600000|2020-12-29 11:50:00|1947.6|1934.3|1947.6|1936.8|1947.6|1936.8|1947.6|1934.3|0
1609242900000|2020-12-29 11:55:00|1947.3|1935.3|1946.8|1934.8|1947.3|1935.3|1946.8|1934.8|1
1609243200000|2020-12-29 12:00:00|1941.8|1933.3|1946.8|1937.6|1946.8|1937.6|1941.8|1933.1|1
1609243500000|2020-12-29 12:05:00|1946.6|1934.8|1946.8|1935.8|1946.8|1935.8|1946.3|1932.6|12
1609243800000|2020-12-29 12:10:00|1946.6|1932.8|1946.6|1932.6|1946.6|1932.8|1946.3|1930.8|0
1609244100000|2020-12-29 12:15:00|1946.3|1931.8|1944.6|1931.1|1946.3|1931.8|1944.6|1931.1|0
1609244400000|2020-12-29 12:20:00|1943.8|1932.8|1943.8|1931.8|1943.8|1932.8|1943.8|1931.8|0
1609244700000|2020-12-29 12:25:00||1932.1||1933.1||1933.1||1932.1|0
1609245000000|2020-12-29 12:30:00|1944.8|1933.3|1947.1|1933.8|1947.1|1933.8|1944.8|1933.3|1
1609245300000|2020-12-29 12:35:00||1934.1||1935.8||1935.8||1934.1|0
1609245600000|2020-12-29 12:40:00|1946.8|1934.8|1946.6|1934.1|1946.8|1934.8|1946.1|1934.1|28
1609245900000|2020-12-29 12:45:00|1946.1|1933.8|1945.8|1933.8|1946.1|1933.8|1945.8|1933.8|5
1609246200000|2020-12-29 12:50:00|1945.6|1933.3|1945.8|1933.3|1945.8|1933.3|1944.8|1933.3|10
1609246500000|2020-12-29 12:55:00|1941.8|1932.3|1945.8|1932.6|1945.8|1932.6|1941.8|1932.3|10
1609246800000|2020-12-29 13:00:00|1947.8|1932.8|1947.8|1933.6|1947.8|1933.6|1947.8|1932.8|0
1609247100000|2020-12-29 13:05:00||1933.8||1936.8||1936.8||1933.8|0
1609247400000|2020-12-29 13:10:00|1947.6|1934.3|1947.8|1934.3|1947.8|1934.3|1947.6|1934.3|5
1609247700000|2020-12-29 13:15:00|1947.6|1934.6|1945.8|1934.6|1947.8|1934.6|1945.8|1934.6|0
1609248000000|2020-12-29 13:20:00||1934.1||1934.1||1934.1||1934.1|0
1609248600000|2020-12-29 13:30:00||1934.3||1934.1||1934.3||1933.8|0
1609248900000|2020-12-29 13:35:00|1945.6|1933.8|1945.6|1933.8|1945.6|1933.8|1945.6|1933.8|0
1609249200000|2020-12-29 13:40:00|1945.8|1934.1|1945.8|1934.3|1945.8|1934.3|1945.8|1933.8|0
1609249500000|2020-12-29 13:45:00||1934.1||1934.1||1934.1||1934.1|0
1609249800000|2020-12-29 13:50:00|1942.8|1934.3|1945.8|1934.3|1945.8|1934.3|1942.8|1934.3|0
1609250100000|2020-12-29 13:55:00|1944.8||1944.8||1944.8||1944.8||0
1609250400000|2020-12-29 14:00:00||1933.8||1933.8||1933.8||1933.8|0
1609251000000|2020-12-29 14:10:00|||||||||1
1609251300000|2020-12-29 14:15:00|1944.3|1932.3|1943.3|1931.1|1944.3|1932.3|1940.8|1931.1|7
1609251600000|2020-12-29 14:20:00|1943.1|1929.8|1940.6|1928.1|1943.1|1931.3|1938.8|1927.3|86
1609251900000|2020-12-29 14:25:00|1939.8|1927.8|1938.8|1927.8|1939.8|1927.8|1938.8|1927.8|0
1609252200000|2020-12-29 14:30:00|1938.6|1927.1|1938.8|1927.1|1938.8|1927.1|1938.6|1927.1|2
1609252500000|2020-12-29 14:35:00|1938.6|1926.8|1936.8|1925.1|1938.8|1926.8|1936.8|1924.3|9
1609252800000|2020-12-29 14:40:00|1937.8|1925.3|1940.8|1928.8|1940.8|1928.8|1937.8|1925.3|0
1609253100000|2020-12-29 14:45:00|1940.6||1939.8||1940.6||1939.8||0
1609253400000|2020-12-29 14:50:00|1941.8|1929.6|1941.8|1929.3|1941.8|1932.8|1941.8|1928.3|12
1609253700000|2020-12-29 14:55:00|1941.6|1928.6|1941.8|1929.3|1941.8|1929.8|1940.8|1928.6|7
1609254000000|2020-12-29 15:00:00|1942.8|1929.6|1942.8|1927.8|1942.8|1929.8|1942.8|1923.8|0
1609254300000|2020-12-29 15:05:00||1928.1||1928.8||1928.8||1928.1|0
1609254600000|2020-12-29 15:10:00|1942.6|1926.3|1942.6|1925.8|1942.6|1926.3|1942.6|1925.8|0
1609254900000|2020-12-29 15:15:00|1942.3||1941.6||1942.3||1941.6||1
1609316100000|2020-12-30 08:15:00|1941.6||1941.6||1941.6||1941.6||0
1609317300000|2020-12-30 08:35:00|1947.8|1932.8|1940.6|1928.3|1947.8|1933.3|1940.6|1928.1|52
1609317600000|2020-12-30 08:40:00|1938.8|1926.6|1938.1|1923.8|1940.6|1926.6|1938.1|1922.8|7
1609317900000|2020-12-30 08:45:00|1937.8|1924.1|1937.8|1924.3|1937.8|1924.6|1937.8|1923.8|0
1609318200000|2020-12-30 08:50:00|1937.6||1936.8||1937.8||1936.8||0
1609318500000|2020-12-30 08:55:00|1936.6|1923.8|1934.6|1921.6|1936.6|1923.8|1931.3|1919.1|29
1609318800000|2020-12-30 09:00:00|1934.8|1921.8|1934.3|1921.6|1934.8|1921.8|1933.8|1921.6|1
1609319100000|2020-12-30 09:05:00|1933.3||1932.8||1933.6||1932.8||0
1609319400000|2020-12-30 09:10:00|1932.3|1920.8|1930.8|1919.1|1932.6|1920.8|1930.8|1918.8|28
1609319700000|2020-12-30 09:15:00||1917.8||1919.8||1919.8||1917.8|0
1609320000000|2020-12-30 09:20:00|1932.8|1920.6|1931.8|1920.8|1932.8|1924.3|1931.8|1920.6|5
1609320300000|2020-12-30 09:25:00|1931.6||1932.8||1932.8||1931.6||5
1609320600000|2020-12-30 09:30:00|1932.6|1923.8|1931.8|1919.3|1932.6|1923.8|1931.8|1918.1|45
1609320900000|2020-12-30 09:35:00|1931.6|1919.6|1931.6|1920.1|1931.6|1920.1|1931.6|1919.6|0
1609321200000|2020-12-30 09:40:00|1931.8|1919.8|1929.6|1919.1|1931.8|1919.8|1929.6|1917.8|20
1609321500000|2020-12-30 09:45:00|1929.1|1917.8|1928.8|1918.3|1930.1|1918.3|1928.8|1917.8|1
1609321800000|2020-12-30 09:50:00|1929.6|1919.1|1933.4|1921.7|1933.4|1921.7|1929.6|1919.1|23
1609322100000|2020-12-30 09:55:00||1920.9||1921.2||1921.2||1920.9|0
1609322400000|2020-12-30 10:00:00|1932.4|1921.4|1933.4|1924.4|1933.4|1924.4|1929.4|1921.4|5
1609322700000|2020-12-30 10:05:00|1934.2|1926.2|1936.4|1926.2|1936.4|1926.2|1934.2|1926.2|10
1609323000000|2020-12-30 10:10:00|1938.7|1928.4|1939.9|1930.2|1939.9|1930.4|1938.4|1928.4|21
1609323300000|2020-12-30 10:15:00|1939.2|1928.4|1942.4|1932.2|1942.4|1932.2|1939.2|1927.9|12
1609323600000|2020-12-30 10:20:00|1942.2|1931.2|1941.2|1928.7|1942.2|1931.2|1941.2|1927.7|0
1609323900000|2020-12-30 10:25:00|1941.4|1928.9|1941.9|1929.7|1942.2|1932.4|1940.4|1928.9|11
1609324200000|2020-12-30 10:30:00|1941.4|1929.2|1941.4|1928.7|1941.4|1929.2|1941.4|1928.7|0
1609324500000|2020-12-30 10:35:00||1928.4||1928.9||1928.9||1928.4|0
1609324800000|2020-12-30 10:40:00||1929.2||1928.9||1929.4||1928.9|10
1609325100000|2020-12-30 10:45:00|1941.2|1928.7|1941.2|1928.7|1941.2|1928.7|1941.2|1928.7|0
1609325400000|2020-12-30 10:50:00|1940.4|1928.2|1941.2|1928.4|1941.2|1928.4|1940.4|1927.7|5
1609325700000|2020-12-30 10:55:00|1940.4||1940.4||1940.4||1940.4||0
1609326000000|2020-12-30 11:00:00|1941.2|1929.7|1941.2|1929.7|1941.2|1929.7|1941.2|1929.7|0
1609326300000|2020-12-30 11:05:00|1940.9|1928.4|1940.4|1928.4|1940.9|1928.4|1940.4|1928.4|1
1609326600000|2020-12-30 11:10:00|1940.2|1927.7|1940.4|1927.7|1940.4|1927.7|1939.9|1927.7|8
1609326900000|2020-12-30 11:15:00||1928.4||1928.4||1928.4||1928.4|0
1609327200000|2020-12-30 11:20:00|1941.2||1941.2||1941.2||1941.2||0
1609327500000|2020-12-30 11:25:00|1940.4||1940.2||1940.4||1940.2||0
1609327800000|2020-12-30 11:30:00|1939.4||1939.4||1939.4||1939.4||0
1609328100000|2020-12-30 11:35:00|||||||||1
1609328700000|2020-12-30 11:45:00||1927.9||1928.7||1928.7||1927.9|1
1609329300000|2020-12-30 11:55:00|1936.9|1928.4|1939.4|1928.4|1939.4|1928.4|1936.7|1928.4|0
1609329600000|2020-12-30 12:00:00|1936.7||1939.4||1939.4||1936.7||0
1609329900000|2020-12-30 12:05:00||1930.2||1930.2||1930.2||1930.2|0
1609330200000|2020-12-30 12:10:00|1939.2|1928.4|1938.9|1926.2|1939.2|1929.7|1938.9|1926.2|51
1609330500000|2020-12-30 12:15:00|1939.2|1926.4|1938.9|1927.4|1939.4|1927.4|1938.2|1926.4|0
1609330800000|2020-12-30 12:20:00|1938.7|1926.2|1938.4|1927.4|1938.7|1927.4|1938.2|1926.2|10
1609331100000|2020-12-30 12:25:00|1938.7|1927.7|1938.9|1927.4|1939.2|1927.7|1938.7|1927.4|0
1609331400000|2020-12-30 12:30:00|1938.4||1937.4||1938.4||1937.4||0
1609331700000|2020-12-30 12:35:00|1936.7|1926.2|1937.4|1924.2|1937.4|1927.4|1936.7|1924.2|25
1609332000000|2020-12-30 12:40:00|1937.9|1924.4|1937.9|1925.2|1937.9|1925.2|1937.9|1924.4|0
1609332300000|2020-12-30 12:45:00|1938.4|1924.9|1938.4|1925.7|1938.4|1926.2|1938.4|1924.9|0
1609332600000|2020-12-30 12:50:00|1938.9|1925.4|1936.4|1925.7|1939.4|1925.9|1934.4|1925.4|23
1609332900000|2020-12-30 12:55:00||1926.4||1925.7||1926.4||1925.7|0
1609333200000|2020-12-30 13:00:00|1937.4|1925.9|1937.4|1925.9|1937.4|1926.7|1937.4|1925.9|4
1609333500000|2020-12-30 13:05:00|1936.4|1925.7|1935.4|1925.2|1936.4|1925.7|1934.4|1925.2|7
1609333800000|2020-12-30 13:10:00|1934.4|1924.4|1934.4|1923.4|1934.4|1924.4|1934.4|1923.4|10
1609334100000|2020-12-30 13:15:00|1936.4|1923.7|1937.4|1925.4|1937.4|1925.4|1936.4|1923.4|17
1609334400000|2020-12-30 13:20:00|1939.4|1925.7|1939.4|1925.7|1939.4|1927.4|1939.4|1925.7|10
1609334700000|2020-12-30 13:25:00|1939.2|1925.9|1939.2|1925.9|1939.2|1925.9|1939.2|1925.9|0
1609335300000|2020-12-30 13:35:00|1938.9|1925.4|1937.4|1924.2|1938.9|1925.4|1937.4|1924.2|1
1609335600000|2020-12-30 13:40:00|1937.7||1937.7||1937.7||1937.7||0
1609335900000|2020-12-30 13:45:00|1937.4|1924.7|1937.4|1925.4|1937.4|1925.4|1937.4|1924.2|0
1609336200000|2020-12-30 13:50:00||1925.7||1925.7||1925.7||1925.7|0
1609336500000|2020-12-30 13:55:00|1938.4|1925.9|1938.4|1926.2|1938.4|1926.4|1938.4|1925.9|1
1609336800000|2020-12-30 14:00:00||1926.4||1926.2||1926.4||1926.2|0
1609337100000|2020-12-30 14:05:00||1925.7||1927.7||1927.7||1925.7|0
1609337400000|2020-12-30 14:10:00|1938.9|1927.9|1941.4|1928.4|1941.4|1928.4|1938.9|1927.7|12
1609337700000|2020-12-30 14:15:00||1928.7||1932.4||1932.4||1928.4|0
1609338000000|2020-12-30 14:20:00|1943.4|1932.7|1943.9|1935.4|1946.4|1935.4|1943.4|1930.7|13
1609338300000|2020-12-30 14:25:00|1943.7|1930.7|1943.4|1930.9|1943.7|1930.9|1943.4|1930.7|25
1609338600000|2020-12-30 14:30:00|1943.2|1931.2|1943.2|1931.2|1943.2|1931.2|1943.2|1931.2|0
1609338900000|2020-12-30 14:35:00|1942.9||1943.2||1943.2||1942.9||0
1609339200000|2020-12-30 14:40:00|1942.9|1931.4|1942.9|1930.9|1942.9|1931.4|1942.9|1930.9|7
1609339500000|2020-12-30 14:45:00|1942.4|1928.9|1941.4|1929.2|1942.4|1929.2|1941.4|1928.9|0
1609339800000|2020-12-30 14:50:00||1929.4||1929.7||1929.7||1929.4|0
1609340100000|2020-12-30 14:55:00|1941.2|1930.4|1939.4|1926.4|1941.4|1930.4|1939.4|1926.4|13
1609340400000|2020-12-30 15:00:00|1939.2||1939.2||1939.2||1939.2||1
1609340700000|2020-12-30 15:05:00|1938.9|1924.4|1938.4|1926.4|1938.9|1926.4|1937.4|1924.4|14
1609341000000|2020-12-30 15:10:00|1937.4|1926.7|1938.2|1928.9|1938.4|1928.9|1937.4|1926.7|20
1609341300000|2020-12-30 15:15:00|1937.9||1938.9||1938.9||1937.9||21
1609402500000|2020-12-31 08:15:00||1928.9||1928.9||1928.9||1928.9|0
1609403700000|2020-12-31 08:35:00|1944.7|1926.7|1936.7|1921.7|1949.4|1926.7|1929.7|1917.7|12
1609404000000|2020-12-31 08:40:00|1937.9|1921.9|1939.4|1927.4|1940.4|1927.4|1937.9|1921.9|0
1609404300000|2020-12-31 08:45:00|1940.4|1928.4|1939.4|1927.7|1940.4|1928.4|1939.4|1927.7|1
1609404600000|2020-12-31 08:50:00|1938.7|1927.4|1937.2|1922.7|1938.7|1927.4|1930.4|1920.7|35
1609404900000|2020-12-31 08:55:00|1937.9|1924.4|1936.4|1924.7|1938.2|1924.7|1936.2|1924.4|0
1609405200000|2020-12-31 09:00:00|1935.2|1924.4|1936.4|1924.4|1936.4|1924.4|1935.2|1924.4|0
1609405800000|2020-12-31 09:10:00|1937.4|1922.7|1937.4|1923.4|1937.4|1923.7|1937.4|1922.7|0
1609406100000|2020-12-31 09:15:00||1923.7||1923.9||1924.2||1923.4|0
1609406400000|2020-12-31 09:20:00|1938.7|1923.4|1939.9|1926.4|1940.4|1926.4|1938.7|1923.4|0
1609406700000|2020-12-31 09:25:00|1935.4|1926.9|1939.9|1929.4|1939.9|1929.4|1935.4|1926.4|0
1609407000000|2020-12-31 09:30:00|1939.4||1939.4||1939.4||1939.4||0
1609407300000|2020-12-31 09:35:00|1938.4|1929.2|1937.7|1925.7|1938.4|1929.4|1937.4|1925.7|20
1609407600000|2020-12-31 09:40:00|1938.4|1925.9|1938.4|1926.2|1938.4|1926.2|1938.4|1925.9|0
1609407900000|2020-12-31 09:45:00||1925.9||1926.2||1926.2||1925.9|0
1609408200000|2020-12-31 09:50:00|1938.2|1925.9|1938.4|1925.2|1938.4|1925.9|1937.9|1925.2|0
1609408500000|2020-12-31 09:55:00|1938.2|1925.7|1937.9|1925.2|1938.4|1925.9|1937.9|1925.2|0
1609408800000|2020-12-31 10:00:00|1937.7|1923.2|1933.2|1922.7|1937.7|1923.2|1933.2|1922.7|10
1609409100000|2020-12-31 10:05:00|1938.4|1923.7|1938.4|1923.9|1938.4|1923.9|1938.4|1923.7|2
1609409700000|2020-12-31 10:15:00|1939.9|1924.2|1939.9|1925.7|1939.9|1925.7|1939.9|1924.2|0
1609410000000|2020-12-31 10:20:00|1939.7|1925.2|1939.7|1925.7|1939.7|1925.7|1939.7|1925.2|0
1609410300000|2020-12-31 10:25:00|1939.4|1925.9|1939.4|1925.9|1939.4|1925.9|1939.4|1925.9|0
1609410600000|2020-12-31 10:30:00|1939.2|1925.7|1939.2|1924.9|1939.2|1925.7|1938.4|1922.9|20
1609410900000|2020-12-31 10:35:00|1932.4|1926.4|1942.4|1928.7|1942.7|1932.7|1932.4|1923.9|26
1609411200000|2020-12-31 10:40:00|1942.7|1928.9|1943.4|1929.7|1943.4|1929.7|1942.7|1928.9|0
1609411500000|2020-12-31 10:45:00||1929.4||1929.7||1929.7||1929.4|0
1609411800000|2020-12-31 10:50:00|1945.4|1932.4|1945.9|1933.2|1946.2|1933.2|1945.4|1932.4|2
1609412100000|2020-12-31 10:55:00|1946.4|1932.4|1947.9|1933.7|1947.9|1933.7|1946.4|1932.4|0
1609412400000|2020-12-31 11:00:00|1948.2|1933.9|1948.7|1934.2|1948.7|1934.2|1948.2|1933.9|0
1609412700000|2020-12-31 11:05:00|1948.4|1933.9|1945.4|1932.9|1948.4|1934.2|1945.4|1932.9|0
1609413000000|2020-12-31 11:10:00||1932.4||1932.4||1932.4||1932.4|0
1609413300000|2020-12-31 11:15:00||1932.7||1932.9||1932.9||1932.7|0
1609413600000|2020-12-31 11:20:00|1944.4||1943.2||1944.4||1943.2||0
1609413900000|2020-12-31 11:25:00|1944.4|1933.2|1947.4|1933.9|1948.2|1933.9|1943.4|1933.2|5
1609414200000|2020-12-31 11:30:00|1947.7|1934.2|1948.4|1934.4|1948.4|1934.4|1947.4|1934.2|0
1609414500000|2020-12-31 11:35:00|1948.7|1935.4|1950.4|1937.2|1950.4|1937.2|1948.7|1934.4|0
1609414800000|2020-12-31 11:40:00||1937.4||1939.4||1940.4||1937.4|30
1609415100000|2020-12-31 11:45:00|1953.9|1940.2|1953.2|1940.4|1953.9|1940.7|1952.7|1940.2|7
1609415400000|2020-12-31 11:50:00|1952.7|1940.7|1953.9|1941.4|1953.9|1941.4|1952.7|1940.7|0
1609415700000|2020-12-31 11:55:00|1955.2|1941.7|1954.4|1941.2|1955.2|1941.7|1954.2|1940.9|5
1609416000000|2020-12-31 12:00:00|1954.2|1941.4|1954.4|1942.4|1954.4|1942.4|1953.9|1941.4|0
1609416300000|2020-12-31 12:05:00|1953.4|1941.4|1953.2|1941.4|1953.4|1941.4|1953.2|1941.4|10
1609416600000|2020-12-31 12:10:00|1952.9|1940.2|1952.2|1939.4|1952.9|1940.2|1952.2|1939.4|9
1609416900000|2020-12-31 12:15:00|1951.9|1938.9|1950.2|1937.7|1951.9|1938.9|1950.2|1937.7|10
1609417200000|2020-12-31 12:20:00||1941.4||1937.7||1941.4||1937.7|0
1609417500000|2020-12-31 12:25:00||1941.4||1941.4||1941.4||1941.4|0
1609417800000|2020-12-31 12:30:00|1945.4|1938.7|1948.2|1934.4|1950.2|1938.7|1945.4|1934.4|24
1609418100000|2020-12-31 12:35:00|1947.7|1934.2|1947.7|1933.9|1947.7|1934.2|1947.7|1933.9|0
1609418400000|2020-12-31 12:40:00|1947.4|1933.7|1946.9|1933.2|1947.4|1933.7|1946.9|1933.2|0
1609418700000|2020-12-31 12:45:00|1945.4|1931.7|1945.4|1932.4|1945.4|1932.4|1945.4|1931.4|0
1609419000000|2020-12-31 12:50:00|1946.9|1932.7|1948.9|1934.4|1948.9|1934.7|1946.9|1932.7|80
1609419300000|2020-12-31 12:55:00|1948.4|1934.7|1953.4|1938.4|1953.4|1938.4|1948.4|1934.4|72
1609419600000|2020-12-31 13:00:00|1950.4|1934.4|1950.4|1924.4|1950.4|1934.4|1950.4|1922.7|0
1609419900000|2020-12-31 13:05:00|1949.7|1922.9|1947.4|1922.9|1949.7|1923.4|1947.4|1922.9|0
1609420200000|2020-12-31 13:10:00|1942.4|1923.2|1942.2|1923.7|1942.4|1930.9|1942.2|1923.2|0
1609420500000|2020-12-31 13:15:00||1923.9||1923.9||1924.2||1923.9|2
1609748100000|2021-01-04 08:15:00|1942.2|1923.9|1942.2|1923.9|1942.2|1923.9|1942.2|1923.9|0
1609749000000|2021-01-04 08:30:00|1957.4|1942.4|1957.4|1943.4|1958.4|1943.4|1957.4|1942.4|2
1609749300000|2021-01-04 08:35:00|1956.2|1943.7|1956.4|1943.4|1957.4|1944.2|1956.2|1943.4|0
1609749600000|2021-01-04 08:40:00|1955.4|1942.7|1954.2|1939.9|1955.4|1942.7|1948.4|1939.2|61
1609749900000|2021-01-04 08:45:00|1953.4|1939.7|1951.7|1938.4|1953.4|1939.7|1951.7|1937.4|0
1609750200000|2021-01-04 08:50:00|1951.4||1949.4||1951.4||1948.4||7
1609750500000|2021-01-04 08:55:00|1948.9|1935.4|1946.7|1932.4|1948.9|1935.4|1946.4|1932.4|43
1609750800000|2021-01-04 09:00:00|1941.4|1932.7|1946.2|1933.2|1946.4|1933.2|1941.4|1931.9|24
1609751100000|2021-01-04 09:05:00|1946.4|1933.4|1950.4|1939.7|1953.2|1940.4|1945.4|1933.4|38
1609751400000|2021-01-04 09:10:00|1951.7|1939.9|1952.7|1940.7|1954.7|1940.9|1951.7|1936.9|19
1609751700000|2021-01-04 09:15:00|1952.9|1940.9|1955.2|1943.7|1955.4|1943.7|1952.4|1940.2|0
1609752000000|2021-01-04 09:20:00||1943.9||1945.2||1946.7||1943.9|14
1609752300000|2021-01-04 09:25:00|1955.4|1945.4|1957.2|1946.4|1957.2|1948.4|1955.4|1945.2|33
1609752600000|2021-01-04 09:30:00|1956.4|1946.7|1954.9|1942.7|1956.4|1946.9|1954.7|1941.9|35
1609752900000|2021-01-04 09:35:00|1955.2|1942.9|1957.2|1947.4|1957.2|1947.4|1955.2|1942.9|1
1609753200000|2021-01-04 09:40:00|1957.4|1947.7|1958.4|1949.4|1958.4|1949.4|1957.4|1945.9|25
1609753500000|2021-01-04 09:45:00|1960.4|1952.4|1965.4|1955.7|1969.2|1957.4|1960.2|1949.7|49
1609753800000|2021-01-04 09:50:00|1965.9|1955.4|1961.9|1952.4|1965.9|1956.4|1961.9|1952.4|10
1609754100000|2021-01-04 09:55:00|1960.4|1951.7|1961.9|1952.2|1962.2|1953.4|1960.4|1951.7|7
1609754400000|2021-01-04 10:00:00|1965.4|1952.4|1970.4|1956.4|1970.4|1956.4|1965.4|1952.4|37
1609754700000|2021-01-04 10:05:00|1971.4|1956.7|1974.4|1963.4|1976.7|1963.7|1971.4|1955.7|53
1609755000000|2021-01-04 10:10:00|1974.2|1962.4|1971.4|1962.7|1974.2|1962.7|1971.4|1962.4|28
1609755300000|2021-01-04 10:15:00|1972.4|1962.4|1970.4|1959.4|1973.2|1962.7|1970.4|1958.4|104
1609755600000|2021-01-04 10:20:00|1972.7|1960.4|1972.4|1959.4|1972.7|1962.4|1972.4|1959.4|39
1609755900000|2021-01-04 10:25:00|1972.2|1959.7|1970.4|1959.7|1973.2|1959.7|1970.4|1959.7|0
1609756200000|2021-01-04 10:30:00||1960.4||1960.4||1960.4||1960.4|1
1609756500000|2021-01-04 10:35:00|1972.4|1960.7|1972.4|1960.4|1972.4|1960.7|1972.4|1960.4|4
1609756800000|2021-01-04 10:40:00||1962.4||1962.4||1962.4||1962.4|0
1609757100000|2021-01-04 10:45:00|1973.2|1960.4|1973.2|1961.4|1973.2|1962.4|1972.4|1960.4|25
1609757400000|2021-01-04 10:50:00|1972.9|1962.4|1966.2|1956.4|1972.9|1962.4|1965.9|1956.4|61
1609757700000|2021-01-04 10:55:00|1965.4|1957.4|1968.9|1957.4|1968.9|1958.9|1965.4|1956.4|50
1609758000000|2021-01-04 11:00:00|1968.7|1957.7|1968.4|1959.2|1970.4|1959.2|1968.2|1957.7|0
1609758300000|2021-01-04 11:05:00|1969.4|1959.4|1969.9|1959.7|1970.4|1959.7|1968.7|1959.4|10
1609758600000|2021-01-04 11:10:00|1969.7|1959.4|1967.9|1959.2|1969.7|1960.4|1967.9|1959.2|60
1609758900000|2021-01-04 11:15:00|1967.7|1958.9|1967.4|1957.7|1967.9|1958.9|1967.2|1957.7|95
1609759200000|2021-01-04 11:20:00|1967.2|1956.9|1967.2|1954.9|1967.4|1956.9|1967.2|1954.4|2
1609759500000|2021-01-04 11:25:00|1967.4|1954.4|1966.2|1953.7|1967.4|1954.4|1966.2|1953.4|4
1609759800000|2021-01-04 11:30:00|1966.4|1952.4|1963.9|1952.4|1966.4|1952.4|1963.9|1952.4|0
1609760100000|2021-01-04 11:35:00|1963.7|1951.4|1959.4|1950.4|1963.7|1952.4|1958.7|1950.4|69
1609760400000|2021-01-04 11:40:00|1959.7|1948.4|1956.4|1946.4|1959.7|1948.4|1955.4|1944.9|16
1609760700000|2021-01-04 11:45:00|1957.2|1945.7|1960.4|1948.4|1960.4|1949.4|1957.2|1945.7|30
1609761000000|2021-01-04 11:50:00||1948.7||1949.9||1949.9||1948.7|0
1609761600000|2021-01-04 12:00:00||1950.9||1950.9||1950.9||1949.9|2
1609761900000|2021-01-04 12:05:00|1962.4|1949.9|1960.4|1950.4|1962.4|1950.4|1960.4|1949.9|3
1609762200000|2021-01-04 12:10:00|1958.4|1949.9|1958.4|1948.7|1958.4|1949.9|1958.4|1948.7|8
1609762500000|2021-01-04 12:15:00|1957.4|1946.4|1957.4|1946.7|1957.4|1946.7|1955.4|1946.2|15
1609762800000|2021-01-04 12:20:00|1955.9|1946.4|1954.4|1944.4|1955.9|1946.4|1952.4|1943.4|17
1609763100000|2021-01-04 12:25:00|1952.4|1943.4|1952.4|1941.9|1954.4|1943.4|1951.4|1940.9|38
1609763400000|2021-01-04 12:30:00|1953.4|1942.2|1956.4|1944.9|1959.2|1946.7|1953.4|1942.2|22
1609763700000|2021-01-04 12:35:00|1956.9|1945.2|1956.4|1945.4|1956.9|1946.4|1956.4|1945.2|10
1609764000000|2021-01-04 12:40:00|1956.9||1956.9||1956.9||1956.4||6
1609764300000|2021-01-04 12:45:00|1956.7||1956.7||1956.7||1956.7||0
1609764600000|2021-01-04 12:50:00|1956.4|1945.7|1960.4|1949.4|1960.4|1949.4|1956.4|1945.7|6
1609764900000|2021-01-04 12:55:00|1962.4|1952.4|1962.4|1951.4|1962.4|1952.4|1962.4|1950.7|5
1609765200000|2021-01-04 13:00:00|1960.4|1951.7|1963.4|1952.7|1963.4|1952.7|1960.4|1951.7|29
1609765500000|2021-01-04 13:05:00|1963.9|1952.9|1965.9|1952.9|1967.2|1954.7|1963.9|1952.9|27
1609765800000|2021-01-04 13:10:00|1965.7|1951.4|1964.4|1950.2|1965.7|1951.4|1962.4|1949.4|20
1609766100000|2021-01-04 13:15:00|1963.9|1949.9|1963.7|1949.9|1963.9|1949.9|1963.7|1949.9|0
1609766400000|2021-01-04 13:20:00|1963.4|1949.4|1963.4|1949.4|1963.4|1951.4|1963.4|1949.4|1
1609766700000|2021-01-04 13:25:00|1963.2||1962.9||1963.2||1959.9||0
1609767000000|2021-01-04 13:30:00|1962.7||1963.4||1963.4||1962.7||0
1609767300000|2021-01-04 13:35:00|1963.2||1960.4||1963.2||1960.4||0
1609767600000|2021-01-04 13:40:00||1945.4||1946.2||1946.2||1945.4|4
1609767900000|2021-01-04 13:45:00|1960.9|1945.9|1957.4|1945.2|1960.9|1945.9|1957.4|1945.2|7
1609768200000|2021-01-04 13:50:00|1957.2||1955.7||1957.2||1955.7||4
1609768500000|2021-01-04 13:55:00|1955.9|1942.4|1955.4|1941.4|1955.9|1942.4|1955.4|1940.4|1
1609768800000|2021-01-04 14:00:00|1950.4|1941.7|1950.4|1941.4|1955.4|1942.4|1950.4|1941.4|86
1609769100000|2021-01-04 14:05:00|1955.4|1941.7|1953.4|1941.7|1956.9|1941.7|1950.4|1941.4|60
1609769400000|2021-01-04 14:10:00|1953.2|1941.4|1950.4|1939.7|1953.2|1941.4|1950.4|1938.7|6
1609769700000|2021-01-04 14:15:00||1938.7||1938.2||1938.7||1938.2|1
1609770000000|2021-01-04 14:20:00||1938.4||1938.9||1938.9||1938.4|3
1609770300000|2021-01-04 14:25:00|1948.4|1939.2|1945.4|1935.7|1949.4|1939.2|1945.4|1935.7|1
1609770600000|2021-01-04 14:30:00|1949.4|1935.4|1950.4|1936.4|1950.4|1937.9|1949.4|1935.4|23
1609770900000|2021-01-04 14:35:00|1948.4|1935.7|1947.4|1935.2|1948.4|1935.9|1945.4|1934.9|9
1609771200000|2021-01-04 14:40:00|1946.4|1935.4|1947.2|1935.9|1947.2|1936.4|1945.4|1935.4|9
1609771500000|2021-01-04 14:45:00|1946.4|1936.2|1950.4|1939.4|1950.4|1939.4|1946.4|1935.9|2
1609771800000|2021-01-04 14:50:00|1951.4|1939.7|1954.4|1943.4|1956.9|1943.4|1951.4|1939.7|2
1609772100000|2021-01-04 14:55:00|1954.7|1943.7|1955.4|1943.4|1955.4|1943.7|1954.7|1943.4|7
1609772400000|2021-01-04 15:00:00|1957.4|1943.7|1957.4|1943.7|1957.4|1943.7|1957.4|1943.7|0
1609772700000|2021-01-04 15:05:00|1955.4|1944.4|1955.4|1944.7|1955.4|1944.7|1955.4|1944.4|0
1609773000000|2021-01-04 15:10:00|1962.4|1947.4|1963.9|1949.7|1963.9|1955.4|1962.4|1947.4|9
1609773300000|2021-01-04 15:15:00|1963.4||1962.4||1963.4||1961.4||11
1609834500000|2021-01-05 08:15:00||1949.7||1949.7||1949.7||1949.7|0
1609835400000|2021-01-05 08:30:00|1960.4|1946.4|1958.4|1932.4|1960.4|1946.4|1949.4|1931.4|24
1609835700000|2021-01-05 08:35:00|1957.4|1941.4|1952.4|1941.4|1957.4|1944.4|1952.4|1933.9|25
1609836000000|2021-01-05 08:40:00|1952.2|1940.4|1950.4|1937.4|1952.2|1942.9|1949.4|1937.4|2
1609836300000|2021-01-05 08:45:00|1950.2|1935.4|1943.4|1929.7|1950.2|1935.4|1940.4|1929.4|39
1609836600000|2021-01-05 08:50:00|1940.4|1929.4|1937.9|1923.4|1940.4|1929.4|1931.9|1923.4|18
1609836900000|2021-01-05 08:55:00|1938.4|1923.7|1936.4|1925.4|1939.2|1925.4|1931.4|1922.7|16
1609837200000|2021-01-05 09:00:00|1937.4|1927.4|1943.4|1932.4|1943.4|1932.4|1937.4|1925.4|2
1609837500000|2021-01-05 09:05:00|1947.2|1932.2|1947.4|1937.7|1947.4|1937.7|1945.9|1932.2|2
1609837800000|2021-01-05 09:10:00||1936.7||1937.9||1937.9||1935.4|9
1609838100000|2021-01-05 09:15:00|1948.9|1938.9|1948.9|1939.4|1948.9|1939.4|1948.9|1938.9|7
1609838400000|2021-01-05 09:20:00|1951.4|1937.9|1951.4|1937.9|1951.4|1937.9|1951.2|1937.9|1
1609838700000|2021-01-05 09:25:00|1950.9|1940.9|1950.9|1940.9|1950.9|1940.9|1950.9|1940.9|4
1609839000000|2021-01-05 09:30:00|1951.4|1937.9|1949.9|1937.9|1951.4|1937.9|1949.9|1937.9|1
1609839300000|2021-01-05 09:35:00||1935.7||1935.7||1935.7||1935.7|4
1609839600000|2021-01-05 09:40:00|1949.4|1935.9|1949.4|1936.4|1949.4|1936.7|1949.4|1935.7|0
1609839900000|2021-01-05 09:45:00||1936.7||1937.9||1937.9||1936.4|2
1609840200000|2021-01-05 09:50:00|1947.9|1936.9|1946.9|1936.4|1947.9|1936.9|1946.9|1936.4|1
1609840500000|2021-01-05 09:55:00|1945.4|1936.7|1944.7|1933.9|1946.9|1936.9|1944.7|1933.9|32
1609840800000|2021-01-05 10:00:00|1941.9|1933.4|1944.4|1933.9|1944.9|1934.2|1941.9|1933.4|16
1609841100000|2021-01-05 10:05:00|1944.9|1934.2|1945.9|1934.4|1945.9|1934.4|1944.9|1934.2|4
1609841400000|2021-01-05 10:10:00|1942.9|1934.2|1946.9|1935.4|1946.9|1935.9|1942.9|1934.2|31
1609841700000|2021-01-05 10:15:00|1949.9|1935.7|1953.7|1940.9|1953.7|1943.4|1949.9|1935.4|53
1609842000000|2021-01-05 10:20:00|1951.9|1941.2|1954.9|1941.9|1956.9|1945.9|1951.9|1941.2|20
1609842300000|2021-01-05 10:25:00|1951.9|1940.4|1950.9|1939.4|1954.9|1940.4|1950.9|1939.4|5
1609842600000|2021-01-05 10:30:00|1950.7|1939.2|1946.9|1935.9|1950.7|1942.4|1946.9|1935.4|24
1609842900000|2021-01-05 10:35:00|1943.9|1934.9|1943.9|1934.2|1943.9|1934.9|1941.9|1932.7|36
1609843200000|2021-01-05 10:40:00|1941.9|1933.9|1942.9|1932.4|1943.9|1933.9|1941.9|1931.9|24
1609843500000|2021-01-05 10:45:00|1941.9|1932.2|1942.9|1931.9|1942.9|1932.7|1938.9|1930.7|14
1609843800000|2021-01-05 10:50:00|1942.7|1930.7|1941.9|1932.9|1942.9|1932.9|1941.9|1929.9|9
1609844100000|2021-01-05 10:55:00|1940.9|1931.2|1940.9|1930.7|1941.9|1931.2|1939.2|1930.4|16
1609844400000|2021-01-05 11:00:00|1941.9|1930.2|1942.9|1931.9|1942.9|1931.9|1940.2|1929.9|19
1609844700000|2021-01-05 11:05:00|1941.9|1931.2|1942.9|1930.9|1942.9|1931.9|1939.2|1930.7|20
1609845000000|2021-01-05 11:10:00|1940.9|1932.4|1942.9|1932.2|1942.9|1932.4|1940.9|1930.9|4
1609845300000|2021-01-05 11:15:00||1931.7||1931.7||1931.7||1931.7|0
1609845600000|2021-01-05 11:20:00|1940.9|1931.9|1942.9|1932.9|1942.9|1932.9|1940.9|1931.7|14
1609845900000|2021-01-05 11:25:00|1944.9|1932.4|1946.7|1934.7|1946.7|1934.7|1944.9|1931.9|11
1609846200000|2021-01-05 11:30:00|1944.7|1934.9|1945.9|1934.9|1948.9|1936.7|1943.9|1933.4|25
1609846500000|2021-01-05 11:35:00|1945.7|1935.2|1945.9|1935.9|1945.9|1936.2|1945.7|1934.9|23
1609846800000|2021-01-05 11:40:00|1946.9|1934.7|1943.9|1933.9|1946.9|1935.4|1941.9|1933.2|61
1609847100000|2021-01-05 11:45:00|1942.9|1933.2|1946.7|1933.4|1946.7|1933.4|1942.9|1933.2|12
1609847400000|2021-01-05 11:50:00|1946.9|1933.9|1946.9|1934.2|1946.9|1934.2|1946.9|1933.9|0
1609847700000|2021-01-05 11:55:00|1948.7|1934.4|1946.9|1933.9|1948.7|1936.2|1946.9|1933.9|2
1609848000000|2021-01-05 12:00:00||1934.2||1934.9||1934.9||1934.2|0
1609848300000|2021-01-05 12:05:00|1943.4|1935.2|1944.9|1934.2|1946.9|1935.7|1943.4|1933.4|44
1609848600000|2021-01-05 12:10:00|1944.7|1933.9|1941.9|1929.9|1944.7|1934.2|1941.9|1929.9|41
1609848900000|2021-01-05 12:15:00|1941.7|1930.2|1938.9|1929.2|1941.7|1930.2|1938.9|1929.2|1
1609849200000|2021-01-05 12:20:00|1938.7|1929.4|1938.7|1927.9|1938.7|1929.4|1938.4|1927.7|25
1609849500000|2021-01-05 12:25:00||1928.2||1928.9||1928.9||1928.2|0
1609849800000|2021-01-05 12:30:00|1937.9|1928.7|1936.9|1927.4|1938.7|1928.7|1936.9|1927.4|19
1609850100000|2021-01-05 12:35:00|1935.9|1926.4|1936.2|1927.7|1936.9|1927.7|1935.9|1925.9|13
1609850400000|2021-01-05 12:40:00|1935.9|1927.4|1933.7|1923.9|1937.4|1927.4|1931.9|1922.9|77
1609850700000|2021-01-05 12:45:00|1932.9|1924.2|1932.9|1923.9|1932.9|1924.2|1930.9|1922.2|47
1609851000000|2021-01-05 12:50:00|1934.9|1922.9|1939.9|1929.2|1939.9|1929.2|1931.9|1922.4|23
1609851300000|2021-01-05 12:55:00|1938.9|1928.9|1938.9|1927.7|1939.9|1928.9|1938.9|1927.2|9
1609851600000|2021-01-05 13:00:00|1939.7|1926.7|1939.9|1927.7|1939.9|1927.7|1939.7|1926.7|5
1609851900000|2021-01-05 13:05:00|1939.7||1939.7||1939.7||1939.7||0
1609852200000|2021-01-05 13:10:00|1939.4|1927.9|1939.9|1927.9|1939.9|1927.9|1939.4|1927.9|0
1609852500000|2021-01-05 13:15:00|1939.7||1939.7||1939.7||1938.9||1
1609852800000|2021-01-05 13:20:00|1939.4|1928.2|1935.9|1926.9|1939.4|1928.2|1935.9|1926.7|24
1609853100000|2021-01-05 13:25:00||1926.4||1926.7||1926.7||1926.4|0
1609853400000|2021-01-05 13:30:00|1936.9|1926.4|1935.9|1926.7|1936.9|1926.7|1935.9|1926.4|0
1609853700000|2021-01-05 13:35:00||1926.4||1926.4||1926.4||1926.4|0
1609854000000|2021-01-05 13:40:00|||||||||1
1609854300000|2021-01-05 13:45:00|1936.9|1926.7|1938.9|1927.9|1938.9|1927.9|1936.9|1926.7|6
1609854600000|2021-01-05 13:50:00|1937.9|1928.2|1936.9|1926.4|1937.9|1928.2|1936.9|1926.4|1
1609854900000|2021-01-05 13:55:00|1936.7|1925.9|1933.7|1922.4|1936.7|1925.9|1933.7|1922.2|35
1609855200000|2021-01-05 14:00:00|1933.4|1921.7|1927.9|1918.9|1933.4|1921.7|1926.9|1918.2|33
1609855500000|2021-01-05 14:05:00|1926.9|1918.2|1925.9|1916.9|1929.2|1918.9|1925.4|1916.9|43
1609855800000|2021-01-05 14:10:00|1925.2|1917.2|1931.7|1921.2|1931.7|1921.9|1925.2|1916.9|17
1609856100000|2021-01-05 14:15:00|1930.9|1921.4|1929.9|1920.4|1931.7|1922.9|1929.9|1918.9|21
1609856400000|2021-01-05 14:20:00|1930.7|1920.7|1930.9|1920.4|1931.9|1922.7|1930.7|1920.4|13
1609856700000|2021-01-05 14:25:00|1929.9|1922.4|1934.9|1924.2|1934.9|1924.2|1929.9|1921.4|21
1609857000000|2021-01-05 14:30:00|1933.9|1928.9|1938.2|1928.9|1938.2|1928.9|1933.9|1928.9|7
1609857300000|2021-01-05 14:35:00|1938.9|1930.9|1938.9|1929.9|1939.4|1930.9|1938.9|1928.9|13
1609857600000|2021-01-05 14:40:00|1939.9|1930.2|1940.7|1930.2|1940.9|1931.9|1939.9|1930.2|32
1609857900000|2021-01-05 14:45:00|1940.4|1928.7|1940.4|1930.2|1940.4|1930.2|1939.9|1928.4|10
1609858200000|2021-01-05 14:50:00|1940.9|1929.4|1940.7|1929.4|1940.9|1929.4|1940.7|1929.4|35
1609858500000|2021-01-05 14:55:00|1939.9|1928.9|1941.9|1928.9|1941.9|1929.9|1939.9|1928.9|18
1609858800000|2021-01-05 15:00:00|1942.9|1933.9|1942.9|1933.9|1942.9|1933.9|1942.9|1933.9|1
1609859100000|2021-01-05 15:05:00|1941.9|1928.9|1941.9|1930.9|1942.9|1930.9|1941.9|1928.9|26
1609859400000|2021-01-05 15:10:00||1928.9||1931.9||1931.9||1928.9|10
1609859700000|2021-01-05 15:15:00|1941.7|1932.2|1941.7|1931.9|1941.7|1932.2|1939.9|1931.2|32
1610007300000|2021-01-07 08:15:00|1941.7||1941.7||1941.7||1941.7||0
1610007900000|2021-01-07 08:25:00|1976.2|1956.9|1970.9|1960.9|1976.4|1968.2|1970.9|1954.9|3
1610008200000|2021-01-07 08:30:00|1971.7|1962.9|1975.9|1963.9|1976.9|1965.2|1971.7|1962.9|31
1610008500000|2021-01-07 08:35:00|1974.9|1962.9|1971.7|1959.4|1975.9|1962.9|1970.9|1959.4|47
1610008800000|2021-01-07 08:40:00|1969.2|1961.9|1967.9|1955.9|1971.9|1961.9|1966.9|1954.9|19
1610009100000|2021-01-07 08:45:00|1967.7|1956.2|1965.7|1953.7|1967.7|1957.2|1965.7|1952.9|15
1610009400000|2021-01-07 08:50:00|1963.9|1953.9|1966.9|1956.9|1966.9|1956.9|1963.9|1953.9|24
1610009700000|2021-01-07 08:55:00|1967.9|1957.4|1965.4|1955.9|1968.2|1958.7|1965.4|1955.9|17
1610010000000|2021-01-07 09:00:00|1961.9|1954.9|1965.4|1951.4|1965.7|1954.9|1961.9|1950.4|61
1610010300000|2021-01-07 09:05:00|1965.7|1951.7|1966.9|1954.9|1966.9|1956.9|1961.9|1951.7|8
1610010600000|2021-01-07 09:10:00|1966.7|1955.2|1965.9|1955.2|1966.7|1955.9|1965.9|1955.2|10
1610010900000|2021-01-07 09:15:00|1966.7|1954.9|1966.9|1951.4|1967.2|1954.9|1964.2|1951.4|41
1610011200000|2021-01-07 09:20:00|1967.2|1951.7|1967.4|1953.2|1967.9|1953.2|1963.4|1951.7|0
1610011500000|2021-01-07 09:25:00|1967.9|1953.4|1968.9|1958.9|1968.9|1959.7|1967.7|1953.4|13
1610011800000|2021-01-07 09:30:00|1971.9|1961.4|1972.9|1963.9|1973.2|1963.9|1970.9|1961.4|34
1610012100000|2021-01-07 09:35:00|1974.7|1962.7|1972.9|1962.4|1974.7|1962.7|1971.9|1961.4|26
1610012400000|2021-01-07 09:40:00|1969.9|1961.4|1971.9|1960.9|1971.9|1961.4|1969.9|1958.9|9
1610012700000|2021-01-07 09:45:00||1961.9||1960.4||1961.9||1959.9|8
1610013000000|2021-01-07 09:50:00||1961.4||1961.4||1961.4||1961.4|0
1610013300000|2021-01-07 09:55:00|1974.7|1961.7|1974.9|1963.9|1975.7|1963.9|1974.7|1961.7|16
1610013600000|2021-01-07 10:00:00|1975.4|1964.2|1975.7|1966.2|1975.7|1966.9|1975.4|1964.2|4
1610013900000|2021-01-07 10:05:00|1976.9|1965.9|1980.2|1971.4|1980.4|1971.4|1974.9|1965.9|28
1610014200000|2021-01-07 10:10:00|1979.9|1969.9|1978.9|1965.9|1980.2|1970.9|1976.9|1965.2|23
1610014500000|2021-01-07 10:15:00|1978.7|1964.9|1976.9|1964.9|1979.2|1964.9|1974.9|1963.9|8
1610014800000|2021-01-07 10:20:00|1976.7|1965.2|1974.9|1965.7|1976.9|1966.9|1974.9|1965.2|18
1610015100000|2021-01-07 10:25:00|1974.7|1965.4|1973.9|1965.4|1974.7|1965.7|1973.9|1965.4|11
1610015400000|2021-01-07 10:30:00|1971.9|1965.7|1973.9|1963.9|1973.9|1965.7|1971.9|1962.9|9
1610015700000|2021-01-07 10:35:00||1963.2||1963.2||1963.2||1962.9|0
1610016000000|2021-01-07 10:40:00|1974.9|1963.9|1973.9|1961.9|1974.9|1963.9|1973.9|1961.9|8
1610016300000|2021-01-07 10:45:00|1973.2||1972.9||1973.2||1972.9||0
1610016600000|2021-01-07 10:50:00|1972.7|1962.2|1970.2|1959.9|1972.7|1962.2|1970.2|1959.9|42
1610016900000|2021-01-07 10:55:00|1969.7|1957.9|1966.9|1956.9|1969.7|1957.9|1966.9|1956.9|24
1610017200000|2021-01-07 11:00:00|1966.4|1954.4|1965.7|1953.4|1967.4|1954.4|1965.7|1953.4|11
1610017500000|2021-01-07 11:05:00|1965.4|1953.2|1967.2|1953.9|1967.2|1953.9|1965.2|1952.9|0
1610017800000|2021-01-07 11:10:00|1966.9|1954.9|1967.9|1955.9|1970.2|1955.9|1966.9|1954.9|0
1610018100000|2021-01-07 11:15:00|1967.7|1953.9|1965.9|1954.4|1967.7|1954.4|1963.9|1953.9|2
1610018400000|2021-01-07 11:20:00|1968.2|1954.9|1967.2|1954.9|1968.2|1954.9|1966.4|1954.9|0
1610018700000|2021-01-07 11:25:00|1966.9|1958.2|1969.2|1957.2|1969.4|1959.2|1965.9|1956.9|2
1610019000000|2021-01-07 11:30:00|1968.2|1956.9|1968.7|1955.4|1969.9|1958.9|1966.9|1955.4|14
1610019300000|2021-01-07 11:35:00|1968.9|1955.9|1969.9|1955.9|1970.4|1959.9|1968.2|1955.9|18
1610019600000|2021-01-07 11:40:00|1969.7|1956.2|1968.4|1955.9|1969.9|1956.2|1968.4|1955.9|0
1610019900000|2021-01-07 11:45:00|1968.2||1967.9||1968.4||1965.9||0
1610020200000|2021-01-07 11:50:00|1967.7|1954.9|1966.9|1952.2|1967.7|1954.9|1964.4|1952.2|32
1610020500000|2021-01-07 11:55:00|1966.7|1952.4|1964.4|1953.9|1966.9|1953.9|1964.4|1952.4|0
1610020800000|2021-01-07 12:00:00|1963.9|1952.4|1959.4|1947.2|1963.9|1952.4|1959.2|1946.9|31
1610021100000|2021-01-07 12:05:00|1959.2|1946.9|1955.4|1946.9|1959.2|1947.2|1955.2|1946.9|0
1610021400000|2021-01-07 12:10:00|1954.4|1945.2|1954.9|1942.2|1955.9|1945.2|1952.9|1939.9|26
1610021700000|2021-01-07 12:15:00|1956.7|1942.4|1958.9|1944.9|1958.9|1944.9|1955.9|1942.4|12
1610022000000|2021-01-07 12:20:00|1957.9|1949.9|1957.9|1944.9|1957.9|1949.9|1957.9|1944.2|2
1610022300000|2021-01-07 12:25:00|1958.4|1946.9|1958.7|1946.9|1958.9|1946.9|1958.4|1946.9|0
1610022600000|2021-01-07 12:30:00||1947.2||1947.2||1948.9||1947.2|0
1610022900000|2021-01-07 12:35:00|1958.4|1946.9|1957.9|1946.9|1958.4|1947.9|1957.9|1946.9|1
1610023200000|2021-01-07 12:40:00|1956.9|1945.2|1957.9|1945.4|1957.9|1945.4|1956.9|1944.4|36
1610023500000|2021-01-07 12:45:00|1958.9|1945.9|1958.9|1947.9|1958.9|1947.9|1958.9|1945.9|0
1610023800000|2021-01-07 12:50:00|1959.9|1950.9|1959.9|1950.9|1959.9|1950.9|1959.9|1950.9|1
1610024100000|2021-01-07 12:55:00|1960.4|1949.2|1960.9|1949.7|1961.9|1949.7|1960.4|1945.9|12
1610024400000|2021-01-07 13:00:00|1961.7|1953.9|1961.9|1949.9|1962.9|1953.9|1961.7|1949.9|18
1610024700000|2021-01-07 13:05:00|1959.9|1949.7|1959.7|1947.7|1959.9|1949.7|1959.7|1945.9|19
1610025000000|2021-01-07 13:10:00|1959.4|1946.9|1961.4|1946.9|1961.4|1949.2|1958.9|1945.9|10
1610025300000|2021-01-07 13:15:00|1961.2|1947.2|1960.9|1947.2|1961.2|1947.2|1959.2|1947.2|0
1610025600000|2021-01-07 13:20:00|1960.7|1947.4|1959.9|1948.9|1960.7|1948.9|1959.9|1947.4|0
1610025900000|2021-01-07 13:25:00|1959.7|1947.4|1956.7|1942.7|1959.9|1947.4|1956.7|1942.7|31
1610026200000|2021-01-07 13:30:00|1956.4|1943.9|1953.7|1941.4|1956.4|1943.9|1952.9|1940.9|2
1610026500000|2021-01-07 13:35:00|1953.9|1940.4|1953.9|1943.4|1953.9|1943.9|1953.9|1940.4|0
1610026800000|2021-01-07 13:40:00|1954.9|1945.9|1957.9|1945.7|1957.9|1947.9|1954.9|1941.7|7
1610027100000|2021-01-07 13:45:00||1946.9||1947.2||1947.2||1946.9|0
1610027400000|2021-01-07 13:50:00|1957.7||1957.9||1957.9||1956.9||7
1610027700000|2021-01-07 13:55:00|1958.4|1948.9|1958.9|1947.2|1958.9|1949.9|1958.4|1947.2|1
1610028000000|2021-01-07 14:00:00|1959.4|1948.2|1960.4|1948.2|1960.7|1948.2|1959.4|1948.2|0
1610028300000|2021-01-07 14:05:00|1960.2|1947.9|1960.7|1948.7|1960.9|1948.7|1958.9|1947.2|0
1610028600000|2021-01-07 14:10:00|1960.4||1959.7||1960.7||1959.7||0
1610028900000|2021-01-07 14:15:00|1960.4|1948.9|1959.7|1948.9|1960.4|1948.9|1959.7|1948.7|0
1610029200000|2021-01-07 14:20:00|1960.7|1949.9|1960.9|1950.2|1960.9|1950.2|1960.4|1949.9|0
1610029500000|2021-01-07 14:25:00|1961.4|1950.4|1961.9|1950.9|1961.9|1950.9|1961.4|1950.4|0
1610029800000|2021-01-07 14:30:00|1961.2|1951.9|1960.9|1950.9|1961.2|1952.9|1960.9|1950.9|2
1610030400000|2021-01-07 14:40:00|1961.9|1951.9|1961.9|1951.9|1962.4|1951.9|1959.7|1950.9|77
1610030700000|2021-01-07 14:45:00|1960.4|1951.2|1962.9|1951.9|1962.9|1951.9|1960.4|1951.2|12
1610031000000|2021-01-07 14:50:00|1962.4||1960.9||1962.4||1960.9||0
1610031300000|2021-01-07 14:55:00|1961.7|1951.4|1961.7|1951.9|1961.7|1951.9|1961.7|1951.4|0
1610031600000|2021-01-07 15:00:00||1951.7||1951.7||1951.7||1951.7|13
1610031900000|2021-01-07 15:05:00|1961.4|1951.2|1963.9|1951.9|1964.7|1953.7|1961.4|1951.2|27
1610032200000|2021-01-07 15:10:00|1963.4|1952.9|1962.4|1952.9|1963.7|1952.9|1962.4|1952.9|10
1610032500000|2021-01-07 15:15:00|1961.9|1953.9|1961.4|1951.9|1962.4|1953.9|1961.2|1951.9|11
1610093700000|2021-01-08 08:15:00|1961.4|1951.9|1961.4|1951.9|1961.4|1951.9|1961.4|1951.9|0
1610094900000|2021-01-08 08:35:00|1971.7|1957.4|1971.9|1960.7|1971.9|1960.7|1971.7|1957.4|0
1610095200000|2021-01-08 08:40:00|1976.4|1960.9|1976.9|1963.4|1978.4|1964.2|1974.7|1960.9|17
1610095500000|2021-01-08 08:45:00|1971.9|1962.9|1974.4|1960.9|1976.9|1963.9|1971.9|1960.9|10
1610095800000|2021-01-08 08:50:00|1972.9|1960.7|1973.4|1959.7|1974.7|1963.9|1971.9|1959.4|14
1610096100000|2021-01-08 08:55:00|1973.2|1959.4|1966.9|1954.2|1973.2|1959.4|1966.4|1954.2|23
1610096400000|2021-01-08 09:00:00|1966.7|1956.9|1969.9|1958.9|1970.4|1958.9|1966.7|1954.2|12
1610096700000|2021-01-08 09:05:00|1968.9|1956.9|1965.9|1954.9|1968.9|1956.9|1965.9|1954.7|5
1610097000000|2021-01-08 09:10:00|1965.7|1954.2|1961.4|1951.9|1965.9|1954.2|1961.4|1951.9|13
1610097300000|2021-01-08 09:15:00|1959.9|1948.4|1958.9|1946.7|1959.9|1948.4|1958.9|1946.7|5
1610097600000|2021-01-08 09:20:00|1958.7|1946.9|1952.4|1938.4|1958.7|1946.9|1952.4|1938.4|22
1610097900000|2021-01-08 09:25:00|1951.7|1937.9|1942.7|1932.9|1951.7|1938.4|1942.7|1931.7|10
1610098200000|2021-01-08 09:30:00|1943.9|1934.7|1939.7|1928.2|1943.9|1934.7|1939.2|1927.2|44
1610098500000|2021-01-08 09:35:00|1938.7|1928.7|1937.7|1926.2|1938.7|1929.9|1937.7|1925.7|23
1610098800000|2021-01-08 09:40:00|1938.7|1926.4|1943.9|1931.9|1943.9|1931.9|1938.7|1926.4|35
1610099100000|2021-01-08 09:45:00|1943.7|1932.9|1943.9|1934.9|1943.9|1934.9|1941.9|1932.9|32
1610099400000|2021-01-08 09:50:00|1944.9|1933.4|1944.9|1933.4|1946.9|1936.2|1944.2|1933.4|48
1610099700000|2021-01-08 09:55:00|1943.9|1931.9|1940.9|1930.7|1943.9|1931.9|1940.9|1929.2|25
1610100000000|2021-01-08 10:00:00||1930.9||1930.9||1931.2||1930.7|0
1610100300000|2021-01-08 10:05:00|1941.9|1931.2|1943.9|1932.7|1943.9|1933.9|1941.9|1931.2|8
1610100600000|2021-01-08 10:10:00||1932.9||1933.4||1933.4||1932.7|0
1610100900000|2021-01-08 10:15:00|1941.9|1932.7|1941.9|1932.2|1941.9|1932.9|1940.9|1931.2|7
1610101200000|2021-01-08 10:20:00|1943.9|1933.4|1945.9|1936.9|1945.9|1936.9|1943.9|1933.4|34
1610101500000|2021-01-08 10:25:00|1945.7|1936.4|1944.7|1932.4|1945.7|1936.4|1944.7|1931.7|9
1610101800000|2021-01-08 10:30:00|1944.4|1932.2|1944.4|1932.2|1944.7|1932.4|1941.4|1932.2|3
1610102100000|2021-01-08 10:35:00|1943.9|1932.4|1946.9|1936.4|1946.9|1937.9|1942.7|1932.4|20
1610102400000|2021-01-08 10:40:00|1948.9|1935.7|1944.9|1932.9|1948.9|1936.4|1944.4|1932.9|20
1610102700000|2021-01-08 10:45:00|1943.9|1931.9|1942.9|1931.2|1943.9|1931.9|1939.9|1931.2|15
1610103000000|2021-01-08 10:50:00|1941.9|1931.7|1937.9|1927.7|1941.9|1931.7|1937.9|1927.7|5
1610103300000|2021-01-08 10:55:00|1936.9|1928.4|1941.7|1929.4|1941.9|1929.4|1936.9|1928.4|5
1610103600000|2021-01-08 11:00:00|1941.4|1927.7|1941.7|1927.7|1941.7|1933.2|1937.4|1927.7|21
1610103900000|2021-01-08 11:05:00|1936.9|1928.7|1941.9|1927.9|1942.9|1929.4|1936.9|1927.7|5
1610104200000|2021-01-08 11:10:00|1941.7|1927.7|1940.7|1928.4|1941.7|1928.4|1937.9|1927.7|5
1610104500000|2021-01-08 11:15:00|1938.9|1928.7|1941.7|1929.9|1941.7|1929.9|1938.9|1928.7|10
1610104800000|2021-01-08 11:20:00||1930.2||1929.9||1930.2||1929.9|0
1610105100000|2021-01-08 11:25:00|1941.9|1930.2|1941.7|1929.9|1941.9|1930.2|1941.7|1929.9|20
1610105400000|2021-01-08 11:30:00|1940.9|1931.9|1941.7|1931.9|1941.9|1932.9|1940.9|1929.9|70
1610105700000|2021-01-08 11:35:00|1942.7|1932.9|1942.4|1933.2|1942.7|1933.9|1941.9|1931.9|82
1610106000000|2021-01-08 11:40:00|1942.9|1933.9|1942.9|1933.2|1943.4|1933.9|1942.9|1933.2|35
1610106300000|2021-01-08 11:45:00|1943.7||1943.9||1943.9||1943.7||18
1610106600000|2021-01-08 11:50:00||1933.9||1933.9||1933.9||1933.9|11
1610107200000|2021-01-08 12:00:00|1943.7|1934.2|1942.9|1933.9|1943.9|1934.2|1942.7|1933.4|12
1610107500000|2021-01-08 12:05:00|1943.9|1933.4|1943.7|1933.4|1943.9|1933.4|1943.7|1933.4|10
1610107800000|2021-01-08 12:10:00|1943.9|1933.2|1943.9|1933.2|1943.9|1933.2|1943.9|1933.2|5
1610108100000|2021-01-08 12:15:00|1942.9|1933.4|1948.9|1936.4|1949.4|1937.2|1942.9|1933.4|21
1610108400000|2021-01-08 12:20:00|1949.4|1937.2|1949.9|1938.9|1950.9|1939.9|1949.4|1935.7|10
1610108700000|2021-01-08 12:25:00|1949.7|1939.9|1949.4|1939.2|1949.7|1939.9|1949.4|1938.9|0
1610109000000|2021-01-08 12:30:00|1949.2||1948.7||1949.2||1948.7||1
1610109300000|2021-01-08 12:35:00|1949.7|1940.9|1951.9|1941.2|1951.9|1941.9|1949.7|1938.9|62
1610109600000|2021-01-08 12:40:00|1953.4|1943.9|1953.4|1941.7|1953.4|1943.9|1952.7|1941.7|42
1610109900000|2021-01-08 12:45:00|1951.9|1941.2|1950.9|1941.2|1951.9|1941.2|1949.9|1940.9|1
1610110200000|2021-01-08 12:50:00|1950.7|1940.9|1952.7|1943.9|1953.4|1943.9|1950.7|1940.9|6
1610110500000|2021-01-08 12:55:00|1952.4||1953.4||1953.4||1952.4||7
1610110800000|2021-01-08 13:00:00|1952.9|1942.9|1952.9|1943.2|1952.9|1943.2|1951.9|1942.9|11
1610111100000|2021-01-08 13:05:00||1943.9||1943.9||1943.9||1943.2|1
1610111400000|2021-01-08 13:10:00|1952.7|1943.2|1952.9|1943.2|1952.9|1943.2|1952.7|1943.2|9
1610111700000|2021-01-08 13:15:00|1953.9|1943.4|1955.9|1945.9|1956.4|1945.9|1953.9|1943.4|13
1610112000000|2021-01-08 13:20:00|1956.2|1943.4|1955.9|1943.2|1956.2|1944.4|1955.9|1943.2|6
1610112300000|2021-01-08 13:25:00|1955.7|1942.9|1955.9|1943.7|1955.9|1945.9|1953.9|1942.9|45
1610112600000|2021-01-08 13:30:00|1955.7|1943.4|1953.7|1941.9|1955.7|1945.9|1953.7|1941.9|61
1610112900000|2021-01-08 13:35:00|1952.9|1941.2|1952.9|1941.9|1952.9|1943.9|1951.9|1941.2|2
1610113200000|2021-01-08 13:40:00|1953.9|1942.2|1953.9|1944.9|1953.9|1944.9|1951.9|1942.2|12
1610113500000|2021-01-08 13:45:00|1952.9|1945.2|1950.9|1939.2|1952.9|1945.2|1950.9|1939.2|14
1610113800000|2021-01-08 13:50:00|1948.9|1939.4|1950.9|1939.2|1951.9|1939.4|1948.9|1939.2|1
1610114100000|2021-01-08 13:55:00|1950.7|1939.4|1950.4|1939.4|1950.7|1939.4|1950.4|1939.4|0
1610114400000|2021-01-08 14:00:00|1950.7|1939.9|1951.9|1940.4|1951.9|1940.4|1949.7|1939.9|10
1610114700000|2021-01-08 14:05:00|1951.7|1940.9|1954.9|1943.4|1955.2|1943.9|1950.9|1940.9|2
1610115000000|2021-01-08 14:10:00|1955.2|1943.7|1954.9|1943.4|1955.2|1943.9|1954.9|1941.4|7
1610115300000|2021-01-08 14:15:00|1954.7|1943.2|1954.7|1943.4|1954.7|1943.4|1953.9|1943.2|0
1610115600000|2021-01-08 14:20:00|1955.2|1946.9|1956.4|1946.9|1956.9|1946.9|1955.2|1946.9|7
1610115900000|2021-01-08 14:25:00|1958.7|1947.2|1958.7|1947.9|1958.7|1947.9|1958.7|1947.2|1
1610116200000|2021-01-08 14:30:00|1958.4|1947.4|1956.7|1944.9|1958.4|1947.4|1956.7|1944.9|0
1610116500000|2021-01-08 14:35:00|1954.9|1944.2|1954.9|1944.4|1954.9|1944.4|1954.9|1944.2|25
1610116800000|2021-01-08 14:40:00|1954.7|1943.4|1954.7|1942.7|1954.7|1943.4|1954.7|1942.7|6
1610117100000|2021-01-08 14:45:00||1943.9||1942.9||1943.9||1942.9|0
1610117400000|2021-01-08 14:50:00|1953.9|1945.9|1954.7|1946.4|1954.7|1946.4|1953.9|1942.9|1
1610117700000|2021-01-08 14:55:00|1954.9|1946.7|1955.4|1945.7|1956.7|1946.7|1954.9|1944.7|11
1610118000000|2021-01-08 15:00:00||1945.4||1942.9||1945.4||1934.4|0
1610118300000|2021-01-08 15:05:00|1953.2|1943.9|1954.9|1944.7|1955.4|1944.9|1953.2|1943.2|10
1610118600000|2021-01-08 15:10:00|1953.9|1944.9|1952.7|1941.9|1953.9|1945.4|1952.7|1941.2|11
1610118900000|2021-01-08 15:15:00|1953.9|1942.2|1959.4|1943.9|1959.9|1944.2|1951.9|1942.2|18
1610352900000|2021-01-11 08:15:00|1959.4|1943.9|1959.9|1926.9|1959.9|1943.9|1941.9|1926.9|0
1610353200000|2021-01-11 08:20:00|1957.9|1933.9|1954.7|1936.2|1957.9|1936.2|1954.7|1933.9|0
1610353500000|2021-01-11 08:25:00|1953.7|1933.9|1946.9|1933.9|1953.7|1933.9|1946.9|1933.9|8
1610353800000|2021-01-11 08:30:00|1944.9|1926.9|1926.9|1903.9|1944.9|1930.9|1926.9|1903.9|74
1610354100000|2021-01-11 08:35:00|1926.7|1908.9|1924.7|1911.4|1926.9|1915.2|1921.9|1908.9|8
1610354400000|2021-01-11 08:40:00|1925.2|1913.2|1923.9|1913.2|1927.9|1918.9|1923.9|1913.2|95
1610354700000|2021-01-11 08:45:00|1925.9|1915.9|1926.9|1913.9|1926.9|1915.9|1925.9|1913.2|1
1610355000000|2021-01-11 08:50:00|1926.7|1913.2|1914.9|1905.2|1926.7|1913.2|1914.9|1905.2|34
1610355300000|2021-01-11 08:55:00|1912.9|1904.2|1922.2|1907.4|1922.2|1909.9|1912.9|1904.2|60
1610355600000|2021-01-11 09:00:00|1921.9|1908.2|1923.9|1910.7|1923.9|1911.2|1921.7|1908.2|9
1610355900000|2021-01-11 09:05:00||1910.9||1911.2||1913.9||1910.9|0
1610356200000|2021-01-11 09:10:00|1921.9|1910.9|1921.7|1907.9|1921.9|1911.4|1916.9|1906.9|23
1610356500000|2021-01-11 09:15:00|1921.9|1907.4|1918.9|1908.9|1921.9|1908.9|1918.9|1907.4|1
1610356800000|2021-01-11 09:20:00|1920.9|1910.9|1920.9|1908.7|1920.9|1910.9|1920.9|1907.9|18
1610357100000|2021-01-11 09:25:00||1908.9||1908.9||1908.9||1908.9|0
1610357400000|2021-01-11 09:30:00|1920.7|1909.2|1918.9|1905.9|1920.7|1909.9|1918.9|1905.9|8
1610357700000|2021-01-11 09:35:00|1918.2|1904.9|1915.4|1904.9|1918.2|1904.9|1914.9|1902.9|19
1610358000000|2021-01-11 09:40:00|1915.2|1904.2|1910.9|1900.2|1915.4|1904.2|1908.4|1899.2|49
1610358300000|2021-01-11 09:45:00|1911.9|1902.9|1911.7|1899.4|1913.7|1902.9|1909.9|1899.4|34
1610358600000|2021-01-11 09:50:00|1909.9|1898.9|1909.9|1899.9|1909.9|1900.4|1906.9|1897.4|36
1610358900000|2021-01-11 09:55:00|1907.9|1898.7|1908.4|1896.9|1909.7|1901.7|1906.9|1896.2|38
1610359200000|2021-01-11 10:00:00|1906.9|1897.2|1907.9|1897.4|1907.9|1897.9|1905.9|1896.9|31
1610359500000|2021-01-11 10:05:00|1907.7|1897.9|1911.9|1902.4|1911.9|1902.4|1907.7|1897.2|18
1610359800000|2021-01-11 10:10:00|1913.9|1903.9|1913.9|1902.4|1913.9|1903.9|1912.9|1902.4|22
1610360100000|2021-01-11 10:15:00|1913.7|1902.7|1913.7|1902.7|1913.9|1903.9|1913.7|1902.4|1
1610360400000|2021-01-11 10:20:00|1913.4|1902.4|1913.9|1902.9|1913.9|1904.9|1911.9|1902.4|20
1610360700000|2021-01-11 10:25:00|1914.7|1905.4|1917.9|1905.4|1917.9|1905.9|1914.7|1902.7|8
1610361000000|2021-01-11 10:30:00|1918.9|1905.7|1919.9|1908.2|1919.9|1910.9|1918.9|1905.7|12
1610361300000|2021-01-11 10:35:00|1920.4|1909.2|1920.4|1909.9|1920.4|1909.9|1920.4|1908.2|4
1610361600000|2021-01-11 10:40:00|1918.9|1909.2|1917.9|1908.2|1918.9|1909.2|1917.9|1907.2|46
1610361900000|2021-01-11 10:45:00|1918.7|1907.9|1918.9|1907.9|1918.9|1908.4|1918.7|1907.9|5
1610362200000|2021-01-11 10:50:00|1918.7|1908.2|1918.4|1907.7|1918.7|1908.2|1918.4|1907.7|12
1610362500000|2021-01-11 10:55:00|1918.7|1907.9|1918.9|1908.9|1918.9|1908.9|1918.7|1907.9|2
1610362800000|2021-01-11 11:00:00|1918.7||1918.7||1918.7||1918.7||0
1610363100000|2021-01-11 11:05:00|1918.9|1910.9|1919.7|1909.9|1919.7|1910.9|1918.9|1909.9|6
1610363400000|2021-01-11 11:10:00|1919.4|1908.9|1919.4|1909.2|1919.4|1909.2|1919.4|1908.9|0
1610363700000|2021-01-11 11:15:00|1919.2|1908.9|1918.9|1906.4|1919.2|1908.9|1915.9|1906.2|28
1610364300000|2021-01-11 11:25:00|1914.4|1906.2|1915.9|1905.4|1918.9|1906.4|1914.4|1905.4|40
1610364600000|2021-01-11 11:30:00||1904.9||1906.9||1906.9||1904.9|0
1610364900000|2021-01-11 11:35:00|1918.9|1907.2|1917.9|1906.2|1918.9|1907.2|1914.9|1906.2|70
1610365200000|2021-01-11 11:40:00|1916.9|1905.9|1915.7|1905.7|1916.9|1905.9|1915.7|1905.4|0
1610365500000|2021-01-11 11:45:00|1915.9|1906.4|1916.4|1905.4|1916.7|1906.4|1914.4|1905.4|30
1610365800000|2021-01-11 11:50:00|1916.7||1916.7||1916.7||1916.7||0
1610366100000|2021-01-11 11:55:00|1916.4|1905.7|1916.4|1905.4|1916.7|1905.7|1915.7|1905.4|0
1610366400000|2021-01-11 12:00:00||1905.7||1905.9||1905.9||1905.7|0
1610366700000|2021-01-11 12:05:00|1915.9|1905.4|1915.9|1905.9|1915.9|1905.9|1915.7|1905.4|9
1610367000000|2021-01-11 12:10:00|1915.7|1905.4|1912.9|1902.2|1915.7|1905.4|1912.9|1902.2|12
1610367300000|2021-01-11 12:15:00|1912.7|1902.4|1912.7|1901.9|1912.7|1902.4|1911.9|1901.7|32
1610367600000|2021-01-11 12:20:00|1910.4|1901.7|1911.7|1901.9|1912.7|1902.2|1910.4|1901.4|20
1610367900000|2021-01-11 12:25:00||1900.9||1901.2||1901.2||1900.9|11
1610368200000|2021-01-11 12:30:00|1911.4|1901.4|1913.9|1903.9|1913.9|1903.9|1911.4|1901.4|28
1610368500000|2021-01-11 12:35:00|1914.9|1904.2|1913.7|1904.2|1914.9|1904.2|1913.7|1904.2|0
1610368800000|2021-01-11 12:40:00|1913.4|1903.9|1913.7|1903.2|1913.7|1903.9|1913.4|1901.9|2
1610369100000|2021-01-11 12:45:00|1914.7|1903.4|1916.4|1904.2|1916.4|1904.4|1914.7|1903.4|1
1610369400000|2021-01-11 12:50:00|1915.9|1903.2|1914.9|1903.2|1915.9|1903.4|1914.9|1903.2|0
1610369700000|2021-01-11 12:55:00|1912.9|1902.9|1914.9|1902.7|1914.9|1902.9|1912.9|1902.4|2
1610370000000|2021-01-11 13:00:00|1914.7|1902.9|1914.7|1902.9|1914.7|1902.9|1914.4|1902.9|0
1610370300000|2021-01-11 13:05:00|1914.4|1902.7|1912.4|1901.9|1914.9|1902.7|1912.4|1901.7|10
1610370600000|2021-01-11 13:10:00|1911.9|1900.9|1911.9|1902.2|1911.9|1902.2|1911.9|1900.9|20
1610370900000|2021-01-11 13:15:00|1912.4|1902.4|1914.9|1903.2|1914.9|1904.7|1912.4|1902.2|18
1610371200000|2021-01-11 13:20:00|1914.7|1902.9|1912.4|1902.2|1914.9|1903.2|1912.4|1902.2|1
1610371500000|2021-01-11 13:25:00|1911.9|1901.2|1913.9|1902.2|1914.7|1903.9|1911.9|1900.9|5
1610371800000|2021-01-11 13:30:00|1912.9|1901.2|1911.9|1900.9|1912.9|1901.2|1911.9|1900.9|0
1610372100000|2021-01-11 13:35:00|1912.2|1900.4|1912.2|1901.9|1912.2|1901.9|1912.2|1900.4|3
1610372400000|2021-01-11 13:40:00|1911.9|1901.4|1911.9|1899.9|1911.9|1901.4|1911.9|1899.9|6
1610372700000|2021-01-11 13:45:00|1911.2|1899.2|1909.9|1899.2|1911.2|1902.9|1909.9|1899.2|7
1610373000000|2021-01-11 13:50:00|1910.7|1899.4|1909.9|1899.2|1910.7|1899.9|1909.9|1898.9|2
1610373300000|2021-01-11 13:55:00|1909.7|1901.4|1907.9|1897.2|1909.7|1901.4|1905.9|1897.2|25
1610373600000|2021-01-11 14:00:00|1908.7|1896.9|1905.9|1897.7|1908.7|1899.9|1905.7|1896.9|10
1610373900000|2021-01-11 14:05:00|1906.9|1897.9|1906.7|1897.4|1906.9|1897.9|1906.4|1897.2|8
1610374200000|2021-01-11 14:10:00|1906.4|1896.9|1902.7|1891.9|1906.4|1896.9|1901.9|1891.9|62
1610374500000|2021-01-11 14:15:00|1901.9|1892.2|1901.7|1891.9|1902.7|1892.2|1901.7|1891.9|30
1610374800000|2021-01-11 14:20:00|1901.2|1891.2|1901.7|1890.7|1901.9|1891.2|1897.9|1888.4|43
1610375100000|2021-01-11 14:25:00|1901.9|1890.9|1901.9|1891.9|1901.9|1891.9|1901.7|1890.9|2
1610375400000|2021-01-11 14:30:00|1902.7|1892.9|1905.4|1893.7|1905.4|1896.4|1902.4|1892.9|42
1610375700000|2021-01-11 14:35:00|1904.9|1893.2|1901.9|1891.9|1905.4|1895.2|1901.9|1891.9|12
1610376000000|2021-01-11 14:40:00|1902.2|1892.4|1903.9|1893.7|1904.7|1893.7|1901.9|1891.9|40
1610376300000|2021-01-11 14:45:00|1903.7|1893.9|1902.9|1893.7|1903.7|1893.9|1902.9|1893.7|2
1610376600000|2021-01-11 14:50:00|1903.7|1893.9|1903.7|1893.4|1903.7|1893.9|1903.7|1893.4|10
1610376900000|2021-01-11 14:55:00|1905.4|1893.7|1907.7|1897.9|1907.7|1897.9|1904.9|1893.4|28
1610377200000|2021-01-11 15:00:00|1905.9|1897.4|1905.9|1894.4|1905.9|1897.4|1905.9|1892.9|11
1610377500000|2021-01-11 15:05:00|1905.7|1895.9|1905.7|1895.9|1905.7|1895.9|1905.7|1895.9|0
1610377800000|2021-01-11 15:10:00|1904.9|1893.9|1904.9|1893.9|1904.9|1893.9|1904.9|1893.9|1
1610378100000|2021-01-11 15:15:00|1903.9|1892.9|1903.4|1893.9|1903.9|1894.2|1902.9|1892.9|15
1610439300000|2021-01-12 08:15:00|1903.4|1893.9|1903.4|1893.9|1903.4|1893.9|1903.4|1893.9|0
1610440200000|2021-01-12 08:30:00|1911.7|1898.9|1913.9|1896.2|1913.9|1903.9|1911.7|1891.9|6
1610440500000|2021-01-12 08:35:00|1914.9|1896.7|1918.9|1906.9|1920.7|1908.7|1914.9|1896.7|11
1610440800000|2021-01-12 08:40:00|1919.9|1907.7|1908.7|1896.4|1919.9|1907.7|1908.7|1896.4|33
1610441100000|2021-01-12 08:45:00|1910.9|1896.9|1910.9|1897.9|1910.9|1901.4|1909.4|1895.9|47
1610441400000|2021-01-12 08:50:00|1908.9|1900.9|1910.9|1897.7|1910.9|1900.9|1908.9|1897.7|19
1610441700000|2021-01-12 08:55:00|1911.9|1897.9|1916.9|1905.9|1916.9|1905.9|1911.9|1897.9|18
1610442300000|2021-01-12 09:05:00|1916.7|1904.7|1916.9|1904.7|1916.9|1904.7|1916.7|1904.7|9
1610442600000|2021-01-12 09:10:00|1915.4|1904.4|1913.9|1905.2|1918.9|1906.7|1913.9|1903.9|3
1610442900000|2021-01-12 09:15:00|1918.7|1904.9|1918.4|1905.9|1918.7|1905.9|1912.9|1904.2|0
1610443200000|2021-01-12 09:20:00|1918.2|1904.2|1916.9|1906.2|1918.4|1906.4|1912.9|1901.9|101
1610443500000|2021-01-12 09:25:00|1915.9||1915.4||1915.9||1915.4||0
1610443800000|2021-01-12 09:30:00|1914.9|1905.9|1918.2|1905.7|1918.4|1907.9|1913.9|1902.9|14
1610444100000|2021-01-12 09:35:00|1916.9|1904.9|1918.2|1906.4|1918.2|1908.9|1916.9|1904.9|1
1610444400000|2021-01-12 09:40:00|1918.4|1906.9|1921.9|1911.7|1922.4|1911.7|1918.4|1906.9|22
1610444700000|2021-01-12 09:45:00|1922.4|1911.9|1925.7|1913.9|1926.9|1917.9|1922.4|1909.7|27
1610445000000|2021-01-12 09:50:00|1925.4|1914.2|1924.9|1912.7|1927.4|1915.9|1923.9|1912.4|29
1610445300000|2021-01-12 09:55:00|1923.9|1912.9|1922.9|1911.7|1928.2|1913.9|1922.9|1911.7|22
1610445600000|2021-01-12 10:00:00|1921.9|1909.9|1921.9|1909.9|1921.9|1909.9|1921.9|1909.9|1
1610445900000|2021-01-12 10:05:00||1909.2||1909.4||1909.4||1909.2|0
1610446200000|2021-01-12 10:10:00||1909.7||1909.7||1909.7||1909.7|50
1610446500000|2021-01-12 10:15:00|1921.7|1910.7|1917.9|1907.4|1921.7|1911.4|1917.4|1907.4|21
1610446800000|2021-01-12 10:20:00|1916.9|1907.9|1918.9|1906.9|1921.9|1908.2|1916.9|1906.7|53
1610447100000|2021-01-12 10:25:00|1917.9|1907.2|1920.4|1908.2|1920.4|1908.2|1917.9|1907.2|22
1610447400000|2021-01-12 10:30:00|1921.2|1908.4|1920.9|1908.2|1921.2|1908.9|1920.9|1908.2|0
1610447700000|2021-01-12 10:35:00|1919.9|1907.7|1918.9|1907.4|1919.9|1907.7|1918.7|1907.4|10
1610448000000|2021-01-12 10:40:00|1918.7||1918.9||1918.9||1918.7||1
1610448300000|2021-01-12 10:45:00|1918.7|1904.9|1918.4|1904.7|1918.9|1904.9|1917.9|1904.4|2
1610448600000|2021-01-12 10:50:00|1918.7|1904.9|1917.9|1904.2|1918.7|1904.9|1917.9|1904.2|100
1610448900000|2021-01-12 10:55:00|1917.7|1903.9|1915.7|1901.7|1917.9|1904.2|1913.9|1901.7|183
1610449200000|2021-01-12 11:00:00|1915.4|1901.4|1913.9|1901.7|1915.7|1901.7|1913.9|1900.4|0
1610449500000|2021-01-12 11:05:00|1917.2|1902.2|1918.2|1904.7|1918.4|1905.7|1917.2|1902.2|5
1610449800000|2021-01-12 11:10:00|1918.4|1904.4|1915.4|1900.2|1918.4|1904.4|1915.2|1900.2|120
1610450100000|2021-01-12 11:15:00|1915.2||1913.4||1915.4||1911.9||10
1610450400000|2021-01-12 11:20:00|1913.9|1904.9|1912.4|1897.7|1913.9|1904.9|1912.4|1897.7|2
1610450700000|2021-01-12 11:25:00|1911.9|1897.4|1912.4|1898.7|1912.4|1898.7|1910.9|1897.4|18
1610451000000|2021-01-12 11:30:00||1900.9||1899.9||1900.9||1898.4|10
1610451300000|2021-01-12 11:35:00|1911.9||1911.9||1911.9||1911.9||0
1610451600000|2021-01-12 11:40:00|1911.7|1899.2|1911.7|1898.4|1911.7|1899.4|1911.7|1898.4|0
1610451900000|2021-01-12 11:45:00|1911.2|1898.2|1911.2|1897.7|1911.4|1898.2|1910.7|1897.4|0
1610452200000|2021-01-12 11:50:00|1910.9|1895.7|1906.9|1893.9|1910.9|1895.7|1906.9|1893.9|4
1610452500000|2021-01-12 11:55:00|1908.4|1894.2|1909.9|1895.7|1909.9|1895.7|1908.4|1894.2|0
1610452800000|2021-01-12 12:00:00|1909.2|1894.4|1908.2|1894.9|1909.9|1894.9|1908.2|1894.4|0
1610453100000|2021-01-12 12:05:00|1908.4|1895.2|1909.7|1896.2|1909.9|1896.2|1908.4|1895.2|0
1610453400000|2021-01-12 12:10:00|1909.4|1895.7|1909.4|1895.2|1909.7|1895.7|1908.9|1894.9|17
1610453700000|2021-01-12 12:15:00|1908.7|1894.9|1905.7|1894.4|1908.7|1896.4|1905.7|1894.4|2
1610454000000|2021-01-12 12:20:00|1905.9|1893.9|1903.9|1894.2|1905.9|1894.2|1903.9|1893.9|0
1610454300000|2021-01-12 12:25:00|1905.9||1905.9||1905.9||1905.9||21
1610454900000|2021-01-12 12:35:00||1894.4||1894.4||1894.4||1894.4|0
1610455200000|2021-01-12 12:40:00|1903.9|1892.9|1903.7|1893.2|1903.9|1893.2|1903.7|1892.9|1
1610455500000|2021-01-12 12:45:00||1893.4||1893.9||1893.9||1893.4|0
1610455800000|2021-01-12 12:50:00|1903.9|1894.2|1905.9|1894.2|1905.9|1894.2|1903.9|1894.2|5
1610456100000|2021-01-12 12:55:00|1904.9|1893.9|1902.9|1893.7|1904.9|1893.9|1902.9|1893.7|14
1610456400000|2021-01-12 13:00:00|1901.9|1893.4|1902.9|1890.7|1902.9|1893.4|1901.9|1890.7|112
1610456700000|2021-01-12 13:05:00|1899.9|1888.4|1898.9|1887.4|1899.9|1888.4|1898.7|1886.9|9
1610457000000|2021-01-12 13:10:00||1885.9||1885.4||1886.4||1885.2|31
1610457300000|2021-01-12 13:15:00|1893.4|1885.2|1897.9|1885.4|1898.9|1885.7|1893.4|1884.9|129
1610457600000|2021-01-12 13:20:00|1897.7|1886.4|1897.9|1886.4|1897.9|1886.7|1897.7|1886.4|190
1610457900000|2021-01-12 13:25:00|1896.9|1885.9|1896.7|1885.9|1896.9|1886.2|1896.7|1885.9|100
1610458200000|2021-01-12 13:30:00|1896.9|1886.9|1898.9|1887.4|1898.9|1887.4|1896.9|1886.9|131
1610458500000|2021-01-12 13:35:00|1897.9|1887.7|1897.9|1885.9|1897.9|1890.2|1897.9|1885.9|74
1610458800000|2021-01-12 13:40:00|1895.9|1886.9|1897.9|1887.9|1897.9|1887.9|1895.9|1886.9|7
1610459100000|2021-01-12 13:45:00|1898.9|1885.9|1898.9|1887.9|1898.9|1887.9|1898.9|1885.4|1
1610459400000|2021-01-12 13:50:00|||||||||30
1610459700000|2021-01-12 13:55:00|1897.9|1886.9|1895.9|1884.2|1897.9|1886.9|1895.9|1883.9|20
1610460000000|2021-01-12 14:00:00|1895.7|1884.7|1898.9|1885.9|1898.9|1885.9|1895.7|1884.7|2
1610460300000|2021-01-12 14:05:00||1888.9||1887.2||1888.9||1886.9|3
1610460600000|2021-01-12 14:10:00|1899.4|1887.4|1900.9|1888.7|1900.9|1891.9|1899.4|1887.4|10
1610460900000|2021-01-12 14:15:00|1900.7|1888.9|1900.7|1888.7|1900.7|1888.9|1900.4|1888.7|10
1610461500000|2021-01-12 14:25:00|1901.9|1888.9|1901.9|1889.9|1901.9|1890.2|1901.9|1888.9|10
1610461800000|2021-01-12 14:30:00|1902.9|1890.2|1904.9|1895.9|1904.9|1895.9|1902.9|1890.2|4
1610462100000|2021-01-12 14:35:00|1904.7|1894.9|1901.9|1891.9|1904.7|1894.9|1901.9|1890.2|21
1610462400000|2021-01-12 14:40:00|1903.9|1893.9|1905.9|1896.4|1906.9|1897.9|1903.9|1893.2|90
1610462700000|2021-01-12 14:45:00|1905.4|1896.2|1904.4|1893.9|1905.4|1896.2|1904.4|1893.7|20
1610463000000|2021-01-12 14:50:00|1904.2||1902.4||1904.2||1902.4||4
1610463300000|2021-01-12 14:55:00|1903.9|1893.2|1905.9|1894.9|1905.9|1894.9|1901.9|1892.9|37
1610463600000|2021-01-12 15:00:00|1906.9|1892.9|1905.9|1890.9|1906.9|1892.9|1905.9|1890.9|14
1610463900000|2021-01-12 15:05:00|1901.9||1904.9||1905.9||1901.9||0
1610464500000|2021-01-12 15:15:00||1891.9||1892.9||1892.9||1891.9|0
1610525700000|2021-01-13 08:15:00|1904.9||1904.9||1904.9||1904.9||0
1610526600000|2021-01-13 08:30:00|1911.7|1893.9|1909.7|1886.2|1911.7|1893.9|1909.7|1885.7|0
1610526900000|2021-01-13 08:35:00|1908.7|1887.9|1908.9|1893.9|1909.7|1897.2|1905.7|1887.9|0
1610527200000|2021-01-13 08:40:00|1908.7||1906.9||1908.7||1906.7||0
1610527500000|2021-01-13 08:45:00|1906.4|1892.4|1901.9|1889.2|1906.4|1892.4|1901.9|1889.2|6
1610527800000|2021-01-13 08:50:00|1901.7|1887.9|1899.9|1886.9|1901.7|1887.9|1898.7|1886.9|1
1610528100000|2021-01-13 08:55:00|1900.2|1887.4|1906.4|1892.7|1906.4|1892.7|1900.2|1887.4|15
1610528400000|2021-01-13 09:00:00|1906.2|1893.4|1904.7|1891.2|1906.2|1897.4|1904.4|1891.2|25
1610528700000|2021-01-13 09:05:00|1904.4|1890.7|1903.9|1890.7|1904.4|1890.7|1903.2|1890.4|6
1610529000000|2021-01-13 09:10:00|1903.4|1890.4|1903.4|1890.4|1903.4|1890.4|1903.4|1890.4|0
1610529300000|2021-01-13 09:15:00||1890.7||1891.7||1892.4||1890.7|1
1610529900000|2021-01-13 09:25:00|1907.4|1891.9|1907.2|1894.7|1907.9|1895.4|1906.4|1891.9|2
1610530200000|2021-01-13 09:30:00|1906.7|1894.4|1905.4|1891.2|1906.9|1894.4|1905.4|1890.7|2
1610530500000|2021-01-13 09:35:00||1891.4||1891.4||1891.4||1891.4|0
1610530800000|2021-01-13 09:40:00|1907.9|1891.7|1908.7|1897.4|1909.4|1897.4|1907.9|1891.7|7
1610531100000|2021-01-13 09:45:00|1908.2|1894.4|1905.7|1891.9|1908.2|1894.4|1903.9|1891.4|2
1610531400000|2021-01-13 09:50:00|1907.7|1893.2|1907.9|1893.9|1908.7|1894.2|1907.7|1893.2|0
1610531700000|2021-01-13 09:55:00||1893.2||1893.9||1893.9||1893.2|0
1610532000000|2021-01-13 10:00:00||1894.2||1894.9||1894.9||1894.2|0
1610532300000|2021-01-13 10:05:00|1909.4|1895.4|1907.4|1897.4|1909.4|1899.9|1907.4|1894.9|70
1610532600000|2021-01-13 10:10:00|1905.7|1894.9|1909.2|1898.9|1909.2|1898.9|1903.4|1894.9|1
1610532900000|2021-01-13 10:15:00|1909.4|1899.4|1909.4|1897.9|1909.4|1899.4|1909.4|1897.9|30
1610533200000|2021-01-13 10:20:00|||||||||1
1610533500000|2021-01-13 10:25:00|1911.2|1898.2|1912.4|1900.4|1912.9|1900.4|1911.2|1898.2|44
1610533800000|2021-01-13 10:30:00|1912.2|1900.2|1911.4|1896.9|1912.2|1900.2|1908.4|1896.7|24
1610534100000|2021-01-13 10:35:00|1911.2|1897.7|1910.4|1898.2|1911.2|1898.2|1910.4|1897.7|0
1610534400000|2021-01-13 10:40:00||1896.7||1898.4||1898.4||1896.7|50
1610534700000|2021-01-13 10:45:00|1911.4|1896.7|1912.4|1899.9|1912.4|1899.9|1911.4|1896.7|7
1610535000000|2021-01-13 10:50:00||1900.2||1900.2||1900.2||1900.2|0
1610535300000|2021-01-13 10:55:00|1912.7|1900.4|1919.2|1906.9|1919.2|1907.4|1912.7|1900.4|109
1610535600000|2021-01-13 11:00:00|1919.4|1907.4|1919.2|1908.4|1919.4|1911.2|1919.2|1907.4|14
1610535900000|2021-01-13 11:05:00||1907.4||1908.7||1908.7||1905.4|116
1610536200000|2021-01-13 11:10:00|1920.2|1908.4|1919.7|1909.2|1920.2|1909.2|1919.7|1908.4|30
1610536500000|2021-01-13 11:15:00|1919.4|1908.7|1919.4|1908.7|1919.4|1908.9|1919.4|1908.4|22
1610536800000|2021-01-13 11:20:00|1919.7|1908.9|1920.4|1909.4|1920.4|1909.4|1919.7|1908.9|2
1610537100000|2021-01-13 11:25:00|1920.2|1909.7|1919.2|1906.9|1920.2|1909.7|1919.2|1906.9|69
1610537400000|2021-01-13 11:30:00|1916.4|1907.4|1919.4|1907.2|1919.4|1907.4|1916.4|1906.9|1
1610537700000|2021-01-13 11:35:00||1906.9||1907.9||1908.9||1906.9|1
1610538000000|2021-01-13 11:40:00|1918.4|1907.7|1916.4|1907.2|1918.4|1907.9|1916.4|1907.2|0
1610538300000|2021-01-13 11:45:00|1915.9|1907.4|1918.4|1907.2|1918.4|1907.4|1915.4|1907.2|1
1610538600000|2021-01-13 11:50:00|1915.4|1910.4|1919.4|1907.2|1919.4|1910.4|1915.4|1907.2|20
1610538900000|2021-01-13 11:55:00|1918.2|1908.2|1918.2|1907.2|1918.2|1908.9|1918.2|1907.2|0
1610539200000|2021-01-13 12:00:00|||||||||1
1610539500000|2021-01-13 12:05:00|1917.9|1906.9|1917.9|1905.7|1917.9|1906.9|1917.9|1904.2|0
1610539800000|2021-01-13 12:10:00|1917.4|1904.2|1917.4|1904.9|1917.4|1904.9|1917.4|1904.2|0
1610540100000|2021-01-13 12:15:00|1915.4|1904.2|1915.4|1903.2|1915.4|1904.2|1911.2|1901.2|9
1610540700000|2021-01-13 12:25:00|1917.2|1901.4|1917.9|1905.4|1917.9|1905.4|1917.2|1901.4|25
1610541000000|2021-01-13 12:30:00|1917.7|1901.4|1915.4|1901.4|1917.7|1905.2|1915.4|1899.4|15
1610541300000|2021-01-13 12:35:00||1900.7||1905.4||1905.4||1899.7|0
1610541600000|2021-01-13 12:40:00|1915.2|1901.7|1915.4|1902.4|1915.4|1902.4|1915.2|1901.4|1
1610541900000|2021-01-13 12:45:00|1916.9|1902.7|1916.4|1902.4|1916.9|1902.7|1916.4|1902.4|11
1610542500000|2021-01-13 12:55:00|1916.2|1903.2|1916.2|1902.7|1916.2|1903.9|1915.4|1902.4|0
1610542800000|2021-01-13 13:00:00|1916.4|1902.9|1916.4|1907.4|1916.4|1907.4|1916.4|1902.4|100
1610543100000|2021-01-13 13:05:00|1918.2|1906.7|1917.9|1905.9|1919.4|1906.7|1917.9|1905.9|27
1610543400000|2021-01-13 13:10:00|1917.7|1906.2|1917.9|1905.7|1917.9|1906.2|1917.7|1903.9|0
1610543700000|2021-01-13 13:15:00||1903.9||1903.9||1903.9||1903.9|0
1610544000000|2021-01-13 13:20:00||1904.9||1905.7||1905.7||1903.9|0
1610544300000|2021-01-13 13:25:00|1918.4|1905.4|1919.2|1910.4|1919.2|1910.4|1918.4|1905.4|8
1610544600000|2021-01-13 13:30:00|1919.4|1907.4|1919.4|1906.7|1919.4|1907.4|1919.4|1906.4|29
1610544900000|2021-01-13 13:35:00|1919.7|1906.9|1920.4|1907.9|1920.4|1907.9|1919.7|1906.9|19
1610545200000|2021-01-13 13:40:00|1915.4|1908.2|1923.2|1913.9|1923.2|1913.9|1915.4|1906.4|210
1610545500000|2021-01-13 13:45:00|1923.4|1912.7|1927.4|1916.4|1927.9|1916.4|1923.4|1912.7|204
1610545800000|2021-01-13 13:50:00|1927.9|1917.4|1931.9|1920.2|1932.4|1920.2|1927.9|1917.4|2
1610546100000|2021-01-13 13:55:00|1931.4|1919.7|1929.4|1917.2|1931.4|1919.7|1929.4|1916.4|11
1610546400000|2021-01-13 14:00:00|1929.7|1916.4|1929.7|1917.4|1929.7|1917.4|1929.7|1916.4|0
1610546700000|2021-01-13 14:05:00||1916.4||1917.7||1917.7||1916.4|49
1610547000000|2021-01-13 14:10:00|1929.4|1917.4|1929.7|1914.4|1929.7|1917.4|1929.4|1914.4|50
1610547300000|2021-01-13 14:15:00|1929.4|1915.9|1929.4|1917.7|1929.7|1917.7|1929.4|1915.4|381
1610547600000|2021-01-13 14:20:00|1929.2||1929.2||1929.2||1929.2||0
1610547900000|2021-01-13 14:25:00|1928.4|1917.4|1928.4|1914.9|1928.4|1917.4|1925.4|1914.7|69
1610548200000|2021-01-13 14:30:00|1925.4|1917.4|1927.9|1914.7|1928.4|1917.4|1925.4|1914.7|15
1610548500000|2021-01-13 14:35:00|1927.7|1914.2|1926.2|1911.9|1927.7|1915.9|1926.2|1911.9|1
1610548800000|2021-01-13 14:40:00|1925.9|1911.4|1923.4|1910.2|1925.9|1911.4|1921.4|1907.4|16
1610549100000|2021-01-13 14:45:00||1910.4||1910.2||1910.7||1909.9|57
1610549400000|2021-01-13 14:50:00|1926.9|1910.4|1926.9|1914.7|1926.9|1914.7|1926.9|1910.2|1
1610549700000|2021-01-13 14:55:00|1927.9|1915.2|1927.4|1915.9|1927.9|1917.4|1927.4|1915.2|3
1610550000000|2021-01-13 15:00:00|1925.4|1911.4|1925.4|1911.4|1925.4|1911.4|1925.4|1911.4|24
1610550600000|2021-01-13 15:10:00||1909.9||1909.9||1909.9||1909.9|0
1610550900000|2021-01-13 15:15:00|1922.4||1925.2||1925.2||1922.4||2
1610614200000|2021-01-14 08:50:00|1935.2|1922.4|1937.2|1923.2|1937.7|1923.2|1935.2|1922.4|1
1610614500000|2021-01-14 08:55:00|1937.4|1923.4|1939.4|1928.7|1939.4|1929.2|1937.4|1923.4|5
1610614800000|2021-01-14 09:00:00|1939.2|1928.2|1937.4|1927.7|1942.2|1931.2|1937.4|1925.9|64
1610615100000|2021-01-14 09:05:00|1936.4|1925.4|1938.7|1925.7|1939.9|1927.4|1935.4|1925.4|18
1610615400000|2021-01-14 09:10:00||1925.9||1925.9||1925.9||1925.7|60
1610615700000|2021-01-14 09:15:00||1926.2||1926.4||1926.7||1926.2|12
1610616000000|2021-01-14 09:20:00|1938.2|1926.2|1938.2|1925.9|1938.2|1927.7|1938.2|1925.9|3
1610616300000|2021-01-14 09:25:00|||||||||21
1610616600000|2021-01-14 09:30:00|1934.2|1925.7|1938.2|1925.9|1938.2|1925.9|1934.2|1925.7|90
1610616900000|2021-01-14 09:35:00||1925.7||1925.9||1925.9||1925.7|15
1610617200000|2021-01-14 09:40:00|1936.4|1925.7|1938.2|1925.9|1938.2|1925.9|1936.4|1925.7|20
1610617500000|2021-01-14 09:45:00|1942.4|1926.2|1941.9|1929.7|1942.4|1929.7|1941.9|1926.2|23
1610617800000|2021-01-14 09:50:00|1940.7|1932.4|1941.9|1929.7|1941.9|1932.4|1940.7|1929.7|23
1610618100000|2021-01-14 09:55:00||1929.9||1929.9||1929.9||1929.9|0
1610618400000|2021-01-14 10:00:00|1941.4|1929.7|1941.2|1927.2|1944.4|1931.9|1941.2|1927.2|39
1610618700000|2021-01-14 10:05:00|1940.9|1926.9|1939.9|1927.4|1940.9|1927.4|1938.7|1925.7|0
1610619000000|2021-01-14 10:10:00|1940.2||1940.2||1940.7||1939.7||0
1610619300000|2021-01-14 10:15:00|1939.9||1939.4||1940.2||1939.4||0
1610619600000|2021-01-14 10:20:00|1939.2|1926.4|1938.4|1924.4|1939.2|1930.4|1937.4|1924.4|23
1610619900000|2021-01-14 10:25:00|1938.9|1924.7|1937.4|1924.7|1938.9|1924.7|1937.4|1924.7|0
1610620200000|2021-01-14 10:30:00|1937.2||1937.2||1937.4||1937.2||0
1610620500000|2021-01-14 10:35:00|1937.4|1924.4|1936.9|1924.4|1937.4|1924.4|1936.7|1924.4|25
1610620800000|2021-01-14 10:40:00|1936.7|1922.7|1936.2|1922.7|1936.7|1922.7|1935.9|1922.7|3
1610621100000|2021-01-14 10:45:00|1936.4|1922.9|1937.4|1922.9|1937.4|1922.9|1936.2|1922.4|0
1610621400000|2021-01-14 10:50:00|1937.2|1923.4|1937.2|1922.7|1937.2|1924.4|1937.2|1922.7|5
1610621700000|2021-01-14 10:55:00|1937.4|1924.4|1936.4|1925.4|1937.4|1929.2|1936.4|1924.4|12
1610622300000|2021-01-14 11:05:00|1937.2||1937.2||1937.2||1937.2||0
1610622600000|2021-01-14 11:10:00|||||||||1
1610622900000|2021-01-14 11:15:00|1936.9||1936.4||1936.9||1936.4||0
1610623800000|2021-01-14 11:30:00|1935.4||1935.4||1935.4||1935.4||0
1610624100000|2021-01-14 11:35:00|1936.4|1923.2|1935.4|1922.4|1936.4|1923.2|1935.4|1922.4|10
1610624400000|2021-01-14 11:40:00|1933.7||1933.7||1933.7||1933.7||0
1610624700000|2021-01-14 11:45:00||1922.7||1922.7||1922.7||1922.7|25
1610625000000|2021-01-14 11:50:00|1932.7|1922.2|1932.7|1922.2|1932.7|1922.2|1932.7|1922.2|3
1610625300000|2021-01-14 11:55:00||1921.9||1921.4||1921.9||1921.4|0
1610625600000|2021-01-14 12:00:00|1929.4|1920.7|1932.4|1920.4|1932.7|1920.7|1929.4|1920.4|2
1610625900000|2021-01-14 12:05:00|1932.2|1920.9|1932.4|1920.9|1932.7|1920.9|1931.9|1920.9|0
1610626200000|2021-01-14 12:10:00||1920.7||1920.9||1920.9||1920.7|0
1610626500000|2021-01-14 12:15:00|1932.2||1932.2||1932.2||1929.9||11
1610626800000|2021-01-14 12:20:00|1930.9||1930.9||1930.9||1930.9||0
1610627400000|2021-01-14 12:30:00||1920.4||1917.9||1920.4||1917.9|22
1610627700000|2021-01-14 12:35:00|1929.2|1919.4|1927.4|1917.9|1929.2|1919.4|1927.4|1917.9|34
1610628000000|2021-01-14 12:40:00||1915.4||1915.4||1915.4||1915.4|10
1610628300000|2021-01-14 12:45:00|1927.2|1919.2|1923.4|1913.4|1927.2|1919.2|1923.4|1913.4|124
1610628900000|2021-01-14 12:55:00|1925.9|1910.4|1926.2|1911.9|1926.4|1915.4|1924.9|1910.4|19
1610629200000|2021-01-14 13:00:00|1924.4|1912.2|1924.9|1910.9|1926.2|1912.2|1924.4|1910.9|23
1610629500000|2021-01-14 13:05:00|1924.4|1911.2|1921.4|1911.2|1924.9|1911.2|1921.4|1911.2|10
1610629800000|2021-01-14 13:10:00||1909.4||1909.4||1909.4||1909.4|10
1610630100000|2021-01-14 13:15:00|1919.4|1908.7|1920.4|1909.4|1921.4|1911.4|1917.4|1908.7|13
1610630400000|2021-01-14 13:20:00|1919.9|1909.7|1917.4|1907.7|1919.9|1909.9|1916.4|1907.4|29
1610630700000|2021-01-14 13:25:00|1916.9|1906.4|1917.2|1906.4|1917.4|1906.4|1915.9|1906.4|20
1610631000000|2021-01-14 13:30:00|1915.4|1904.7|1912.4|1903.2|1915.4|1906.4|1912.4|1903.2|35
1610631300000|2021-01-14 13:35:00|1912.2|1902.2|1909.4|1899.7|1912.4|1902.2|1907.4|1897.4|25
1610631600000|2021-01-14 13:40:00|1910.4|1899.4|1910.4|1900.2|1910.4|1900.2|1908.4|1897.4|23
1610631900000|2021-01-14 13:45:00|1910.2|1900.4|1913.4|1902.7|1913.4|1902.9|1909.4|1899.4|5
1610632200000|2021-01-14 13:50:00|1913.2|1902.4|1912.4|1902.2|1913.4|1902.4|1910.4|1902.2|10
1610632500000|2021-01-14 13:55:00|1915.9|1902.4|1915.7|1903.9|1916.2|1905.4|1915.2|1902.2|35
1610632800000|2021-01-14 14:00:00|1915.4|1905.9|1916.4|1902.4|1916.4|1905.9|1915.2|1902.4|3
1610633100000|2021-01-14 14:05:00|1913.9|1900.7|1913.9|1898.4|1913.9|1900.7|1913.9|1898.4|8
1610633400000|2021-01-14 14:10:00|1913.7|1897.9|1906.4|1896.7|1913.7|1899.9|1906.4|1896.7|1
1610633700000|2021-01-14 14:15:00|1907.4|1895.2|1903.4|1894.2|1907.4|1897.9|1903.4|1893.7|8
1610634000000|2021-01-14 14:20:00|1906.2|1894.4|1909.7|1895.7|1909.7|1899.4|1906.2|1894.4|6
1610634300000|2021-01-14 14:25:00|1909.9|1895.9|1908.9|1894.7|1910.7|1895.9|1908.9|1894.4|41
1610634600000|2021-01-14 14:30:00|1908.7|1894.4|1903.4|1891.9|1908.9|1894.7|1903.4|1891.7|10
1610634900000|2021-01-14 14:35:00|1902.4|1892.2|1902.4|1892.7|1902.4|1892.9|1901.9|1890.7|5
1610635200000|2021-01-14 14:40:00|1903.4|1892.9|1906.4|1896.9|1906.4|1896.9|1903.4|1892.9|13
1610635500000|2021-01-14 14:45:00||1895.4||1897.7||1897.7||1895.4|1
1610635800000|2021-01-14 14:50:00|1910.7|1897.9|1907.4|1895.7|1910.7|1897.9|1907.4|1895.7|38
1610636100000|2021-01-14 14:55:00|1905.4|1897.4|1904.9|1894.4|1905.4|1897.4|1904.9|1894.4|17
1610636400000|2021-01-14 15:00:00|1902.4|1889.4|1904.4|1888.4|1904.9|1889.4|1902.4|1888.4|8
1610636700000|2021-01-14 15:05:00|1904.2||1903.2||1904.2||1903.2||3
1610637000000|2021-01-14 15:10:00|1902.9|1886.4|1900.9|1888.4|1902.9|1888.4|1900.9|1886.4|1
1610637300000|2021-01-14 15:15:00|1900.4|1888.9|1904.2|1889.9|1904.2|1890.4|1900.4|1888.9|20
1610698500000|2021-01-15 08:15:00|1904.2|1889.9|1904.2|1889.9|1904.2|1889.9|1904.2|1889.9|0
1610699400000|2021-01-15 08:30:00|1887.4|1875.7|1887.4|1875.7|1887.4|1875.7|1887.4|1875.7|0
1610699700000|2021-01-15 08:35:00|1886.4|1875.4|1892.2|1877.4|1893.2|1878.2|1886.4|1873.4|18
1610700000000|2021-01-15 08:40:00|1892.4|1875.7|1890.2|1875.9|1892.4|1875.9|1889.4|1875.7|0
1610700300000|2021-01-15 08:45:00|1889.9|1874.4|1887.4|1872.4|1889.9|1874.4|1887.4|1872.4|13
1610700600000|2021-01-15 08:50:00|1887.2|1871.4|1886.4|1871.4|1887.4|1871.7|1886.4|1871.4|12
1610700900000|2021-01-15 08:55:00|1885.9|1871.9|1885.4|1872.4|1885.9|1872.4|1885.4|1871.9|2
1610701200000|2021-01-15 09:00:00|1883.4|1872.2|1881.9|1872.4|1883.4|1873.4|1881.9|1872.2|5
1610701500000|2021-01-15 09:05:00|1885.2|1872.9|1881.7|1869.9|1885.2|1872.9|1881.4|1869.9|13
1610701800000|2021-01-15 09:10:00|1881.4|1869.7|1881.4|1868.4|1881.9|1869.7|1880.9|1865.4|15
1610702100000|2021-01-15 09:15:00|1882.9|1869.4|1884.9|1870.9|1884.9|1871.7|1881.7|1869.4|34
1610702400000|2021-01-15 09:20:00||1873.4||1873.7||1873.7||1873.4|4
1610702700000|2021-01-15 09:25:00|1884.7||1884.7||1884.7||1884.7||48
1610703000000|2021-01-15 09:30:00|1881.9|1873.4|1884.7|1873.4|1884.7|1873.4|1881.9|1873.4|7
1610703300000|2021-01-15 09:35:00|1884.2||1884.2||1884.2||1884.2||20
1610703600000|2021-01-15 09:40:00|1884.7|1876.4|1884.7|1876.4|1884.7|1876.4|1884.7|1876.4|3
1610703900000|2021-01-15 09:45:00|1884.4|1873.4|1884.7|1873.4|1884.7|1873.4|1884.4|1873.4|1
1610704200000|2021-01-15 09:50:00|1885.2|1873.7|1887.2|1873.4|1887.2|1877.4|1885.2|1873.4|17
1610704500000|2021-01-15 09:55:00||1873.7||1874.4||1874.4||1873.7|6
1610704800000|2021-01-15 10:00:00|1886.9||1886.9||1886.9||1886.9||12
1610705400000|2021-01-15 10:10:00||1874.7||1875.7||1875.7||1874.7|0
1610705700000|2021-01-15 10:15:00|1886.4|1878.4|1886.9|1875.4|1886.9|1878.4|1886.4|1875.4|36
1610706000000|2021-01-15 10:20:00|1883.4|1874.7|1883.4|1874.4|1883.4|1874.7|1883.4|1874.4|6
1610706300000|2021-01-15 10:25:00|||||||||1
1610706600000|2021-01-15 10:30:00|1886.9|1873.9|1886.9|1874.4|1886.9|1874.4|1886.9|1873.9|50
1610706900000|2021-01-15 10:35:00|1888.4|1874.9|1888.4|1876.9|1888.4|1876.9|1888.4|1874.9|5
1610707200000|2021-01-15 10:40:00|1887.4|1877.2|1888.4|1877.4|1888.4|1877.9|1887.2|1876.7|30
1610707500000|2021-01-15 10:45:00|1885.4|1875.9|1887.4|1873.4|1888.4|1877.2|1885.4|1873.4|28
1610707800000|2021-01-15 10:50:00|1886.4|1873.2|1887.2|1874.4|1887.2|1875.9|1885.2|1872.9|27
1610708100000|2021-01-15 10:55:00||1874.7||1873.4||1874.7||1873.4|15
1610708400000|2021-01-15 11:00:00|1885.4||1885.4||1885.4||1885.4||0
1610708700000|2021-01-15 11:05:00|1884.4|1872.9|1886.7|1871.9|1887.2|1872.9|1884.4|1871.9|30
1610709000000|2021-01-15 11:10:00|1886.4|1872.2|1887.2|1872.4|1887.2|1872.4|1884.7|1872.2|3
1610709300000|2021-01-15 11:15:00|1886.9|1872.7|1887.2|1872.4|1887.2|1872.7|1886.9|1872.4|50
1610709600000|2021-01-15 11:20:00|1879.9|1871.7|1879.9|1869.4|1879.9|1871.7|1877.4|1868.7|26
1610709900000|2021-01-15 11:25:00|1882.4||1882.4||1882.4||1882.4||4
1610710200000|2021-01-15 11:30:00|1879.4|1869.7|1878.9|1869.7|1882.4|1869.7|1878.9|1869.4|7
1610710500000|2021-01-15 11:35:00|1879.4|1869.9|1881.9|1869.7|1881.9|1869.9|1879.4|1869.7|4
1610710800000|2021-01-15 11:40:00||1869.9||1867.7||1870.2||1867.7|92
1610711100000|2021-01-15 11:45:00|1881.4||1881.4||1881.4||1881.4||0
1610711400000|2021-01-15 11:50:00|1877.4|1865.4|1877.4|1865.4|1877.4|1865.4|1877.4|1865.4|1
1610711700000|2021-01-15 11:55:00|1879.9|1865.7|1879.9|1865.7|1879.9|1865.7|1879.4|1865.7|5
1610712000000|2021-01-15 12:00:00|1881.4|1866.4|1881.4|1867.4|1881.4|1867.4|1876.4|1866.4|10
1610712300000|2021-01-15 12:05:00|1880.4|1867.7|1878.9|1867.7|1880.4|1867.7|1877.4|1867.7|14
1610712600000|2021-01-15 12:10:00|1875.4|1867.4|1878.4|1865.4|1879.9|1867.4|1875.4|1865.4|19
1610712900000|2021-01-15 12:15:00|1879.4|1865.7|1879.4|1867.4|1879.4|1867.7|1877.4|1865.7|1
1610713200000|2021-01-15 12:20:00|1879.9|1867.2|1881.9|1869.7|1881.9|1872.4|1879.4|1866.9|12
1610713500000|2021-01-15 12:25:00|1880.7|1869.4|1880.7|1869.4|1880.7|1869.4|1880.7|1869.4|0
1610713800000|2021-01-15 12:30:00|1880.4||1880.4||1880.7||1879.2||7
1610714400000|2021-01-15 12:40:00|1880.7|1869.7|1881.7|1870.9|1881.9|1871.2|1880.7|1869.7|15
1610714700000|2021-01-15 12:45:00|1881.4|1870.4|1881.7|1870.7|1881.7|1871.2|1881.4|1869.9|10
1610715000000|2021-01-15 12:50:00|1881.4|1869.7|1880.4|1869.7|1881.4|1869.7|1880.2|1869.7|21
1610715300000|2021-01-15 12:55:00|1880.2|1869.4|1880.2|1869.4|1880.2|1870.2|1877.4|1868.7|25
1610715600000|2021-01-15 13:00:00|1881.4|1870.4|1881.9|1870.7|1881.9|1870.7|1881.4|1870.4|22
1610715900000|2021-01-15 13:05:00|1882.4|1870.9|1885.4|1873.7|1885.4|1874.4|1882.4|1870.9|28
1610716200000|2021-01-15 13:10:00|1886.2|1873.9|1886.9|1877.4|1886.9|1877.4|1886.2|1873.9|11
1610716500000|2021-01-15 13:15:00|1887.2|1878.7|1890.4|1879.4|1891.4|1879.4|1887.2|1878.7|147
1610716800000|2021-01-15 13:20:00|1890.2|1879.7|1893.4|1883.9|1893.4|1883.9|1889.9|1879.7|131
1610717100000|2021-01-15 13:25:00|1893.2|1882.9|1891.9|1878.4|1893.2|1882.9|1887.7|1878.4|38
1610717400000|2021-01-15 13:30:00|1891.4|1881.4|1891.2|1877.2|1891.9|1881.4|1890.4|1877.2|30
1610717700000|2021-01-15 13:35:00|1890.7|1876.4|1890.7|1876.4|1890.7|1876.7|1884.4|1875.7|0
1610718000000|2021-01-15 13:40:00|1890.9|1882.4|1892.9|1882.7|1892.9|1882.7|1890.9|1882.4|4
1610718300000|2021-01-15 13:45:00|1893.2|1882.9|1892.4|1882.9|1893.2|1882.9|1892.2|1882.9|0
1610718600000|2021-01-15 13:50:00|1893.2|1884.4|1895.2|1882.7|1896.9|1886.4|1893.2|1882.7|82
1610718900000|2021-01-15 13:55:00|1894.9|1886.9|1897.4|1888.2|1897.4|1888.2|1894.9|1882.7|58
1610719200000|2021-01-15 14:00:00|1897.2|1888.4|1896.9|1884.9|1897.4|1888.9|1896.9|1884.9|48
1610719500000|2021-01-15 14:05:00|1896.7|1884.7|1895.7|1884.7|1896.9|1884.7|1895.4|1884.7|2
1610719800000|2021-01-15 14:10:00|1895.9|1883.9|1892.4|1881.4|1895.9|1883.9|1892.4|1881.4|7
1610720100000|2021-01-15 14:15:00|1891.9|1879.9|1892.4|1880.4|1892.4|1880.4|1891.9|1878.9|0
1610720400000|2021-01-15 14:20:00|1895.4|1881.4|1897.4|1887.4|1897.4|1887.4|1895.4|1881.4|3
1610720700000|2021-01-15 14:25:00|1898.4|1889.4|1897.2|1883.2|1898.4|1889.4|1897.2|1882.7|20
1610721000000|2021-01-15 14:30:00|1897.4|1883.7|1897.4|1885.4|1897.4|1885.4|1897.4|1883.7|0
1610721300000|2021-01-15 14:35:00|1897.9|1885.7|1897.2|1885.2|1897.9|1885.9|1897.2|1884.2|0
1610721600000|2021-01-15 14:40:00|1896.4|1881.7|1897.4|1884.7|1897.4|1884.7|1892.4|1881.2|8
1610721900000|2021-01-15 14:45:00||1885.4||1887.4||1887.7||1885.4|9
1610722200000|2021-01-15 14:50:00|1897.2|1887.7|1896.4|1882.4|1897.4|1887.7|1896.2|1882.4|18
1610722500000|2021-01-15 14:55:00|1896.2|1882.2|1894.4|1880.7|1896.4|1882.2|1894.4|1880.7|0
1610722800000|2021-01-15 15:00:00||1880.4||1883.9||1883.9||1878.4|12
1610723100000|2021-01-15 15:05:00|1893.4|1879.4|1891.4|1879.4|1893.4|1879.4|1891.4|1879.4|11
1610723400000|2021-01-15 15:10:00|1891.9|1875.7|1890.4|1879.4|1891.9|1879.4|1890.4|1875.7|6
1610723700000|2021-01-15 15:15:00|1890.2|1877.4|1887.4|1876.4|1890.4|1877.4|1887.4|1876.4|16
1610957700000|2021-01-18 08:15:00|1887.4|1876.4|1887.4|1876.4|1887.4|1876.4|1887.4|1876.4|0
1610958000000|2021-01-18 08:20:00|1895.4|1864.4|1901.4|1880.4|1901.4|1884.4|1887.4|1864.4|13
1610958300000|2021-01-18 08:25:00|1897.4|1879.4|1895.4|1879.4|1897.4|1879.4|1894.4|1879.4|9
1610958600000|2021-01-18 08:30:00|1894.4||1889.4||1894.4||1889.4||0
1610958900000|2021-01-18 08:35:00|1890.4|1881.4|1894.4|1881.2|1894.4|1881.4|1890.4|1879.7|19
1610959200000|2021-01-18 08:40:00|1893.7|1881.4|1901.4|1889.4|1901.4|1889.4|1893.7|1881.4|7
1610959500000|2021-01-18 08:45:00|1901.2|1888.4|1900.4|1889.7|1904.4|1892.4|1900.4|1886.7|6
1610959800000|2021-01-18 08:50:00|1901.4|1889.4|1901.2|1886.9|1903.9|1892.4|1900.7|1886.9|34
1610960100000|2021-01-18 08:55:00|1901.4|1886.4|1900.2|1889.4|1901.4|1889.4|1897.4|1886.4|2
1610960400000|2021-01-18 09:00:00|1900.4|1887.9|1898.7|1884.2|1901.4|1887.9|1897.7|1883.9|14
1610960700000|2021-01-18 09:05:00|1898.2|1884.4|1895.7|1882.4|1899.2|1884.7|1895.7|1882.2|1
1610961000000|2021-01-18 09:10:00|1896.7|1882.9|1897.7|1885.2|1897.7|1885.2|1896.7|1882.9|0
1610961300000|2021-01-18 09:15:00|1898.7|1886.2|1900.7|1888.4|1900.7|1888.4|1898.7|1886.2|0
1610961600000|2021-01-18 09:20:00|1901.4|1889.2|1902.9|1888.4|1903.2|1890.9|1900.4|1886.4|2
1610961900000|2021-01-18 09:25:00|1902.7|1888.2|1900.4|1885.9|1902.7|1888.2|1892.4|1883.7|0
1610962200000|2021-01-18 09:30:00|1900.2|1884.4|1900.4|1884.2|1900.4|1886.2|1899.4|1883.2|10
1610962500000|2021-01-18 09:35:00|1900.2|1884.4|1898.4|1885.2|1900.4|1885.2|1898.4|1884.4|0
1610962800000|2021-01-18 09:40:00|1896.4|1884.4|1891.4|1880.7|1896.4|1884.4|1891.4|1880.7|6
1610963100000|2021-01-18 09:45:00|1890.4|1881.4|1890.4|1879.7|1890.4|1881.4|1890.4|1879.7|3
1610963400000|2021-01-18 09:50:00|1895.2|1880.7|1892.2|1878.2|1895.2|1880.9|1892.2|1877.9|12
1610963700000|2021-01-18 09:55:00|1891.4|1878.4|1892.2|1879.7|1892.2|1880.2|1891.4|1878.4|0
1610964000000|2021-01-18 10:00:00|1891.4|1879.4|1892.2|1881.2|1892.2|1881.2|1891.4|1879.4|5
1610964300000|2021-01-18 10:05:00|1894.4|1880.7|1894.2|1883.4|1894.4|1884.4|1894.2|1880.4|5
1610964600000|2021-01-18 10:10:00|1894.9||1895.2||1895.2||1894.9||0
1610965200000|2021-01-18 10:20:00||1883.7||1883.7||1883.7||1883.7|0
1610965500000|2021-01-18 10:25:00|1895.4|1883.9|1896.4|1884.2|1896.4|1887.4|1895.4|1883.9|14
1610966100000|2021-01-18 10:35:00|1895.4|1883.7|1896.2|1883.9|1896.4|1883.9|1895.4|1883.7|10
1610966400000|2021-01-18 10:40:00|1895.9|1883.7|1895.2|1883.7|1895.9|1883.7|1895.2|1883.7|0
1610966700000|2021-01-18 10:45:00|1894.9||1895.7||1895.7||1894.9||3
1610967000000|2021-01-18 10:50:00|1895.4|1883.9|1895.4|1883.7|1895.4|1883.9|1895.4|1883.7|10
1610967300000|2021-01-18 10:55:00|1895.2|1878.9|1887.4|1878.7|1895.2|1882.9|1887.4|1878.4|26
1610967600000|2021-01-18 11:00:00|1889.4|1878.4|1888.4|1877.7|1892.9|1878.4|1886.4|1877.4|24
1610967900000|2021-01-18 11:05:00|1890.4|1877.9|1891.4|1879.7|1891.4|1879.7|1890.4|1877.9|6
1610968200000|2021-01-18 11:10:00|1892.7|1879.9|1895.4|1884.4|1895.4|1884.9|1891.4|1879.9|29
1610968500000|2021-01-18 11:15:00|1895.2|1881.7|1892.4|1882.7|1895.2|1884.4|1892.4|1881.7|50
1610968800000|2021-01-18 11:20:00|1890.7|1882.4|1892.4|1882.4|1892.4|1882.9|1890.4|1881.4|12
1610969100000|2021-01-18 11:25:00|1892.2|1882.7|1889.4|1879.4|1892.2|1882.7|1888.2|1879.4|126
1610969400000|2021-01-18 11:30:00|1887.7||1887.9||1889.4||1887.7||3
1610970000000|2021-01-18 11:40:00|1889.4|1879.7|1892.2|1880.4|1892.4|1880.4|1889.4|1878.7|33
1610970300000|2021-01-18 11:45:00|1891.9||1891.4||1891.9||1891.4||0
1610971500000|2021-01-18 12:05:00|1888.4|1879.4|1891.4|1879.4|1891.4|1879.4|1888.4|1879.4|20
1610971800000|2021-01-18 12:10:00|1891.2|1879.7|1892.2|1881.7|1892.2|1881.7|1891.2|1879.7|4
1610972100000|2021-01-18 12:15:00|1892.4|1879.9|1894.4|1880.2|1894.7|1880.2|1889.4|1879.9|33
1610972400000|2021-01-18 12:20:00|1892.4||1892.2||1892.4||1892.2||0
1610972700000|2021-01-18 12:25:00|1891.9|1879.4|1891.9|1879.4|1891.9|1879.4|1891.9|1879.4|1
1610973000000|2021-01-18 12:30:00|1887.4|1877.4|1889.4|1878.4|1891.9|1878.4|1887.4|1877.4|37
1610973300000|2021-01-18 12:35:00|1890.2|1878.2|1890.7|1878.9|1891.2|1878.9|1890.2|1878.2|0
1610973600000|2021-01-18 12:40:00||1878.4||1878.4||1878.7||1878.4|20
1610973900000|2021-01-18 12:45:00|1890.4|1877.7|1888.4|1877.4|1890.4|1877.7|1888.4|1877.4|0
1610974200000|2021-01-18 12:50:00|1885.2|1875.9|1885.4|1875.2|1888.4|1879.4|1883.4|1874.7|24
1610974500000|2021-01-18 12:55:00|1888.2|1874.7|1887.9|1875.7|1888.2|1875.7|1887.9|1874.4|2
1610974800000|2021-01-18 13:00:00|1887.4|1875.9|1885.4|1876.4|1887.4|1876.4|1884.7|1875.9|8
1610975100000|2021-01-18 13:05:00||1875.9||1876.4||1876.4||1875.9|3
1610975400000|2021-01-18 13:10:00|1888.4|1878.2|1889.4|1877.7|1890.9|1878.4|1888.4|1877.7|1
1610975700000|2021-01-18 13:15:00|1887.7|1876.4|1887.4|1875.7|1887.7|1876.4|1887.4|1875.7|0
1610976000000|2021-01-18 13:20:00|1890.4|1875.9|1887.2|1874.4|1891.9|1879.7|1887.2|1874.4|38
1610976300000|2021-01-18 13:25:00|1884.4|1873.7|1884.4|1875.2|1884.4|1875.2|1884.4|1873.7|7
1610976600000|2021-01-18 13:30:00|1886.2|1874.9|1882.9|1872.7|1886.2|1874.9|1882.9|1872.4|13
1610976900000|2021-01-18 13:35:00|||||||||6
1610977200000|2021-01-18 13:40:00|1881.4|1872.2|1886.7|1872.7|1887.2|1872.7|1881.4|1872.2|13
1610977500000|2021-01-18 13:45:00|1884.2|1872.4|1881.7|1872.7|1884.2|1872.7|1881.7|1872.2|4
1610977800000|2021-01-18 13:50:00||1872.4||1872.4||1872.9||1872.4|2
1610978100000|2021-01-18 13:55:00|1881.4|1872.7|1885.7|1872.2|1888.7|1874.2|1881.4|1872.2|43
1610978400000|2021-01-18 14:00:00|1884.7|1872.4|1880.4|1871.2|1884.7|1872.4|1880.4|1871.2|0
1610978700000|2021-01-18 14:05:00|1878.4|1869.4|1880.4|1869.4|1880.4|1869.4|1878.4|1869.4|6
1610979000000|2021-01-18 14:10:00|1881.7|1869.7|1879.7|1869.4|1881.7|1869.7|1879.7|1869.4|0
1610979300000|2021-01-18 14:15:00|1881.7|1868.9|1881.7|1871.7|1881.7|1871.7|1881.7|1868.9|19
1610979600000|2021-01-18 14:20:00|1880.2|1871.4|1880.2|1870.4|1880.2|1871.4|1880.2|1869.9|9
1610979900000|2021-01-18 14:25:00|1879.9|1870.7|1880.2|1870.2|1880.2|1870.7|1879.9|1869.9|8
1610980200000|2021-01-18 14:30:00|1878.2|1870.4|1879.7|1869.4|1880.2|1870.7|1878.2|1869.4|8
1610980500000|2021-01-18 14:35:00|1879.4|1869.7|1878.2|1868.7|1880.7|1870.4|1877.4|1867.9|29
1610980800000|2021-01-18 14:40:00|1878.4|1868.4|1880.2|1868.9|1880.4|1869.2|1876.7|1868.4|19
1610981100000|2021-01-18 14:45:00|1880.4|1869.4|1881.4|1869.7|1881.7|1871.2|1880.4|1869.4|9
1610981400000|2021-01-18 14:50:00|1881.2|1869.4|1880.2|1869.4|1881.2|1869.4|1880.2|1868.4|1
1610981700000|2021-01-18 14:55:00|1879.9|1870.9|1881.4|1869.4|1881.4|1871.4|1879.4|1868.4|33
1610982000000|2021-01-18 15:00:00|1882.4|1870.4|1882.7|1871.7|1882.7|1871.7|1882.4|1868.4|0
1610982300000|2021-01-18 15:05:00|1882.4|1868.7|1885.4|1874.4|1886.4|1874.4|1881.4|1868.7|20
1610982600000|2021-01-18 15:10:00|1884.4|1873.9|1883.4|1873.4|1884.4|1873.9|1883.4|1868.7|6
1610982900000|2021-01-18 15:15:00|1885.2|1877.4|1887.4|1873.9|1887.4|1877.4|1884.9|1873.4|7
1611044100000|2021-01-19 08:15:00|1887.4|1873.9|1887.4|1873.9|1887.4|1873.9|1887.4|1873.9|0
1611045000000|2021-01-19 08:30:00|1901.4|1885.4|1902.7|1885.4|1902.9|1885.4|1901.4|1885.4|0
1611045300000|2021-01-19 08:35:00|1901.7|1889.4|1899.4|1888.9|1902.7|1889.4|1899.2|1885.4|25
1611045600000|2021-01-19 08:40:00|1900.4|1889.2|1904.4|1892.9|1904.4|1892.9|1900.4|1889.2|11
1611045900000|2021-01-19 08:45:00|1905.9|1893.4|1904.9|1894.2|1905.9|1894.2|1904.4|1893.4|24
1611046200000|2021-01-19 08:50:00|1904.4|1894.4|1906.4|1896.9|1906.4|1896.9|1904.4|1893.7|12
1611046500000|2021-01-19 08:55:00|1905.9|1894.2|1909.2|1895.9|1910.9|1896.4|1904.2|1894.2|36
1611046800000|2021-01-19 09:00:00|1909.4|1895.4|1906.2|1893.9|1909.4|1895.4|1905.9|1893.9|2
1611047100000|2021-01-19 09:05:00|1906.4|1894.2|1903.4|1890.9|1906.7|1894.2|1897.7|1889.4|57
1611047400000|2021-01-19 09:10:00|1903.2|1893.4|1903.2|1890.9|1903.2|1893.4|1903.2|1889.4|11
1611047700000|2021-01-19 09:15:00|1902.9|1890.2|1904.4|1890.4|1904.4|1890.4|1902.9|1890.2|5
1611048000000|2021-01-19 09:20:00|1904.9|1890.7|1907.4|1894.9|1907.4|1894.9|1904.4|1890.7|20
1611048300000|2021-01-19 09:25:00|1908.9|1895.7|1906.4|1896.9|1908.9|1899.4|1906.4|1895.7|41
1611048600000|2021-01-19 09:30:00|1908.2|1897.2|1911.4|1901.4|1911.4|1901.4|1905.4|1897.2|18
1611048900000|2021-01-19 09:35:00|1912.7|1904.4|1913.2|1904.4|1913.2|1904.4|1912.7|1900.4|11
1611049200000|2021-01-19 09:40:00|1912.4|1901.2|1911.4|1900.7|1914.4|1902.2|1911.4|1900.4|8
1611049500000|2021-01-19 09:45:00|1912.4|1900.9|1916.2|1904.2|1916.4|1907.9|1912.4|1900.7|56
1611049800000|2021-01-19 09:50:00|1915.9|1904.4|1916.2|1904.4|1916.2|1904.4|1915.9|1903.9|0
1611050100000|2021-01-19 09:55:00|1916.4|1904.7|1917.4|1907.4|1918.2|1909.4|1916.4|1904.4|30
1611050400000|2021-01-19 10:00:00|1918.4|1909.4|1920.2|1909.9|1920.2|1909.9|1918.4|1909.4|12
1611050700000|2021-01-19 10:05:00|1920.4|1912.2|1918.2|1906.2|1920.4|1912.2|1915.9|1904.4|23
1611051000000|2021-01-19 10:10:00|1918.4|1907.9|1917.4|1906.4|1918.4|1907.9|1916.9|1904.9|10
1611051300000|2021-01-19 10:15:00|1918.4|1906.7|1916.4|1906.7|1919.2|1906.7|1916.4|1906.4|1
1611051600000|2021-01-19 10:20:00|1915.4|1906.4|1915.4|1904.9|1915.4|1906.4|1914.4|1904.4|5
1611051900000|2021-01-19 10:25:00||1905.4||1904.9||1905.7||1904.9|4
1611052500000|2021-01-19 10:35:00|1916.4|1905.2|1917.4|1905.4|1917.4|1905.4|1916.4|1905.2|3
1611052800000|2021-01-19 10:40:00||1904.7||1904.7||1904.7||1904.7|1
1611053100000|2021-01-19 10:45:00|1917.2||1915.4||1917.2||1915.4||0
1611053400000|2021-01-19 10:50:00|1915.2|1904.9|1913.4|1903.9|1915.4|1904.9|1913.4|1903.9|5
1611053700000|2021-01-19 10:55:00|1914.4|1905.4|1913.4|1904.2|1914.4|1905.4|1913.4|1904.2|2
1611054000000|2021-01-19 11:00:00|1914.2|1903.9|1912.4|1900.9|1914.2|1903.9|1912.4|1900.7|19
1611054300000|2021-01-19 11:05:00|1913.4|1901.2|1911.4|1900.7|1913.4|1901.4|1910.4|1900.7|4
1611054600000|2021-01-19 11:10:00|1912.4||1912.4||1912.4||1912.4||4
1611055200000|2021-01-19 11:20:00|1913.4|1900.9|1915.4|1904.4|1915.4|1904.4|1913.4|1900.9|26
1611055800000|2021-01-19 11:30:00|1916.4|1903.7|1919.4|1906.9|1919.4|1906.9|1916.4|1903.7|34
1611056100000|2021-01-19 11:35:00|1919.9|1907.2|1920.4|1908.2|1921.2|1909.4|1919.9|1905.4|76
1611056400000|2021-01-19 11:40:00|1920.9|1908.4|1920.4|1909.7|1921.2|1909.7|1920.4|1908.2|40
1611056700000|2021-01-19 11:45:00|1921.2|1909.9|1921.2|1909.9|1921.2|1909.9|1921.2|1909.9|0
1611057000000|2021-01-19 11:50:00|1921.4||1921.4||1921.4||1920.4||8
1611057300000|2021-01-19 11:55:00|1921.7|1910.4|1921.7|1910.4|1921.7|1910.4|1921.7|1910.4|1
1611057600000|2021-01-19 12:00:00|1921.9|1910.7|1922.4|1911.4|1922.4|1911.4|1921.9|1910.7|1
1611057900000|2021-01-19 12:05:00|1922.7|1911.7|1922.4|1911.7|1922.7|1914.4|1922.4|1911.7|5
1611058200000|2021-01-19 12:10:00|1923.4|1911.9|1924.4|1913.4|1924.4|1913.4|1922.4|1911.9|2
1611058500000|2021-01-19 12:15:00|1924.7|1914.4|1925.9|1914.4|1925.9|1914.4|1924.7|1913.9|2
1611058800000|2021-01-19 12:20:00|1926.9|1915.4|1926.7|1916.4|1926.9|1916.4|1926.7|1915.4|40
1611059100000|2021-01-19 12:25:00|1926.9|1917.9|1927.4|1918.9|1928.9|1919.4|1926.9|1917.9|114
1611059400000|2021-01-19 12:30:00|1928.9|1915.2|1927.7|1915.9|1928.9|1916.4|1927.2|1915.2|45
1611059700000|2021-01-19 12:35:00|1927.4|1915.7|1928.4|1916.4|1928.4|1917.4|1927.4|1915.2|21
1611060000000|2021-01-19 12:40:00||1917.4||1916.7||1919.4||1916.7|1
1611060300000|2021-01-19 12:45:00|1925.4|1915.2|1927.7|1915.2|1928.4|1915.9|1925.4|1915.2|5
1611060600000|2021-01-19 12:50:00|1927.4||1927.9||1927.9||1927.2||0
1611060900000|2021-01-19 12:55:00|1927.7|1914.9|1928.2|1914.9|1928.2|1914.9|1927.7|1914.9|4
1611061200000|2021-01-19 13:00:00||1915.4||1915.9||1915.9||1915.4|0
1611061800000|2021-01-19 13:10:00|1927.9|1917.4|1927.4|1915.9|1927.9|1917.4|1927.4|1915.9|0
1611062100000|2021-01-19 13:15:00|1926.9|1916.4|1927.2|1916.4|1927.4|1916.4|1926.9|1916.4|5
1611062400000|2021-01-19 13:20:00|1927.4|1916.2|1926.4|1916.7|1927.4|1916.7|1926.4|1916.2|0
1611062700000|2021-01-19 13:25:00|1926.2|1916.4|1926.4|1916.4|1926.9|1916.4|1926.2|1916.4|12
1611063300000|2021-01-19 13:35:00|1928.2|1916.7|1927.4|1916.7|1928.2|1916.7|1927.4|1916.4|11
1611063900000|2021-01-19 13:45:00||1917.4||1917.4||1917.4||1917.4|0
1611064200000|2021-01-19 13:50:00||1916.7||1916.7||1916.7||1916.4|1
1611064500000|2021-01-19 13:55:00|1926.4||1927.4||1927.4||1926.4||6
1611064800000|2021-01-19 14:00:00|1928.2|1919.4|1927.4|1916.7|1928.2|1919.4|1927.4|1916.7|15
1611065100000|2021-01-19 14:05:00|1928.2|1917.4|1928.2|1917.4|1928.2|1917.4|1928.2|1917.4|0
1611065700000|2021-01-19 14:15:00||1917.7||1917.9||1917.9||1917.7|5
1611066000000|2021-01-19 14:20:00|1928.7|1918.2|1928.4|1919.4|1928.7|1919.4|1928.4|1918.2|0
1611066300000|2021-01-19 14:25:00|1928.7|1918.7|1928.7|1918.7|1928.7|1918.7|1928.7|1918.7|0
1611066600000|2021-01-19 14:30:00|1927.4|1918.4|1927.4|1918.2|1927.4|1918.4|1927.4|1918.2|0
1611066900000|2021-01-19 14:35:00|1926.4|1917.7|1927.4|1916.9|1927.4|1917.7|1926.2|1916.9|8
1611067200000|2021-01-19 14:40:00|1928.4|1916.7|1928.4|1916.7|1928.4|1916.7|1928.4|1916.7|10
1611067500000|2021-01-19 14:45:00|1927.4|1915.7|1927.2|1914.9|1927.4|1915.7|1927.2|1914.9|1
1611067800000|2021-01-19 14:50:00|1926.9|1915.2|1925.4|1914.7|1926.9|1915.2|1925.4|1914.7|0
1611068100000|2021-01-19 14:55:00||1915.4||1915.4||1915.7||1914.7|4
1611068400000|2021-01-19 15:00:00||1915.9||1915.4||1915.9||1915.4|5
1611068700000|2021-01-19 15:05:00|1922.4|1915.2|1922.4|1913.9|1922.4|1915.2|1922.4|1913.9|22
1611069000000|2021-01-19 15:10:00|1924.4|1912.9|1924.4|1910.4|1924.4|1912.9|1924.4|1909.9|5
1611069300000|2021-01-19 15:15:00|1922.4|1910.7|1922.4|1909.7|1922.4|1911.9|1922.4|1909.4|22
1611130500000|2021-01-20 08:15:00|1922.4|1909.7|1922.4|1909.7|1922.4|1909.7|1922.4|1909.7|0
1611131400000|2021-01-20 08:30:00|1931.2|1914.9|1927.4|1908.4|1931.2|1914.9|1927.4|1907.7|25
1611131700000|2021-01-20 08:35:00|1927.2|1909.7|1930.4|1919.4|1930.4|1919.4|1925.4|1909.7|15
1611132000000|2021-01-20 08:40:00|1931.2|1919.7|1932.4|1922.4|1932.9|1922.4|1930.4|1919.4|25
1611132300000|2021-01-20 08:45:00|1932.9|1922.7|1936.4|1924.2|1940.7|1928.4|1932.9|1922.7|54
1611132600000|2021-01-20 08:50:00|1935.9|1923.4|1935.9|1923.4|1935.9|1923.4|1935.9|1923.4|2
1611132900000|2021-01-20 08:55:00|1935.7|1923.7|1935.7|1924.2|1935.7|1924.2|1935.7|1923.7|0
1611133200000|2021-01-20 09:00:00|1935.4|1924.4|1935.4|1924.7|1935.4|1924.7|1935.4|1924.4|0
1611133500000|2021-01-20 09:05:00||1924.4||1923.4||1924.4||1923.4|12
1611133800000|2021-01-20 09:10:00|1935.2|1920.9|1933.4|1921.2|1935.2|1921.2|1931.4|1920.9|12
1611134100000|2021-01-20 09:15:00||1921.4||1921.4||1921.4||1921.4|0
1611134400000|2021-01-20 09:20:00|1934.4|1921.7|1934.4|1922.4|1934.4|1925.4|1934.4|1921.7|5
1611135000000|2021-01-20 09:30:00|1935.4|1925.4|1935.4|1923.4|1935.4|1926.4|1931.9|1922.9|4
1611135300000|2021-01-20 09:35:00|1935.2|1922.7|1933.9|1921.7|1935.2|1922.7|1933.9|1921.4|0
1611135600000|2021-01-20 09:40:00|1935.4|1921.9|1935.4|1923.2|1935.4|1926.9|1934.9|1921.9|5
1611136200000|2021-01-20 09:50:00|1935.2|1922.9|1934.9|1922.4|1935.2|1922.9|1932.4|1920.7|5
1611136500000|2021-01-20 09:55:00|1930.4|1920.4|1928.4|1918.4|1934.9|1922.4|1927.4|1916.9|10
1611136800000|2021-01-20 10:00:00|1927.4|1917.7|1927.9|1917.9|1928.4|1919.4|1927.4|1917.7|1
1611137100000|2021-01-20 10:05:00|1928.4|1918.2|1928.4|1917.9|1928.4|1918.2|1928.4|1917.9|0
1611137700000|2021-01-20 10:15:00|1929.4|1918.2|1929.9|1918.9|1929.9|1921.2|1929.4|1917.9|10
1611138000000|2021-01-20 10:20:00||1919.4||1919.4||1919.4||1918.4|6
1611138300000|2021-01-20 10:25:00|1932.7|1919.9|1929.4|1919.4|1932.7|1920.2|1929.4|1919.4|0
1611138600000|2021-01-20 10:30:00|1929.2|1918.9|1929.2|1918.2|1929.2|1918.9|1929.2|1918.2|6
1611138900000|2021-01-20 10:35:00|1928.4||1927.4||1928.4||1927.4||0
1611139200000|2021-01-20 10:40:00|1928.4|1918.4|1929.2|1918.2|1929.4|1918.4|1928.4|1918.2|5
1611139500000|2021-01-20 10:45:00|1928.9|1917.9|1924.4|1912.7|1928.9|1917.9|1924.4|1912.7|26
1611139800000|2021-01-20 10:50:00|1925.9|1913.4|1922.4|1910.2|1926.2|1914.2|1922.4|1909.9|4
1611140100000|2021-01-20 10:55:00|1924.4|1911.7|1924.4|1912.4|1924.4|1913.4|1921.7|1909.4|5
1611140400000|2021-01-20 11:00:00|1923.4|1911.7|1923.4|1911.4|1923.4|1911.7|1923.4|1910.9|0
1611140700000|2021-01-20 11:05:00||1910.4||1910.4||1910.4||1909.7|0
1611141000000|2021-01-20 11:10:00||1910.7||1911.4||1911.4||1910.7|0
1611141300000|2021-01-20 11:15:00||1910.4||1910.7||1910.7||1910.4|1
1611141600000|2021-01-20 11:20:00||1911.4||1911.4||1911.4||1911.4|0
1611142200000|2021-01-20 11:30:00|1923.2|1910.9|1923.2|1910.9|1923.2|1910.9|1923.2|1910.9|20
1611142500000|2021-01-20 11:35:00|1922.4||1921.4||1922.4||1920.4||0
1611142800000|2021-01-20 11:40:00|1921.2||1919.9||1921.2||1919.9||0
1611143100000|2021-01-20 11:45:00|1919.7|1910.4|1919.4|1908.4|1919.7|1910.4|1919.4|1907.7|23
1611143400000|2021-01-20 11:50:00|1919.2|1907.7|1917.4|1903.9|1919.2|1907.7|1917.4|1903.9|2
1611143700000|2021-01-20 11:55:00|1917.2|1904.2|1917.4|1903.4|1917.4|1904.4|1917.2|1903.4|11
1611144000000|2021-01-20 12:00:00||1902.7||1904.4||1904.4||1902.7|0
1611144300000|2021-01-20 12:05:00|1915.4|1905.4|1917.4|1904.4|1919.2|1905.4|1915.4|1903.4|3
1611144600000|2021-01-20 12:10:00|1917.2||1917.2||1917.2||1917.2||0
1611144900000|2021-01-20 12:15:00|1916.4|1903.9|1911.4|1900.7|1916.4|1903.9|1911.4|1900.4|25
1611145200000|2021-01-20 12:20:00|1910.4|1898.4|1910.4|1898.4|1910.4|1899.7|1907.4|1898.4|61
1611145500000|2021-01-20 12:25:00|1912.4|1898.7|1912.4|1902.4|1912.4|1902.4|1912.4|1898.7|5
1611145800000|2021-01-20 12:30:00|1910.4|1900.4|1910.4|1898.7|1910.4|1900.4|1910.2|1898.4|8
1611146100000|2021-01-20 12:35:00|1912.4|1899.4|1914.4|1904.4|1914.4|1904.4|1912.4|1899.4|3
1611146700000|2021-01-20 12:45:00||1902.4||1902.7||1902.7||1901.2|2
1611147000000|2021-01-20 12:50:00|1914.2|1902.9|1913.2|1902.9|1914.2|1902.9|1913.2|1902.9|0
1611147300000|2021-01-20 12:55:00|1913.4|1905.4|1914.4|1904.4|1914.4|1905.4|1913.4|1900.7|2
1611147600000|2021-01-20 13:00:00|1915.4|1906.4|1916.4|1904.4|1916.4|1907.4|1915.4|1904.4|24
1611147900000|2021-01-20 13:05:00|1917.2|1904.7|1917.2|1905.2|1917.4|1905.2|1917.2|1904.7|1
1611148200000|2021-01-20 13:10:00|1917.4|1904.2|1917.4|1905.2|1917.4|1905.2|1912.4|1904.2|1
1611148500000|2021-01-20 13:15:00|1918.4|1905.4|1917.4|1905.7|1918.4|1905.9|1917.4|1904.9|1
1611148800000|2021-01-20 13:20:00|1918.4|1904.7|1918.4|1904.7|1918.4|1904.7|1918.4|1904.7|0
1611149100000|2021-01-20 13:25:00||1905.4||1905.9||1906.2||1905.4|0
1611149400000|2021-01-20 13:30:00|1918.2||1918.4||1918.4||1918.2||0
1611149700000|2021-01-20 13:35:00||1906.2||1906.4||1906.4||1905.9|0
1611150000000|2021-01-20 13:40:00||1908.4||1906.4||1908.4||1906.4|1
1611150300000|2021-01-20 13:45:00|1918.2||1918.4||1918.4||1918.2||0
1611150600000|2021-01-20 13:50:00|1917.4|1905.7|1917.4|1905.7|1917.4|1905.7|1917.4|1905.7|0
1611150900000|2021-01-20 13:55:00|1917.2|1905.9|1916.9|1905.9|1917.2|1905.9|1916.9|1905.7|0
1611151200000|2021-01-20 14:00:00|1918.4|1906.2|1919.4|1909.4|1919.4|1909.4|1918.4|1906.2|1
1611151500000|2021-01-20 14:05:00|1919.2|1908.4|1919.4|1906.9|1919.4|1908.4|1919.2|1905.9|0
1611151800000|2021-01-20 14:10:00|1919.7|1905.9|1922.4|1913.4|1922.4|1913.4|1919.7|1905.9|39
1611152100000|2021-01-20 14:15:00|1923.4||1923.4||1923.4||1922.4||1
1611152400000|2021-01-20 14:20:00|1922.4|1911.7|1922.4|1909.9|1922.4|1911.7|1922.4|1909.7|5
1611152700000|2021-01-20 14:25:00|1923.4|1914.4|1924.9|1910.4|1924.9|1914.4|1922.4|1909.7|12
1611153000000|2021-01-20 14:30:00|1922.4|1909.9|1924.9|1910.4|1924.9|1912.7|1922.4|1909.7|0
1611153300000|2021-01-20 14:35:00|1923.4|1909.7|1923.4|1909.7|1923.4|1909.9|1918.2|1909.7|0
1611153600000|2021-01-20 14:40:00||1910.4||1909.7||1910.4||1909.7|0
1611153900000|2021-01-20 14:45:00|1923.2|1909.4|1923.4|1909.7|1923.4|1909.7|1921.4|1909.4|5
1611154200000|2021-01-20 14:50:00|1922.4|1909.4|1923.4|1909.4|1923.4|1909.4|1922.4|1909.4|0
1611154500000|2021-01-20 14:55:00|1922.4|1909.7|1922.4|1909.7|1922.4|1909.7|1922.4|1909.7|4
1611154800000|2021-01-20 15:00:00|1923.4||1923.4||1923.4||1923.4||0
1611155100000|2021-01-20 15:05:00|1921.2||1923.2||1923.2||1921.2||0
1611155400000|2021-01-20 15:10:00||1909.9||1912.4||1912.4||1909.9|0
1611155700000|2021-01-20 15:15:00|1922.9|1910.9|1923.2|1909.9|1923.2|1913.4|1922.4|1909.9|4
1611216900000|2021-01-21 08:15:00|1923.2|1909.9|1923.2|1909.9|1923.2|1909.9|1923.2|1909.9|0
1611217500000|2021-01-21 08:25:00|1935.4|1921.4|1939.4|1924.4|1940.4|1924.4|1935.4|1921.4|5
1611217800000|2021-01-21 08:30:00|1940.4|1926.4|1943.9|1929.4|1944.4|1932.4|1940.4|1921.4|10
1611218100000|2021-01-21 08:35:00|1942.4|1923.4|1937.4|1927.7|1942.4|1927.7|1937.4|1923.4|10
1611218400000|2021-01-21 08:40:00|1940.4|1927.4|1936.4|1921.4|1940.9|1927.4|1936.4|1921.4|10
1611218700000|2021-01-21 08:45:00|1936.2|1921.9|1937.4|1926.4|1937.4|1926.4|1936.2|1921.4|2
1611219000000|2021-01-21 08:50:00|1936.4|1924.4|1936.2|1923.7|1936.4|1924.4|1936.2|1921.4|2
1611219300000|2021-01-21 08:55:00|1934.4|1922.7|1931.9|1919.9|1935.4|1923.4|1931.9|1919.9|21
1611219600000|2021-01-21 09:00:00|1931.7|1919.7|1927.4|1917.4|1931.7|1919.7|1921.7|1912.7|15
1611219900000|2021-01-21 09:05:00|1930.4|1917.9|1929.9|1917.2|1931.7|1920.9|1927.4|1916.7|2
1611220200000|2021-01-21 09:10:00|1929.7|1913.4|1923.4|1910.9|1929.9|1915.9|1923.4|1910.9|38
1611220500000|2021-01-21 09:15:00|1922.9|1910.4|1915.2|1905.5|1922.9|1910.4|1915.2|1905.5|8
1611220800000|2021-01-21 09:20:00|1916.2|1905.2|1917.2|1907.2|1917.2|1907.2|1914.2|1905.2|38
1611221100000|2021-01-21 09:25:00|1917.7|1908.2|1917.7|1905.2|1917.7|1908.2|1917.7|1905.2|20
1611221400000|2021-01-21 09:30:00|1917.2|1905|1914.2|1904.7|1917.7|1905|1914.2|1904.7|11
1611221700000|2021-01-21 09:35:00|1912.7|1904.2|1912.7|1904.2|1912.7|1904.2|1912.7|1904.2|4
1611222000000|2021-01-21 09:40:00|1911.2|1903.2|1915.2|1902.2|1915.2|1903.2|1911|1901.2|14
1611222300000|2021-01-21 09:45:00|1914.2|1901.7|1915|1902.2|1915.2|1902.2|1914.2|1901.7|0
1611222600000|2021-01-21 09:50:00|1915.2|1902.5|1915.2|1903.2|1917.7|1907.2|1915.2|1902.5|21
1611222900000|2021-01-21 09:55:00|1915|1902.2|1910.5|1897.2|1915.2|1902.7|1907.2|1897.2|16
1611223200000|2021-01-21 10:00:00|1910.7|1895.5|1909.5|1895.2|1910.7|1895.7|1909|1895.2|1
1611223500000|2021-01-21 10:05:00|1909.7|1896.2|1911|1897.5|1911|1897.5|1909.7|1896.2|0
1611223800000|2021-01-21 10:10:00|1912.7|1899.2|1911.2|1899.2|1912.7|1899.2|1911.2|1899.2|1
1611224100000|2021-01-21 10:15:00|1910.2||1910.2||1910.2||1910||1
1611224400000|2021-01-21 10:20:00||1897.7||1897.2||1897.7||1897.2|6
1611224700000|2021-01-21 10:25:00|1908.2|1897.5|1910.7|1901.5|1911.2|1902.2|1908.2|1897.2|46
1611225000000|2021-01-21 10:30:00|1910.2|1900.2|1910.7|1902.2|1910.7|1902.2|1909.2|1897.7|35
1611225300000|2021-01-21 10:35:00||1901.2||1901.2||1901.2||1901.2|0
1611225600000|2021-01-21 10:40:00|1910.5|1899.2|1909.2|1899.5|1910.5|1899.5|1909.2|1899.2|2
1611225900000|2021-01-21 10:45:00|1910.7|1899.2|1911.2|1900.2|1911.2|1900.2|1910.7|1899.2|19
1611226200000|2021-01-21 10:50:00|1912.2|1902.2|1912.2|1902.2|1912.2|1902.2|1912.2|1900.2|7
1611226500000|2021-01-21 10:55:00|1912.5|1904.2|1914.2|1901.7|1914.2|1905.7|1912.5|1901.7|36
1611226800000|2021-01-21 11:00:00|1913.2|1900.2|1911|1899.7|1914.2|1900.2|1911|1899.7|10
1611227100000|2021-01-21 11:05:00|1911.2|1898.7|1910.2|1898.7|1911.2|1898.7|1910.2|1898.7|1
1611227400000|2021-01-21 11:10:00|1910||1910||1910||1910||0
1611227700000|2021-01-21 11:15:00||1899.2||1898.7||1900.2||1898.7|0
1611228000000|2021-01-21 11:20:00|1910.2|1899.2|1913|1899.2|1913.2|1899.2|1910.2|1899.2|11
1611228300000|2021-01-21 11:25:00|1913.2|1901.2|1911.2|1898.7|1913.2|1901.2|1911.2|1898.7|8
1611228600000|2021-01-21 11:30:00|1910.5|1898.2|1910.5|1898.2|1910.5|1898.2|1910.5|1898.2|1
1611228900000|2021-01-21 11:35:00|1911.2|1900.2|1911.2|1898.2|1911.2|1902.2|1911.2|1898.2|2
1611229200000|2021-01-21 11:40:00|1912.2|1899.5|1912.2|1899.5|1913|1899.5|1911.2|1899.5|0
1611229500000|2021-01-21 11:45:00|1912|1899|1912|1899|1912|1899|1912|1899|0
1611229800000|2021-01-21 11:50:00|1910.2|1898.5|1910.2|1898.5|1910.5|1898.5|1909.2|1898.5|0
1611230100000|2021-01-21 11:55:00|1910.7|1898.2|1911|1898.5|1911|1898.5|1910.7|1898.2|0
1611230400000|2021-01-21 12:00:00|1911.2|1898.7|1914.2|1903.2|1914.2|1903.2|1911.2|1898.7|1
1611230700000|2021-01-21 12:05:00|1913.2||1913.2||1913.2||1913.2||0
1611231000000|2021-01-21 12:10:00|1912.2|1899.7|1911.7|1899.5|1912.2|1899.7|1911.7|1899.5|1
1611231300000|2021-01-21 12:15:00|1911.2||1911.7||1911.7||1911.2||0
1611231900000|2021-01-21 12:25:00|1910.2||1910||1911.7||1910||10
1611233400000|2021-01-21 12:50:00|1910.2||1910.2||1910.2||1910.2||0
1611233700000|2021-01-21 12:55:00|1911.7|1902.2|1915.2|1905.2|1915.2|1905.2|1911.7|1902.2|35
1611234000000|2021-01-21 13:00:00|1914.2|1902.2|1915.2|1902.2|1915.7|1902.2|1914.2|1902.2|0
1611234300000|2021-01-21 13:05:00|1914.2||1915.2||1915.2||1914.2||0
1611234600000|2021-01-21 13:10:00||1905.2||1905.2||1905.2||1905.2|0
1611234900000|2021-01-21 13:15:00|1915|1902.2|1913|1902.2|1915|1902.2|1913|1902.2|0
1611235200000|2021-01-21 13:20:00|1913.2||1915.2||1915.2||1913.2||0
1611236100000|2021-01-21 13:35:00|1915|1901.2|1913|1900|1915|1901.2|1910|1900|10
1611236400000|2021-01-21 13:40:00|1912.2|1899|1912.2|1899.2|1912.2|1899.2|1907.2|1899|10
1611236700000|2021-01-21 13:45:00|1911.2|1899|1912.7|1899|1912.7|1899|1911.2|1899|0
1611237000000|2021-01-21 13:50:00|1913|1899.2|1910.2|1899|1913|1899.2|1910.2|1899|0
1611237300000|2021-01-21 13:55:00|1911.2||1912.7||1912.7||1911.2||0
1611237900000|2021-01-21 14:05:00|1912.5|1898.2|1912.2|1898.5|1912.5|1898.5|1912|1898.2|0
1611238200000|2021-01-21 14:10:00|1911.2|1898.7|1911.2|1898.7|1911.5|1898.7|1910.2|1898.7|0
1611238500000|2021-01-21 14:15:00|1912|1899|1915.2|1900.5|1915.2|1906.2|1911.7|1899|0
1611238800000|2021-01-21 14:20:00|1914.7|1900.2|1915.2|1900.5|1915.2|1900.5|1913.7|1899.5|0
1611239100000|2021-01-21 14:25:00|1913.2|1900.7|1914.5|1900.5|1915.2|1902.5|1913.2|1900.5|0
1611239400000|2021-01-21 14:30:00|1914.2|1901.2|1910.2|1899.2|1914.2|1901.5|1910.2|1899.2|6
1611239700000|2021-01-21 14:35:00|1909.7||1909.2||1909.7||1909.2||0
1611240000000|2021-01-21 14:40:00|1908.2|1898.7|1905.2|1896.7|1908.2|1898.7|1905.2|1896.7|24
1611240300000|2021-01-21 14:45:00|1906.2||1908.2||1908.2||1906.2||9
1611240600000|2021-01-21 14:50:00||1897.2||1897.2||1897.2||1897.2|0
1611240900000|2021-01-21 14:55:00|1909.2|1896.7|1909.2|1896.7|1909.7|1898.2|1909.2|1896.7|10
1611241200000|2021-01-21 15:00:00|1909.7|1897|1909.2|1896.7|1909.7|1897.2|1909.2|1896.7|0
1611241500000|2021-01-21 15:05:00|1908.2||1906.7||1908.2||1906.7||0
1611241800000|2021-01-21 15:10:00|1909.2|1897.2|1909|1897.2|1909.2|1897.2|1909|1897.2|2
1611242100000|2021-01-21 15:15:00|1908.7|1897.5|1908.2|1897.5|1908.7|1897.5|1908.2|1897.5|0
1611303600000|2021-01-22 08:20:00|1900|1880.2|1893.2|1877.7|1900|1880.2|1893.2|1877.7|11
1611303900000|2021-01-22 08:25:00|1893|1877.2|1890|1877.2|1893|1877.2|1890|1877.2|1
1611304200000|2021-01-22 08:30:00|1889.2|1875.7|1883.2|1871.2|1889.2|1875.7|1883.2|1869.5|7
1611304500000|2021-01-22 08:35:00|1882.2|1871.7|1883.2|1873.2|1883.2|1873.2|1880.2|1871.7|11
1611304800000|2021-01-22 08:40:00|1883.5|1873.5|1884.2|1871.7|1885.2|1876.2|1883.5|1871.7|69
1611305100000|2021-01-22 08:45:00|1884|1872|1879.5|1868.2|1884.2|1872|1879.5|1868.2|16
1611305400000|2021-01-22 08:50:00|1878.2|1867.2|1877.3|1867.1|1878.2|1867.2|1875.2|1866|33
1611305700000|2021-01-22 08:55:00|1876.3|1868.3|1876.3|1865.3|1877.3|1868.3|1876.3|1864.1|48
1611306000000|2021-01-22 09:00:00|1876.1|1864.3|1873.1|1862.1|1876.1|1864.3|1873.1|1861.8|57
1611306300000|2021-01-22 09:05:00|1872.8|1861.8|1872.3|1861.8|1875.1|1862.6|1870.3|1861.8|29
1611306600000|2021-01-22 09:10:00|1871.3|1862.1|1872.8|1863.3|1874.1|1864.3|1871.3|1862.1|48
1611306900000|2021-01-22 09:15:00|1871.3|1862.8|1872.3|1862.3|1874.3|1865.3|1871.3|1861.8|22
1611307200000|2021-01-22 09:20:00|1873.3|1864.3|1869.6|1860.6|1873.3|1864.3|1869.6|1860.3|25
1611307500000|2021-01-22 09:25:00|1869.3|1859.8|1866.3|1856.3|1869.3|1860.3|1866.3|1856.3|44
1611307800000|2021-01-22 09:30:00|1867.3|1857.3|1869.1|1859.3|1869.1|1859.3|1865.3|1856.3|25
1611308100000|2021-01-22 09:35:00|1867.3|1856.3|1866.3|1856.3|1867.3|1858.3|1865.3|1856.3|32
1611308400000|2021-01-22 09:40:00|1866.6|1856.6|1866.6|1856.6|1866.8|1858.6|1866.3|1856.6|16
1611308700000|2021-01-22 09:45:00|1866.3|1856.3|1863.3|1854.1|1866.3|1856.3|1863.3|1854.1|10
1611309000000|2021-01-22 09:50:00|1862.1|1853.8|1863.1|1853.6|1863.3|1854.1|1862.1|1853.6|14
1611309300000|2021-01-22 09:55:00|1862.8|1853.8|1864.3|1854.8|1865.8|1855.3|1862.8|1853.8|44
1611309600000|2021-01-22 10:00:00|1863.3|1854.6|1864.1|1854.3|1864.1|1854.6|1863.1|1854.1|30
1611309900000|2021-01-22 10:05:00|1865.8|1854.6|1867.1|1855.3|1867.1|1855.3|1865.8|1854.6|13
1611310200000|2021-01-22 10:10:00|1868.3|1856.3|1868.8|1855.6|1869.3|1859.3|1868.3|1855.6|25
1611310500000|2021-01-22 10:15:00|1868.3|1856.1|1868.3|1857.3|1868.3|1857.3|1868.3|1855.6|0
1611310800000|2021-01-22 10:20:00|1869.1|1859.3|1869.3|1858.3|1870.6|1861.3|1869.1|1857.3|13
1611311100000|2021-01-22 10:25:00|1869.6|1860.3|1871.3|1862.6|1871.3|1862.6|1869.6|1860.3|5
1611311400000|2021-01-22 10:30:00|1873.1|1863.3|1872.8|1860.3|1873.1|1863.3|1872.8|1859.6|13
1611311700000|2021-01-22 10:35:00|1872.6|1860.6|1872.3|1860.6|1872.6|1860.6|1871.8|1860.3|6
1611312000000|2021-01-22 10:40:00|1871.3||1871.1||1871.3||1871.1||0
1611312300000|2021-01-22 10:45:00|1872.3||1872.3||1872.3||1872.3||0
1611312600000|2021-01-22 10:50:00|1872.6||1872.3||1872.6||1872.3||0
1611312900000|2021-01-22 10:55:00|1872.6||1872.3||1872.6||1872.3||0
1611313200000|2021-01-22 11:00:00|1871.6||1871.3||1871.6||1871.3||0
1611313500000|2021-01-22 11:05:00|1870.3||1870.3||1870.3||1870.3||0
1611313800000|2021-01-22 11:10:00|1869.3|1860.3|1868.3|1857.6|1869.3|1860.3|1868.3|1857.3|15
1611314100000|2021-01-22 11:15:00||1857.3||1857.3||1857.3||1857.3|0
1611314400000|2021-01-22 11:20:00|1868.1|1856.6|1867.8|1855.6|1868.1|1856.6|1864.1|1855.3|7
1611314700000|2021-01-22 11:25:00|1867.3|1855.3|1865.3|1853.3|1867.3|1855.3|1865.3|1853.3|3
1611315000000|2021-01-22 11:30:00|1861.6|1853.6|1863.3|1853.3|1865.8|1853.6|1861.6|1853.3|0
1611315300000|2021-01-22 11:35:00|1865.6|1853.6|1865.3|1853.6|1865.8|1853.6|1865.3|1853.6|4
1611315600000|2021-01-22 11:40:00||1853.3||1853.8||1853.8||1853.3|0
1611315900000|2021-01-22 11:45:00|1865.8|1853.3|1865.8|1853.6|1865.8|1853.6|1865.8|1853.3|1
1611316200000|2021-01-22 11:50:00|1863.3|1853.3|1863.1|1853.6|1863.3|1853.6|1863.1|1853.3|3
1611316500000|2021-01-22 11:55:00|1862.3|1853.3|1863.1|1853.3|1863.1|1853.3|1862.3|1853.3|10
1611316800000|2021-01-22 12:00:00|1862.3|1852.8|1861.3|1849.1|1863.1|1854.3|1858.3|1848.8|20
1611317100000|2021-01-22 12:05:00|1860.3|1849.6|1858.3|1847.3|1860.3|1849.6|1856.3|1847.3|94
1611317400000|2021-01-22 12:10:00|1856.3|1846.6|1855.3|1845.6|1858.3|1846.6|1853.3|1844.1|56
1611317700000|2021-01-22 12:15:00|1854.3|1844.8|1854.1|1845.1|1854.3|1846.3|1853.3|1844.8|14
1611318000000|2021-01-22 12:20:00|1854.3|1844.8|1854.3|1844.8|1854.3|1844.8|1854.3|1844.8|5
1611318300000|2021-01-22 12:25:00|1853.3|1843.3|1851.1|1841.3|1853.3|1843.3|1851.1|1840.8|39
1611318600000|2021-01-22 12:30:00|1852.8|1843.3|1851.3|1841.3|1852.8|1843.3|1850.3|1840.6|52
1611318900000|2021-01-22 12:35:00|1852.3|1841.8|1854.1|1842.8|1854.3|1842.8|1852.3|1841.8|19
1611319200000|2021-01-22 12:40:00|1854.3|1843.3|1853.1|1841.3|1854.3|1843.8|1851.3|1841.3|18
1611319500000|2021-01-22 12:45:00|1852.3|1841.6|1852.3|1842.6|1852.3|1842.6|1851.3|1841.1|27
1611319800000|2021-01-22 12:50:00|1853.1|1842.8|1855.3|1843.6|1855.3|1844.3|1853.1|1842.8|14
1611320100000|2021-01-22 12:55:00|1854.8|1843.8|1853.8|1844.3|1854.8|1844.3|1853.8|1843.8|0
1611320400000|2021-01-22 13:00:00||1844.6||1845.1||1845.1||1844.3|2
1611320700000|2021-01-22 13:05:00|1853.6|1844.3|1854.8|1845.3|1854.8|1845.3|1853.6|1844.3|2
1611321000000|2021-01-22 13:10:00||1845.6||1845.3||1845.6||1845.1|3
1611321300000|2021-01-22 13:15:00|1854.6||1854.8||1854.8||1854.6||9
1611321600000|2021-01-22 13:20:00|1853.3|1844.6|1852.3|1842.6|1853.3|1844.6|1852.3|1842.6|1
1611321900000|2021-01-22 13:25:00|1853.3|1842.8|1854.1|1843.1|1854.8|1844.6|1852.3|1842.6|9
1611322200000|2021-01-22 13:30:00|1854.8|1843.3|1854.8|1842.6|1854.8|1843.3|1854.8|1842.6|0
1611322500000|2021-01-22 13:35:00|1854.3|1843.3|1846.3|1838.1|1855.3|1844.3|1846.3|1838.1|100
1611322800000|2021-01-22 13:40:00|1848.3|1837.8|1847.3|1837.6|1848.3|1839.3|1846.3|1834.8|60
1611323100000|2021-01-22 13:45:00|1848.3|1838.3|1847.3|1837.3|1853.6|1841.1|1847.3|1837.3|106
1611323400000|2021-01-22 13:50:00|1850.3|1836.1|1850.3|1838.3|1851.3|1839.1|1850.3|1836.1|7
1611323700000|2021-01-22 13:55:00|1850.1|1838.1|1850.1|1839.3|1850.3|1839.3|1849.1|1836.1|22
1611324000000|2021-01-22 14:00:00|1850.3|1840.1|1853.3|1843.3|1855.3|1843.3|1850.3|1840.1|30
1611324300000|2021-01-22 14:05:00|1854.3|1842.3|1850.1|1837.3|1854.3|1842.3|1850.1|1837.3|52
1611324600000|2021-01-22 14:10:00|1849.8|1838.1|1849.3|1838.8|1849.8|1839.3|1849.3|1838.1|0
1611324900000|2021-01-22 14:15:00|1849.8|1838.6|1850.3|1841.3|1850.3|1841.3|1849.8|1838.6|6
1611325200000|2021-01-22 14:20:00|1852.3|1841.6|1853.3|1843.8|1854.1|1843.8|1852.3|1841.6|28
1611325500000|2021-01-22 14:25:00|1854.1|1844.3|1859.3|1848.3|1859.3|1849.8|1854.1|1844.3|47
1611325800000|2021-01-22 14:30:00|1859.8|1849.3|1859.8|1849.8|1860.3|1850.3|1858.8|1847.8|31
1611326100000|2021-01-22 14:35:00|1859.3|1851.3|1860.8|1850.6|1860.8|1851.3|1859.3|1848.3|21
1611326400000|2021-01-22 14:40:00|1861.1|1848.3|1859.8|1847.3|1861.1|1848.3|1859.3|1844.8|2
1611326700000|2021-01-22 14:45:00|1859.3|1846.6|1860.8|1848.8|1860.8|1852.3|1858.3|1846.6|5
1611327000000|2021-01-22 14:50:00|1860.6|1848.6|1860.3|1849.3|1860.6|1849.3|1859.3|1845.3|5
1611327300000|2021-01-22 14:55:00|1860.6|1849.6|1859.3|1849.3|1860.6|1849.6|1857.6|1849.3|3
1611327600000|2021-01-22 15:00:00|1856.3|1845.3|1860.3|1850.3|1860.3|1851.3|1856.3|1845.3|8
1611327900000|2021-01-22 15:05:00|1859.3|1848.3|1858.8|1848.3|1861.3|1849.3|1858.8|1848.3|3
1611328200000|2021-01-22 15:10:00|1860.3|1850.8|1859.8|1849.8|1860.3|1850.8|1859.8|1848.3|4
1611328500000|2021-01-22 15:15:00|1858.8|1850.3|1861.3|1849.8|1864.3|1850.8|1858.3|1849.8|20
1611562500000|2021-01-25 08:15:00|1871.3|1858.3|1873.6|1858.3|1873.8|1858.3|1871.3|1858.3|0
1611562800000|2021-01-25 08:20:00|1873.3||1873.3||1873.3||1873.3||0
1611563100000|2021-01-25 08:25:00|1870.3|1858.6|1865.8|1853.8|1870.3|1858.6|1865.8|1853.8|6
1611563400000|2021-01-25 08:30:00|1864.3|1848.3|1863.8|1848.6|1864.3|1848.6|1862.3|1848.3|1
1611563700000|2021-01-25 08:35:00|1863.3|1848.3|1858.1|1840.6|1863.3|1848.3|1858.1|1808.3|4
1611564000000|2021-01-25 08:40:00|1856.3|1840.8|1849.6|1832.3|1856.3|1844.1|1849.6|1832.1|18
1611564300000|2021-01-25 08:45:00|1849.8|1832.1|1833.3|1817.3|1849.8|1832.3|1833.1|1816.8|17
1611564600000|2021-01-25 08:50:00|1826.3|1817.8|1832.3|1820.3|1834.8|1823.3|1826.3|1817.8|56
1611564900000|2021-01-25 08:55:00|1832.8|1821.3|1835.3|1821.3|1836.3|1821.3|1832.8|1821.3|22
1611565200000|2021-01-25 09:00:00|1836.3|1823.3|1836.1|1823.3|1836.3|1825.8|1835.8|1823.3|11
1611565500000|2021-01-25 09:05:00|1835.8|1823.8|1837.3|1823.8|1837.3|1825.6|1835.8|1823.8|53
1611565800000|2021-01-25 09:10:00|1836.3|1825.3|1839.1|1828.3|1839.3|1828.3|1836.3|1823.8|25
1611566100000|2021-01-25 09:15:00|1839.3|1831.3|1836.3|1824.3|1839.8|1831.3|1836.3|1824.3|59
1611566400000|2021-01-25 09:20:00|1836.1|1823.8|1835.3|1824.3|1836.3|1827.8|1835.3|1823.3|24
1611566700000|2021-01-25 09:25:00|1836.3|1827.3|1838.3|1828.3|1838.3|1828.3|1836.3|1823.3|17
1611567000000|2021-01-25 09:30:00|1839.8|1830.3|1842.8|1830.3|1842.8|1830.3|1839.3|1825.3|35
1611567300000|2021-01-25 09:35:00|1842.6|1833.3|1842.3|1828.6|1843.3|1833.3|1841.3|1826.3|1
1611567600000|2021-01-25 09:40:00|1841.3|1828.8|1841.3|1829.3|1842.3|1830.1|1839.3|1828.8|2
1611567900000|2021-01-25 09:45:00|1841.1|1830.3|1836.3|1823.3|1841.1|1830.3|1836.3|1823.3|24
1611568200000|2021-01-25 09:50:00|1836.1|1823.8|1836.3|1823.3|1836.3|1824.1|1836.1|1823.3|3
1611568500000|2021-01-25 09:55:00|1836.1|1823.6|1837.3|1825.3|1838.3|1825.3|1836.1|1823.6|41
1611568800000|2021-01-25 10:00:00|1838.3||1838.3||1838.3||1837.8||3
1611569100000|2021-01-25 10:05:00|1838.1|1825.1|1832.3|1822.3|1838.3|1825.1|1832.3|1822.3|10
1611569400000|2021-01-25 10:10:00|1831.8|1821.3|1827.3|1816.6|1831.8|1821.3|1827.3|1816.6|34
1611569700000|2021-01-25 10:15:00|1826.3|1816.3|1826.3|1814.6|1826.3|1816.3|1823.3|1814.6|28
1611570000000|2021-01-25 10:20:00|1823.1|1814.3|1823.3|1809.8|1826.3|1814.3|1821.3|1809.6|37
1611570300000|2021-01-25 10:25:00|1821.3|1810.1|1825.3|1815.6|1826.1|1815.6|1820.8|1810.1|38
1611570600000|2021-01-25 10:30:00|1826.3||1826.3||1826.3||1826.3||5
1611570900000|2021-01-25 10:35:00|1824.3|1815.8|1829.8|1816.3|1830.3|1816.3|1824.3|1815.8|16
1611571200000|2021-01-25 10:40:00||1816.6||1816.8||1816.8||1816.6|0
1611571800000|2021-01-25 10:50:00|1829.3|1818.3|1829.3|1818.3|1829.3|1820.3|1829.3|1816.8|32
1611572100000|2021-01-25 10:55:00|||||||||3
1611572400000|2021-01-25 11:00:00|1828.8|1820.3|1828.8|1818.3|1828.8|1820.3|1828.8|1818.3|7
1611572700000|2021-01-25 11:05:00|1828.3|1816.3|1828.3|1816.3|1828.3|1816.3|1828.3|1816.3|10
1611573000000|2021-01-25 11:10:00|1828.1|1814.8|1826.3|1814.3|1828.1|1814.8|1826.3|1814.3|2
1611573300000|2021-01-25 11:15:00|1826.1|1813.8|1823.1|1811.3|1826.1|1813.8|1823.1|1811.3|17
1611573600000|2021-01-25 11:20:00|1822.8|1811.6|1824.6|1812.1|1824.6|1812.1|1822.8|1811.6|5
1611573900000|2021-01-25 11:25:00|1824.8||1823.3||1824.8||1823.3||0
1611574200000|2021-01-25 11:30:00|1822.3|1814.3|1825.3|1813.1|1826.1|1814.3|1822.3|1812.1|16
1611574500000|2021-01-25 11:35:00|1826.3|1813.3|1826.3|1816.3|1826.3|1817.3|1826.3|1813.3|5
1611574800000|2021-01-25 11:40:00|1826.1|1815.3|1825.3|1812.8|1826.3|1815.3|1823.3|1811.3|9
1611575100000|2021-01-25 11:45:00|1825.1|1811.3|1819.3|1806.3|1825.1|1813.6|1816.3|1806.3|28
1611575400000|2021-01-25 11:50:00|1820.1|1807.6|1820.3|1808.1|1820.3|1808.1|1819.3|1807.6|1
1611575700000|2021-01-25 11:55:00|1819.3|1806.6|1819.3|1806.3|1820.3|1806.6|1819.3|1806.3|0
1611576000000|2021-01-25 12:00:00|1819.1|1804.1|1817.8|1804.1|1819.1|1809.3|1817.8|1804.1|7
1611576300000|2021-01-25 12:05:00|1817.6|1802.3|1814.1|1802.3|1817.6|1802.3|1814.1|1802.3|11
1611576600000|2021-01-25 12:10:00|1813.8|1801.6|1815.3|1805.3|1815.8|1805.3|1812.6|1800.3|19
1611576900000|2021-01-25 12:15:00|1816.6|1802.8|1816.8|1803.6|1816.8|1803.6|1816.3|1802.8|1
1611577200000|2021-01-25 12:20:00|1819.1|1805.3|1819.1|1804.3|1819.1|1806.3|1819.1|1803.6|4
1611577500000|2021-01-25 12:25:00|1819.6|1806.1|1814.1|1801.3|1819.6|1806.1|1814.1|1800.6|16
1611577800000|2021-01-25 12:30:00|1814.3|1802.3|1811.3|1799.3|1814.3|1802.3|1809.3|1799.3|20
1611578100000|2021-01-25 12:35:00|1811.1||1810.3||1811.1||1809.3||2
1611578400000|2021-01-25 12:40:00|1809.3|1799.6|1810.3|1799.6|1810.3|1799.6|1809.3|1799.6|1
1611578700000|2021-01-25 12:45:00|1809.3|1799.3|1808.3|1796.6|1811.1|1799.3|1808.3|1796.3|151
1611579000000|2021-01-25 12:50:00|1808.8|1796.3|1808.3|1792.3|1808.8|1796.3|1808.3|1792.3|2
1611579300000|2021-01-25 12:55:00|1808.1|1790.3|1805.3|1790.3|1808.1|1792.3|1800.3|1790.3|9
1611579600000|2021-01-25 13:00:00|1800.3|1790.8|1803.3|1792.3|1805.3|1792.3|1800.3|1790.8|36
1611579900000|2021-01-25 13:05:00|1800.3|1792.1|1803.3|1791.8|1803.8|1792.1|1800.3|1791.8|37
1611580200000|2021-01-25 13:10:00|1801.3|1793.3|1801.3|1790.3|1801.3|1793.3|1801.3|1789.8|3
1611580500000|2021-01-25 13:15:00|1802.3|1790.6|1805.3|1792.8|1806.3|1795.8|1802.3|1790.6|38
1611580800000|2021-01-25 13:20:00|1805.8|1793.3|1805.8|1793.3|1805.8|1793.3|1805.8|1793.3|0
1611581100000|2021-01-25 13:25:00|1806.1|1795.8|1810.3|1797.3|1811.3|1797.3|1806.1|1795.8|32
1611581400000|2021-01-25 13:30:00|1809.3|1798.3|1809.3|1793.3|1812.6|1801.3|1809.3|1793.3|15
1611581700000|2021-01-25 13:35:00|1808.3|1793.6|1807.8|1794.3|1808.3|1794.3|1805.3|1793.3|28
1611582000000|2021-01-25 13:40:00|1807.3|1795.3|1807.3|1795.3|1807.3|1795.3|1807.3|1795.3|0
1611582300000|2021-01-25 13:45:00|1807.8||1807.8||1807.8||1807.3||20
1611582600000|2021-01-25 13:50:00|1808.3|1795.6|1814.6|1801.3|1814.6|1805.3|1808.3|1795.6|73
1611582900000|2021-01-25 13:55:00|1814.3|1803.3|1816.1|1805.3|1816.3|1805.3|1813.3|1803.3|40
1611583200000|2021-01-25 14:00:00|1816.3|1808.1|1818.3|1806.3|1818.8|1808.1|1815.3|1805.3|5
1611583500000|2021-01-25 14:05:00|1818.8|1808.3|1823.3|1812.8|1824.1|1812.8|1818.8|1808.3|42
1611583800000|2021-01-25 14:10:00|1824.3|1813.3|1821.3|1812.6|1824.8|1814.3|1821.3|1809.6|21
1611584100000|2021-01-25 14:15:00|1819.3|1812.3|1819.1|1808.3|1819.3|1812.3|1819.1|1808.3|3
1611584400000|2021-01-25 14:20:00|1818.8|1805.3|1816.3|1805.3|1818.8|1805.3|1815.8|1804.3|19
1611584700000|2021-01-25 14:25:00|1817.3|1804.3|1821.1|1808.3|1821.8|1808.3|1817.3|1802.1|32
1611585000000|2021-01-25 14:30:00|1820.8|1808.6|1821.3|1809.1|1821.3|1809.1|1820.6|1808.6|0
1611585300000|2021-01-25 14:35:00|1822.8|1808.8|1819.3|1805.6|1822.8|1808.8|1819.3|1805.6|21
1611585600000|2021-01-25 14:40:00|1819.1|1803.8|1816.3|1805.3|1819.1|1805.3|1816.3|1803.8|0
1611585900000|2021-01-25 14:45:00||1804.3||1802.1||1804.3||1800.6|0
1611586200000|2021-01-25 14:50:00|1816.1|1801.3|1812.3|1803.3|1816.1|1803.3|1812.3|1800.6|0
1611586500000|2021-01-25 14:55:00|1814.3|1804.3|1820.3|1804.8|1820.3|1811.3|1814.3|1801.3|21
1611586800000|2021-01-25 15:00:00|1826.3|1805.1|1823.3|1805.6|1826.3|1805.6|1823.3|1804.3|1
1611587100000|2021-01-25 15:05:00|1823.8||1823.3||1823.8||1820.3||1
1611587400000|2021-01-25 15:10:00|1823.8|1805.8|1823.3|1810.3|1823.8|1812.3|1823.3|1805.8|13
1611587700000|2021-01-25 15:15:00|1823.1|1812.3|1823.3|1810.8|1823.3|1812.3|1820.6|1810.8|6
1611650100000|2021-01-26 08:35:00|1830.3|1818.3|1830.3|1818.6|1836.3|1823.3|1830.3|1818.3|4
1611650400000|2021-01-26 08:40:00|1828.6|1818.3|1825.3|1812.6|1830.3|1818.3|1823.3|1808.3|38
1611650700000|2021-01-26 08:45:00|1821.3|1812.8|1825.3|1812.3|1825.3|1812.8|1821.3|1812.3|5
1611651000000|2021-01-26 08:50:00|1822.3|1813.3|1822.3|1813.3|1825.3|1813.3|1822.3|1813.3|9
1611651300000|2021-01-26 08:55:00|1821.6|1812.3|1821.3|1808.3|1822.3|1812.3|1821.1|1807.1|43
1611651600000|2021-01-26 09:00:00|1820.3|1806.1|1819.3|1805.8|1821.3|1806.8|1819.3|1804.8|5
1611651900000|2021-01-26 09:05:00|1819.1|1806.1|1819.6|1807.3|1819.6|1807.3|1818.8|1805.8|2
1611652200000|2021-01-26 09:10:00|1820.3|1807.6|1823.3|1813.6|1825.3|1813.6|1820.3|1807.6|28
1611652500000|2021-01-26 09:15:00|1825.3|1813.8|1829.6|1815.8|1832.3|1818.6|1825.3|1813.8|15
1611652800000|2021-01-26 09:20:00|1829.8|1816.3|1826.3|1814.6|1830.6|1816.3|1826.3|1813.3|8
1611653100000|2021-01-26 09:25:00|1829.3|1815.1|1829.4|1817.6|1830.4|1817.6|1827.6|1815.1|0
1611653400000|2021-01-26 09:30:00|1829.6|1815.6|1827.4|1814.6|1829.6|1815.6|1824.6|1814.6|12
1611653700000|2021-01-26 09:35:00|1827.6|1814.9|1828.6|1814.6|1829.9|1815.6|1827.4|1814.6|0
1611654000000|2021-01-26 09:40:00|1828.4|1814.1|1827.6|1813.9|1828.6|1814.1|1827.6|1813.9|0
1611654300000|2021-01-26 09:45:00|1827.4|1813.6|1826.1|1811.6|1827.6|1816.6|1824.6|1810.6|1
1611654600000|2021-01-26 09:50:00|1826.4|1811.9|1823.6|1809.6|1826.4|1811.9|1823.6|1809.6|2
1611654900000|2021-01-26 09:55:00|1823.4||1824.6||1824.6||1823.4||0
1611655200000|2021-01-26 10:00:00|1824.9|1810.1|1825.6|1810.4|1825.6|1810.4|1824.9|1810.1|1
1611655500000|2021-01-26 10:05:00|1824.9|1810.1|1825.6|1811.1|1825.6|1811.1|1824.1|1810.1|1
1611655800000|2021-01-26 10:10:00|1825.4||1825.6||1825.6||1825.4||0
1611656100000|2021-01-26 10:15:00|1827.6|1811.6|1827.4|1814.4|1827.6|1816.6|1825.6|1811.6|15
1611656400000|2021-01-26 10:20:00|1826.9||1826.9||1826.9||1826.9||0
1611656700000|2021-01-26 10:25:00||1815.6||1815.6||1815.6||1815.6|0
1611657000000|2021-01-26 10:30:00|1826.1|1814.4|1826.9|1812.9|1826.9|1814.4|1826.1|1812.1|6
1611657300000|2021-01-26 10:35:00|1827.6|1813.1|1827.6|1817.6|1827.6|1817.6|1827.4|1813.1|7
1611657600000|2021-01-26 10:40:00||1817.9||1817.9||1817.9||1817.9|0
1611657900000|2021-01-26 10:45:00|1827.4|1817.6|1827.1|1813.4|1827.4|1817.6|1827.1|1813.4|4
1611658200000|2021-01-26 10:50:00|1827.6|1814.1|1827.4|1813.6|1828.6|1814.6|1827.1|1813.6|0
1611658500000|2021-01-26 10:55:00||1813.1||1813.1||1813.1||1813.1|0
1611658800000|2021-01-26 11:00:00||1813.4||1813.4||1813.4||1813.1|0
1611659400000|2021-01-26 11:10:00|1828.6|1817.6|1830.6|1821.4|1830.6|1821.4|1828.6|1814.9|15
1611659700000|2021-01-26 11:15:00|1832.1|1821.6|1832.6|1822.6|1832.6|1822.6|1832.1|1821.6|17
1611660000000|2021-01-26 11:20:00|1833.6||1833.6||1833.6||1833.6||0
1611660300000|2021-01-26 11:25:00|1835.6|1822.9|1836.6|1826.6|1836.6|1826.6|1834.6|1822.9|2
1611660600000|2021-01-26 11:30:00|1835.6||1837.1||1837.1||1835.6||7
1611660900000|2021-01-26 11:35:00|1836.9|1825.9|1836.9|1824.9|1836.9|1825.9|1836.9|1824.1|4
1611661200000|2021-01-26 11:40:00|1837.1|1826.9|1839.4|1831.1|1839.4|1831.1|1837.1|1826.9|13
1611661500000|2021-01-26 11:45:00|1840.6|1829.6|1841.6|1828.6|1841.6|1829.6|1840.6|1828.6|24
1611661800000|2021-01-26 11:50:00|1842.4|1828.9|1842.6|1830.1|1842.6|1830.1|1842.4|1828.9|1
1611662100000|2021-01-26 11:55:00|1843.4|1830.6|1843.4|1830.6|1843.4|1831.6|1843.4|1830.6|4
1611662400000|2021-01-26 12:00:00|1843.1|1830.1|1842.4|1828.6|1843.1|1830.1|1842.4|1828.6|4
1611662700000|2021-01-26 12:05:00|1841.1|1828.1|1839.9|1826.1|1841.1|1828.1|1837.6|1826.1|8
1611663000000|2021-01-26 12:10:00|1839.6|1824.6|1831.6|1819.6|1839.6|1824.6|1831.6|1818.4|1
1611663300000|2021-01-26 12:15:00|1834.6|1820.4|1835.6|1821.6|1835.6|1821.6|1834.6|1820.4|0
1611663600000|2021-01-26 12:20:00|1831.6|1821.9|1837.4|1825.1|1837.6|1825.1|1831.6|1821.9|2
1611663900000|2021-01-26 12:25:00|1837.6||1837.4||1837.6||1837.4||1
1611664200000|2021-01-26 12:30:00|1837.6||1836.1||1837.6||1836.1||0
1611664500000|2021-01-26 12:35:00|1835.6|1823.1|1832.6|1819.6|1835.6|1823.1|1832.4|1818.1|20
1611664800000|2021-01-26 12:40:00|1833.6|1819.1|1835.6|1821.6|1835.6|1824.6|1833.6|1818.9|8
1611665100000|2021-01-26 12:45:00|1837.6|1822.6|1837.6|1823.9|1839.6|1829.6|1837.6|1821.6|3
1611665400000|2021-01-26 12:50:00||1824.1||1825.4||1825.4||1824.1|0
1611665700000|2021-01-26 12:55:00|1838.4|1826.1|1839.4|1827.1|1839.6|1827.1|1838.4|1826.1|10
1611666000000|2021-01-26 13:00:00|1839.6|1825.6|1838.6|1826.1|1839.6|1826.1|1837.6|1825.6|0
1611666300000|2021-01-26 13:05:00|1839.6|1827.1|1839.6|1827.1|1839.6|1827.1|1839.6|1827.1|0
1611666600000|2021-01-26 13:10:00|1839.4||1839.4||1839.4||1839.4||0
1611666900000|2021-01-26 13:15:00|1838.6|1826.9|1838.6|1826.9|1838.6|1826.9|1838.6|1826.9|0
1611667200000|2021-01-26 13:20:00|1839.4|1827.1|1838.6|1825.1|1839.4|1827.1|1838.6|1825.1|1
1611667500000|2021-01-26 13:25:00|1838.4|1825.4|1832.6|1818.4|1838.4|1825.4|1832.6|1816.4|15
1611667800000|2021-01-26 13:30:00|1831.6|1819.6|1831.6|1820.6|1831.6|1820.6|1831.6|1816.4|1
1611668100000|2021-01-26 13:35:00|1832.6|1820.9|1833.1|1820.9|1833.4|1820.9|1832.6|1820.9|9
1611668400000|2021-01-26 13:40:00|1832.6|1821.6|1830.6|1820.6|1832.6|1822.6|1830.6|1820.6|1
1611668700000|2021-01-26 13:45:00|1828.6|1817.4|1833.4|1820.9|1833.4|1820.9|1828.4|1816.4|11
1611669000000|2021-01-26 13:50:00|1834.6|1822.4|1834.4|1820.1|1837.4|1824.9|1833.6|1819.9|21
1611669300000|2021-01-26 13:55:00||1820.6||1820.6||1820.6||1820.6|0
1611669600000|2021-01-26 14:00:00||1821.6||1821.6||1821.6||1821.6|0
1611669900000|2021-01-26 14:05:00|1836.9|1822.6|1835.6|1821.9|1836.9|1822.6|1835.6|1821.9|1
1611670200000|2021-01-26 14:10:00|1835.4|1821.6|1835.4|1821.6|1835.4|1821.6|1835.4|1821.6|0
1611670500000|2021-01-26 14:15:00|1835.1|1821.1|1831.6|1817.6|1835.1|1821.1|1831.6|1817.6|3
1611670800000|2021-01-26 14:20:00|1831.4|1817.4|1831.1|1817.1|1831.4|1817.4|1831.1|1815.4|1
1611671100000|2021-01-26 14:25:00|1831.4||1830.9||1831.4||1830.9||0
1611671400000|2021-01-26 14:30:00|1830.6|1816.9|1829.4|1816.6|1831.4|1817.1|1829.4|1814.6|0
1611671700000|2021-01-26 14:35:00|1828.6|1814.6|1826.6|1813.6|1828.6|1815.1|1826.6|1813.6|2
1611672000000|2021-01-26 14:40:00|1826.4|1812.6|1823.6|1809.9|1826.4|1813.4|1823.6|1809.6|7
1611672300000|2021-01-26 14:45:00|1823.4|1810.6|1823.4|1811.4|1823.4|1811.4|1823.4|1810.6|0
1611672600000|2021-01-26 14:50:00|1823.6|1812.6|1826.6|1815.6|1827.4|1816.1|1823.6|1812.6|5
1611672900000|2021-01-26 14:55:00|1826.4|1814.6|1824.6|1814.6|1826.4|1814.6|1823.6|1814.6|2
1611673200000|2021-01-26 15:00:00|1822.6|1811.1|1827.6|1811.6|1827.6|1811.6|1822.6|1810.6|12
1611673500000|2021-01-26 15:05:00|1825.6||1827.6||1827.6||1825.6||0
1611673800000|2021-01-26 15:10:00||1811.9||1810.9||1811.9||1810.9|0
1611674100000|2021-01-26 15:15:00|1827.4|1811.1|1825.4|1815.9|1827.4|1815.9|1825.4|1811.1|0
1611735300000|2021-01-27 08:15:00|1825.4|1815.9|1825.4|1815.9|1825.4|1815.9|1825.4|1815.9|0
1611735900000|2021-01-27 08:25:00|1812.6|1799.6|1819.6|1799.6|1819.6|1799.6|1812.6|1799.6|0
1611736200000|2021-01-27 08:30:00|1817.6|1799.9|1813.6|1799.6|1817.6|1799.9|1813.6|1789.6|5
1611736500000|2021-01-27 08:35:00|1822.1|1804.6|1817.6|1806.9|1822.1|1807.9|1817.6|1799.6|11
1611736800000|2021-01-27 08:40:00|1819.6|1807.1|1827.6|1818.6|1827.6|1818.6|1819.6|1807.1|34
1611737100000|2021-01-27 08:45:00|1832.4|1817.4|1831.1|1819.6|1832.6|1822.1|1829.1|1817.4|15
1611737400000|2021-01-27 08:50:00|1828.6|1820.6|1827.6|1813.9|1830.9|1820.6|1827.6|1813.9|27
1611737700000|2021-01-27 08:55:00|1826.6|1812.9|1826.4|1812.9|1826.6|1812.9|1826.4|1811.9|12
1611738000000|2021-01-27 09:00:00|1826.6|1813.1|1829.6|1817.1|1829.6|1817.1|1826.6|1812.9|2
1611738300000|2021-01-27 09:05:00|1830.1|1817.4|1831.6|1819.6|1831.6|1819.6|1830.1|1817.4|2
1611738600000|2021-01-27 09:10:00|||||||||1
1611738900000|2021-01-27 09:15:00|1834.4|1819.9|1834.6|1824.6|1834.6|1824.6|1834.1|1819.6|0
1611739200000|2021-01-27 09:20:00|1835.1|1826.6|1839.6|1825.1|1840.6|1829.6|1835.1|1823.1|22
1611739500000|2021-01-27 09:25:00||1823.4||1825.1||1825.1||1823.1|1
1611739800000|2021-01-27 09:30:00|1839.1||1839.1||1839.1||1839.1||0
1611740100000|2021-01-27 09:35:00|1838.9|1824.9|1837.6|1823.9|1838.9|1824.9|1837.6|1823.9|0
1611740400000|2021-01-27 09:40:00|1837.4|1823.6|1837.4|1823.1|1837.6|1823.6|1835.6|1821.9|10
1611740700000|2021-01-27 09:45:00|1836.9|1821.4|1835.1|1819.1|1837.1|1822.9|1835.1|1819.1|0
1611741000000|2021-01-27 09:50:00|1833.9|1818.4|1833.6|1817.9|1833.9|1818.4|1833.6|1817.9|2
1611741300000|2021-01-27 09:55:00|1833.1|1817.1|1830.6|1815.4|1833.1|1817.1|1830.6|1815.4|0
1611741600000|2021-01-27 10:00:00|1830.4||1827.1||1830.4||1827.1||0
1611741900000|2021-01-27 10:05:00|1826.6|1810.6|1824.9|1809.6|1826.6|1810.6|1823.4|1809.6|10
1611742200000|2021-01-27 10:10:00|1823.6|1808.6|1821.9|1808.1|1823.6|1808.6|1821.9|1808.1|2
1611742500000|2021-01-27 10:15:00|1821.6|1806.9|1819.6|1806.6|1821.6|1806.9|1819.6|1806.6|0
1611742800000|2021-01-27 10:20:00|1818.6|1806.9|1818.6|1805.1|1818.6|1806.9|1818.6|1805.1|4
1611743100000|2021-01-27 10:25:00|1818.4|1805.6|1818.4|1805.6|1818.6|1806.6|1818.4|1805.6|1
1611743400000|2021-01-27 10:30:00|1818.1|1805.9|1814.6|1802.9|1818.1|1806.6|1814.6|1802.9|9
1611743700000|2021-01-27 10:35:00|1814.1|1800.9|1807.6|1794.6|1814.1|1800.9|1806.6|1794.6|23
1611744000000|2021-01-27 10:40:00|1806.6|1792.9|1802.6|1791.9|1806.6|1794.1|1801.6|1791.6|15
1611744300000|2021-01-27 10:45:00|1801.6|1791.6|1799.6|1789.6|1802.6|1792.1|1797.6|1785.6|44
1611744600000|2021-01-27 10:50:00|1802.4|1789.9|1802.4|1790.9|1802.4|1790.9|1801.6|1789.9|1
1611744900000|2021-01-27 10:55:00|1801.6|1790.6|1804.6|1791.6|1804.6|1791.6|1801.6|1790.6|8
1611745200000|2021-01-27 11:00:00|1802.6|1791.9|1795.1|1781.6|1803.6|1792.6|1795.1|1781.6|17
1611745500000|2021-01-27 11:05:00|1794.9|1782.6|1797.6|1784.6|1798.1|1784.6|1790.6|1781.6|58
1611745800000|2021-01-27 11:10:00|1798.1|1785.6|1799.6|1784.1|1803.4|1789.6|1798.1|1784.1|41
1611746100000|2021-01-27 11:15:00|1799.4|1783.9|1797.6|1784.1|1799.6|1784.1|1797.6|1782.4|1
1611746400000|2021-01-27 11:20:00|1794.6|1783.9|1796.6|1783.6|1797.6|1786.6|1793.6|1783.1|3
1611746700000|2021-01-27 11:25:00|1796.1|1783.1|1795.6|1782.1|1796.1|1784.6|1795.6|1781.9|3
1611747000000|2021-01-27 11:30:00|1795.4|1781.6|1792.6|1782.6|1795.4|1782.6|1792.6|1781.6|0
1611747300000|2021-01-27 11:35:00|1792.4|1781.6|1782.6|1771.6|1794.4|1785.4|1782.6|1771.6|43
1611747600000|2021-01-27 11:40:00|1779.6|1770.9|1776.6|1765.6|1784.1|1771.1|1776.6|1765.6|105
1611747900000|2021-01-27 11:45:00|1776.4|1766.6|1774.6|1764.6|1776.4|1766.6|1772.6|1761.9|76
1611748200000|2021-01-27 11:50:00|1776.6|1765.1|1783.6|1769.6|1784.1|1770.1|1775.6|1765.1|49
1611748500000|2021-01-27 11:55:00|1784.6|1770.1|1787.6|1777.6|1787.6|1777.6|1784.6|1770.1|28
1611748800000|2021-01-27 12:00:00|1787.1|1775.6|1789.6|1777.6|1789.6|1777.6|1785.6|1773.9|24
1611749100000|2021-01-27 12:05:00|1791.6|1779.6|1791.6|1779.6|1791.6|1779.6|1791.4|1777.9|67
1611749400000|2021-01-27 12:10:00|1792.1|1779.9|1788.6|1777.6|1792.1|1779.9|1788.6|1777.6|2
1611749700000|2021-01-27 12:15:00|1791.4|1777.1|1782.6|1769.9|1791.4|1778.9|1782.6|1769.9|2
1611750000000|2021-01-27 12:20:00|1781.6|1770.6|1784.6|1771.1|1785.6|1774.6|1781.6|1769.6|13
1611750300000|2021-01-27 12:25:00|1782.6|1771.6|1783.6|1771.9|1783.6|1771.9|1782.6|1771.6|0
1611750600000|2021-01-27 12:30:00|1784.6|1772.6|1785.6|1772.6|1787.6|1773.4|1784.6|1772.6|10
1611750900000|2021-01-27 12:35:00|1786.6|1772.9|1790.4|1776.4|1790.4|1776.4|1782.6|1772.9|0
1611751200000|2021-01-27 12:40:00|1791.1|1779.6|1787.1|1773.4|1791.1|1779.6|1787.1|1773.4|11
1611751500000|2021-01-27 12:45:00|1786.9|1773.1|1787.1|1773.1|1787.1|1773.4|1786.9|1773.1|0
1611751800000|2021-01-27 12:50:00|1787.6|1773.4|1786.6|1776.1|1789.6|1777.6|1783.1|1773.4|21
1611752100000|2021-01-27 12:55:00|1786.1|1774.9|1780.1|1770.1|1786.1|1774.9|1780.1|1769.6|29
1611752400000|2021-01-27 13:00:00|1779.6||1782.6||1783.1||1779.6||35
1611752700000|2021-01-27 13:05:00|1782.4|1770.4|1782.6|1770.6|1782.6|1770.6|1780.6|1770.4|0
1611753000000|2021-01-27 13:10:00|1781.6||1781.6||1781.6||1781.4||0
1611753300000|2021-01-27 13:15:00|1781.4|1771.1|1782.6|1771.4|1783.6|1773.6|1781.4|1771.1|19
1611753600000|2021-01-27 13:20:00|1780.6|1771.1|1782.6|1769.9|1784.1|1771.4|1780.1|1769.9|5
1611753900000|2021-01-27 13:25:00|1781.6||1781.4||1781.6||1781.4||3
1611754200000|2021-01-27 13:30:00|1781.1|1769.6|1777.6|1766.6|1781.1|1769.6|1775.6|1766.6|122
1611754500000|2021-01-27 13:35:00|1775.6|1767.6|1777.4|1765.4|1777.6|1768.1|1775.6|1765.4|26
1611754800000|2021-01-27 13:40:00|1777.1|1764.4|1776.4|1765.6|1777.4|1765.6|1774.6|1764.4|3
1611755100000|2021-01-27 13:45:00|1775.4|1764.4|1775.4|1762.9|1775.4|1764.4|1775.4|1762.4|1
1611755400000|2021-01-27 13:50:00|1775.1|1763.6|1776.6|1764.9|1776.6|1767.6|1775.1|1763.6|21
1611755700000|2021-01-27 13:55:00|1775.6|1764.6|1773.6|1762.6|1775.6|1766.6|1773.6|1762.6|10
1611756000000|2021-01-27 14:00:00|1770.6|1762.9|1770.6|1759.9|1773.6|1762.9|1768.9|1759.9|27
1611756300000|2021-01-27 14:05:00|1768.1|1760.4|1767.1|1753.1|1770.6|1760.6|1762.9|1753.1|25
1611756600000|2021-01-27 14:10:00|1762.9|1751.6|1770.6|1758.1|1770.6|1758.1|1761.1|1751.6|32
1611756900000|2021-01-27 14:15:00|1770.4|1759.1|1770.6|1758.1|1771.6|1759.4|1769.6|1757.6|15
1611757200000|2021-01-27 14:20:00|1771.6|1759.1|1771.6|1757.6|1771.6|1759.1|1769.6|1757.1|2
1611757500000|2021-01-27 14:25:00|1772.6|1758.4|1774.6|1764.6|1774.6|1764.6|1772.1|1758.4|2
1611757800000|2021-01-27 14:30:00|1774.4|1762.6|1767.6|1754.6|1774.4|1762.6|1767.6|1754.6|10
1611758100000|2021-01-27 14:35:00|1767.4|1755.1|1764.6|1754.6|1767.6|1755.4|1764.6|1752.9|1
1611758400000|2021-01-27 14:40:00|1764.9|1755.4|1766.6|1755.6|1767.6|1758.6|1764.9|1755.4|6
1611758700000|2021-01-27 14:45:00|1765.1|1757.1|1766.4|1755.6|1766.6|1757.1|1765.1|1755.6|35
1611759000000|2021-01-27 14:50:00|1766.6|1757.6|1766.4|1755.6|1766.6|1757.6|1766.1|1755.6|16
1611759300000|2021-01-27 14:55:00|1766.1|1755.9|1765.6|1755.9|1766.1|1755.9|1765.6|1755.9|0
1611759600000|2021-01-27 15:00:00|1766.4|1753.1|1764.6|1753.1|1766.6|1755.9|1764.6|1753.1|12
1611759900000|2021-01-27 15:05:00|1766.6|1754.1|1766.6|1754.6|1766.6|1754.6|1766.6|1754.1|10
1611760200000|2021-01-27 15:10:00|1764.6|1755.1|1772.6|1761.6|1772.6|1761.6|1764.6|1755.1|6
1611760500000|2021-01-27 15:15:00|1774.6|1762.6|1772.6|1761.6|1776.6|1764.6|1772.6|1761.6|11
1611821700000|2021-01-28 08:15:00|1777.4|1733.9|1752.6|1736.6|1777.4|1736.6|1752.6|1733.9|0
1611822000000|2021-01-28 08:20:00|1764.6|1734.6|1757.6|1736.6|1764.6|1736.6|1757.6|1733.6|7
1611822300000|2021-01-28 08:25:00|1756.6|1738.4|1756.6|1741.6|1757.6|1741.6|1756.6|1738.4|0
1611822600000|2021-01-28 08:30:00|1754.6|1739.6|1742.4|1729.6|1754.6|1739.6|1737.9|1729.6|43
1611822900000|2021-01-28 08:35:00|1742.6|1724.6|1732.4|1722.6|1742.6|1725.6|1731.6|1721.9|117
1611823200000|2021-01-28 08:40:00|1732.1|1721.9|1727.6|1717.6|1732.4|1721.9|1725.1|1715.9|70
1611823500000|2021-01-28 08:45:00|1729.6|1721.9|1732.6|1720.9|1732.6|1724.4|1729.4|1717.6|9
1611823800000|2021-01-28 08:50:00|1734.6|1721.6|1737.6|1725.4|1737.6|1725.4|1733.6|1721.6|32
1611824100000|2021-01-28 08:55:00|1738.9|1726.4|1731.9|1721.1|1739.6|1727.9|1731.4|1721.1|37
1611824400000|2021-01-28 09:00:00|1731.1|1720.6|1732.6|1722.6|1733.6|1722.6|1730.1|1718.1|65
1611824700000|2021-01-28 09:05:00|1735.9|1723.6|1735.6|1723.6|1737.4|1724.1|1733.6|1723.6|5
1611825000000|2021-01-28 09:10:00|1733.4|1721.1|1730.6|1718.6|1735.4|1725.1|1730.6|1718.4|9
1611825300000|2021-01-28 09:15:00|1729.9|1718.4|1734.4|1720.6|1735.4|1720.6|1729.6|1717.9|3
1611825600000|2021-01-28 09:20:00|1735.1|1721.4|1737.4|1725.1|1738.1|1725.9|1735.1|1721.4|24
1611825900000|2021-01-28 09:25:00|1737.6|1725.6|1738.6|1726.1|1738.6|1726.1|1737.6|1725.6|18
1611826200000|2021-01-28 09:30:00|1738.4|1725.6|1741.4|1725.4|1741.6|1725.6|1737.6|1723.6|8
1611826500000|2021-01-28 09:35:00|1741.6|1725.6|1742.4|1728.6|1742.4|1729.6|1738.4|1725.4|5
1611826800000|2021-01-28 09:40:00|1742.6|1729.6|1747.6|1734.6|1747.6|1734.6|1742.6|1729.6|23
1611827100000|2021-01-28 09:45:00|1748.4|1737.1|1752.9|1739.6|1754.1|1739.9|1746.6|1735.1|45
1611827400000|2021-01-28 09:50:00|1753.4|1744.9|1755.6|1741.1|1756.6|1744.9|1752.6|1739.6|20
1611827700000|2021-01-28 09:55:00|1755.4|1740.4|1752.1|1738.9|1755.4|1740.9|1747.6|1735.1|5
1611828000000|2021-01-28 10:00:00|1751.6|1738.4|1751.6|1738.4|1752.6|1739.6|1751.4|1738.1|31
1611828300000|2021-01-28 10:05:00|1752.6|1738.6|1757.6|1747.6|1757.6|1747.6|1752.6|1738.6|19
1611828600000|2021-01-28 10:10:00|1758.6|1744.9|1761.6|1752.6|1761.6|1752.6|1758.6|1744.9|16
1611828900000|2021-01-28 10:15:00|1762.4|1754.1|1765.6|1751.6|1767.6|1756.6|1762.4|1751.6|20
1611829200000|2021-01-28 10:20:00|1765.4|1751.4|1760.6|1746.9|1765.4|1751.4|1757.6|1746.9|11
1611829500000|2021-01-28 10:25:00|1757.6|1744.9|1762.6|1748.4|1762.9|1748.4|1757.6|1744.6|22
1611829800000|2021-01-28 10:30:00|1764.9|1748.6|1764.6|1750.4|1765.1|1750.6|1761.9|1748.1|0
1611830100000|2021-01-28 10:35:00|1765.1|1750.6|1769.6|1757.6|1769.6|1759.1|1765.1|1750.6|39
1611830400000|2021-01-28 10:40:00|1772.1|1757.9|1776.6|1763.6|1780.4|1768.6|1772.1|1757.6|52
1611830700000|2021-01-28 10:45:00|1777.1|1764.6|1776.6|1765.6|1783.6|1773.6|1774.6|1764.6|64
1611831000000|2021-01-28 10:50:00|1781.4|1765.1|1778.6|1764.4|1782.1|1772.6|1777.6|1763.6|103
1611831300000|2021-01-28 10:55:00|1777.6|1769.6|1783.1|1770.1|1783.6|1774.6|1777.6|1763.9|42
1611831600000|2021-01-28 11:00:00|1781.6|1772.6|1775.6|1765.6|1781.6|1772.6|1775.6|1765.6|40
1611831900000|2021-01-28 11:05:00|1771.6|1763.6|1774.6|1762.4|1778.1|1763.9|1771.6|1761.1|6
1611832200000|2021-01-28 11:10:00|1776.1|1766.6|1783.6|1771.1|1783.6|1771.1|1776.1|1766.6|41
1611832500000|2021-01-28 11:15:00|1784.6|1770.1|1785.4|1773.1|1786.6|1773.1|1784.1|1768.9|13
1611832800000|2021-01-28 11:20:00|1785.9|1776.9|1779.1|1764.6|1786.4|1776.9|1778.6|1764.6|26
1611833100000|2021-01-28 11:25:00|1778.9|1764.4|1776.4|1762.4|1778.9|1764.4|1775.6|1761.6|30
1611833400000|2021-01-28 11:30:00|1775.9|1762.6|1777.4|1763.4|1779.1|1764.6|1775.9|1762.6|10
1611833700000|2021-01-28 11:35:00|1777.1|1763.1|1768.6|1758.1|1777.4|1763.1|1768.6|1758.1|12
1611834000000|2021-01-28 11:40:00|1772.4|1758.6|1771.9|1760.6|1773.4|1760.6|1771.9|1758.6|2
1611834300000|2021-01-28 11:45:00|1771.6||1771.4||1772.1||1771.4||0
1611834600000|2021-01-28 11:50:00|1772.4|1760.9|1772.6|1762.6|1773.4|1762.6|1772.4|1760.9|0
1611834900000|2021-01-28 11:55:00|1775.4|1761.1|1775.1|1761.1|1775.9|1764.6|1774.9|1761.1|14
1611835200000|2021-01-28 12:00:00|1775.6|1761.4|1775.6|1763.6|1775.6|1763.6|1775.6|1761.4|0
1611835500000|2021-01-28 12:05:00|1775.9|1764.6|1778.9|1765.1|1780.4|1769.6|1772.9|1764.6|26
1611835800000|2021-01-28 12:10:00|1780.1|1766.6|1782.9|1767.9|1783.1|1767.9|1779.4|1765.1|7
1611836100000|2021-01-28 12:15:00|1783.4|1768.6|1785.4|1769.6|1785.6|1775.6|1782.9|1768.6|6
1611836400000|2021-01-28 12:20:00|1785.1|1769.9|1784.6|1771.6|1786.9|1771.6|1784.6|1769.9|0
1611836700000|2021-01-28 12:25:00|1784.1|1769.6|1778.6|1765.6|1784.6|1769.6|1778.1|1763.9|11
1611837000000|2021-01-28 12:30:00|1779.1|1765.9|1780.1|1768.6|1780.1|1768.6|1779.1|1765.9|2
1611837300000|2021-01-28 12:35:00|1780.4|1768.9|1784.6|1770.9|1784.6|1770.9|1780.4|1768.9|7
1611837600000|2021-01-28 12:40:00|1785.4|1772.6|1787.1|1774.1|1787.1|1777.4|1785.1|1770.9|18
1611837900000|2021-01-28 12:45:00|1786.9|1775.6|1787.1|1773.9|1787.1|1775.6|1775.6|1767.1|7
1611838200000|2021-01-28 12:50:00|1787.6|1774.1|1793.6|1781.6|1793.6|1781.6|1787.6|1773.6|14
1611838500000|2021-01-28 12:55:00|1794.4|1780.6|1797.6|1784.6|1799.9|1787.6|1794.1|1780.6|26
1611838800000|2021-01-28 13:00:00|1795.6|1786.6|1788.6|1776.6|1797.6|1786.6|1788.6|1776.1|49
1611839100000|2021-01-28 13:05:00|1789.6|1776.4|1787.1|1775.6|1791.4|1779.6|1787.1|1775.1|13
1611839400000|2021-01-28 13:10:00|1786.9|1775.4|1793.4|1778.6|1795.6|1779.1|1783.6|1775.4|33
1611839700000|2021-01-28 13:15:00|1793.1|1776.6|1788.4|1775.1|1793.4|1776.6|1788.4|1775.1|0
1611840000000|2021-01-28 13:20:00|1788.1|1775.4|1790.9|1778.1|1792.6|1778.4|1787.6|1775.4|1
1611840300000|2021-01-28 13:25:00|1790.6|1777.6|1786.4|1772.1|1790.9|1777.6|1786.1|1770.6|6
1611840600000|2021-01-28 13:30:00|1786.9|1772.4|1787.4|1773.6|1787.9|1773.9|1786.9|1772.4|0
1611840900000|2021-01-28 13:35:00|1787.6|1773.9|1792.4|1779.6|1793.9|1779.6|1782.6|1773.9|20
1611841200000|2021-01-28 13:40:00|1791.6|1775.6|1790.6|1776.1|1791.6|1776.1|1786.6|1773.9|1
1611841500000|2021-01-28 13:45:00|1790.1|1775.4|1791.9|1778.4|1792.6|1783.1|1789.1|1775.4|1
1611841800000|2021-01-28 13:50:00|1790.6|1778.6|1793.1|1780.6|1793.1|1780.6|1790.6|1778.6|0
1611842100000|2021-01-28 13:55:00|1793.4|1780.9|1797.6|1785.6|1797.6|1786.6|1793.4|1780.9|7
1611842400000|2021-01-28 14:00:00|1797.1|1784.9|1797.1|1783.6|1797.6|1786.1|1793.6|1782.1|63
1611842700000|2021-01-28 14:05:00||1784.6||1783.9||1786.1||1783.4|26
1611843000000|2021-01-28 14:10:00|1796.6|1784.4|1799.6|1788.6|1800.4|1788.6|1796.6|1784.4|17
1611843300000|2021-01-28 14:15:00|1801.6|1788.9|1803.1|1790.6|1803.4|1790.6|1801.6|1788.6|3
1611843600000|2021-01-28 14:20:00|1803.4|1793.6|1804.6|1791.6|1804.6|1793.6|1803.4|1791.6|6
1611843900000|2021-01-28 14:25:00||1792.6||1793.6||1793.6||1792.6|0
1611844200000|2021-01-28 14:30:00|1804.1|1794.6|1806.9|1793.1|1806.9|1794.6|1804.1|1792.6|21
1611844500000|2021-01-28 14:35:00|1807.6|1794.6|1806.6|1796.9|1807.6|1797.9|1806.6|1794.6|5
1611844800000|2021-01-28 14:40:00|1805.6|1796.6|1807.1|1794.9|1807.4|1796.6|1801.6|1792.6|23
1611845100000|2021-01-28 14:45:00|1806.9||1806.4||1807.1||1806.1||0
1611845400000|2021-01-28 14:50:00|1806.1|1795.9|1800.6|1791.6|1806.4|1795.9|1800.6|1791.6|4
1611845700000|2021-01-28 14:55:00|1799.6|1789.9|1800.6|1787.6|1800.6|1790.6|1799.6|1787.6|7
1611846000000|2021-01-28 15:00:00|1796.6|1782.9|1795.6|1784.1|1796.6|1784.1|1795.6|1782.9|3
1611846300000|2021-01-28 15:05:00|1796.6|1783.6|1802.4|1784.6|1802.6|1784.6|1796.4|1783.6|9
1611846600000|2021-01-28 15:10:00||1789.6||1790.6||1790.6||1789.6|6
1611846900000|2021-01-28 15:15:00|1802.6|1792.6|1802.4|1784.9|1802.6|1792.6|1801.6|1784.6|45
1611908100000|2021-01-29 08:15:00|1772.6|1754.6|1774.6|1758.1|1774.6|1758.1|1772.6|1754.6|0
1611908400000|2021-01-29 08:20:00|1775.1|1760.6|1777.6|1762.1|1778.6|1762.1|1771.1|1758.1|25
1611908700000|2021-01-29 08:25:00|1775.1|1761.6|1772.6|1761.9|1776.6|1761.9|1772.6|1761.6|4
1611909000000|2021-01-29 08:30:00|1771.6|1761.6|1767.6|1754.6|1771.6|1761.6|1767.6|1750.6|28
1611909300000|2021-01-29 08:35:00|1770.6|1756.6|1774.1|1759.9|1776.6|1767.6|1769.6|1756.6|19
1611909600000|2021-01-29 08:40:00|1776.6|1760.1|1780.1|1765.4|1780.1|1765.4|1772.6|1759.9|23
1611909900000|2021-01-29 08:45:00|1779.6|1765.1|1782.6|1769.9|1783.6|1769.9|1777.6|1764.9|4
1611910200000|2021-01-29 08:50:00|1784.9|1770.6|1784.6|1770.6|1785.4|1770.6|1784.6|1770.6|0
1611910500000|2021-01-29 08:55:00|1783.6|1776.4|1782.4|1767.6|1783.6|1776.4|1777.9|1767.6|16
1611910800000|2021-01-29 09:00:00|1777.6|1765.1|1775.6|1762.9|1777.6|1765.1|1775.6|1761.1|8
1611911100000|2021-01-29 09:05:00|1777.4|1762.6|1782.4|1769.6|1782.4|1769.6|1777.4|1762.4|35
1611911400000|2021-01-29 09:10:00|1782.1|1774.1|1781.1|1764.4|1782.1|1774.1|1781.1|1764.4|0
1611911700000|2021-01-29 09:15:00|1780.9|1764.6|1779.6|1763.4|1780.9|1765.1|1779.6|1763.1|0
1611912000000|2021-01-29 09:20:00|1780.1|1769.6|1777.4|1762.9|1780.1|1769.6|1777.4|1762.1|0
1611912300000|2021-01-29 09:25:00|1777.6|1761.4|1774.6|1762.1|1778.6|1766.6|1774.6|1760.4|1
1611912600000|2021-01-29 09:30:00|1777.6|1762.4|1777.6|1764.6|1779.1|1765.1|1777.4|1762.4|0
1611912900000|2021-01-29 09:35:00|1780.1|1764.9|1780.4|1767.6|1780.4|1767.6|1780.1|1764.9|2
1611913200000|2021-01-29 09:40:00|1781.6|1767.9|1781.6|1770.6|1781.6|1770.6|1781.6|1767.9|0
1611913500000|2021-01-29 09:45:00|1778.6|1771.6|1778.6|1767.9|1778.6|1771.6|1778.6|1767.6|3
1611913800000|2021-01-29 09:50:00|1781.6|1767.6|1780.6|1767.6|1781.6|1767.6|1780.6|1767.6|2
1611914100000|2021-01-29 09:55:00|1782.4|1767.9|1784.4|1772.6|1784.6|1773.6|1782.4|1767.9|8
1611914400000|2021-01-29 10:00:00|1784.6|1773.1|1785.6|1774.6|1785.6|1775.1|1784.6|1773.1|12
1611914700000|2021-01-29 10:05:00|1786.1|1774.9|1786.6|1776.1|1786.6|1776.1|1786.1|1774.9|10
1611915000000|2021-01-29 10:10:00|1785.6|1776.4|1786.6|1776.4|1786.6|1776.4|1785.6|1775.6|7
1611915300000|2021-01-29 10:15:00|1787.1|1776.6|1787.6|1779.1|1787.6|1779.1|1787.1|1776.4|14
1611915600000|2021-01-29 10:20:00|1788.1|1779.6|1788.6|1775.1|1791.9|1780.9|1788.1|1774.9|62
1611915900000|2021-01-29 10:25:00|1787.6|1775.4|1787.6|1777.6|1787.6|1777.9|1786.6|1775.4|4
1611916200000|2021-01-29 10:30:00|1786.6|1777.1|1784.4|1771.6|1786.6|1777.1|1783.6|1771.6|13
1611916500000|2021-01-29 10:35:00|1782.6|1771.9|1786.6|1775.6|1786.6|1775.6|1782.6|1771.9|15
1611916800000|2021-01-29 10:40:00||1775.9||1775.4||1776.4||1775.1|0
1611917100000|2021-01-29 10:45:00||1774.6||1774.9||1775.1||1774.6|0
1611917400000|2021-01-29 10:50:00||1775.1||1774.4||1775.1||1774.1|0
1611917700000|2021-01-29 10:55:00|1787.6|1774.1|1787.6|1774.6|1787.6|1774.6|1787.6|1773.9|8
1611918000000|2021-01-29 11:00:00|1786.6|1774.4|1785.6|1773.4|1786.6|1774.6|1785.6|1773.4|4
1611918300000|2021-01-29 11:05:00|1784.6|1773.6|1785.6|1774.6|1785.6|1774.6|1784.6|1773.1|5
1611918600000|2021-01-29 11:10:00|1785.4|1774.9|1784.6|1770.6|1786.4|1774.9|1781.1|1768.6|6
1611918900000|2021-01-29 11:15:00||1770.4||1773.1||1773.4||1770.4|1
1611919200000|2021-01-29 11:20:00|1787.9|1773.6|1788.9|1776.6|1788.9|1776.6|1787.9|1773.6|9
1611919500000|2021-01-29 11:25:00|1789.6|1777.1|1791.1|1777.1|1792.1|1777.1|1789.6|1776.9|6
1611919800000|2021-01-29 11:30:00|1791.4|1776.9|1793.9|1780.4|1795.9|1782.1|1791.4|1776.9|6
1611920100000|2021-01-29 11:35:00|1793.6|1780.6|1798.9|1784.9|1799.6|1785.1|1792.9|1780.6|33
1611920400000|2021-01-29 11:40:00|1798.6|1785.1|1803.6|1790.1|1804.6|1792.6|1797.6|1785.1|36
1611920700000|2021-01-29 11:45:00|1800.6|1789.6|1801.6|1789.6|1801.6|1789.6|1795.1|1786.6|37
1611921000000|2021-01-29 11:50:00||1787.9||1789.6||1789.6||1787.6|1
1611921300000|2021-01-29 11:55:00|1802.1|1789.9|1804.4|1790.6|1804.4|1790.6|1802.1|1789.9|1
1611921600000|2021-01-29 12:00:00|1802.6|1791.1|1804.4|1792.1|1804.6|1794.6|1802.6|1790.4|0
1611922200000|2021-01-29 12:10:00|1804.6|1792.4|1811.4|1799.6|1811.4|1799.6|1804.6|1792.4|11
1611922500000|2021-01-29 12:15:00|1812.1|1799.9|1809.4|1797.6|1812.1|1799.9|1809.4|1797.6|15
1611922800000|2021-01-29 12:20:00|1807.6|1796.1|1807.4|1795.4|1807.6|1796.1|1805.6|1794.6|0
1611923100000|2021-01-29 12:25:00|1807.1|1793.1|1807.1|1794.9|1807.1|1794.9|1804.6|1793.1|0
1611923400000|2021-01-29 12:30:00|1806.6|1795.1|1807.6|1795.6|1809.4|1797.6|1806.6|1795.1|3
1611923700000|2021-01-29 12:35:00|1807.4|1795.4|1804.6|1792.1|1807.4|1795.4|1803.6|1791.9|19
1611924000000|2021-01-29 12:40:00|1804.4|1791.1|1800.6|1788.1|1804.4|1791.1|1798.9|1787.1|3
1611924300000|2021-01-29 12:45:00|1802.4|1785.9|1800.6|1789.6|1802.6|1790.1|1800.6|1785.9|1
1611924600000|2021-01-29 12:50:00|1799.6|1790.9|1793.6|1784.4|1803.4|1791.1|1793.6|1783.9|7
1611924900000|2021-01-29 12:55:00|1796.6|1784.1|1799.6|1783.6|1800.1|1785.1|1793.1|1783.6|6
1611925200000|2021-01-29 13:00:00|1799.4|1783.9|1787.6|1772.6|1799.4|1783.9|1786.1|1770.1|15
1611925500000|2021-01-29 13:05:00||1772.9||1774.1||1774.1||1772.6|0
1611925800000|2021-01-29 13:10:00|1790.4|1774.9|1795.6|1784.1|1795.6|1784.1|1789.9|1774.9|45
1611926100000|2021-01-29 13:15:00|1798.1|1784.6|1791.6|1779.9|1798.1|1785.6|1791.6|1779.4|45
1611926400000|2021-01-29 13:20:00|1790.6|1778.9|1791.6|1779.1|1791.6|1779.6|1784.6|1776.1|0
1611926700000|2021-01-29 13:25:00|1792.6|1780.1|1791.4|1780.6|1792.9|1780.6|1791.4|1780.1|2
1611927000000|2021-01-29 13:30:00|1791.6|1780.9|1794.6|1780.9|1794.6|1786.4|1790.6|1780.9|2
1611927300000|2021-01-29 13:35:00|1794.4|1781.1|1797.6|1784.1|1799.6|1789.4|1792.6|1780.1|12
1611927600000|2021-01-29 13:40:00|1800.9|1784.6|1797.6|1786.6|1800.9|1786.6|1797.6|1784.6|10
1611927900000|2021-01-29 13:45:00|1799.6|1784.1|1799.6|1786.6|1799.6|1786.6|1799.6|1782.6|0
1611928200000|2021-01-29 13:50:00|1799.4|1784.9|1796.6|1782.9|1799.4|1784.9|1796.6|1782.9|0
1611928500000|2021-01-29 13:55:00||1782.1||1785.9||1785.9||1782.1|0
1611928800000|2021-01-29 14:00:00|1796.4|1786.1|1795.6|1781.6|1796.4|1786.1|1795.6|1781.6|1
1611929400000|2021-01-29 14:10:00|1794.6|1780.9|1794.6|1778.9|1796.6|1780.9|1794.6|1778.9|0
1611929700000|2021-01-29 14:15:00|1795.6|1778.6|1796.1|1782.1|1796.6|1782.1|1794.9|1778.6|0
1611930000000|2021-01-29 14:20:00|1795.9||1794.1||1795.9||1794.1||0
1611930300000|2021-01-29 14:25:00|1793.9||1793.1||1793.9||1793.1||0
1611930600000|2021-01-29 14:30:00|1792.6|1781.1|1791.4|1778.6|1792.6|1781.4|1791.4|1778.6|7
1611930900000|2021-01-29 14:35:00|1791.1|1777.9|1791.1|1777.1|1791.1|1779.6|1791.1|1777.1|1
1611931200000|2021-01-29 14:40:00|1790.6|1776.9|1787.6|1776.4|1790.6|1777.6|1787.6|1776.1|18
1611931500000|2021-01-29 14:45:00|1786.6|1776.1|1786.4|1776.1|1786.6|1776.1|1784.6|1776.1|54
1611931800000|2021-01-29 14:50:00|1788.1|1773.6|1786.9|1774.6|1789.9|1774.6|1786.6|1773.6|11
1611932100000|2021-01-29 14:55:00|1782.6|1773.6|1787.1|1776.6|1790.9|1778.9|1782.6|1773.6|49
1611932400000|2021-01-29 15:00:00|1786.6|1775.6|1783.4|1770.6|1786.6|1775.6|1781.1|1767.6|15
1611932700000|2021-01-29 15:05:00|1783.6|1771.6|1782.6|1772.6|1783.6|1773.1|1782.6|1771.6|0
1611933000000|2021-01-29 15:10:00|1783.6|1774.6|1786.6|1773.6|1787.4|1775.6|1783.6|1772.9|7
1611933300000|2021-01-29 15:15:00|1787.4|1773.9|1787.4|1774.9|1787.6|1778.9|1787.4|1773.9|13
1612167300000|2021-02-01 08:15:00|1787.4|1774.9|1787.4|1774.9|1787.4|1774.9|1787.4|1774.9|0
1612167900000|2021-02-01 08:25:00|1801.6|1784.6|1801.6|1784.6|1801.6|1786.6|1797.6|1780.6|19
1612168200000|2021-02-01 08:30:00|1801.4|1785.6|1801.6|1787.6|1801.6|1787.6|1801.4|1785.6|7
1612168500000|2021-02-01 08:35:00|1805.6|1787.9|1800.6|1789.4|1805.6|1790.6|1796.6|1787.6|47
1612168800000|2021-02-01 08:40:00|1800.4|1789.1|1792.9|1780.6|1800.4|1789.1|1792.6|1776.4|30
1612169100000|2021-02-01 08:45:00|1792.6|1781.6|1794.4|1784.9|1794.4|1784.9|1789.6|1775.4|32
1612169400000|2021-02-01 08:50:00|1793.6|1785.1|1800.1|1786.6|1800.6|1786.6|1793.1|1782.6|21
1612169700000|2021-02-01 08:55:00|1799.9|1787.1|1797.6|1786.6|1800.6|1788.1|1797.6|1786.6|25
1612170000000|2021-02-01 09:00:00|1797.4|1785.1|1794.6|1778.6|1797.4|1785.1|1793.6|1778.1|27
1612170300000|2021-02-01 09:05:00|1793.1|1778.1|1790.4|1774.6|1794.6|1779.9|1789.9|1774.6|2
1612170600000|2021-02-01 09:10:00|1790.1|1777.1|1787.9|1773.6|1790.4|1777.1|1781.6|1772.9|7
1612170900000|2021-02-01 09:15:00|1788.4|1775.6|1792.6|1779.6|1793.1|1779.6|1788.4|1775.6|17
1612171200000|2021-02-01 09:20:00|1792.4|1780.4|1793.4|1781.6|1793.4|1781.6|1792.4|1780.4|20
1612171500000|2021-02-01 09:25:00|1792.9|1780.4|1790.6|1780.4|1793.4|1780.4|1790.6|1780.4|10
1612171800000|2021-02-01 09:30:00|1789.6|1773.9|1784.6|1770.6|1789.6|1773.9|1782.6|1770.4|3
1612172100000|2021-02-01 09:35:00|1782.6|1770.4|1777.9|1761.9|1782.6|1770.4|1775.4|1760.9|31
1612172400000|2021-02-01 09:40:00|1778.1|1762.4|1777.6|1765.6|1780.4|1767.9|1777.6|1762.1|34
1612172700000|2021-02-01 09:45:00||1766.1||1767.1||1767.1||1766.1|0
1612173000000|2021-02-01 09:50:00||1767.4||1767.6||1767.6||1767.1|0
1612173300000|2021-02-01 09:55:00|1779.6|1769.6|1779.1|1766.9|1779.6|1769.6|1778.6|1766.9|10
1612173600000|2021-02-01 10:00:00|1777.6|1766.6|1774.6|1765.4|1777.6|1766.6|1774.6|1765.1|1
1612173900000|2021-02-01 10:05:00|1777.6|1765.6|1780.4|1767.6|1780.6|1767.6|1776.9|1765.6|7
1612174200000|2021-02-01 10:10:00|1780.6|1767.9|1780.6|1769.6|1780.6|1769.6|1780.6|1767.6|0
1612174500000|2021-02-01 10:15:00|1779.6|1769.4|1782.6|1770.6|1782.6|1770.6|1779.6|1769.4|15
1612174800000|2021-02-01 10:20:00|1784.6|1770.4|1787.6|1774.6|1787.6|1774.6|1784.6|1769.6|14
1612175100000|2021-02-01 10:25:00|1787.4||1787.1||1787.4||1787.1||0
1612175400000|2021-02-01 10:30:00|1786.9|1772.6|1784.9|1770.9|1787.1|1773.6|1781.1|1769.6|25
1612175700000|2021-02-01 10:35:00|1785.4|1771.1|1784.6|1770.6|1785.6|1771.6|1783.4|1769.1|0
1612176000000|2021-02-01 10:40:00|1783.4|1769.6|1783.4|1770.4|1783.4|1770.4|1783.4|1769.6|0
1612176300000|2021-02-01 10:45:00|1783.1|1769.9|1783.1|1769.6|1783.1|1769.9|1783.1|1769.6|0
1612176600000|2021-02-01 10:50:00|1783.4|1769.4|1782.1|1769.6|1783.4|1769.6|1782.1|1769.4|0
1612176900000|2021-02-01 10:55:00|1781.6||1780.6||1781.6||1780.1||0
1612177200000|2021-02-01 11:00:00|1779.6|1767.9|1779.6|1766.6|1779.6|1767.9|1777.6|1764.6|1
1612178100000|2021-02-01 11:15:00|1779.1||1779.1||1779.6||1778.9||0
1612178400000|2021-02-01 11:20:00|1779.4|1767.6|1780.6|1769.6|1780.6|1769.6|1779.4|1767.6|45
1612178700000|2021-02-01 11:25:00|1782.1|1769.9|1783.6|1771.6|1784.6|1774.6|1782.1|1769.9|26
1612179000000|2021-02-01 11:30:00|1782.6|1771.9|1785.6|1775.6|1785.6|1775.6|1782.6|1771.6|3
1612179300000|2021-02-01 11:35:00|1784.6|1774.1|1786.4|1774.6|1787.1|1774.6|1784.6|1772.6|7
1612179600000|2021-02-01 11:40:00||1772.6||1773.1||1773.1||1772.6|5
1612179900000|2021-02-01 11:45:00|1785.1||1786.4||1786.4||1784.6||0
1612180500000|2021-02-01 11:55:00|1786.1||1786.4||1786.4||1786.1||0
1612180800000|2021-02-01 12:00:00|1786.1||1784.6||1786.1||1782.6||35
1612181100000|2021-02-01 12:05:00|1782.6|1773.4|1782.6|1773.4|1782.6|1773.4|1782.6|1773.4|0
1612181400000|2021-02-01 12:10:00|1784.6||1784.6||1784.6||1784.6||0
1612182000000|2021-02-01 12:20:00|1784.4||1784.6||1784.6||1784.4||0
1612182600000|2021-02-01 12:30:00|1783.6|1773.6|1784.4|1774.9|1784.6|1774.9|1783.6|1773.6|0
1612182900000|2021-02-01 12:35:00|1784.6|1775.6|1784.6|1775.6|1784.6|1775.6|1784.6|1774.6|0
1612183200000|2021-02-01 12:40:00||1774.6||1774.9||1774.9||1774.6|1
1612183500000|2021-02-01 12:45:00|||||||||1
1612183800000|2021-02-01 12:50:00|1785.6|1775.1|1785.6|1775.1|1785.6|1775.1|1785.6|1775.1|13
1612184100000|2021-02-01 12:55:00|1784.6||1784.6||1784.6||1784.6||5
1612184400000|2021-02-01 13:00:00|||||||||1
1612184700000|2021-02-01 13:05:00|1785.4||1785.1||1785.4||1785.1||0
1612185000000|2021-02-01 13:10:00|1785.4|1777.4|1786.4|1775.1|1786.4|1777.4|1785.4|1775.1|20
1612185300000|2021-02-01 13:15:00|1787.6|1775.6|1792.1|1777.6|1792.1|1777.6|1787.6|1775.6|25
1612185600000|2021-02-01 13:20:00|1792.4|1779.6|1792.6|1779.9|1794.4|1780.1|1791.6|1779.6|21
1612185900000|2021-02-01 13:25:00|1794.4|1780.1|1790.1|1776.6|1794.4|1786.1|1790.1|1776.6|15
1612186200000|2021-02-01 13:30:00|1789.4|1776.1|1788.6|1778.6|1790.1|1779.6|1788.6|1775.6|6
1612186500000|2021-02-01 13:35:00|1787.6|1778.1|1787.6|1775.9|1787.6|1778.1|1787.6|1775.9|4
1612186800000|2021-02-01 13:40:00||1773.4||1775.4||1775.4||1773.1|0
1612187100000|2021-02-01 13:45:00|1789.1|1775.6|1789.1|1776.6|1789.1|1776.6|1789.1|1775.6|0
1612187400000|2021-02-01 13:50:00||1776.9||1779.6||1779.6||1776.9|4
1612187700000|2021-02-01 13:55:00|1788.9|1778.4|1788.6|1776.4|1788.9|1778.4|1788.6|1775.6|0
1612188000000|2021-02-01 14:00:00|1789.1|1776.6|1788.9|1776.4|1789.1|1776.6|1788.4|1776.4|0
1612188300000|2021-02-01 14:05:00|1789.1|1776.6|1790.6|1778.9|1793.1|1780.6|1789.1|1776.6|6
1612188600000|2021-02-01 14:10:00|1792.6|1779.4|1792.6|1780.9|1793.6|1781.1|1792.6|1779.4|0
1612188900000|2021-02-01 14:15:00|1791.6|1782.6|1793.6|1782.6|1793.6|1782.6|1791.6|1782.6|0
1612189200000|2021-02-01 14:20:00|1794.6|1781.6|1796.6|1785.6|1799.1|1786.9|1794.6|1781.6|12
1612189500000|2021-02-01 14:25:00|1795.6|1787.6|1797.4|1787.6|1797.4|1787.6|1795.6|1787.6|1
1612189800000|2021-02-01 14:30:00|1796.6|1786.1|1795.6|1784.6|1796.6|1786.1|1795.6|1784.6|7
1612190100000|2021-02-01 14:35:00|1792.6|1782.4|1792.6|1780.4|1792.6|1782.4|1792.6|1778.9|2
1612190400000|2021-02-01 14:40:00|1792.4|1779.6|1791.6|1779.6|1792.4|1779.9|1791.6|1777.9|3
1612190700000|2021-02-01 14:45:00|1792.6|1780.4|1790.6|1779.6|1792.6|1780.4|1790.6|1779.6|2
1612191000000|2021-02-01 14:50:00|1789.6||1789.6||1789.6||1789.6||0
1612191300000|2021-02-01 14:55:00|1790.6|1782.6|1793.6|1779.6|1793.6|1782.6|1790.6|1779.6|2
1612191600000|2021-02-01 15:00:00|1792.6||1794.6||1794.6||1792.6||3
1612191900000|2021-02-01 15:05:00|1792.6|1780.6|1792.6|1780.6|1792.6|1780.6|1792.6|1780.6|0
1612192500000|2021-02-01 15:15:00|1790.6|1779.6|1791.6|1779.6|1791.6|1779.6|1787.6|1778.6|8
1612253700000|2021-02-02 08:15:00|1791.6||1791.6||1791.6||1791.6||0
1612254300000|2021-02-02 08:25:00|1804.6|1791.6|1805.6|1791.9|1806.6|1792.6|1804.6|1791.6|1
1612254600000|2021-02-02 08:30:00|1803.6|1792.1|1811.6|1800.6|1811.6|1802.6|1803.6|1792.1|41
1612254900000|2021-02-02 08:35:00|1813.4|1802.6|1813.6|1801.9|1813.6|1802.6|1810.6|1796.6|9
1612255200000|2021-02-02 08:40:00|1815.1|1802.1|1815.6|1801.9|1818.6|1804.6|1812.6|1799.4|11
1612255500000|2021-02-02 08:45:00|1814.6|1800.1|1812.6|1800.1|1815.1|1800.1|1810.6|1800.1|10
1612255800000|2021-02-02 08:50:00|1812.1|1803.1|1812.1|1800.1|1812.1|1803.1|1812.1|1800.1|5
1612256100000|2021-02-02 08:55:00|1811.3|1800.9|1810.8|1798.8|1811.3|1802.4|1810.1|1795.8|7
1612256400000|2021-02-02 09:00:00|1811.8|1800.8|1816.8|1804.6|1816.8|1804.6|1809.8|1800.8|13
1612256700000|2021-02-02 09:05:00|1819.6|1805.8|1822.8|1810.1|1822.8|1810.1|1819.3|1805.8|7
1612257000000|2021-02-02 09:10:00|1825.3|1812.8|1826.1|1815.1|1826.6|1817.8|1825.3|1812.8|52
1612257300000|2021-02-02 09:15:00|1825.8|1815.3|1827.8|1816.1|1828.6|1817.8|1825.8|1815.1|23
1612257600000|2021-02-02 09:20:00|1828.6|1816.8|1825.8|1815.8|1828.6|1817.8|1824.3|1815.1|61
1612257900000|2021-02-02 09:25:00|1823.8|1814.8|1828.6|1818.6|1828.6|1818.6|1823.8|1814.8|22
1612258200000|2021-02-02 09:30:00|1830.8|1819.6|1830.8|1817.8|1830.8|1820.6|1830.8|1816.3|18
1612258500000|2021-02-02 09:35:00|1828.8|1818.1|1832.8|1822.8|1833.6|1822.8|1828.8|1817.8|16
1612258800000|2021-02-02 09:40:00|1833.6|1820.8|1835.8|1823.8|1838.8|1825.8|1833.6|1820.1|62
1612259100000|2021-02-02 09:45:00|1833.8|1823.6|1834.8|1822.8|1835.8|1826.8|1833.8|1822.8|18
1612259400000|2021-02-02 09:50:00|1834.3|1823.1|1833.8|1820.3|1834.3|1823.1|1833.8|1820.3|0
1612259700000|2021-02-02 09:55:00|1831.3|1820.1|1833.8|1821.8|1833.8|1821.8|1830.8|1820.1|30
1612260000000|2021-02-02 10:00:00|1834.8|1822.8|1834.8|1822.3|1834.8|1822.8|1834.6|1821.6|12
1612260300000|2021-02-02 10:05:00|1831.8|1821.6|1834.8|1822.8|1834.8|1822.8|1831.8|1821.6|10
1612260600000|2021-02-02 10:10:00||1822.3||1821.8||1822.8||1821.6|4
1612260900000|2021-02-02 10:15:00||1821.6||1822.8||1822.8||1821.6|0
1612261200000|2021-02-02 10:20:00|1833.8||1833.8||1833.8||1833.8||0
1612261500000|2021-02-02 10:25:00|1834.8|1823.1|1838.6|1827.3|1838.6|1827.3|1832.8|1823.1|25
1612261800000|2021-02-02 10:30:00|1837.8|1828.1|1840.3|1828.3|1840.8|1828.3|1836.8|1827.3|2
1612262100000|2021-02-02 10:35:00|1840.6|1828.6|1842.6|1830.1|1842.8|1830.1|1840.6|1828.3|2
1612262400000|2021-02-02 10:40:00|1843.6|1830.6|1842.8|1831.3|1843.6|1831.3|1842.8|1830.6|1
1612262700000|2021-02-02 10:45:00|1843.1||1842.6||1843.1||1842.6||2
1612263000000|2021-02-02 10:50:00|1841.8|1831.1|1842.6|1830.1|1842.8|1831.1|1839.3|1830.1|18
1612263300000|2021-02-02 10:55:00|1842.3|1828.8|1837.8|1823.8|1842.3|1828.8|1837.8|1823.8|3
1612263600000|2021-02-02 11:00:00|1838.1||1837.8||1838.6||1837.8||10
1612263900000|2021-02-02 11:05:00|1835.8||1837.8||1837.8||1835.8||0
1612264200000|2021-02-02 11:10:00||1825.8||1823.8||1825.8||1823.8|0
1612264500000|2021-02-02 11:15:00|1837.6|1823.1|1837.3|1821.6|1837.8|1823.1|1836.8|1821.1|0
1612264800000|2021-02-02 11:20:00|1836.8|1822.6|1835.6|1822.6|1836.8|1822.6|1835.6|1822.6|1
1612265100000|2021-02-02 11:25:00|1832.8|1821.6|1830.8|1820.6|1832.8|1821.6|1830.8|1820.3|1
1612265400000|2021-02-02 11:30:00|1832.3|1820.3|1829.6|1815.3|1832.3|1820.3|1825.3|1814.6|18
1612265700000|2021-02-02 11:35:00|1829.3|1815.1|1825.8|1814.8|1829.3|1815.8|1823.8|1814.1|26
1612266000000|2021-02-02 11:40:00|||||||||2
1612266300000|2021-02-02 11:45:00|1825.6|1815.8|1828.6|1817.8|1828.6|1817.8|1825.6|1815.8|55
1612266600000|2021-02-02 11:50:00|1830.8|1819.1|1829.8|1819.3|1830.8|1819.3|1829.8|1819.1|12
1612266900000|2021-02-02 11:55:00|1829.6|1815.8|1827.8|1816.1|1829.6|1816.1|1827.8|1815.8|12
1612267200000|2021-02-02 12:00:00|1823.8|1815.1|1822.8|1809.8|1827.6|1815.1|1822.8|1809.8|27
1612267500000|2021-02-02 12:05:00|1821.8|1809.6|1821.8|1809.8|1821.8|1810.1|1821.8|1808.8|0
1612267800000|2021-02-02 12:10:00|1820.8|1810.1|1821.6|1809.3|1821.6|1811.8|1820.8|1809.3|4
1612268100000|2021-02-02 12:15:00|1821.3|1811.8|1820.6|1809.3|1821.3|1811.8|1820.6|1808.8|5
1612268400000|2021-02-02 12:20:00|1820.3|1809.1|1820.1|1808.8|1820.3|1809.1|1818.8|1808.3|0
1612268700000|2021-02-02 12:25:00|1818.8|1809.1|1820.3|1808.3|1820.6|1812.1|1818.8|1808.3|41
1612269000000|2021-02-02 12:30:00|1820.6|1808.6|1820.3|1808.8|1820.6|1808.8|1820.3|1808.6|0
1612269300000|2021-02-02 12:35:00|1819.8|1807.1|1818.1|1805.6|1820.3|1807.1|1815.8|1805.6|59
1612269600000|2021-02-02 12:40:00|1817.8|1805.3|1815.3|1803.1|1817.8|1806.8|1815.3|1803.1|8
1612269900000|2021-02-02 12:45:00|1814.8||1815.1||1815.3||1813.8||0
1612270200000|2021-02-02 12:50:00|1814.8|1803.3|1815.8|1804.8|1815.8|1804.8|1814.3|1803.3|0
1612270500000|2021-02-02 12:55:00|1815.6|1807.6|1816.8|1806.8|1820.3|1807.6|1815.6|1804.8|16
1612270800000|2021-02-02 13:00:00|1815.8|1807.8|1817.8|1807.8|1817.8|1808.8|1815.8|1807.8|1
1612271100000|2021-02-02 13:05:00|1816.8|1804.8|1816.8|1804.8|1816.8|1804.8|1816.8|1804.8|10
1612271400000|2021-02-02 13:10:00|1815.8|1805.1|1818.8|1805.6|1819.1|1805.8|1813.8|1804.8|5
1612271700000|2021-02-02 13:15:00|1820.8|1805.8|1820.6|1808.8|1820.8|1808.8|1820.6|1805.3|5
1612272000000|2021-02-02 13:20:00|1819.8|1809.8|1820.8|1811.3|1820.8|1811.6|1819.6|1809.8|4
1612272300000|2021-02-02 13:25:00|1821.3|1812.8|1821.1|1812.1|1821.3|1812.8|1820.8|1811.3|30
1612272600000|2021-02-02 13:30:00|1821.3|1811.8|1818.8|1807.8|1821.3|1811.8|1818.8|1805.6|17
1612272900000|2021-02-02 13:35:00|1818.6|1806.8|1815.8|1804.8|1818.6|1807.1|1815.8|1802.8|6
1612273200000|2021-02-02 13:40:00|1815.6|1803.8|1809.8|1796.3|1815.8|1803.8|1809.8|1795.8|14
1612273500000|2021-02-02 13:45:00|1808.8|1796.1|1808.8|1797.8|1810.3|1797.8|1803.6|1794.8|62
1612273800000|2021-02-02 13:50:00|1807.8|1798.8|1805.8|1793.8|1809.1|1799.3|1805.8|1793.8|22
1612274100000|2021-02-02 13:55:00|1806.8|1794.8|1811.3|1797.8|1811.3|1797.8|1805.8|1793.8|5
1612274400000|2021-02-02 14:00:00|1812.8|1796.6|1809.8|1797.8|1812.8|1798.8|1808.6|1796.6|1
1612274700000|2021-02-02 14:05:00|1809.6|1796.6|1807.8|1795.8|1809.6|1796.6|1805.8|1794.8|0
1612275000000|2021-02-02 14:10:00|1811.3|1796.1|1810.8|1798.3|1811.6|1798.6|1810.8|1796.1|5
1612275300000|2021-02-02 14:15:00|1810.6|1798.1|1809.8|1798.1|1810.6|1798.1|1808.8|1796.1|11
1612275600000|2021-02-02 14:20:00|1810.8|1798.3|1816.6|1802.8|1816.6|1802.8|1810.8|1798.3|0
1612275900000|2021-02-02 14:25:00|1814.8|1803.8|1814.8|1802.1|1814.8|1804.8|1813.8|1800.1|15
1612276200000|2021-02-02 14:30:00|1813.8||1814.8||1815.6||1813.8||2
1612276500000|2021-02-02 14:35:00|1814.6||1812.8||1814.8||1812.8||0
1612276800000|2021-02-02 14:40:00|1811.8|1802.3|1810.8|1800.1|1811.8|1802.3|1810.8|1800.1|11
1612277100000|2021-02-02 14:45:00||1799.1||1798.1||1799.1||1798.1|6
1612277400000|2021-02-02 14:50:00|1810.1|1796.1|1807.8|1796.1|1810.8|1798.1|1807.8|1796.1|5
1612277700000|2021-02-02 14:55:00|1808.8|1796.3|1812.3|1802.8|1812.6|1802.8|1808.8|1796.3|2
1612278000000|2021-02-02 15:00:00|1812.6|1800.8|1814.8|1803.8|1814.8|1803.8|1812.6|1800.8|0
1612278300000|2021-02-02 15:05:00|1815.8||1814.8||1815.8||1814.8||0
1612278600000|2021-02-02 15:10:00|1815.8|1806.8|1816.8|1805.8|1817.1|1806.8|1815.8|1804.1|2
1612278900000|2021-02-02 15:15:00|1817.1|1806.3|1817.1|1807.8|1817.1|1807.8|1817.1|1805.8|3
1612340100000|2021-02-03 08:15:00||1807.8||1807.8||1807.8||1807.8|0
1612341000000|2021-02-03 08:30:00|1830.8|1817.8|1827.8|1809.8|1830.8|1817.8|1827.8|1809.8|0
1612341300000|2021-02-03 08:35:00|1817.8|1807.8|1833.4|1819.4|1836.2|1819.4|1817.1|1802.3|11
1612341600000|2021-02-03 08:40:00|1833.7|1819.2|1834.4|1824.4|1836.4|1824.4|1831.4|1819.2|18
1612341900000|2021-02-03 08:45:00|1835.4|1825.4|1831.4|1819.4|1836.4|1826.4|1831.4|1817.4|64
1612342200000|2021-02-03 08:50:00|1830.4|1818.4|1826.4|1814.4|1830.4|1818.4|1826.4|1813.7|26
1612342500000|2021-02-03 08:55:00|1827.4|1814.7|1826.4|1815.4|1827.4|1815.4|1823.4|1814.7|16
1612342800000|2021-02-03 09:00:00|1827.4|1815.7|1828.9|1815.7|1829.2|1815.7|1827.4|1815.7|19
1612343100000|2021-02-03 09:05:00|1829.2|1816.4|1827.4|1815.4|1831.4|1819.4|1827.4|1815.4|1
1612343400000|2021-02-03 09:10:00|1826.9|1815.7|1828.9|1816.7|1829.7|1819.4|1826.9|1815.2|15
1612343700000|2021-02-03 09:15:00|1829.2|1816.4|1817.7|1806.4|1829.2|1816.4|1817.4|1803.7|37
1612344000000|2021-02-03 09:20:00|1817.2|1804.4|1815.9|1804.4|1818.4|1805.4|1815.9|1802.4|27
1612344300000|2021-02-03 09:25:00|1814.4|1801.9|1819.4|1805.9|1819.4|1810.2|1812.2|1801.9|3
1612344600000|2021-02-03 09:30:00|1817.4|1806.7|1819.4|1809.4|1819.4|1809.4|1817.4|1805.9|16
1612344900000|2021-02-03 09:35:00|1818.4|1806.9|1821.2|1807.2|1821.7|1807.2|1818.4|1806.9|18
1612345200000|2021-02-03 09:40:00|1821.4|1807.4|1821.4|1809.7|1821.4|1809.7|1821.4|1807.2|0
1612345800000|2021-02-03 09:50:00|1823.7|1809.9|1826.7|1814.4|1826.7|1814.4|1823.7|1809.7|20
1612346100000|2021-02-03 09:55:00|1826.4|1812.9|1825.9|1812.4|1826.4|1813.9|1825.9|1812.4|3
1612346400000|2021-02-03 10:00:00|1824.4|1811.7|1825.4|1812.9|1825.4|1812.9|1824.4|1811.7|0
1612346700000|2021-02-03 10:05:00|1826.4|1813.9|1826.2|1813.9|1826.4|1813.9|1826.2|1813.9|0
1612347000000|2021-02-03 10:10:00|1825.4|1813.7|1826.2|1812.2|1826.2|1813.9|1825.4|1811.9|0
1612347300000|2021-02-03 10:15:00|1825.4|1811.7|1822.4|1811.9|1825.4|1811.9|1822.4|1811.7|0
1612347600000|2021-02-03 10:20:00|1822.2||1821.4||1822.4||1821.4||3
1612347900000|2021-02-03 10:25:00|1821.2||1821.4||1821.4||1821.2||3
1612348500000|2021-02-03 10:35:00|1824.4|1812.2|1824.2|1814.4|1824.4|1814.4|1824.2|1812.2|2
1612348800000|2021-02-03 10:40:00||1813.2||1812.2||1813.2||1812.2|0
1612349100000|2021-02-03 10:45:00||1812.4||1812.4||1812.4||1812.4|0
1612349400000|2021-02-03 10:50:00|1826.4|1814.2|1827.4|1813.2|1827.4|1814.9|1826.4|1812.4|2
1612349700000|2021-02-03 10:55:00|1821.4|1812.7|1829.4|1819.4|1830.4|1819.4|1821.4|1812.7|11
1612350000000|2021-02-03 11:00:00|1830.4|1817.4|1828.2|1816.7|1830.4|1819.4|1828.2|1815.7|3
1612350300000|2021-02-03 11:05:00|1827.4|1814.4|1826.2|1814.4|1827.4|1814.4|1826.2|1814.4|10
1612350600000|2021-02-03 11:10:00|1827.4|1814.7|1827.4|1815.7|1827.4|1818.2|1827.4|1814.7|5
1612350900000|2021-02-03 11:15:00|1826.2|1814.4|1827.4|1814.9|1827.4|1814.9|1826.2|1814.2|0
1612351200000|2021-02-03 11:20:00|1825.2|1813.4|1827.4|1812.9|1827.4|1815.2|1825.2|1811.9|4
1612351500000|2021-02-03 11:25:00|1829.7|1813.2|1829.7|1817.2|1829.7|1817.2|1829.7|1813.2|0
1612351800000|2021-02-03 11:30:00|1829.4|1815.4|1830.4|1817.4|1830.4|1817.4|1823.7|1814.2|0
1612352100000|2021-02-03 11:35:00|1830.2||1830.2||1830.2||1829.9||0
1612352400000|2021-02-03 11:40:00|1829.9|1815.4|1829.4|1815.4|1830.2|1821.4|1829.4|1815.4|0
1612352700000|2021-02-03 11:45:00|1825.4|1813.4|1826.4|1813.4|1827.7|1813.7|1825.4|1813.4|2
1612353000000|2021-02-03 11:50:00||1813.7||1813.7||1813.7||1813.7|0
1612353300000|2021-02-03 11:55:00|1826.2|1813.4|1823.4|1811.9|1826.2|1813.4|1823.4|1811.9|6
1612353900000|2021-02-03 12:05:00|1823.2||1822.4||1823.2||1822.4||0
1612354200000|2021-02-03 12:10:00|1822.2|1811.7|1819.9|1809.4|1822.2|1811.7|1817.4|1807.4|55
1612354500000|2021-02-03 12:15:00||1808.2||1807.9||1808.2||1807.9|3
1612354800000|2021-02-03 12:20:00|1821.4||1821.2||1822.4||1820.2||10
1612355100000|2021-02-03 12:25:00|1820.9|1808.2|1821.2|1808.2|1821.2|1808.2|1820.9|1808.2|0
1612355400000|2021-02-03 12:30:00|1820.4||1820.2||1820.4||1820.2||0
1612356000000|2021-02-03 12:40:00||1808.4||1809.2||1809.2||1808.4|0
1612356300000|2021-02-03 12:45:00|1819.9|1807.9|1819.4|1807.9|1819.9|1807.9|1819.4|1807.9|0
1612356600000|2021-02-03 12:50:00|1819.2|1808.2|1819.9|1807.7|1820.2|1809.9|1818.4|1807.7|2
1612356900000|2021-02-03 12:55:00|1820.2||1820.2||1820.2||1820.2||0
1612357200000|2021-02-03 13:00:00|1820.4|1807.9|1822.4|1808.7|1823.4|1809.7|1820.4|1807.9|12
1612357500000|2021-02-03 13:05:00|1822.2|1808.9|1820.4|1809.4|1822.2|1809.4|1820.4|1808.9|0
1612357800000|2021-02-03 13:10:00|1822.4|1807.9|1821.4|1807.7|1822.4|1807.9|1821.4|1807.7|10
1612358100000|2021-02-03 13:15:00|1822.4|1807.9|1823.4|1810.4|1825.4|1814.4|1822.4|1807.9|2
1612358400000|2021-02-03 13:20:00|1826.2|1810.9|1823.4|1812.9|1826.2|1817.9|1823.4|1810.9|0
1612358700000|2021-02-03 13:25:00|1821.7|1813.2|1825.4|1813.4|1825.4|1813.4|1821.7|1813.2|8
1612359000000|2021-02-03 13:30:00|1825.2|1813.7|1824.9|1814.2|1825.2|1814.2|1824.9|1813.7|0
1612359300000|2021-02-03 13:35:00|1825.4||1826.4||1826.4||1825.4||0
1612359600000|2021-02-03 13:40:00|1827.2|1814.4|1827.4|1815.7|1831.7|1819.4|1827.2|1814.4|10
1612359900000|2021-02-03 13:45:00|1827.2|1814.2|1826.2|1812.4|1827.2|1815.2|1826.2|1811.2|0
1612360200000|2021-02-03 13:50:00|1826.4|1812.7|1831.9|1819.4|1831.9|1819.4|1826.4|1812.7|16
1612360500000|2021-02-03 13:55:00|1831.4|1819.7|1831.4|1819.4|1831.4|1821.7|1831.4|1819.4|5
1612360800000|2021-02-03 14:00:00|1830.9|1819.2|1828.4|1816.2|1830.9|1819.4|1828.4|1815.9|16
1612361100000|2021-02-03 14:05:00|1827.4|1815.7|1828.4|1816.2|1828.4|1816.2|1827.4|1815.4|0
1612361400000|2021-02-03 14:10:00|1827.4|1816.4|1830.2|1819.4|1830.2|1819.4|1827.2|1816.4|11
1612361700000|2021-02-03 14:15:00|1831.9|1822.9|1832.4|1819.4|1833.4|1824.4|1831.2|1819.4|13
1612362000000|2021-02-03 14:20:00||1819.2||1819.4||1819.9||1819.2|0
1612362300000|2021-02-03 14:25:00|1830.4|1819.9|1830.4|1816.9|1830.4|1820.2|1826.4|1816.7|4
1612362600000|2021-02-03 14:30:00|1830.2|1816.7|1827.4|1817.9|1830.4|1817.9|1827.4|1816.2|2
1612362900000|2021-02-03 14:35:00|1829.4|1818.4|1830.4|1819.7|1830.4|1819.7|1829.4|1817.9|16
1612363200000|2021-02-03 14:40:00|1832.2|1819.9|1831.9|1820.4|1832.2|1821.4|1831.4|1819.9|1
1612363500000|2021-02-03 14:45:00|1831.4|1820.2|1828.4|1816.2|1831.4|1820.2|1827.4|1815.4|17
1612363800000|2021-02-03 14:50:00|1827.4|1816.4|1827.2|1814.4|1827.4|1816.4|1827.2|1814.4|2
1612364100000|2021-02-03 14:55:00|1827.4|1814.7|1826.4|1814.7|1828.4|1819.2|1826.4|1814.7|10
1612364400000|2021-02-03 15:00:00|1827.2|1813.9|1826.9|1813.9|1827.2|1813.9|1826.4|1813.9|0
1612364700000|2021-02-03 15:05:00|1827.4|1813.4|1827.4|1813.4|1827.4|1813.4|1827.4|1813.4|0
1612365000000|2021-02-03 15:10:00|1828.4|1814.4|1828.4|1814.4|1828.4|1814.4|1827.4|1814.4|20
1612365300000|2021-02-03 15:15:00|1827.4|1817.9|1825.9|1814.4|1828.4|1817.9|1825.9|1814.4|11
1612427700000|2021-02-04 08:35:00|1831.2|1819.4|1834.4|1824.4|1837.2|1824.7|1831.2|1819.4|15
1612428000000|2021-02-04 08:40:00|1833.4|1823.2|1832.4|1820.4|1833.4|1823.2|1831.4|1820.4|17
1612428300000|2021-02-04 08:45:00|1832.2|1817.9|1834.7|1820.4|1834.7|1820.4|1832.2|1817.9|2
1612428600000|2021-02-04 08:50:00|1832.4||1830.4||1834.7||1830.4||0
1612428900000|2021-02-04 08:55:00|1831.4||1832.4||1832.4||1831.4||3
1612429200000|2021-02-04 09:00:00|1832.2|1823.9|1829.2|1819.4|1832.2|1823.9|1827.4|1817.2|8
1612429500000|2021-02-04 09:05:00|1827.4|1818.4|1826.7|1814.7|1829.2|1818.7|1826.4|1814.7|28
1612429800000|2021-02-04 09:10:00|1826.4|1814.4|1825.4|1813.4|1827.4|1815.4|1825.4|1813.4|13
1612430100000|2021-02-04 09:15:00|1824.4|1812.9|1825.7|1811.9|1825.7|1813.2|1822.4|1811.4|14
1612430400000|2021-02-04 09:20:00|1825.9|1812.4|1825.9|1812.7|1825.9|1812.7|1825.9|1812.4|0
1612430700000|2021-02-04 09:25:00|1825.4||1825.4||1825.4||1825.4||0
1612431000000|2021-02-04 09:30:00|1825.9|1812.9|1825.9|1812.9|1825.9|1812.9|1825.4|1812.9|5
1612431300000|2021-02-04 09:35:00|1825.7||1825.9||1825.9||1825.7||0
1612431600000|2021-02-04 09:40:00||1813.2||1813.2||1813.2||1813.2|0
1612431900000|2021-02-04 09:45:00|1825.4|1812.9|1825.4|1812.9|1825.4|1813.2|1825.4|1812.9|1
1612432200000|2021-02-04 09:50:00|1824.4|1816.9|1823.4|1811.4|1825.9|1816.9|1823.4|1811.2|11
1612432500000|2021-02-04 09:55:00|1823.2||1822.4||1823.2||1822.4||1
1612432800000|2021-02-04 10:00:00|1821.4|1811.2|1821.4|1808.7|1821.4|1811.2|1821.4|1808.7|15
1612433100000|2021-02-04 10:05:00|1820.7|1806.2|1819.4|1806.4|1820.7|1806.4|1819.4|1806.2|0
1612433400000|2021-02-04 10:10:00|1819.9|1806.7|1819.4|1805.9|1820.2|1806.7|1818.4|1804.2|0
1612433700000|2021-02-04 10:15:00||1807.4||1807.4||1807.4||1807.4|0
1612434000000|2021-02-04 10:20:00||1807.7||1805.9||1808.4||1805.9|30
1612434300000|2021-02-04 10:25:00|1818.4|1806.7|1822.4|1812.4|1822.4|1812.4|1818.4|1806.7|20
1612434600000|2021-02-04 10:30:00|1821.4|1812.7|1823.4|1814.4|1823.4|1814.4|1821.4|1812.7|5
1612434900000|2021-02-04 10:35:00|1825.4|1813.9|1822.9|1812.9|1825.4|1813.9|1822.9|1812.7|12
1612435200000|2021-02-04 10:40:00|1822.7|1814.9|1824.4|1813.4|1824.4|1814.9|1822.2|1812.9|9
1612435500000|2021-02-04 10:45:00|1824.9|1813.7|1824.4|1813.7|1824.9|1813.7|1824.4|1813.7|0
1612435800000|2021-02-04 10:50:00|1823.4|1814.4|1823.4|1810.9|1823.4|1814.4|1823.4|1809.7|23
1612436100000|2021-02-04 10:55:00|1823.2|1809.2|1823.4|1811.4|1823.4|1811.4|1823.2|1808.7|0
1612436400000|2021-02-04 11:00:00|1822.4|1811.7|1822.4|1811.7|1823.4|1811.7|1822.4|1811.7|0
1612437000000|2021-02-04 11:10:00|1822.2|1811.4|1818.4|1806.7|1822.2|1811.4|1818.4|1806.7|25
1612437300000|2021-02-04 11:15:00|1819.4|1807.4|1822.2|1809.7|1822.2|1809.7|1819.4|1807.4|3
1612437600000|2021-02-04 11:20:00|1821.9|1808.9|1820.4|1808.7|1821.9|1808.9|1820.4|1808.7|0
1612437900000|2021-02-04 11:25:00|1821.4|1808.9|1821.4|1808.9|1821.4|1808.9|1821.4|1808.9|0
1612438200000|2021-02-04 11:30:00|1820.9|1808.7|1820.4|1809.4|1820.9|1809.4|1820.4|1808.4|10
1612438500000|2021-02-04 11:35:00|1820.7|1809.7|1820.7|1809.9|1820.7|1809.9|1820.7|1809.7|1
1612438800000|2021-02-04 11:40:00|1820.4|1809.7|1819.4|1808.4|1820.4|1809.7|1818.4|1807.7|5
1612439100000|2021-02-04 11:45:00|1816.9|1808.7|1818.4|1806.9|1818.4|1809.7|1815.4|1805.9|10
1612439400000|2021-02-04 11:50:00|1818.2|1806.7|1817.4|1806.9|1818.2|1808.4|1816.4|1805.9|2
1612439700000|2021-02-04 11:55:00|1817.2|1805.9|1818.4|1806.9|1818.4|1806.9|1815.4|1805.9|7
1612440000000|2021-02-04 12:00:00|1818.2|1807.4|1819.4|1806.9|1819.7|1810.4|1818.2|1805.2|14
1612440300000|2021-02-04 12:05:00|1819.9|1807.7|1819.7|1809.4|1820.4|1809.7|1816.4|1807.7|1
1612440600000|2021-02-04 12:10:00|1819.4|1808.7|1819.2|1807.7|1819.4|1808.7|1819.2|1807.7|0
1612440900000|2021-02-04 12:15:00|1819.4|1807.4|1818.9|1807.4|1819.4|1807.4|1818.9|1807.2|0
1612441200000|2021-02-04 12:20:00|1818.7||1817.4||1818.7||1817.4||0
1612441500000|2021-02-04 12:25:00|1817.2|1807.7|1815.4|1801.9|1817.2|1807.7|1815.4|1801.9|7
1612441800000|2021-02-04 12:30:00|1815.2|1801.7|1814.4|1802.7|1815.2|1804.4|1814.4|1801.4|1
1612442100000|2021-02-04 12:35:00||1801.4||1802.2||1802.2||1801.4|0
1612442400000|2021-02-04 12:40:00|1814.2||1814.2||1814.2||1814.2||0
1612442700000|2021-02-04 12:45:00|1813.2|1801.4|1814.2|1801.7|1814.2|1801.7|1812.4|1801.2|1
1612443000000|2021-02-04 12:50:00|1814.4|1801.9|1814.4|1802.7|1814.4|1802.7|1814.4|1801.9|0
1612443600000|2021-02-04 13:00:00|1814.9|1802.9|1814.9|1802.9|1814.9|1802.9|1814.4|1802.9|0
1612443900000|2021-02-04 13:05:00|1814.4|1803.2|1814.4|1803.2|1814.4|1803.2|1814.4|1803.2|0
1612444200000|2021-02-04 13:10:00|1814.9|1803.7|1815.4|1806.9|1815.4|1806.9|1814.4|1803.2|9
1612444500000|2021-02-04 13:15:00|1816.9|1808.7|1817.4|1807.9|1817.4|1809.2|1816.9|1807.9|23
1612444800000|2021-02-04 13:20:00|1818.2|1805.4|1817.4|1805.4|1818.2|1805.7|1817.4|1805.4|4
1612445100000|2021-02-04 13:25:00|1818.2|1805.7|1817.9|1805.7|1818.2|1807.4|1817.9|1805.4|10
1612445400000|2021-02-04 13:30:00|1817.7||1817.4||1817.7||1817.4||0
1612445700000|2021-02-04 13:35:00|1817.2|1806.4|1816.4|1806.4|1817.2|1806.4|1816.4|1806.4|0
1612446000000|2021-02-04 13:40:00|1815.4|1805.4|1817.4|1805.9|1817.4|1805.9|1815.4|1803.7|8
1612446300000|2021-02-04 13:45:00|1817.9|1809.4|1818.4|1809.4|1818.4|1809.4|1817.9|1809.4|4
1612446600000|2021-02-04 13:50:00||1808.4||1807.7||1808.4||1807.7|0
1612446900000|2021-02-04 13:55:00|1817.4|1806.7|1817.4|1806.7|1817.4|1806.7|1817.4|1806.7|0
1612447500000|2021-02-04 14:05:00|1820.4|1803.9|1820.4|1808.2|1820.4|1808.2|1820.4|1803.9|0
1612447800000|2021-02-04 14:10:00|1820.2|1805.4|1819.9|1805.4|1820.2|1807.9|1819.9|1804.4|0
1612448100000|2021-02-04 14:15:00||1805.9||1805.9||1805.9||1805.9|0
1612448400000|2021-02-04 14:20:00|1819.7|1806.2|1820.9|1806.7|1820.9|1806.9|1819.4|1806.2|0
1612448700000|2021-02-04 14:25:00|1820.7|1807.4|1820.4|1808.7|1820.7|1811.4|1820.4|1807.4|0
1612449000000|2021-02-04 14:30:00|1820.9|1808.9|1821.2|1808.9|1821.4|1808.9|1820.9|1808.9|0
1612449300000|2021-02-04 14:35:00|1820.4|1808.7|1819.7|1807.4|1821.4|1809.4|1819.4|1807.4|6
1612449600000|2021-02-04 14:40:00|1819.9|1807.7|1819.4|1807.7|1820.2|1807.7|1816.4|1807.7|1
1612449900000|2021-02-04 14:45:00|1820.4|1809.4|1820.4|1810.4|1820.4|1810.4|1820.4|1809.4|4
1612450200000|2021-02-04 14:50:00|1822.4|1810.7|1820.9|1809.9|1822.4|1810.7|1820.9|1809.9|5
1612450500000|2021-02-04 14:55:00|1821.2|1809.4|1820.4|1809.4|1821.2|1809.4|1817.4|1807.9|5
1612450800000|2021-02-04 15:00:00|1821.2|1807.9|1822.4|1808.4|1822.4|1808.4|1821.2|1807.9|7
1612451400000|2021-02-04 15:10:00||1808.7||1809.4||1809.4||1808.7|0
1612451700000|2021-02-04 15:15:00||1809.9||1809.9||1809.9||1809.9|6
1612513500000|2021-02-05 08:25:00|1825.4|1804.7|1826.9|1810.7|1827.4|1810.7|1825.4|1804.7|29
1612513800000|2021-02-05 08:30:00|1826.4|1816.2|1831.2|1819.4|1831.2|1819.7|1826.4|1816.2|16
1612514100000|2021-02-05 08:35:00|1830.9|1821.4|1830.4|1819.4|1830.9|1821.4|1830.2|1819.4|8
1612514400000|2021-02-05 08:40:00|1831.2|1821.4|1828.9|1815.2|1831.4|1821.4|1828.9|1815.2|5
1612514700000|2021-02-05 08:45:00|1829.2|1815.4|1831.4|1819.4|1831.4|1819.7|1829.2|1815.4|5
1612515000000|2021-02-05 08:50:00|1832.4|1820.2|1832.4|1820.7|1833.2|1820.7|1828.7|1820.2|22
1612515300000|2021-02-05 08:55:00|1833.2|1821.4|1833.9|1822.7|1833.9|1824.4|1833.2|1821.4|11
1612515600000|2021-02-05 09:00:00|1833.4|1821.7|1834.4|1822.4|1834.4|1825.4|1832.4|1821.7|5
1612515900000|2021-02-05 09:05:00|1834.9|1826.4|1840.4|1829.4|1842.2|1831.4|1834.9|1822.9|42
1612516200000|2021-02-05 09:10:00|1842.4|1830.2|1844.9|1832.9|1844.9|1836.4|1842.4|1830.2|39
1612516500000|2021-02-05 09:15:00|1843.4|1831.7|1844.4|1832.2|1844.4|1832.2|1842.4|1830.7|0
1612516800000|2021-02-05 09:20:00|1844.9|1833.9|1847.4|1835.7|1847.4|1837.9|1844.9|1833.9|29
1612517100000|2021-02-05 09:25:00|1847.2|1837.4|1843.2|1832.2|1847.2|1837.4|1843.2|1832.2|6
1612517400000|2021-02-05 09:30:00|1843.4|1832.4|1843.4|1832.4|1843.4|1832.4|1843.4|1832.4|2
1612517700000|2021-02-05 09:35:00|1846.9|1834.4|1847.4|1836.7|1847.4|1836.7|1844.4|1833.7|4
1612518000000|2021-02-05 09:40:00|1847.2|1836.4|1845.9|1834.4|1847.2|1836.4|1845.9|1834.2|10
1612518300000|2021-02-05 09:45:00|1847.4|1835.2|1848.4|1837.4|1849.4|1840.4|1847.4|1835.2|26
1612518600000|2021-02-05 09:50:00|1847.9|1836.9|1846.4|1834.9|1847.9|1839.4|1845.4|1833.4|5
1612518900000|2021-02-05 09:55:00|1847.9|1838.4|1847.4|1836.7|1847.9|1838.4|1846.4|1836.2|2
1612519200000|2021-02-05 10:00:00|1847.2|1836.2|1844.9|1832.9|1847.2|1836.4|1842.9|1832.2|12
1612519500000|2021-02-05 10:05:00|1845.2|1832.2|1844.4|1832.2|1845.2|1832.9|1843.7|1832.2|0
1612519800000|2021-02-05 10:10:00|1844.2||1844.2||1844.2||1844.2||0
1612520400000|2021-02-05 10:20:00|1843.9|1831.7|1842.7|1827.4|1844.2|1831.7|1842.4|1827.4|6
1612520700000|2021-02-05 10:25:00|1842.9|1828.9|1838.4|1824.4|1842.9|1830.4|1837.4|1824.2|3
1612521000000|2021-02-05 10:30:00|1839.2|1824.7|1840.4|1829.4|1840.4|1829.4|1838.9|1824.7|1
1612521300000|2021-02-05 10:35:00|1840.2|1829.7|1840.4|1829.4|1840.4|1829.7|1840.2|1829.4|3
1612521600000|2021-02-05 10:40:00|1843.7|1828.9|1847.4|1835.7|1847.9|1835.7|1843.7|1828.7|3
1612522200000|2021-02-05 10:50:00|1847.2|1836.7|1839.4|1827.7|1847.2|1836.7|1839.4|1827.7|6
1612522500000|2021-02-05 10:55:00|1837.4|1825.9|1838.9|1824.4|1839.4|1828.9|1832.4|1823.4|1
1612522800000|2021-02-05 11:00:00|1837.2|1825.7|1841.2|1829.4|1841.2|1829.4|1837.2|1825.7|16
1612523100000|2021-02-05 11:05:00|1841.4|1826.9|1842.4|1826.9|1842.4|1826.9|1841.2|1826.9|0
1612523400000|2021-02-05 11:10:00|1843.7|1827.7|1842.7|1827.7|1843.7|1827.7|1842.7|1827.7|3
1612523700000|2021-02-05 11:15:00|1842.2||1841.4||1842.2||1841.2||0
1612524000000|2021-02-05 11:20:00|1842.7|1828.9|1842.7|1829.2|1842.7|1829.2|1842.7|1828.9|0
1612524600000|2021-02-05 11:30:00|1842.4||1841.9||1842.4||1841.9||0
1612524900000|2021-02-05 11:35:00|1842.2||1842.4||1842.4||1842.2||0
1612525200000|2021-02-05 11:40:00||1829.7||1829.4||1829.9||1829.2|0
1612525500000|2021-02-05 11:45:00||1829.7||1829.9||1829.9||1829.7|0
1612525800000|2021-02-05 11:50:00|1842.7|1830.2|1845.4|1831.7|1847.2|1836.4|1842.7|1830.2|3
1612526400000|2021-02-05 12:00:00|1846.4|1831.9|1846.4|1832.4|1846.4|1832.4|1846.2|1831.9|0
1612526700000|2021-02-05 12:05:00|1840.7|1832.7|1846.2|1831.9|1846.4|1832.7|1840.7|1831.9|1
1612527000000|2021-02-05 12:10:00|1845.4||1845.9||1845.9||1845.4||0
1612527300000|2021-02-05 12:15:00||1834.4||1832.2||1834.4||1832.2|0
1612527600000|2021-02-05 12:20:00|1845.4|1831.9|1845.9|1832.2|1845.9|1832.2|1845.4|1831.9|0
1612527900000|2021-02-05 12:25:00|1845.7|1831.9|1843.4|1831.9|1845.7|1831.9|1843.4|1831.9|0
1612528200000|2021-02-05 12:30:00|1844.9|1832.2|1845.4|1833.7|1845.9|1833.7|1844.9|1832.2|4
1612528500000|2021-02-05 12:35:00|1844.4|1833.9|1844.4|1832.4|1845.9|1834.4|1843.4|1831.9|21
1612529100000|2021-02-05 12:45:00|1845.4|1833.2|1845.4|1833.2|1845.4|1833.2|1845.4|1833.2|0
1612529400000|2021-02-05 12:50:00|1845.2|1831.9|1844.4|1832.2|1845.2|1832.2|1843.4|1831.9|0
1612529700000|2021-02-05 12:55:00|1843.4|1831.9|1842.4|1831.9|1843.4|1832.2|1842.4|1831.9|2
1612530000000|2021-02-05 13:00:00|1844.4|1832.2|1842.4|1831.9|1844.4|1832.2|1842.4|1831.9|11
1612530300000|2021-02-05 13:05:00|1843.2|1830.4|1842.4|1832.4|1843.2|1834.4|1842.4|1830.4|17
1612530600000|2021-02-05 13:10:00|1841.9|1831.4|1840.9|1827.2|1841.9|1831.4|1837.7|1826.9|4
1612530900000|2021-02-05 13:15:00|1840.4|1826.4|1840.4|1826.4|1840.4|1826.4|1840.4|1826.4|0
1612531200000|2021-02-05 13:20:00|1841.9|1827.4|1844.4|1830.2|1844.4|1830.2|1841.9|1827.4|4
1612531500000|2021-02-05 13:25:00|1843.4|1830.4|1843.4|1830.7|1843.4|1834.4|1843.4|1830.4|0
1612531800000|2021-02-05 13:30:00|1842.4|1830.9|1842.4|1830.7|1843.4|1830.9|1842.4|1830.7|0
1612532100000|2021-02-05 13:35:00|1841.4|1828.2|1841.4|1827.2|1841.4|1828.2|1841.4|1825.7|0
1612532400000|2021-02-05 13:40:00|1841.2|1827.7|1842.4|1828.9|1842.4|1828.9|1841.2|1827.7|0
1612532700000|2021-02-05 13:45:00|1842.2|1828.7|1841.4|1828.7|1842.2|1828.7|1841.4|1828.7|0
1612533000000|2021-02-05 13:50:00|1841.2|1828.4|1841.4|1828.4|1841.4|1828.4|1840.4|1827.7|0
1612533300000|2021-02-05 13:55:00|1842.2|1828.7|1841.4|1828.9|1842.2|1828.9|1841.4|1828.7|0
1612533600000|2021-02-05 14:00:00|1842.4|1829.2|1842.4|1829.4|1842.4|1829.4|1842.4|1829.2|1
1612533900000|2021-02-05 14:05:00|1843.4|1834.2|1844.7|1832.4|1845.7|1834.4|1843.4|1832.4|4
1612534200000|2021-02-05 14:10:00|1846.4|1833.2|1845.7|1832.9|1846.4|1833.2|1845.7|1832.9|0
1612534500000|2021-02-05 14:15:00|1845.4|1832.7|1844.7|1832.7|1845.4|1832.7|1844.7|1832.4|0
1612534800000|2021-02-05 14:20:00|1844.4||1843.9||1844.4||1843.9||0
1612535100000|2021-02-05 14:25:00|1844.7||1844.7||1844.7||1844.7||0
1612535400000|2021-02-05 14:30:00|1844.4||1844.2||1844.4||1842.4||0
1612535700000|2021-02-05 14:35:00|1842.4|1832.4|1840.4|1828.9|1844.2|1832.7|1837.4|1828.9|13
1612536000000|2021-02-05 14:40:00|1840.2||1840.2||1840.2||1840.2||0
1612536300000|2021-02-05 14:45:00|1839.9||1839.9||1840.2||1839.9||5
1612536600000|2021-02-05 14:50:00|1839.7|1827.7|1837.4|1826.4|1839.7|1827.7|1835.9|1825.9|10
1612536900000|2021-02-05 14:55:00|1836.4|1824.9|1837.4|1826.4|1837.4|1826.4|1834.4|1824.9|7
1612537500000|2021-02-05 15:05:00|1836.4|1826.9|1836.4|1826.4|1836.4|1826.9|1836.4|1826.4|1
1612537800000|2021-02-05 15:10:00|1834.4|1826.7|1832.2|1822.7|1834.4|1826.7|1832.2|1822.7|20
1612538100000|2021-02-05 15:15:00|1834.4|1822.9|1830.9|1822.2|1834.4|1823.7|1830.9|1822.2|23
1612772100000|2021-02-08 08:15:00||1822.2||1822.2||1822.2||1822.2|0
1612772400000|2021-02-08 08:20:00|1847.4|1834.4|1845.4|1834.4|1847.4|1834.4|1845.4|1833.7|0
1612772700000|2021-02-08 08:25:00|1851.4|1836.4|1847.4|1836.9|1851.4|1837.4|1847.4|1836.4|15
1612773000000|2021-02-08 08:30:00|1851.4|1836.7|1855.4|1844.4|1855.4|1844.4|1847.4|1836.7|34
1612773300000|2021-02-08 08:35:00|1854.4|1844.7|1853.4|1840.4|1854.4|1844.7|1852.4|1840.4|20
1612773600000|2021-02-08 08:40:00|1854.4|1840.7|1852.4|1841.7|1854.4|1842.4|1852.4|1840.7|26
1612773900000|2021-02-08 08:45:00|1853.7|1841.4|1853.4|1842.9|1853.7|1842.9|1853.4|1841.4|0
1612774200000|2021-02-08 08:50:00|1854.4||1854.4||1854.4||1854.4||0
1612774500000|2021-02-08 08:55:00|1854.2||1853.4||1854.2||1853.4||0
1612774800000|2021-02-08 09:00:00|1852.4|1841.7|1854.4|1844.7|1854.4|1845.2|1852.4|1839.9|1
1612775100000|2021-02-08 09:05:00|1855.4|1845.4|1856.9|1847.4|1856.9|1847.4|1855.4|1844.9|5
1612775400000|2021-02-08 09:10:00|1859.4|1849.4|1857.4|1847.2|1859.4|1849.4|1857.4|1845.2|15
1612775700000|2021-02-08 09:15:00|1859.9|1847.4|1859.4|1848.4|1860.2|1849.4|1859.4|1847.4|17
1612776000000|2021-02-08 09:20:00|1857.4|1847.7|1857.4|1847.4|1859.4|1847.7|1856.4|1847.4|7
1612776300000|2021-02-08 09:25:00|1857.2|1847.2|1855.4|1843.7|1857.2|1847.2|1855.4|1842.4|11
1612776600000|2021-02-08 09:30:00|1856.4|1843.9|1856.4|1844.4|1856.4|1845.9|1856.4|1842.7|2
1612776900000|2021-02-08 09:35:00|1856.2|1844.2|1856.2|1845.9|1856.2|1845.9|1856.2|1842.4|0
1612777200000|2021-02-08 09:40:00|1856.4|1846.2|1860.2|1849.9|1860.2|1849.9|1856.4|1846.2|23
1612777500000|2021-02-08 09:45:00|1860.4|1850.9|1860.4|1850.9|1860.4|1850.9|1860.4|1850.9|1
1612777800000|2021-02-08 09:50:00|1862.2|1853.4|1863.9|1853.4|1864.4|1853.7|1861.7|1853.4|30
1612778100000|2021-02-08 09:55:00|1862.4|1852.7|1864.2|1851.9|1864.2|1852.7|1862.4|1850.4|0
1612778400000|2021-02-08 10:00:00|1863.9|1852.4|1863.9|1852.4|1863.9|1852.4|1863.9|1852.4|0
1612778700000|2021-02-08 10:05:00|1863.7|1851.9|1862.4|1849.9|1863.7|1851.9|1862.4|1849.9|1
1612779000000|2021-02-08 10:10:00|1861.9|1849.4|1860.2|1848.7|1861.9|1849.4|1860.2|1848.7|0
1612779300000|2021-02-08 10:15:00|1859.2|1848.5|1859.2|1848.5|1859.2|1848.5|1859.2|1848.2|11
1612779600000|2021-02-08 10:20:00|||||||||3
1612779900000|2021-02-08 10:25:00|1860.2|1851.2|1860.2|1848.7|1860.2|1851.2|1860.2|1848.5|1
1612780500000|2021-02-08 10:35:00|1859.7|1849|1859.7|1849|1859.7|1849|1859.7|1849|2
1612780800000|2021-02-08 10:40:00|1860.2|1852.2|1861.2|1852.2|1861.2|1852.2|1860.2|1852.2|4
1612781100000|2021-02-08 10:45:00|1862.5|1851.2|1862.7|1852.2|1862.7|1852.2|1862.5|1849.2|4
1612781400000|2021-02-08 10:50:00|1863|1852.5|1863.2|1853.2|1863.2|1853.2|1863|1852.5|14
1612781700000|2021-02-08 10:55:00|1863.7|1853.5|1863.2|1854.2|1864.7|1855.5|1863.2|1853.5|42
1612782000000|2021-02-08 11:00:00|1864.2|1852.2|1864.2|1852.2|1864.2|1852.2|1864.2|1852.2|3
1612782300000|2021-02-08 11:05:00||1853.2||1854.7||1854.7||1853.2|0
1612782600000|2021-02-08 11:10:00|1864.7|1855.2|1866.2|1856.2|1866.2|1856.2|1864.7|1854.7|41
1612782900000|2021-02-08 11:15:00|1866.7|1858.2|1867.2|1856.2|1870.2|1861.2|1866.7|1856.2|69
1612783200000|2021-02-08 11:20:00|1869.2|1855.7|1868.7|1856.5|1869.2|1859.2|1868.2|1855.5|15
1612783500000|2021-02-08 11:25:00|1868.2|1858.2|1870|1859.5|1870|1861.2|1868.2|1858.2|1
1612783800000|2021-02-08 11:30:00||1859.7||1860.2||1860.2||1859.7|10
1612784100000|2021-02-08 11:35:00|1871.7|1860.5|1871.7|1863.2|1875.2|1863.5|1871.2|1860.5|150
1612784400000|2021-02-08 11:40:00|1871.2|1860.7|1871|1859.2|1871.2|1860.7|1869.7|1859.2|52
1612784700000|2021-02-08 11:45:00|1870.2|1858|1868|1856|1870.2|1858.5|1868|1856|1
1612785000000|2021-02-08 11:50:00|1870|1857.5|1866.2|1854.2|1870|1857.7|1866.2|1854.2|0
1612785300000|2021-02-08 11:55:00|1864.2|1854.5|1866|1855.2|1866.2|1855.2|1864.2|1854.5|2
1612785600000|2021-02-08 12:00:00|1865.2|1854.7|1865.2|1854.5|1865.2|1854.7|1865.2|1854.5|0
1612785900000|2021-02-08 12:05:00|1864.2||1865.2||1866||1864.2||10
1612786200000|2021-02-08 12:10:00||1856.2||1856.2||1856.2||1856.2|0
1612786500000|2021-02-08 12:15:00|1866||1866||1866||1866||2
1612786800000|2021-02-08 12:20:00|1865.7|1854.2|1863.2|1853.5|1865.7|1854.2|1863.2|1853.5|10
1612787100000|2021-02-08 12:25:00|1865||1864.7||1865||1864.7||0
1612787400000|2021-02-08 12:30:00|1865.2||1865.2||1865.2||1865.2||0
1612787700000|2021-02-08 12:35:00|1865.7|1854|1866|1855.5|1866|1855.5|1865.7|1854|10
1612788000000|2021-02-08 12:40:00||1854.7||1854||1854.7||1854|0
1612788300000|2021-02-08 12:45:00|1865.2|1853.7|1866|1853.7|1866|1853.7|1865.2|1853.5|0
1612788600000|2021-02-08 12:50:00|1866.2|1854|1869.2|1857.2|1869.2|1858|1866.2|1854|16
1612788900000|2021-02-08 12:55:00|1866.2|1857|1869.2|1857.2|1869.2|1857.2|1866.2|1857|13
1612789500000|2021-02-08 13:05:00|1869|1859.7|1869|1859.7|1869.2|1860.2|1869|1859.7|21
1612789800000|2021-02-08 13:10:00|1869.2||1869.2||1869.2||1869.2||7
1612790100000|2021-02-08 13:15:00|1870.2|1860|1870.2|1861.2|1870.2|1861.2|1870.2|1860|11
1612790400000|2021-02-08 13:20:00||1860||1858.5||1860||1858.5|5
1612790700000|2021-02-08 13:25:00||1860.2||1860.2||1860.2||1860.2|0
1612791000000|2021-02-08 13:30:00|1870||1869.7||1870||1869.7||0
1612791300000|2021-02-08 13:35:00||1857.7||1860.2||1860.2||1857.7|8
1612791600000|2021-02-08 13:40:00|1869.5|1859.2|1869.7|1859.5|1869.7|1859.5|1869.5|1859.2|11
1612791900000|2021-02-08 13:45:00|1867.2|1858|1869.7|1859.2|1869.7|1859.2|1867.2|1858|11
1612792200000|2021-02-08 13:50:00|1870|1861.2|1871|1861.7|1871|1861.7|1869.2|1859.2|48
1612792500000|2021-02-08 13:55:00|1871.2|1862.2|1873.2|1863.7|1873.2|1863.7|1869.7|1860|38
1612792800000|2021-02-08 14:00:00|1874.2|1864|1875.2|1866.2|1875.2|1867|1874.2|1863.7|64
1612793100000|2021-02-08 14:05:00|1875|1865.2|1872.5|1860.7|1875.2|1865.2|1872.5|1860.2|105
1612793400000|2021-02-08 14:10:00|1872.7|1861.2|1875|1864.5|1875|1864.5|1872.7|1861.2|1
1612793700000|2021-02-08 14:15:00|1875.2|1865.2|1876.2|1866|1877.2|1866|1875.2|1865.2|18
1612794000000|2021-02-08 14:20:00|1877|1866.2|1880|1870.7|1880.2|1870.7|1877|1866.2|30
1612794300000|2021-02-08 14:25:00|1879.7|1869.5|1876.7|1862.7|1880|1869.5|1876.7|1862.7|41
1612794600000|2021-02-08 14:30:00|1876.2|1863.2|1873.7|1863.2|1876.2|1863.2|1871.7|1863.2|10
1612795200000|2021-02-08 14:40:00|1874.2|1864.2|1874.2|1864.2|1874.2|1864.2|1874.2|1864.2|6
1612795500000|2021-02-08 14:45:00|1876.2|1864.5|1876.2|1864.5|1876.2|1864.5|1876.2|1864.5|25
1612795800000|2021-02-08 14:50:00|1876|1864.2|1876|1864.2|1876|1864.2|1876|1864.2|0
1612796100000|2021-02-08 14:55:00|||||||||1
1612796400000|2021-02-08 15:00:00|1875.2|1863.2|1875.2|1864.2|1875.2|1864.2|1875.2|1863.2|6
1612796700000|2021-02-08 15:05:00|1874.2|1863.5|1874|1863.5|1874.2|1863.5|1874|1863.5|1
1612797000000|2021-02-08 15:10:00|1869.5|1863.2|1874|1861.2|1874|1863.2|1869.5|1861.2|8
1612797300000|2021-02-08 15:15:00|1871.2|1861.7|1872.7|1860.5|1874|1862.2|1871.2|1860.2|10
1612858500000|2021-02-09 08:15:00|1872.7|1860.5|1872.7|1860.5|1872.7|1860.5|1872.7|1860.5|0
1612859100000|2021-02-09 08:25:00|1861.2|1848.2|1865.7|1846.2|1866.2|1848.2|1856.2|1844.2|10
1612859400000|2021-02-09 08:30:00|1865.5|1844.2|1865.5|1847.2|1865.5|1847.2|1856.2|1844.2|14
1612859700000|2021-02-09 08:35:00|1861.2|1850.2|1861|1845.5|1861.2|1852.2|1858.2|1844.7|32
1612860000000|2021-02-09 08:40:00|1861.2|1852.2|1852.5|1837.5|1861.2|1852.2|1850.7|1836.7|15
1612860300000|2021-02-09 08:45:00|1852|1838.2|1851.7|1839.7|1852|1842.2|1850.2|1838.2|14
1612860600000|2021-02-09 08:50:00|1851.2|1840.2|1854.2|1840.5|1854.2|1840.7|1851.2|1840.2|8
1612860900000|2021-02-09 08:55:00|1854|1840.2|1854.2|1840.2|1856|1841|1850.2|1840.2|1
1612861200000|2021-02-09 09:00:00|1854||1853.2||1854||1853.2||0
1612861500000|2021-02-09 09:05:00|1851.2|1839.7|1848.2|1838.2|1851.2|1839.7|1847.5|1837.7|53
1612861800000|2021-02-09 09:10:00|1848|1837.7|1852|1838.2|1852|1838.2|1846.2|1836.2|24
1612862100000|2021-02-09 09:15:00|1851|1836.7|1851.2|1837.7|1852|1838.2|1850.2|1836.2|11
1612862400000|2021-02-09 09:20:00|1848.2|1837.2|1844.2|1835.7|1848.2|1837.2|1844.2|1835.7|19
1612862700000|2021-02-09 09:25:00|1846|1835.2|1842.7|1834.2|1846.2|1835.2|1842.7|1834.2|7
1612863000000|2021-02-09 09:30:00|1846.2|1834.5|1846|1834.2|1846.2|1835.2|1846|1834.2|7
1612863300000|2021-02-09 09:35:00|1845|1835.2|1846|1835.2|1846|1835.2|1844.2|1835.2|12
1612863600000|2021-02-09 09:40:00|1844.7|1834.5|1844.7|1835.2|1844.7|1835.2|1844.7|1834.2|6
1612863900000|2021-02-09 09:45:00|1844.2|1834.5|1844.2|1834.5|1844.7|1834.5|1844.2|1834.2|8
1612864200000|2021-02-09 09:50:00|1842.2|1834.2|1841|1829.7|1842.2|1834.2|1841|1829|32
1612864500000|2021-02-09 09:55:00|1838.2|1830|1839.7|1828.7|1841|1830.5|1838.2|1828.5|9
1612864800000|2021-02-09 10:00:00|1837.2|1829|1839.7|1829|1840|1829|1837.2|1829|10
1612865100000|2021-02-09 10:05:00|1839.5|1828.7|1839.5|1829.2|1839.5|1829.2|1839.2|1828.7|20
1612865400000|2021-02-09 10:10:00|1839.2|1829|1839.2|1828.2|1839.2|1829|1838.2|1827.2|20
1612865700000|2021-02-09 10:15:00|1839.5|1829.2|1841.2|1829.2|1842.2|1829.2|1839.5|1829.2|12
1612866000000|2021-02-09 10:20:00||1829.5||1829.5||1830.2||1829.5|1
1612866300000|2021-02-09 10:25:00|1840.2|1829.7|1839.7|1829.7|1840.2|1829.7|1839.7|1829.7|1
1612866600000|2021-02-09 10:30:00|1839.2||1840.2||1840.2||1839.2||0
1612867200000|2021-02-09 10:40:00|1840|1828.7|1838.2|1827.5|1840|1828.7|1838.2|1827.2|21
1612867500000|2021-02-09 10:45:00|1837.2|1827.7|1838|1827|1838.2|1827.7|1836.2|1826.2|4
1612867800000|2021-02-09 10:50:00|1837.2|1827.2|1840.2|1827|1840.2|1827.2|1836|1827|20
1612868100000|2021-02-09 10:55:00|1839.2|1828|1839.2|1828.2|1840.2|1828.2|1837.2|1828|4
1612868400000|2021-02-09 11:00:00||1828.5||1828.5||1828.5||1828.5|0
1612868700000|2021-02-09 11:05:00|1838.2|1828.2|1837|1826.2|1838.2|1828.2|1837|1826.2|16
1612869000000|2021-02-09 11:10:00|1837.2|1829|1834|1824.5|1837.2|1829|1833.7|1824.2|14
1612869300000|2021-02-09 11:15:00|1832.2|1823.7|1835.2|1824.2|1835.2|1824.2|1832.2|1823.7|10
1612869600000|2021-02-09 11:20:00||1823.7||1824.2||1824.2||1823.7|0
1612869900000|2021-02-09 11:25:00|1835|1823.7|1831.2|1819.7|1835|1823.7|1831|1819.2|18
1612870200000|2021-02-09 11:30:00|1829.2|1819.2|1829.7|1820.2|1831.2|1820.2|1827.2|1818.2|5
1612870500000|2021-02-09 11:35:00|1829.5|1819|1829.5|1819.2|1829.7|1819.2|1827.2|1819|5
1612870800000|2021-02-09 11:40:00|1829.2|1819.7|1830.7|1821.2|1831|1821.2|1829.2|1819.7|18
1612871100000|2021-02-09 11:45:00|1830.2|1820.5|1831|1820.5|1831.2|1820.5|1830.2|1820.5|10
1612871400000|2021-02-09 11:50:00|1830.7|1820.7|1830.7|1820.5|1830.7|1820.7|1830.7|1820.5|0
1612872000000|2021-02-09 12:00:00|1830.5|1820.2|1829|1816.5|1830.7|1820.2|1829|1816.5|15
1612872300000|2021-02-09 12:05:00|1828.7|1814.7|1826|1815|1828.7|1815|1826|1814.7|4
1612872600000|2021-02-09 12:10:00|1825.7|1814.7|1825.2|1812.5|1825.7|1814.7|1825.2|1811.5|3
1612872900000|2021-02-09 12:15:00|1824.7|1812.2|1825.2|1811.7|1825.2|1812.2|1824.2|1811.7|2
1612873200000|2021-02-09 12:20:00|1821.2|1813.2|1822.2|1811.7|1825.2|1813.2|1821.2|1811.7|22
1612873500000|2021-02-09 12:25:00|1821.2|1813.2|1825.2|1813.2|1825.5|1813.2|1821.2|1811.7|8
1612873800000|2021-02-09 12:30:00||1814.2||1814.7||1814.7||1814.2|2
1612874100000|2021-02-09 12:35:00|1824.2|1815.2|1825.2|1815.2|1825.2|1815.2|1824.2|1814.7|2
1612874400000|2021-02-09 12:40:00|1824.2|1814.7|1825.2|1812.7|1825.2|1814.7|1824.2|1812.7|8
1612874700000|2021-02-09 12:45:00|1824.2|1811.5|1823.2|1811.5|1824.2|1811.5|1823.2|1811.5|1
1612875000000|2021-02-09 12:50:00|1824.2|1811.7|1825.5|1812.7|1825.5|1812.7|1824.2|1811.7|0
1612875300000|2021-02-09 12:55:00|1825.2|1812.2|1825.5|1813.2|1825.5|1813.2|1825.2|1811.7|0
1612875600000|2021-02-09 13:00:00|1826.2|1813.5|1824.2|1813.5|1826.2|1813.5|1824.2|1813.5|0
1612875900000|2021-02-09 13:05:00|1825.2|1813.7|1824.7|1814|1825.2|1814|1824.7|1813.5|2
1612876200000|2021-02-09 13:10:00|1824.2|1814.2|1823.7|1813.7|1824.2|1814.2|1823.7|1813.7|0
1612876500000|2021-02-09 13:15:00|1823.5|1814|1823.5|1814|1823.5|1814|1823.5|1814|0
1612876800000|2021-02-09 13:20:00|1823.7|1814.2|1823.7|1814.2|1823.7|1814.2|1823.7|1814.2|0
1612877100000|2021-02-09 13:25:00|1824.2|1816.7|1826.2|1815.5|1830|1819.2|1824.2|1814.2|23
1612877400000|2021-02-09 13:30:00|1829.7|1815.7|1828.5|1816.2|1830|1816.2|1826.2|1815.7|30
1612877700000|2021-02-09 13:35:00|1828.2|1817.5|1825.2|1815|1828.2|1817.5|1824.2|1814.7|13
1612878000000|2021-02-09 13:40:00|1824.2|1813.7|1824.2|1814.5|1824.2|1815.2|1823.2|1813.2|5
1612878300000|2021-02-09 13:45:00|1825.7||1825.7||1825.7||1825.7||6
1612878600000|2021-02-09 13:50:00|1826.2|1814.2|1828|1816|1828|1816|1826.2|1814.2|0
1612878900000|2021-02-09 13:55:00||1816.5||1816.5||1816.5||1816.5|0
1612879200000|2021-02-09 14:00:00|1827.7|1817.2|1828|1816.2|1828|1817.2|1827.7|1816.2|1
1612879500000|2021-02-09 14:05:00|1827.2|1816.5|1830.5|1818.7|1830.5|1821.2|1827.2|1816.2|15
1612879800000|2021-02-09 14:10:00|1831|1819.2|1830|1819.5|1831|1819.5|1830|1819.2|0
1612880100000|2021-02-09 14:15:00|1829.2|1819.2|1828.2|1818.2|1829.2|1819.2|1828.2|1818.2|17
1612880400000|2021-02-09 14:20:00|1828|1817.2|1826.2|1817.5|1828|1817.5|1826.2|1817.2|27
1612880700000|2021-02-09 14:25:00|1827.2|1819.2|1827.7|1815.7|1828|1819.2|1827.2|1815.7|12
1612881000000|2021-02-09 14:30:00|1827.2|1815.5|1826.2|1815.2|1827.2|1815.5|1826.2|1814.2|0
1612881300000|2021-02-09 14:35:00|1826|1814.2|1823.2|1813.7|1826|1814.2|1823.2|1813.5|2
1612881600000|2021-02-09 14:40:00|1824.2|1813.2|1821.2|1811.2|1824.2|1813.5|1819.2|1810|38
1612881900000|2021-02-09 14:45:00||1810.2||1811.2||1811.2||1810|0
1612882200000|2021-02-09 14:50:00|1821|1811|1818.2|1807.5|1821|1811|1818.2|1807|21
1612882500000|2021-02-09 14:55:00|1817.2|1807.7|1817.7|1808.2|1818.2|1808.2|1817.2|1805.7|11
1612882800000|2021-02-09 15:00:00|1816.2|1806.2|1816.2|1803.5|1816.2|1806.2|1816.2|1803.5|3
1612883100000|2021-02-09 15:05:00|1815.7|1803.2|1811.2|1801.2|1815.7|1803.2|1811.2|1801.2|6
1612883400000|2021-02-09 15:10:00|1806.2|1799|1810.2|1796.2|1811.2|1799.5|1806.2|1794.2|11
1612883700000|2021-02-09 15:15:00|1809.2|1795.7|1805.2|1796.2|1809.2|1796.2|1804.2|1795.2|2
1612944900000|2021-02-10 08:15:00|1805.2|1796.2|1816.2|1798.2|1823.2|1798.2|1805.2|1796.2|0
1612945200000|2021-02-10 08:20:00|1814.2||1812.2||1814.2||1812.2||0
1612945500000|2021-02-10 08:25:00|1817.2|1799.2|1817.2|1799.2|1817.2|1799.2|1817.2|1799.2|0
1612945800000|2021-02-10 08:30:00|1807.2|1798.2|1814|1798.2|1817.2|1803.2|1806.2|1794.7|52
1612946100000|2021-02-10 08:35:00|1813.2|1803|1817|1807.5|1822|1808.2|1812.2|1798.2|46
1612946400000|2021-02-10 08:40:00|1816.7|1808.2|1819.2|1810.5|1819.2|1810.5|1816.7|1808.2|18
1612946700000|2021-02-10 08:45:00|1820.7|1811.2|1829.5|1818.2|1829.7|1818.2|1819.7|1810.5|20
1612947000000|2021-02-10 08:50:00|1829.2|1818.5|1834.2|1824.2|1834.2|1824.2|1827.7|1818.2|14
1612947300000|2021-02-10 08:55:00|1833.2|1822.5|1829.2|1818.5|1833.2|1822.5|1829.2|1818.2|30
1612947600000|2021-02-10 09:00:00|1827.2|1818.7|1830.2|1819.2|1832.2|1820.7|1827.2|1818.7|17
1612947900000|2021-02-10 09:05:00|1829.7|1819.5|1830.7|1819.2|1831.2|1822.2|1828.2|1819.2|40
1612948200000|2021-02-10 09:10:00|1830.5|1818.7|1824.2|1812.7|1830.5|1818.7|1824.2|1812.7|49
1612948500000|2021-02-10 09:15:00|1823.2|1811.7|1822.2|1812.2|1823.2|1813.2|1822.2|1811.7|2
1612948800000|2021-02-10 09:20:00|1820.2|1811.2|1822.2|1811.2|1822.2|1811.2|1820.2|1811.2|6
1612949100000|2021-02-10 09:25:00|1820.2|1808.7|1827|1814.5|1827|1814.5|1818.2|1808.2|16
1612949400000|2021-02-10 09:30:00|1826.2|1814.2|1824.2|1813.2|1826.2|1814.2|1820.2|1810.5|0
1612949700000|2021-02-10 09:35:00|1823.2|1813.5|1829.2|1818.2|1829.2|1818.2|1823.2|1813.5|4
1612950000000|2021-02-10 09:40:00|1829|1817.7|1829|1814.5|1829|1817.7|1826.2|1813.5|0
1612950300000|2021-02-10 09:45:00|1828.2|1813.5|1826|1813.5|1828.2|1813.5|1826|1813.5|0
1612950600000|2021-02-10 09:50:00|1821.2|1812|1821.2|1808.7|1822.2|1813.2|1819.2|1808.2|27
1612950900000|2021-02-10 09:55:00||1810.2||1809.5||1810.2||1809.5|0
1612951200000|2021-02-10 10:00:00|1820.2|1808.5|1819.2|1809|1821.2|1810.2|1817.2|1808.2|3
1612951500000|2021-02-10 10:05:00|1820.2|1808.7|1820.2|1810.5|1820.2|1810.5|1819.2|1808.7|7
1612951800000|2021-02-10 10:10:00|1820|1810.2|1819.7|1807.2|1820|1810.5|1816.2|1805.2|8
1612952100000|2021-02-10 10:15:00|1816.2|1804.7|1813.2|1802.2|1816.2|1807.2|1813.2|1802|0
1612952400000|2021-02-10 10:20:00|1814.2|1803.2|1808.7|1798.2|1816.2|1803.2|1808.7|1798.2|27
1612952700000|2021-02-10 10:25:00|1808.2|1797.5|1808.2|1798.2|1808.2|1798.2|1806.2|1796.5|33
1612953000000|2021-02-10 10:30:00|1807.2|1797.7|1807.2|1797.7|1808.2|1798.2|1807.2|1797.7|16
1612953300000|2021-02-10 10:35:00|1804.2|1795.7|1803.2|1793.2|1804.2|1795.7|1803.2|1791.7|6
1612953600000|2021-02-10 10:40:00|1799|1792.5|1804.2|1793.2|1804.2|1794.2|1799|1790.7|16
1612953900000|2021-02-10 10:45:00|1805.5|1796.2|1809.2|1798.2|1809.2|1798.2|1805.5|1796.2|9
1612954200000|2021-02-10 10:50:00|1808.2|1798.5|1808.2|1796.2|1809.2|1798.7|1806.2|1794.7|9
1612954500000|2021-02-10 10:55:00|1806.2|1798.2|1808.2|1795.5|1808.2|1798.2|1806.2|1795.2|7
1612954800000|2021-02-10 11:00:00|1810.2|1795.7|1815.2|1803.2|1816.2|1807|1810.2|1795.7|23
1612955100000|2021-02-10 11:05:00|1814.2|1805.2|1816.2|1806.2|1816.2|1806.2|1814.2|1803.2|12
1612955400000|2021-02-10 11:10:00|1815.2|1804.2|1815.2|1803.7|1815.2|1805.2|1815.2|1803.2|2
1612955700000|2021-02-10 11:15:00|1814.2|1804.2|1814.2|1804.2|1815.2|1804.2|1814.2|1804.2|1
1612956000000|2021-02-10 11:20:00|1814|1804.5|1814|1804.2|1814.2|1804.5|1813.5|1803.2|3
1612956300000|2021-02-10 11:25:00|1813.2|1803.5|1813.2|1803.5|1814.2|1805.2|1813.2|1803.5|11
1612956600000|2021-02-10 11:30:00|1812.2|1803.2|1811.2|1799.7|1813.2|1803.2|1810.2|1799.5|7
1612956900000|2021-02-10 11:35:00|1811|1800|1810.7|1800.2|1811|1800.2|1810.7|1800|2
1612957200000|2021-02-10 11:40:00|1810.2|1798.2|1808.2|1798.2|1810.2|1800.2|1806.2|1797|9
1612957500000|2021-02-10 11:45:00|1810|1798.5|1810.2|1798.7|1810.2|1798.7|1808.2|1798.5|4
1612957800000|2021-02-10 11:50:00|1811|1799.2|1810.7|1799.5|1811|1802.2|1810.2|1798.7|4
1612958100000|2021-02-10 11:55:00|1811.2|1799.7|1813.2|1801.7|1813.2|1801.7|1811.2|1799.7|5
1612958400000|2021-02-10 12:00:00|1814.2|1802|1814|1803.2|1814.2|1804.5|1812.2|1802|1
1612958700000|2021-02-10 12:05:00|1813.2|1802.7|1812|1803.2|1813.2|1803.2|1812|1801.2|12
1612959000000|2021-02-10 12:10:00|1812.2|1802.5|1815.2|1806.2|1815.2|1806.2|1812.2|1802.5|6
1612959300000|2021-02-10 12:15:00|1816.2|1804.7|1818.2|1808.2|1818.2|1808.2|1816.2|1804.7|5
1612959600000|2021-02-10 12:20:00|1817.2|1806.2|1816.2|1804.2|1817.2|1808.2|1816.2|1804.2|11
1612959900000|2021-02-10 12:25:00|1813.2|1803.2|1815|1803.2|1816.2|1805.2|1811.5|1802.5|10
1612960200000|2021-02-10 12:30:00|1815.2|1807.2|1815.5|1803.2|1816.2|1807.2|1815.2|1803.2|6
1612960500000|2021-02-10 12:35:00|1815.2|1803.5|1818.2|1809.2|1818.2|1809.2|1814.5|1803.5|2
1612960800000|2021-02-10 12:40:00|1817.5|1807.5|1820|1808.2|1820|1811.2|1817.5|1805.7|9
1612961100000|2021-02-10 12:45:00|1819.2|1809.2|1819.5|1808.5|1820|1811.2|1819.2|1808.2|3
1612961400000|2021-02-10 12:50:00|1819.2||1818.2||1819.2||1817.2||1
1612961700000|2021-02-10 12:55:00|1817.5|1807|1817.2|1807.2|1817.5|1808.2|1816.2|1807|4
1612962000000|2021-02-10 13:00:00|1816.2|1807|1816.2|1804.2|1818.2|1807.2|1815.5|1804|6
1612962300000|2021-02-10 13:05:00|1814.2|1802.7|1813.2|1801.2|1814.2|1802.7|1813.2|1801.2|1
1612962600000|2021-02-10 13:10:00|1811.2|1800.5|1813.2|1803.2|1813.2|1803.2|1811.2|1800.2|1
1612962900000|2021-02-10 13:15:00|1814.2|1803.5|1816.2|1806.7|1818.2|1807.2|1814.2|1803.2|8
1612963200000|2021-02-10 13:20:00|1818.2|1807|1818.2|1808.2|1818.2|1808.2|1816.5|1807|1
1612963500000|2021-02-10 13:25:00|1819.5|1810.2|1819.2|1808.5|1820.2|1810.2|1818.2|1807.5|4
1612963800000|2021-02-10 13:30:00|1820.2|1811.2|1823.2|1814.2|1823.2|1814.5|1819.2|1811.2|11
1612964100000|2021-02-10 13:35:00|1822.2|1812.7|1821.2|1811.2|1822.2|1813.2|1821.2|1810|1
1612964400000|2021-02-10 13:40:00|1819.2|1809.5|1819|1807.7|1821.2|1810|1819|1807.5|10
1612964700000|2021-02-10 13:45:00|1819.2|1808|1820.2|1808.5|1822.2|1809.7|1816.2|1807.5|4
1612965000000|2021-02-10 13:50:00|1819.2|1809.5|1819|1807.7|1819.2|1809.5|1817.2|1807.5|2
1612965300000|2021-02-10 13:55:00|1818.2|1808.2|1820.2|1809.2|1820.2|1810.2|1818.2|1808.2|6
1612965600000|2021-02-10 14:00:00|1821.2|1809.5|1821.2|1809.2|1822.2|1813.2|1820.2|1808.7|37
1612965900000|2021-02-10 14:05:00|1820.2|1808.7|1821.2|1810.7|1821.2|1810.7|1819.7|1808.7|2
1612966200000|2021-02-10 14:10:00|1820.7|1808.7|1819.2|1808.2|1821.2|1809|1816.2|1806.7|11
1612966500000|2021-02-10 14:15:00|1820.2|1808.5|1820.2|1810.2|1821.2|1811|1820.2|1808.2|0
1612966800000|2021-02-10 14:20:00|1818.2|1809.5|1818.2|1808.2|1820.2|1810|1818.2|1806.7|14
1612967100000|2021-02-10 14:25:00|1817.2|1807.5|1820.2|1810|1820.2|1810|1817.2|1806.7|5
1612967400000|2021-02-10 14:30:00|1819.2|1809.2|1820.2|1807.7|1820.2|1810|1819.2|1807.2|2
1612967700000|2021-02-10 14:35:00|1819.2|1807.5|1819.2|1807.5|1820.2|1809.7|1819.2|1807.2|3
1612968000000|2021-02-10 14:40:00|1818.2|1806.7|1818|1808.2|1818.2|1808.2|1818|1806.7|1
1612968300000|2021-02-10 14:45:00|1818.2|1808.5|1820.2|1810|1820.2|1810|1818.2|1808.5|7
1612968600000|2021-02-10 14:50:00|1819.2|1809.2|1821.2|1809.7|1821.2|1811.2|1819.2|1808.2|6
1612968900000|2021-02-10 14:55:00|1820.2|1811.2|1820.7|1810.2|1821.2|1813|1819.2|1809.7|8
1612969200000|2021-02-10 15:00:00||1809.7||1809.7||1809.7||1809.7|0
1612969500000|2021-02-10 15:05:00|1821.2|1810.2|1821.2|1810.2|1821.2|1810.2|1821.2|1810.2|1
1612969800000|2021-02-10 15:10:00|1821.7|1813.2|1823.2|1811.2|1823.2|1813.2|1821.5|1810.2|10
1612970100000|2021-02-10 15:15:00|1824.2|1812.2|1824.2|1815.2|1824.2|1815.2|1824.2|1812.2|1
1613031300000|2021-02-11 08:15:00|1824.2||1824.2||1824.2||1824.2||0
1613032200000|2021-02-11 08:30:00|1826.2|1810.2|1835.2|1825.2|1835.2|1825.2|1826.2|1810.2|6
1613032500000|2021-02-11 08:35:00|1836.2|1828.2|1833.5|1820.2|1838.2|1828.2|1833.5|1820.2|2
1613032800000|2021-02-11 08:40:00|1834.5|1821.7|1834.2|1823.2|1835.2|1826.2|1832.2|1821.2|22
1613033100000|2021-02-11 08:45:00|1835.2|1823.5|1841.2|1830.2|1842.2|1830.2|1835.2|1823.5|12
1613033400000|2021-02-11 08:50:00|1842.2|1833.2|1846.2|1836.2|1846.2|1836.2|1842.2|1831.5|6
1613033700000|2021-02-11 08:55:00|1847.7|1838.2|1845.8|1835.8|1851.2|1840.2|1845.8|1834.1|43
1613034000000|2021-02-11 09:00:00|1844.8|1836.1|1846.8|1838.1|1846.8|1838.1|1844.8|1836.1|2
1613034300000|2021-02-11 09:05:00|1847.8|1837.8|1846.8|1837.8|1847.8|1837.8|1846.8|1835.8|23
1613034600000|2021-02-11 09:10:00|1847.8|1838.1|1853.6|1841.8|1853.8|1842.8|1847.8|1838.1|29
1613034900000|2021-02-11 09:15:00|1853.3|1842.8|1853.3|1844.1|1853.3|1844.8|1850.8|1842.8|5
1613035200000|2021-02-11 09:20:00|1853.8|1845.3|1853.3|1844.8|1853.8|1845.3|1851.8|1842.8|23
1613035500000|2021-02-11 09:25:00|1852.8|1844.3|1850.8|1840.1|1852.8|1844.3|1850.8|1839.8|36
1613035800000|2021-02-11 09:30:00|1850.6|1840.3|1849.6|1840.1|1850.6|1840.3|1849.6|1840.1|3
1613036100000|2021-02-11 09:35:00|1849.8|1840.3|1853.8|1842.1|1853.8|1843.8|1849.8|1840.3|11
1613036400000|2021-02-11 09:40:00|1852.8|1841.1|1853.8|1843.3|1853.8|1843.3|1851.3|1840.3|2
1613036700000|2021-02-11 09:45:00|1852.8|1841.3|1854.3|1842.1|1854.8|1844.3|1852.8|1840.3|5
1613037000000|2021-02-11 09:50:00|1851.8|1840.3|1854.3|1843.8|1854.3|1843.8|1850.8|1840.1|3
1613037300000|2021-02-11 09:55:00|1854.8|1844.6|1859.8|1849.6|1859.8|1849.6|1854.8|1844.6|35
1613037600000|2021-02-11 10:00:00|1860.8|1849.8|1855.8|1843.6|1860.8|1851.8|1855.8|1843.3|17
1613037900000|2021-02-11 10:05:00|1854.8|1843.8|1856.8|1844.8|1856.8|1847.8|1854.8|1843.8|4
1613038200000|2021-02-11 10:10:00|1856.6||1855.8||1856.6||1855.8||0
1613038500000|2021-02-11 10:15:00|1854.3|1843.8|1854.6|1846.3|1855.8|1847.3|1854.3|1843.8|3
1613038800000|2021-02-11 10:20:00|1854.3|1844.1|1854.1|1844.8|1854.3|1845.8|1853.8|1842.8|4
1613039100000|2021-02-11 10:25:00|1852.8|1842.8|1854.1|1843.8|1854.1|1843.8|1852.8|1842.8|11
1613039400000|2021-02-11 10:30:00|1852.1|1842.1|1852.1|1842.8|1852.1|1842.8|1850.8|1839.8|8
1613039700000|2021-02-11 10:35:00|1852.8|1841.3|1854.3|1842.8|1854.3|1844.8|1852.8|1841.1|1
1613040000000|2021-02-11 10:40:00|1851.8|1842.1|1854.3|1842.8|1854.3|1843.8|1851.8|1842.1|3
1613040300000|2021-02-11 10:45:00|1851.8|1842.3|1852.8|1842.8|1854.3|1843.8|1851.8|1842.1|5
1613040600000|2021-02-11 10:50:00|1854.3|1843.3|1856.6|1847.8|1856.6|1847.8|1852.8|1842.3|27
1613040900000|2021-02-11 10:55:00|1856.8|1846.8|1860.8|1849.1|1860.8|1849.1|1856.8|1846.1|5
1613041200000|2021-02-11 11:00:00|1861.8|1852.8|1864.3|1852.1|1864.3|1855.8|1861.8|1849.1|69
1613041500000|2021-02-11 11:05:00|1863.8|1851.8|1862.8|1852.8|1863.8|1852.8|1859.8|1849.1|3
1613041800000|2021-02-11 11:10:00|1861.8|1851.3|1860.6|1851.8|1861.8|1851.8|1859.8|1849.1|1
1613042100000|2021-02-11 11:15:00|1860.8|1851.3|1861.8|1850.1|1862.8|1851.3|1860.8|1850.1|3
1613042400000|2021-02-11 11:20:00|1862.8|1854.6|1862.6|1850.3|1862.8|1854.6|1862.6|1849.3|51
1613042700000|2021-02-11 11:25:00|1862.8||1862.8||1862.8||1862.8||0
1613043000000|2021-02-11 11:30:00|1862.6|1849.1|1859.8|1849.1|1862.6|1850.1|1859.8|1849.1|0
1613043300000|2021-02-11 11:35:00|1857.8|1849.3|1860.8|1849.3|1860.8|1849.3|1857.8|1849.3|0
1613043600000|2021-02-11 11:40:00|1861.8|1849.6|1863.8|1849.8|1863.8|1851.6|1858.8|1849.3|12
1613043900000|2021-02-11 11:45:00|1863.6|1849.3|1858.8|1849.3|1863.8|1849.3|1858.8|1849.1|1
1613044200000|2021-02-11 11:50:00|1856.8|1849.1|1860.8|1849.8|1863.6|1849.8|1856.8|1848.3|21
1613044500000|2021-02-11 11:55:00|1859.8|1847.8|1858.6|1846.3|1860.8|1847.8|1858.6|1846.3|1
1613044800000|2021-02-11 12:00:00|1855.8|1846.6|1858.3|1846.3|1858.3|1846.6|1855.8|1845.6|14
1613045100000|2021-02-11 12:05:00|1858.1|1847.8|1856.8|1847.8|1858.6|1847.8|1854.8|1845.6|12
1613045400000|2021-02-11 12:10:00|1856.6|1845.8|1853.8|1843.3|1856.6|1845.8|1852.8|1842.8|8
1613045700000|2021-02-11 12:15:00|1853.6|1843.6|1853.8|1844.8|1853.8|1844.8|1852.8|1843.6|1
1613046000000|2021-02-11 12:20:00|1852.8|1843.8|1854.8|1844.8|1854.8|1845.8|1852.8|1843.8|4
1613046300000|2021-02-11 12:25:00|1853.8|1843.8|1853.6|1843.1|1853.8|1843.8|1851.8|1842.8|3
1613046600000|2021-02-11 12:30:00|1853.8|1843.8|1854.8|1845.8|1854.8|1845.8|1850.8|1842.3|5
1613046900000|2021-02-11 12:35:00|1853.8|1844.8|1852.8|1843.1|1853.8|1845.1|1852.8|1842.8|5
1613047200000|2021-02-11 12:40:00|1852.6|1842.8|1852.8|1843.1|1852.8|1843.8|1851.8|1842.8|5
1613047500000|2021-02-11 12:45:00|1851.8|1843.8|1853.8|1843.1|1854.8|1844.8|1851.8|1843.1|3
1613047800000|2021-02-11 12:50:00|1854.6||1853.8||1854.8||1853.8||1
1613048100000|2021-02-11 12:55:00|1852.3||1852.8||1853.8||1852.3||1
1613048400000|2021-02-11 13:00:00|1852.6|1839.8|1851.6|1841.6|1852.6|1841.8|1851.6|1839.8|4
1613048700000|2021-02-11 13:05:00|1851.8|1841.3|1853.8|1842.8|1853.8|1843.8|1850.8|1841.3|6
1613049000000|2021-02-11 13:10:00|1852.8|1841.8|1852.8|1841.3|1852.8|1842.8|1852.3|1840.8|1
1613049300000|2021-02-11 13:15:00|1851.8|1842.8|1852.8|1842.8|1852.8|1843.1|1851.8|1842.8|1
1613049600000|2021-02-11 13:20:00|1853.8|1844.8|1855.8|1842.8|1856.8|1847.8|1853.8|1842.8|30
1613049900000|2021-02-11 13:25:00|1853.8|1843.1|1852.8|1843.1|1853.8|1843.1|1852.8|1843.1|0
1613050200000|2021-02-11 13:30:00|1853.8|1842.8|1853.8|1843.1|1853.8|1844.8|1853.8|1842.8|1
1613050500000|2021-02-11 13:35:00|1851.8|1843.3|1853.6|1843.1|1855.6|1845.6|1851.8|1843.1|5
1613050800000|2021-02-11 13:40:00|1853.3||1852.8||1854.8||1852.3||9
1613051100000|2021-02-11 13:45:00|1853.8|1843.8|1852.8|1843.1|1853.8|1843.8|1851.8|1843.1|5
1613051400000|2021-02-11 13:50:00|1853.8|1843.3|1853.8|1843.3|1855.8|1845.8|1853.8|1843.3|5
1613051700000|2021-02-11 13:55:00|1851.3|1843.1|1854.8|1846.1|1855.8|1846.1|1851.3|1842.8|12
1613052000000|2021-02-11 14:00:00|1854.6|1845.8|1853.8|1842.8|1854.6|1845.8|1853.8|1842.8|6
1613052300000|2021-02-11 14:05:00|1851.8|1841.3|1851.8|1842.8|1853.8|1842.8|1851.8|1841.1|6
1613052600000|2021-02-11 14:10:00|1850.8|1840.6|1854.6|1843.8|1854.6|1843.8|1850.8|1840.3|13
1613052900000|2021-02-11 14:15:00|1854.8|1844.1|1854.8|1844.1|1855.6|1845.1|1854.8|1844.1|3
1613053200000|2021-02-11 14:20:00|1853.8|1843.8|1857.8|1847.8|1857.8|1847.8|1853.8|1843.8|6
1613053500000|2021-02-11 14:25:00|1857.3||1856.8||1857.3||1856.8||0
1613053800000|2021-02-11 14:30:00|1856.6|1845.8|1855.8|1844.3|1856.6|1845.8|1855.8|1844.3|6
1613054100000|2021-02-11 14:35:00|1854.8|1846.8|1855.8|1845.1|1855.8|1846.8|1853.8|1844.3|7
1613054400000|2021-02-11 14:40:00|1853.8|1844.8|1854.8|1844.8|1855.8|1844.8|1853.8|1844.8|1
1613054700000|2021-02-11 14:45:00|1855.3|1844.1|1854.3|1844.1|1855.3|1844.1|1853.8|1844.1|7
1613055000000|2021-02-11 14:50:00|1853.8|1842.8|1850.6|1838.8|1854.3|1842.8|1850.6|1838.8|8
1613055300000|2021-02-11 14:55:00|1849.8|1839.1|1850.8|1838.3|1850.8|1840.8|1847.1|1838.1|9
1613055600000|2021-02-11 15:00:00|1848.8|1835.8|1853.8|1837.8|1854.8|1840.8|1848.8|1835.8|1
1613055900000|2021-02-11 15:05:00|1853.3|1838.8|1850.8|1838.8|1853.3|1838.8|1850.8|1838.8|0
1613056200000|2021-02-11 15:10:00|1852.3|1839.1|1852.3|1838.8|1852.3|1839.1|1852.3|1838.8|0
1613056500000|2021-02-11 15:15:00|1853.3|1839.1|1855.3|1844.8|1855.3|1844.8|1853.3|1839.1|6
1613118900000|2021-02-12 08:35:00|1845.8|1835.1|1856.3|1847.8|1856.3|1847.8|1845.8|1835.1|10
1613119200000|2021-02-12 08:40:00|1857.8|1844.8|1853.8|1843.3|1857.8|1847.8|1853.8|1843.3|22
1613119500000|2021-02-12 08:45:00|1850.8|1843.6|1847.8|1838.8|1850.8|1843.6|1847.8|1837.8|7
1613119800000|2021-02-12 08:50:00|1848.6|1838.1|1848.6|1838.3|1848.6|1838.8|1847.8|1838.1|16
1613120100000|2021-02-12 08:55:00|1847.8||1847.8||1848.6||1847.8||6
1613120400000|2021-02-12 09:00:00|1848.6|1838.6|1850.3|1838.8|1850.8|1838.8|1848.6|1838.6|26
1613120700000|2021-02-12 09:05:00|1849.8|1838.6|1849.6|1838.8|1849.8|1838.8|1849.6|1838.6|2
1613121000000|2021-02-12 09:10:00|1849.8|1839.8|1850.8|1841.8|1851.3|1841.8|1849.8|1839.8|10
1613121300000|2021-02-12 09:15:00|||||||||1
1613121600000|2021-02-12 09:20:00|1851.3|1842.1|1856.3|1844.3|1856.3|1844.3|1851.3|1841.8|47
1613121900000|2021-02-12 09:25:00|1855.8|1843.8|1855.8|1845.1|1855.8|1845.1|1855.8|1843.8|1
1613122200000|2021-02-12 09:30:00|1854.8|1844.1|1854.8|1843.8|1854.8|1844.1|1854.8|1843.1|0
1613122500000|2021-02-12 09:35:00|1854.6|1843.1|1854.6|1843.3|1854.6|1843.3|1854.6|1843.1|0
1613122800000|2021-02-12 09:40:00|1853.8|1843.8|1854.6|1843.8|1854.6|1844.1|1853.8|1843.8|2
1613123100000|2021-02-12 09:45:00|1855.8|1844.3|1855.8|1844.8|1855.8|1844.8|1855.8|1843.8|0
1613123400000|2021-02-12 09:50:00|1855.3||1854.8||1855.8||1854.8||2
1613123700000|2021-02-12 09:55:00|1855.8|1845.1|1860.6|1847.8|1860.6|1847.8|1855.8|1845.1|53
1613124000000|2021-02-12 10:00:00|1860.3||1859.6||1860.3||1858.8||0
1613124300000|2021-02-12 10:05:00|1858.1|1848.1|1854.8|1843.8|1858.1|1848.1|1854.8|1842.3|4
1613124600000|2021-02-12 10:10:00|1854.6|1841.3|1854.3|1843.8|1854.8|1843.8|1854.3|1841.3|0
1613124900000|2021-02-12 10:15:00|1855.8|1844.3|1857.1|1844.3|1857.6|1844.3|1855.8|1844.3|1
1613125200000|2021-02-12 10:20:00|1856.8|1843.8|1856.8|1843.8|1857.1|1843.8|1856.8|1843.8|0
1613125500000|2021-02-12 10:25:00|1857.1||1857.1||1857.1||1857.1||0
1613126100000|2021-02-12 10:35:00|1856.3|1844.1|1856.8|1844.1|1857.1|1844.1|1856.3|1844.1|0
1613126700000|2021-02-12 10:45:00|1855.8||1857.1||1857.1||1855.8||0
1613127000000|2021-02-12 10:50:00|1856.8||1855.8||1856.8||1855.8||0
1613127600000|2021-02-12 11:00:00||1843.8||1843.8||1843.8||1843.8|0
1613127900000|2021-02-12 11:05:00|1855.6|1844.1|1854.8|1844.1|1855.6|1844.3|1853.8|1844.1|0
1613128200000|2021-02-12 11:10:00|1853.8|1843.8|1854.8|1844.1|1854.8|1844.1|1853.8|1843.8|5
1613128500000|2021-02-12 11:15:00|1854.6||1853.8||1854.8||1853.8||0
1613128800000|2021-02-12 11:20:00|1853.1|1843.8|1853.8|1842.8|1853.8|1843.8|1853.1|1841.1|43
1613129100000|2021-02-12 11:25:00|1852.8||1852.8||1852.8||1852.8||0
1613129400000|2021-02-12 11:30:00|1851.8|1840.8|1851.1|1840.8|1851.8|1840.8|1851.1|1839.6|0
1613129700000|2021-02-12 11:35:00|1849.8|1838.8|1849.8|1839.8|1849.8|1839.8|1849.8|1838.8|0
1613130000000|2021-02-12 11:40:00|1849.6|1842.8|1851.1|1842.8|1851.1|1842.8|1849.6|1842.8|8
1613130300000|2021-02-12 11:45:00|1851.3|1839.8|1851.8|1840.8|1851.8|1840.8|1850.8|1839.3|6
1613130600000|2021-02-12 11:50:00|1852.8|1841.1|1853.8|1842.1|1855.1|1842.6|1852.8|1840.8|13
1613130900000|2021-02-12 11:55:00|1854.8|1845.8|1855.8|1843.8|1855.8|1845.8|1854.8|1843.8|7
1613131200000|2021-02-12 12:00:00|1856.1|1842.8|1855.8|1841.8|1856.8|1842.8|1855.8|1841.8|1
1613131500000|2021-02-12 12:05:00|1855.1|1841.3|1854.6|1840.8|1855.1|1841.3|1854.6|1840.8|0
1613131800000|2021-02-12 12:10:00|1854.1|1841.1|1851.1|1839.8|1854.3|1841.1|1851.1|1839.6|1
1613132100000|2021-02-12 12:15:00|1850.8||1850.8||1851.3||1850.3||0
1613132400000|2021-02-12 12:20:00|1850.6|1839.3|1850.6|1839.3|1850.6|1839.3|1850.6|1839.3|0
1613132700000|2021-02-12 12:25:00|1850.3|1839.8|1850.6|1840.1|1850.8|1840.1|1849.8|1839.8|10
1613133300000|2021-02-12 12:35:00|1850.8|1842.6|1850.8|1841.6|1851.8|1842.8|1850.8|1840.1|19
1613133600000|2021-02-12 12:40:00||1840.8||1840.1||1840.8||1840.1|18
1613133900000|2021-02-12 12:45:00|1850.6|1840.3|1849.8|1840.3|1850.6|1840.3|1849.8|1840.3|0
1613134200000|2021-02-12 12:50:00|1849.3|1840.1|1849.3|1840.3|1849.3|1840.3|1849.3|1840.1|4
1613134500000|2021-02-12 12:55:00||1840.1||1841.1||1841.1||1840.1|4
1613134800000|2021-02-12 13:00:00|1850.8|1841.3|1853.8|1841.6|1854.6|1842.8|1850.8|1841.3|4
1613135100000|2021-02-12 13:05:00|1854.3|1841.8|1855.8|1842.8|1856.1|1842.8|1854.3|1841.8|1
1613135400000|2021-02-12 13:10:00|1856.1|1842.6|1852.8|1841.6|1856.1|1842.6|1852.8|1841.3|0
1613135700000|2021-02-12 13:15:00|1853.8|1841.8|1853.8|1841.6|1853.8|1841.8|1853.8|1841.6|0
1613136300000|2021-02-12 13:25:00|1852.8||1852.8||1852.8||1852.8||0
1613136600000|2021-02-12 13:30:00|1851.8||1851.8||1851.8||1851.8||0
1613136900000|2021-02-12 13:35:00|1852.8||1852.8||1852.8||1852.8||0
1613137800000|2021-02-12 13:50:00||1841.8||1841.3||1843.3||1841.3|12
1613138100000|2021-02-12 13:55:00|1853.8|1841.6|1853.3|1842.8|1853.8|1842.8|1853.3|1841.6|0
1613138400000|2021-02-12 14:00:00|1852.6|1842.6|1851.8|1841.6|1852.8|1842.6|1851.8|1841.6|5
1613138700000|2021-02-12 14:05:00|1852.8|1841.8|1852.8|1842.8|1852.8|1842.8|1852.8|1841.8|0
1613139300000|2021-02-12 14:15:00|1853.8|1843.1|1853.8|1843.8|1853.8|1843.8|1853.8|1843.1|0
1613139600000|2021-02-12 14:20:00|1852.8|1843.6|1852.8|1843.6|1853.1|1843.6|1852.8|1843.6|1
1613139900000|2021-02-12 14:25:00|1853.6|1843.8|1855.8|1845.1|1856.3|1845.1|1853.3|1843.8|0
1613140200000|2021-02-12 14:30:00|1856.8|1845.3|1855.8|1845.8|1857.1|1845.8|1855.8|1845.3|0
1613140500000|2021-02-12 14:35:00|1855.3|1846.1|1855.3|1846.1|1855.3|1846.1|1855.1|1846.1|1
1613140800000|2021-02-12 14:40:00|1855.1||1855.3||1855.3||1855.1||0
1613141100000|2021-02-12 14:45:00|1855.8|1845.8|1855.8|1846.1|1855.8|1846.1|1855.8|1845.8|3
1613141400000|2021-02-12 14:50:00|1855.6|1845.8|1854.8|1844.6|1855.8|1845.8|1853.8|1844.6|6
1613141700000|2021-02-12 14:55:00|1852.6|1844.3|1854.8|1844.8|1856.3|1844.8|1852.3|1843.6|5
1613142000000|2021-02-12 15:00:00|1856.3|1846.8|1855.3|1843.6|1856.3|1846.8|1855.3|1843.6|10
1613142600000|2021-02-12 15:10:00||1843.8||1843.8||1843.8||1843.8|0
1613142900000|2021-02-12 15:15:00|1855.8|1845.3|1854.8|1843.8|1855.8|1846.8|1854.8|1843.8|19
1613376900000|2021-02-15 08:15:00||1843.8||1843.8||1843.8||1843.8|0
1613377500000|2021-02-15 08:25:00|1865.8|1852.8|1880.6|1856.8|1883.8|1856.8|1865.8|1852.8|0
1613377800000|2021-02-15 08:30:00|1879.8|1856.4|1869.2|1858.4|1879.8|1861.2|1869.2|1856.4|11
1613378100000|2021-02-15 08:35:00|1872.9|1863.2|1880.9|1870.1|1880.9|1872.1|1871.4|1858.4|52
1613378400000|2021-02-15 08:40:00|1880.6|1869.1|1880.9|1870.6|1880.9|1870.6|1879.6|1869.1|30
1613378700000|2021-02-15 08:45:00|1881.4|1871.1|1881.9|1870.6|1881.9|1873.1|1881.1|1870.6|16
1613379000000|2021-02-15 08:50:00|1881.6|1869.6|1876.9|1864.1|1881.6|1869.6|1876.9|1864.1|58
1613379300000|2021-02-15 08:55:00|1876.4|1864.6|1879.1|1869.1|1879.1|1869.1|1876.1|1864.6|1
1613379600000|2021-02-15 09:00:00|1880.1|1867.6|1881.9|1869.1|1881.9|1869.1|1880.1|1866.9|11
1613379900000|2021-02-15 09:05:00||1869.4||1870.1||1870.1||1869.4|1
1613380200000|2021-02-15 09:10:00|1879.6|1873.1|1883.4|1873.1|1883.4|1874.9|1879.6|1873.1|21
1613380500000|2021-02-15 09:15:00|1885.9|1874.1|1885.6|1875.1|1887.1|1877.9|1885.6|1874.1|50
1613380800000|2021-02-15 09:20:00|1887.1|1877.1|1886.9|1877.1|1887.1|1877.1|1886.9|1877.1|9
1613381100000|2021-02-15 09:25:00|1887.1|1875.4|1883.6|1874.1|1887.1|1876.1|1883.6|1872.6|20
1613381400000|2021-02-15 09:30:00|1883.9|1873.1|1883.9|1873.4|1883.9|1873.4|1883.9|1873.1|6
1613381700000|2021-02-15 09:35:00|1884.1|1874.4|1882.1|1873.4|1884.1|1874.4|1882.1|1873.1|17
1613382000000|2021-02-15 09:40:00|1884.1|1873.6|1887.1|1873.6|1887.1|1873.6|1884.1|1873.6|2
1613382300000|2021-02-15 09:45:00|1886.9|1875.1|1886.9|1875.1|1886.9|1875.1|1886.9|1875.1|0
1613382600000|2021-02-15 09:50:00|1887.1|1876.1|1887.1|1876.1|1887.1|1876.1|1887.1|1876.1|0
1613382900000|2021-02-15 09:55:00|1886.1|1876.4|1886.1|1876.1|1886.1|1876.4|1886.1|1876.1|1
1613383200000|2021-02-15 10:00:00|1887.1|1876.4|1887.6|1878.9|1887.6|1878.9|1887.1|1876.4|37
1613383500000|2021-02-15 10:05:00|1888.1|1879.1|1890.1|1877.6|1890.1|1879.6|1888.1|1876.1|50
1613383800000|2021-02-15 10:10:00||1877.9||1876.4||1877.9||1876.4|3
1613384100000|2021-02-15 10:15:00|1889.9||1889.6||1889.9||1889.6||5
1613384400000|2021-02-15 10:20:00|1889.9|1876.6|1891.1|1879.1|1891.1|1879.1|1889.9|1876.6|6
1613384700000|2021-02-15 10:25:00|1890.9|1881.6|1890.9|1881.6|1890.9|1881.6|1890.9|1881.6|0
1613385000000|2021-02-15 10:30:00|1891.1|1879.1|1891.1|1876.6|1891.1|1879.1|1891.1|1876.4|38
1613385300000|2021-02-15 10:35:00|1891.9|1877.9|1892.1|1879.9|1892.1|1879.9|1891.9|1877.9|7
1613385600000|2021-02-15 10:40:00|1894.6|1880.1|1894.6|1884.1|1894.6|1886.4|1894.4|1880.1|34
1613385900000|2021-02-15 10:45:00|1895.1|1884.4|1897.1|1885.1|1897.1|1885.1|1895.1|1884.4|35
1613386200000|2021-02-15 10:50:00|1896.6|1885.4|1896.3|1884.3|1896.6|1885.4|1896.3|1884.3|8
1613386500000|2021-02-15 10:55:00|1895.9|1883.9|1895.9|1884.2|1895.9|1884.2|1895.9|1883.9|101
1613386800000|2021-02-15 11:00:00|1896.9|1885.4|1896.9|1885.7|1896.9|1886.4|1896.9|1885.4|40
1613387100000|2021-02-15 11:05:00|1895.9|1885.9|1895.9|1886.2|1895.9|1886.2|1895.9|1885.7|6
1613387400000|2021-02-15 11:10:00|1896.9|1886.4|1896.9|1887.9|1896.9|1887.9|1896.9|1886.4|22
1613387700000|2021-02-15 11:15:00|1897.9|1887.4|1897.9|1887.7|1897.9|1887.7|1897.9|1886.2|7
1613388000000|2021-02-15 11:20:00|1897.4||1897.4||1897.4||1897.4||0
1613388300000|2021-02-15 11:25:00|1896.4|1887.9|1896.4|1887.4|1896.4|1887.9|1896.4|1887.4|4
1613388600000|2021-02-15 11:30:00|1896.9|1887.9|1897.9|1887.9|1897.9|1887.9|1896.9|1887.9|28
1613388900000|2021-02-15 11:35:00|1897.7||1897.7||1897.9||1897.7||11
1613389200000|2021-02-15 11:40:00|1896.9|1886.9|1895.9|1884.9|1896.9|1886.9|1894.7|1884.2|22
1613389500000|2021-02-15 11:45:00||1885.7||1886.2||1886.2||1885.7|0
1613389800000|2021-02-15 11:50:00|1896.2|1886.4|1896.9|1887.4|1896.9|1887.4|1896.2|1886.4|17
1613390100000|2021-02-15 11:55:00|1897.9|1887.7|1897.9|1887.7|1897.9|1887.7|1897.9|1887.7|15
1613390400000|2021-02-15 12:00:00|1898.2|1887.9|1899.9|1888.4|1899.9|1888.4|1898.2|1887.9|14
1613390700000|2021-02-15 12:05:00||1888.7||1888.7||1888.7||1888.7|0
1613391000000|2021-02-15 12:10:00||1888.2||1888.2||1888.4||1888.2|15
1613391300000|2021-02-15 12:15:00|1900.2|1888.4|1901.7|1889.7|1901.9|1889.7|1900.2|1888.4|13
1613391600000|2021-02-15 12:20:00|1900.9|1888.9|1900.9|1888.9|1900.9|1888.9|1900.9|1888.9|0
1613391900000|2021-02-15 12:25:00|1899.9|1888.2|1899.9|1888.2|1899.9|1888.2|1899.9|1888.2|0
1613392200000|2021-02-15 12:30:00|1900.4|1888.4|1900.4|1888.4|1900.4|1888.4|1900.4|1888.4|10
1613392500000|2021-02-15 12:35:00|1899.9|1888.9|1899.9|1889.4|1899.9|1889.4|1899.9|1888.9|0
1613392800000|2021-02-15 12:40:00||1889.7||1889.7||1889.7||1889.7|0
1613393100000|2021-02-15 12:45:00||1889.9||1890.2||1890.2||1889.9|0
1613393400000|2021-02-15 12:50:00|1901.7|1891.4|1901.4|1891.4|1901.7|1891.7|1901.4|1891.4|75
1613393700000|2021-02-15 12:55:00|1901.7|1893.4|1899.9|1890.4|1901.7|1893.4|1898.9|1890.2|43
1613394000000|2021-02-15 13:00:00|1897.9|1889.9|1899.9|1889.4|1900.9|1890.4|1897.9|1889.4|15
1613394300000|2021-02-15 13:05:00|1898.9|1888.9|1898.9|1886.2|1898.9|1888.9|1896.9|1886.2|42
1613394600000|2021-02-15 13:10:00||1886.9||1886.4||1886.9||1886.2|0
1613394900000|2021-02-15 13:15:00|1895.9||1895.9||1895.9||1895.9||0
1613395200000|2021-02-15 13:20:00|1898.4|1886.9|1898.9|1887.9|1898.9|1888.9|1898.4|1886.9|3
1613395500000|2021-02-15 13:25:00||1888.9||1887.2||1888.9||1887.2|1
1613395800000|2021-02-15 13:30:00|1898.7|1886.4|1898.7|1884.4|1898.7|1886.4|1898.7|1884.4|4
1613396100000|2021-02-15 13:35:00|1895.9|1889.9|1897.9|1884.7|1898.9|1889.9|1895.9|1884.2|45
1613396400000|2021-02-15 13:40:00|1897.7|1884.4|1893.9|1881.9|1897.9|1884.4|1893.9|1880.9|80
1613396700000|2021-02-15 13:45:00|1895.7|1883.4|1897.9|1884.2|1897.9|1884.2|1895.7|1881.9|0
1613397000000|2021-02-15 13:50:00||1883.7||1886.2||1886.2||1883.7|5
1613397300000|2021-02-15 13:55:00|1898.4|1886.4|1898.9|1887.9|1898.9|1887.9|1898.4|1886.2|28
1613397600000|2021-02-15 14:00:00||1888.4||1888.4||1888.9||1888.4|10
1613397900000|2021-02-15 14:05:00|1900.4|1889.2|1899.9|1889.9|1900.9|1891.2|1899.9|1889.2|11
1613398200000|2021-02-15 14:10:00|||||||||22
1613398500000|2021-02-15 14:15:00|1900.7|1889.4|1900.7|1889.2|1900.7|1889.4|1900.7|1888.4|7
1613398800000|2021-02-15 14:20:00|1901.4|1889.4|1900.7|1890.9|1901.4|1890.9|1900.7|1889.4|62
1613399100000|2021-02-15 14:25:00|1900.9|1891.4|1901.4|1891.9|1901.4|1891.9|1900.9|1891.4|61
1613399400000|2021-02-15 14:30:00|1901.9|1892.9|1902.9|1892.4|1902.9|1893.9|1901.9|1891.4|7
1613399700000|2021-02-15 14:35:00|1903.2|1892.9|1903.2|1893.9|1903.2|1893.9|1903.2|1892.9|51
1613400000000|2021-02-15 14:40:00|1903.4|1895.2|1903.9|1893.9|1904.4|1895.2|1903.4|1893.9|80
1613400300000|2021-02-15 14:45:00|1904.4|1894.2|1903.9|1894.2|1904.4|1894.2|1903.9|1894.2|52
1613400600000|2021-02-15 14:50:00||1893.9||1893.9||1893.9||1893.4|10
1613400900000|2021-02-15 14:55:00|1905.7|1894.2|1905.9|1895.2|1905.9|1895.2|1904.9|1894.2|53
1613401200000|2021-02-15 15:00:00|1905.4||1905.4||1905.4||1904.9||6
1613401500000|2021-02-15 15:05:00||1895.4||1895.4||1895.4||1895.4|0
1613401800000|2021-02-15 15:10:00||1895.7||1895.9||1895.9||1895.7|0
1613402100000|2021-02-15 15:15:00|1903.9|1896.2|1905.4|1896.2|1905.4|1896.2|1903.9|1895.7|9
1613464200000|2021-02-16 08:30:00|1914.9|1897.9|1922.9|1907.9|1925.9|1907.9|1914.9|1897.9|2
1613464500000|2021-02-16 08:35:00|1925.9|1904.2|1910.9|1897.9|1925.9|1904.2|1910.9|1897.9|11
1613464800000|2021-02-16 08:40:00|1912.9|1898.2|1912.9|1902.9|1912.9|1902.9|1911.9|1898.2|14
1613465100000|2021-02-16 08:45:00|1913.9|1903.2|1916.9|1907.9|1916.9|1907.9|1913.9|1903.2|32
1613465400000|2021-02-16 08:50:00|1917.9||1918.9||1918.9||1917.9||42
1613465700000|2021-02-16 08:55:00|1917.9|1909.9|1920.2|1907.9|1922.9|1909.9|1917.9|1907.9|21
1613466000000|2021-02-16 09:00:00|1920.4||1917.9||1920.4||1917.9||0
1613466300000|2021-02-16 09:05:00|1917.7|1905.9|1914.7|1903.2|1917.7|1906.2|1914.7|1903.2|16
1613466600000|2021-02-16 09:10:00|1914.4|1902.9|1913.4|1901.9|1914.4|1903.2|1910.2|1901.9|60
1613466900000|2021-02-16 09:15:00|1913.2|1898.4|1909.9|1895.9|1913.4|1898.4|1909.4|1895.7|5
1613467200000|2021-02-16 09:20:00|1908.7|1897.9|1905.9|1893.9|1909.9|1897.9|1905.9|1893.7|0
1613467500000|2021-02-16 09:25:00|1906.2||1905.9||1906.4||1905.2||0
1613467800000|2021-02-16 09:30:00|1905.7|1894.2|1908.4|1895.9|1908.4|1895.9|1905.4|1894.2|0
1613468100000|2021-02-16 09:35:00|1908.2|1893.9|1902.9|1889.9|1908.4|1893.9|1902.4|1889.9|107
1613468400000|2021-02-16 09:40:00|1903.2|1890.2|1905.4|1891.4|1905.7|1891.4|1903.2|1890.2|0
1613468700000|2021-02-16 09:45:00|1905.7|1891.7|1907.9|1896.4|1907.9|1896.4|1905.7|1891.7|2
1613469000000|2021-02-16 09:50:00|1907.4|1897.2|1908.9|1897.9|1908.9|1897.9|1907.4|1897.2|0
1613469300000|2021-02-16 09:55:00|1909.9|1898.2|1913.2|1900.7|1913.2|1900.7|1909.9|1898.2|1
1613469600000|2021-02-16 10:00:00|1913.4|1900.9|1915.7|1903.4|1915.7|1903.4|1913.4|1900.9|0
1613469900000|2021-02-16 10:05:00||1904.2||1904.2||1904.2||1904.2|0
1613470200000|2021-02-16 10:10:00|1915.9|1903.9|1912.4|1902.2|1915.9|1904.4|1912.4|1902.2|12
1613470500000|2021-02-16 10:15:00||1901.7||1901.7||1901.7||1901.7|0
1613470800000|2021-02-16 10:20:00|1912.9|1902.4|1915.4|1902.9|1915.4|1902.9|1912.9|1902.4|2
1613471100000|2021-02-16 10:25:00|1915.9|1903.9|1915.9|1905.9|1915.9|1905.9|1915.9|1903.9|0
1613471400000|2021-02-16 10:30:00|1915.4|1904.9|1915.4|1903.9|1915.4|1905.9|1915.4|1903.9|66
1613471700000|2021-02-16 10:35:00||1904.2||1904.7||1904.7||1904.2|0
1613472000000|2021-02-16 10:40:00|1915.9|1904.9|1915.9|1905.2|1915.9|1905.2|1915.9|1904.9|0
1613472300000|2021-02-16 10:45:00|1917.9|1905.4|1917.7|1905.9|1917.9|1905.9|1917.7|1905.4|0
1613472900000|2021-02-16 10:55:00|1917.9|1906.9|1919.4|1907.4|1919.4|1907.4|1917.9|1906.9|51
1613473200000|2021-02-16 11:00:00|1919.2|1907.7|1919.4|1907.9|1919.4|1908.2|1919.2|1907.7|10
1613473500000|2021-02-16 11:05:00|1919.2|1908.2|1917.9|1907.7|1919.2|1908.2|1917.9|1907.7|76
1613473800000|2021-02-16 11:10:00|1917.7||1917.7||1917.9||1917.7||50
1613474100000|2021-02-16 11:15:00|1916.9|1905.9|1914.2|1904.9|1917.2|1906.2|1914.2|1904.9|60
1613474400000|2021-02-16 11:20:00|1913.9|1904.7|1914.2|1901.7|1914.2|1904.7|1911.9|1900.9|48
1613475000000|2021-02-16 11:30:00|1913.9|1900.9|1913.9|1901.7|1913.9|1901.7|1913.9|1900.9|0
1613475300000|2021-02-16 11:35:00|1914.2|1900.9|1914.2|1901.9|1914.2|1901.9|1913.9|1900.9|0
1613475600000|2021-02-16 11:40:00|1913.9|1900.9|1913.4|1901.2|1913.9|1901.7|1913.4|1900.9|0
1613475900000|2021-02-16 11:45:00|1913.2|1897.9|1910.9|1899.2|1913.2|1900.4|1910.9|1897.9|1
1613476200000|2021-02-16 11:50:00|1910.4|1898.7|1910.4|1898.4|1910.4|1898.7|1910.4|1898.4|0
1613476500000|2021-02-16 11:55:00||1897.9||1898.2||1898.2||1897.9|30
1613476800000|2021-02-16 12:00:00||1897.9||1898.2||1898.2||1897.9|0
1613477100000|2021-02-16 12:05:00|1910.9|1898.4|1910.7|1898.4|1910.9|1898.4|1910.7|1898.4|0
1613477400000|2021-02-16 12:10:00|1910.9|1897.9|1910.9|1897.9|1910.9|1898.7|1910.9|1897.9|0
1613477700000|2021-02-16 12:15:00|1910.7|1896.7|1909.9|1895.7|1910.7|1896.7|1903.7|1895.4|2
1613478000000|2021-02-16 12:20:00|1909.7|1895.4|1909.9|1895.9|1910.2|1895.9|1908.4|1894.2|2
1613478300000|2021-02-16 12:25:00||1894.4||1895.4||1895.4||1894.4|0
1613478600000|2021-02-16 12:30:00||1896.9||1896.9||1896.9||1896.9|0
1613478900000|2021-02-16 12:35:00|1909.4|1896.4|1909.4|1895.4|1909.4|1896.4|1909.4|1895.4|0
1613479200000|2021-02-16 12:40:00|1904.9|1896.2|1904.9|1896.2|1904.9|1896.2|1904.9|1896.2|0
1613479500000|2021-02-16 12:45:00|1909.4|1896.4|1909.9|1895.9|1910.2|1896.4|1909.4|1895.9|1
1613479800000|2021-02-16 12:50:00|1907.9|1894.4|1908.9|1894.4|1908.9|1894.4|1907.7|1893.9|0
1613480100000|2021-02-16 12:55:00|1909.2|1894.7|1908.4|1894.4|1909.4|1894.9|1908.4|1894.4|0
1613480400000|2021-02-16 13:00:00|1908.2|1894.2|1908.2|1894.4|1908.7|1894.4|1907.9|1893.9|0
1613480700000|2021-02-16 13:05:00|1907.9||1908.7||1908.7||1907.9||22
1613481000000|2021-02-16 13:10:00|1908.9|1894.9|1908.9|1897.2|1908.9|1897.2|1908.7|1894.9|0
1613481300000|2021-02-16 13:15:00||1897.9||1898.2||1898.2||1897.9|0
1613481600000|2021-02-16 13:20:00|1910.2|1898.4|1910.2|1899.4|1910.7|1899.4|1910.2|1898.4|36
1613481900000|2021-02-16 13:25:00|1909.9|1899.7|1909.9|1897.4|1909.9|1900.4|1909.9|1894.9|20
1613482200000|2021-02-16 13:30:00|1909.7|1895.2|1909.7|1895.2|1909.9|1897.4|1903.2|1894.9|0
1613482500000|2021-02-16 13:35:00|1909.4|1894.9|1909.2|1897.9|1909.4|1897.9|1903.2|1894.9|0
1613482800000|2021-02-16 13:40:00|1908.9||1908.9||1908.9||1908.9||0
1613483100000|2021-02-16 13:45:00|1907.9|1895.9|1908.9|1896.4|1908.9|1896.4|1907.9|1894.9|0
1613483400000|2021-02-16 13:50:00|1909.2|1896.7|1909.2|1894.9|1909.2|1896.9|1903.2|1894.9|31
1613483700000|2021-02-16 13:55:00|1908.9|1895.9|1907.9|1895.2|1908.9|1896.7|1907.9|1894.9|0
1613484000000|2021-02-16 14:00:00|1905.9||1905.9||1905.9||1905.9||0
1613484300000|2021-02-16 14:05:00|1904.9|1895.9|1903.4|1895.2|1904.9|1895.9|1903.4|1895.2|1
1613484600000|2021-02-16 14:10:00|1902.9|1894.9|1902.9|1890.9|1902.9|1895.2|1902.9|1889.9|13
1613484900000|2021-02-16 14:15:00|1903.4|1894.9|1903.9|1892.2|1903.9|1894.9|1903.4|1890.2|1
1613485200000|2021-02-16 14:20:00|1898.2|1890.2|1902.9|1891.9|1903.9|1891.9|1898.2|1889.9|0
1613485500000|2021-02-16 14:25:00|1902.7||1902.7||1902.7||1902.7||0
1613485800000|2021-02-16 14:30:00|1900.4|1892.2|1901.2|1892.4|1902.7|1892.9|1900.4|1889.9|12
1613486100000|2021-02-16 14:35:00|1900.2|1891.2|1898.9|1888.4|1902.7|1891.9|1898.9|1888.4|129
1613486400000|2021-02-16 14:40:00|1901.9|1888.7|1900.4|1890.9|1901.9|1890.9|1898.9|1888.7|10
1613486700000|2021-02-16 14:45:00|1899.9|1889.2|1900.4|1889.2|1900.4|1889.2|1899.4|1889.2|0
1613487000000|2021-02-16 14:50:00|1900.9|1889.9|1900.9|1889.2|1901.9|1891.9|1900.9|1889.2|13
1613487300000|2021-02-16 14:55:00||1889.9||1889.9||1889.9||1889.9|0
1613487600000|2021-02-16 15:00:00|1901.9|1892.9|1901.9|1892.4|1901.9|1892.9|1901.9|1889.9|16
1613487900000|2021-02-16 15:05:00|1901.7|1889.9|1901.9|1889.9|1901.9|1889.9|1901.7|1889.9|54
1613488200000|2021-02-16 15:10:00|1901.7||1901.2||1901.7||1901.2||15
1613488500000|2021-02-16 15:15:00|1900.9|1888.7|1899.7|1888.7|1900.9|1888.7|1899.7|1888.7|61
1613549700000|2021-02-17 08:15:00|1899.7|1888.7|1899.7|1888.7|1899.7|1888.7|1899.7|1888.7|0
1613550000000|2021-02-17 08:20:00|1905.9|1880.4|1894.7|1877.9|1905.9|1880.4|1894.7|1873.4|0
1613550300000|2021-02-17 08:25:00||1877.2||1877.2||1877.2||1877.2|1
1613550600000|2021-02-17 08:30:00|1893.9|1876.7|1889.4|1874.2|1893.9|1876.7|1889.4|1873.4|6
1613550900000|2021-02-17 08:35:00|1890.7|1874.4|1890.2|1878.4|1890.7|1878.4|1890.2|1874.4|0
1613551200000|2021-02-17 08:40:00|1891.7|1877.9|1891.2|1879.9|1891.7|1879.9|1891.2|1876.4|3
1613551500000|2021-02-17 08:45:00|1890.9|1879.2|1893.4|1881.2|1893.4|1881.2|1890.9|1879.2|3
1613551800000|2021-02-17 08:50:00|1895.7|1880.9|1894.9|1883.2|1895.7|1886.9|1894.9|1880.9|20
1613552100000|2021-02-17 08:55:00|1895.7|1883.4|1902.7|1888.7|1902.7|1888.7|1891.9|1883.4|6
1613552400000|2021-02-17 09:00:00|1902.4|1889.7|1901.4|1886.4|1902.7|1893.9|1894.9|1886.4|11
1613552700000|2021-02-17 09:05:00|1900.9|1886.7|1899.9|1885.7|1900.9|1886.9|1899.9|1884.9|0
1613553000000|2021-02-17 09:10:00|1899.7|1885.4|1897.9|1885.4|1899.9|1885.4|1897.7|1885.4|0
1613553300000|2021-02-17 09:15:00|1897.4|1885.2|1894.9|1880.9|1897.4|1885.2|1892.9|1880.9|1
1613553600000|2021-02-17 09:20:00|1894.7||1894.9||1894.9||1894.4||0
1613553900000|2021-02-17 09:25:00|1896.2|1881.4|1895.2|1881.2|1896.7|1882.2|1895.2|1881.2|1
1613554200000|2021-02-17 09:30:00|1894.9|1880.9|1895.2|1880.9|1895.2|1881.2|1894.7|1880.9|50
1613554500000|2021-02-17 09:35:00|1894.4|1880.4|1891.7|1877.4|1894.4|1880.4|1891.7|1876.9|12
1613554800000|2021-02-17 09:40:00|1891.4|1877.7|1885.4|1876.9|1891.7|1877.7|1885.4|1876.7|11
1613555100000|2021-02-17 09:45:00|1890.7|1877.2|1890.7|1877.2|1890.7|1877.2|1890.7|1877.2|3
1613555400000|2021-02-17 09:50:00|1891.7|1876.7|1891.7|1877.7|1891.7|1877.7|1891.7|1876.7|0
1613555700000|2021-02-17 09:55:00|1891.4|1877.9|1888.9|1878.2|1891.4|1878.2|1888.9|1877.9|2
1613556000000|2021-02-17 10:00:00|1888.7|1877.9|1888.4|1877.7|1888.7|1877.9|1888.4|1877.7|5
1613556300000|2021-02-17 10:05:00|1888.7|1877.9|1888.9|1877.7|1888.9|1877.9|1887.7|1877.7|97
1613556600000|2021-02-17 10:10:00|1889.4|1877.9|1889.9|1877.9|1890.2|1877.9|1889.4|1877.9|86
1613556900000|2021-02-17 10:15:00|1889.2|1877.7|1887.7|1875.9|1889.2|1877.7|1887.7|1875.9|7
1613557200000|2021-02-17 10:20:00|1887.2|1875.2|1887.4|1874.2|1887.4|1875.2|1883.9|1873.9|22
1613557500000|2021-02-17 10:25:00|1887.2||1885.4||1887.2||1885.4||0
1613557800000|2021-02-17 10:30:00|1885.7|1874.4|1887.2|1874.7|1887.4|1874.7|1885.7|1874.4|0
1613558100000|2021-02-17 10:35:00|1889.4|1874.9|1890.4|1878.2|1890.7|1878.2|1889.4|1874.9|169
1613558400000|2021-02-17 10:40:00|1890.7|1875.4|1888.9|1875.7|1890.7|1877.9|1888.9|1875.4|0
1613558700000|2021-02-17 10:45:00|1889.9|1875.9|1889.9|1877.9|1889.9|1877.9|1889.9|1875.9|0
1613559000000|2021-02-17 10:50:00|1884.4|1875.2|1889.7|1876.2|1889.9|1876.2|1884.2|1874.9|3
1613559300000|2021-02-17 10:55:00|1889.4|1876.4|1887.7|1875.9|1889.4|1876.4|1887.7|1875.9|0
1613559600000|2021-02-17 11:00:00|1887.9|1875.2|1887.9|1875.4|1887.9|1875.4|1887.9|1875.2|0
1613559900000|2021-02-17 11:05:00|1885.9|1874.9|1885.9|1874.9|1888.2|1874.9|1882.9|1874.4|17
1613560200000|2021-02-17 11:10:00|1884.7|1874.4|1883.9|1873.2|1884.7|1874.4|1883.9|1872.9|6
1613560500000|2021-02-17 11:15:00|1881.9|1872.9|1881.9|1871.2|1881.9|1872.9|1881.9|1870.9|1
1613560800000|2021-02-17 11:20:00|1880.9||1880.9||1880.9||1880.9||0
1613561100000|2021-02-17 11:25:00||1871.4||1870.4||1871.9||1870.4|1
1613561400000|2021-02-17 11:30:00|1881.9|1870.9|1882.9|1872.9|1883.7|1872.9|1881.9|1870.9|1
1613561700000|2021-02-17 11:35:00||1870.4||1871.2||1871.2||1870.4|1
1613562000000|2021-02-17 11:40:00|1881.9||1880.9||1881.9||1880.9||0
1613562300000|2021-02-17 11:45:00|1878.9|1870.9|1878.9|1868.2|1878.9|1870.9|1878.9|1867.9|33
1613562600000|2021-02-17 11:50:00|1878.7|1867.9|1877.7|1868.2|1878.7|1869.7|1877.7|1867.9|22
1613562900000|2021-02-17 11:55:00|1877.4|1868.9|1879.7|1868.7|1879.9|1868.9|1876.4|1868.2|4
1613563200000|2021-02-17 12:00:00|1879.4|1867.9|1878.9|1866.9|1879.4|1867.9|1878.7|1866.9|2
1613563500000|2021-02-17 12:05:00|1875.9|1865.2|1875.9|1865.2|1875.9|1865.4|1873.9|1865.2|10
1613563800000|2021-02-17 12:10:00|1873.9|1864.7|1877.9|1864.7|1877.9|1864.7|1873.9|1864.7|0
1613564100000|2021-02-17 12:15:00|1877.4||1876.2||1877.4||1876.2||0
1613564400000|2021-02-17 12:20:00|1871.9|1863.4|1870.9|1862.7|1875.2|1863.4|1870.9|1862.7|90
1613564700000|2021-02-17 12:25:00|1873.7|1862.7|1875.9|1863.4|1875.9|1863.7|1869.9|1861.7|0
1613565000000|2021-02-17 12:30:00|1875.7|1861.7|1875.9|1863.4|1875.9|1863.4|1875.7|1861.7|5
1613565300000|2021-02-17 12:35:00|1876.7|1864.2|1876.9|1864.7|1876.9|1864.7|1876.7|1864.2|11
1613565600000|2021-02-17 12:40:00||1865.9||1866.9||1866.9||1865.9|0
1613565900000|2021-02-17 12:45:00|1877.9|1869.9|1878.9|1867.9|1878.9|1869.9|1877.9|1866.9|56
1613566200000|2021-02-17 12:50:00||1868.2||1868.9||1868.9||1868.2|64
1613566500000|2021-02-17 12:55:00|1880.2|1869.4|1876.2|1864.4|1880.2|1869.4|1876.2|1864.4|224
1613566800000|2021-02-17 13:00:00|1875.9|1864.2|1876.2|1864.4|1876.2|1864.4|1875.9|1864.2|155
1613567100000|2021-02-17 13:05:00|1879.2|1866.4|1879.2|1864.9|1879.2|1866.7|1879.2|1864.4|110
1613567400000|2021-02-17 13:10:00|1877.9|1865.2|1877.7|1865.2|1877.9|1865.2|1877.7|1865.2|0
1613567700000|2021-02-17 13:15:00|||||||||9
1613568000000|2021-02-17 13:20:00|1877.4|1864.4|1875.9|1863.9|1877.4|1864.4|1875.9|1863.9|21
1613568300000|2021-02-17 13:25:00|1875.7|1863.4|1871.9|1861.9|1875.7|1863.4|1871.9|1861.9|45
1613568600000|2021-02-17 13:30:00|||||||||76
1613568900000|2021-02-17 13:35:00|1872.9||1873.2||1873.4||1872.9||132
1613569200000|2021-02-17 13:40:00|1873.4|1862.9|1874.4|1862.9|1874.4|1862.9|1873.4|1862.9|10
1613569500000|2021-02-17 13:45:00|1874.7|1863.2|1874.7|1863.2|1874.7|1863.2|1874.7|1863.2|0
1613569800000|2021-02-17 13:50:00|1874.9|1863.4|1874.9|1863.4|1874.9|1863.4|1874.7|1863.4|25
1613570100000|2021-02-17 13:55:00|1874.7||1874.7||1874.9||1874.7||125
1613570400000|2021-02-17 14:00:00|1874.4|1863.2|1874.2|1863.2|1874.4|1863.2|1874.2|1862.9|83
1613570700000|2021-02-17 14:05:00||1862.9||1863.2||1863.2||1862.9|0
1613571000000|2021-02-17 14:10:00|1873.9|1863.7|1873.9|1863.7|1874.2|1863.7|1873.9|1863.7|65
1613571300000|2021-02-17 14:15:00|1874.2|1863.2|1874.2|1864.2|1874.2|1864.2|1874.2|1863.2|18
1613571600000|2021-02-17 14:20:00|1874.9|1863.9|1875.9|1864.7|1875.9|1864.7|1874.9|1863.9|65
1613571900000|2021-02-17 14:25:00||1864.9||1866.2||1866.2||1864.7|0
1613572200000|2021-02-17 14:30:00|1876.4|1867.9|1875.9|1865.9|1876.4|1867.9|1875.9|1865.9|3
1613572500000|2021-02-17 14:35:00|1876.2|1864.7|1876.2|1864.2|1876.2|1867.9|1875.9|1863.9|75
1613572800000|2021-02-17 14:40:00|1876.4|1867.9|1879.7|1867.9|1879.7|1869.9|1876.4|1864.2|5
1613573100000|2021-02-17 14:45:00|1879.9|1868.2|1881.7|1870.9|1881.7|1870.9|1879.9|1868.2|36
1613573400000|2021-02-17 14:50:00||1871.4||1871.9||1871.9||1871.4|45
1613573700000|2021-02-17 14:55:00|1880.9|1871.4|1880.9|1868.2|1880.9|1871.4|1880.4|1868.2|54
1613574000000|2021-02-17 15:00:00|1881.7|1867.9|1881.7|1867.9|1881.7|1867.9|1881.7|1866.2|10
1613574300000|2021-02-17 15:05:00|1880.9|1866.2|1880.9|1866.2|1880.9|1866.7|1880.9|1866.2|55
1613574600000|2021-02-17 15:10:00|1881.7|1866.9|1881.7|1871.7|1881.7|1871.7|1881.7|1866.9|41
1613574900000|2021-02-17 15:15:00|1880.9|1871.2|1881.7|1868.2|1881.7|1871.2|1879.9|1866.9|3
1613636100000|2021-02-18 08:15:00||1866.4||1866.4||1866.4||1866.4|0
1613637300000|2021-02-18 08:35:00|1884.1|1866.9|1888.9|1876.1|1889.1|1876.1|1884.1|1866.9|15
1613637600000|2021-02-18 08:40:00|1889.1|1876.4|1889.1|1877.4|1889.1|1877.4|1887.4|1873.4|17
1613637900000|2021-02-18 08:45:00|1890.1|1878.6|1890.1|1877.4|1892.1|1879.6|1890.1|1877.4|4
1613638200000|2021-02-18 08:50:00|1888.1|1877.6|1888.1|1875.4|1888.1|1877.6|1888.1|1875.4|13
1613638500000|2021-02-18 08:55:00|1887.4|1876.1|1885.9|1874.1|1888.1|1876.4|1885.9|1873.6|10
1613638800000|2021-02-18 09:00:00|1885.6|1873.9|1881.6|1873.4|1886.1|1873.9|1881.6|1871.6|7
1613639100000|2021-02-18 09:05:00|1884.1|1873.1|1884.9|1872.9|1884.9|1873.1|1883.6|1869.6|19
1613639400000|2021-02-18 09:10:00|1884.6|1872.6|1884.9|1872.6|1884.9|1872.6|1884.6|1872.6|0
1613639700000|2021-02-18 09:15:00|1885.4|1873.4|1884.1|1871.4|1885.6|1876.1|1879.6|1871.1|30
1613640000000|2021-02-18 09:20:00|1883.9|1872.1|1883.6|1872.6|1884.1|1872.6|1883.4|1872.1|2
1613640300000|2021-02-18 09:25:00|1884.1|1873.1|1884.1|1873.1|1884.1|1873.1|1884.1|1873.1|0
1613640600000|2021-02-18 09:30:00||1873.6||1873.6||1873.6||1873.6|0
1613640900000|2021-02-18 09:35:00|1877.6|1874.1|1884.1|1871.6|1884.1|1874.1|1877.6|1869.4|46
1613641500000|2021-02-18 09:45:00|1883.9|1872.1|1888.1|1872.6|1888.1|1875.9|1883.9|1872.1|10
1613641800000|2021-02-18 09:50:00|1887.9|1874.4|1887.9|1874.1|1888.1|1875.9|1887.6|1872.6|30
1613642100000|2021-02-18 09:55:00|1888.1|1874.4|1890.9|1877.4|1890.9|1877.4|1888.1|1874.4|1
1613642400000|2021-02-18 10:00:00|1890.6|1877.6|1889.9|1876.1|1890.6|1877.9|1889.9|1876.1|2
1613642700000|2021-02-18 10:05:00|1891.1|1876.4|1889.1|1876.1|1891.1|1876.6|1889.1|1876.1|14
1613643000000|2021-02-18 10:10:00|1886.6||1886.6||1886.6||1886.6||5
1613643300000|2021-02-18 10:15:00|1888.6||1887.1||1888.6||1887.1||3
1613643600000|2021-02-18 10:20:00|||||||||5
1613643900000|2021-02-18 10:25:00|1886.9|1874.4|1885.4|1874.4|1886.9|1874.4|1884.1|1874.4|2
1613644200000|2021-02-18 10:30:00|1884.1|1873.6|1886.4|1875.1|1886.6|1875.1|1879.4|1871.1|6
1613644500000|2021-02-18 10:35:00|1886.1|1875.4|1885.6|1875.4|1886.1|1875.4|1885.1|1875.4|10
1613644800000|2021-02-18 10:40:00|1885.9|1874.9|1884.9|1873.1|1886.6|1874.9|1884.9|1873.1|152
1613645100000|2021-02-18 10:45:00|1884.6|1872.9|1880.1|1870.4|1884.6|1872.9|1880.1|1869.4|30
1613645400000|2021-02-18 10:50:00|1881.1||1881.1||1881.1||1880.9||17
1613645700000|2021-02-18 10:55:00|1880.6|1869.9|1880.1|1869.9|1880.6|1869.9|1880.1|1869.9|0
1613646000000|2021-02-18 11:00:00|1879.9|1868.4|1879.4|1868.4|1880.1|1868.4|1879.4|1868.4|47
1613646300000|2021-02-18 11:05:00|1878.6|1868.1|1881.1|1868.6|1881.1|1868.6|1878.6|1868.1|4
1613646600000|2021-02-18 11:10:00|||||||||30
1613646900000|2021-02-18 11:15:00|1880.9||1880.9||1880.9||1880.9||0
1613647200000|2021-02-18 11:20:00|1881.1|1868.1|1878.6|1865.4|1881.1|1868.1|1878.6|1865.4|51
1613647500000|2021-02-18 11:25:00|1878.4|1865.6|1878.1|1865.4|1878.6|1866.1|1878.1|1865.4|6
1613647800000|2021-02-18 11:30:00|1877.9||1877.6||1877.9||1877.6||0
1613648100000|2021-02-18 11:35:00|1877.4|1864.4|1876.6|1864.6|1877.4|1865.4|1874.4|1862.6|5
1613648400000|2021-02-18 11:40:00|1876.9|1865.1|1876.1|1864.6|1877.1|1865.1|1875.9|1864.6|2
1613648700000|2021-02-18 11:45:00|1876.6|1865.4|1879.1|1866.1|1879.1|1866.1|1876.1|1865.4|11
1613649000000|2021-02-18 11:50:00||1866.4||1867.1||1867.1||1866.4|25
1613649300000|2021-02-18 11:55:00|1880.1|1869.1|1882.1|1872.1|1882.1|1872.1|1880.1|1869.1|23
1613649600000|2021-02-18 12:00:00|1882.4|1868.9|1882.1|1872.1|1882.4|1872.1|1882.1|1868.9|23
1613649900000|2021-02-18 12:05:00|1883.1||1883.1||1883.1||1883.1||55
1613650200000|2021-02-18 12:10:00|1882.1|1871.1|1883.1|1870.1|1883.1|1872.1|1882.1|1869.9|117
1613650500000|2021-02-18 12:15:00|1882.9|1870.4|1882.9|1871.4|1882.9|1871.9|1882.9|1870.4|0
1613650800000|2021-02-18 12:20:00|1883.1||1883.1||1883.1||1881.1||52
1613651100000|2021-02-18 12:25:00||1870.6||1870.9||1870.9||1870.6|0
1613651400000|2021-02-18 12:30:00|1882.1||1881.1||1882.1||1881.1||10
1613651700000|2021-02-18 12:35:00|1880.1||1881.1||1881.1||1880.1||4
1613652000000|2021-02-18 12:40:00|1882.1|1872.1|1882.1|1872.1|1882.1|1872.1|1882.1|1872.1|41
1613652300000|2021-02-18 12:45:00|||||||||715
1613652600000|2021-02-18 12:50:00||1870.1||1870.4||1870.4||1870.1|60
1613652900000|2021-02-18 12:55:00|1881.1|1870.6|1881.1|1871.1|1881.1|1871.1|1881.1|1870.6|22
1613653200000|2021-02-18 13:00:00|1880.9|1870.4|1879.6|1866.6|1880.9|1870.4|1879.6|1866.1|14
1613653500000|2021-02-18 13:05:00|1879.4|1869.1|1880.6|1869.4|1880.6|1871.1|1879.1|1869.1|5
1613653800000|2021-02-18 13:10:00|1880.1|1869.1|1878.4|1869.1|1880.1|1869.1|1878.1|1869.1|40
1613654100000|2021-02-18 13:15:00|1878.1|1866.1|1877.4|1866.1|1878.1|1866.1|1877.4|1866.1|37
1613654400000|2021-02-18 13:20:00|1877.6|1864.1|1876.6|1864.4|1878.4|1864.4|1876.6|1864.1|10
1613654700000|2021-02-18 13:25:00|1877.1||1877.1||1877.6||1877.1||18
1613655000000|2021-02-18 13:30:00|1876.9|1863.9|1877.1|1863.9|1877.1|1863.9|1876.9|1863.9|0
1613655300000|2021-02-18 13:35:00|1876.9||1875.6||1876.9||1875.6||0
1613655600000|2021-02-18 13:40:00|1875.4|1862.1|1873.9|1862.4|1875.4|1862.4|1873.6|1862.1|1
1613655900000|2021-02-18 13:45:00|1874.1|1863.1|1873.6|1862.4|1875.1|1863.1|1873.4|1862.4|1
1613656200000|2021-02-18 13:50:00|1873.1|1862.1|1871.6|1859.4|1873.1|1862.1|1871.6|1859.1|14
1613656500000|2021-02-18 13:55:00|1868.9||1870.9||1871.6||1868.9||0
1613656800000|2021-02-18 14:00:00|1870.6|1860.9|1870.4|1859.9|1871.4|1860.9|1870.4|1859.9|67
1613657100000|2021-02-18 14:05:00|1870.1|1859.4|1870.1|1858.4|1870.9|1861.1|1868.1|1858.4|24
1613657400000|2021-02-18 14:10:00|1870.9|1858.6|1871.1|1858.6|1871.6|1858.6|1870.1|1858.6|0
1613657700000|2021-02-18 14:15:00|1871.6||1868.1||1871.6||1868.1||0
1613658000000|2021-02-18 14:20:00|1867.9|1858.4|1867.6|1856.1|1868.4|1858.4|1867.4|1856.1|9
1613658300000|2021-02-18 14:25:00|1867.9|1855.4|1867.9|1857.1|1868.1|1857.1|1864.4|1855.4|45
1613658600000|2021-02-18 14:30:00|1868.1|1858.1|1868.1|1857.4|1868.1|1858.9|1868.1|1857.4|21
1613658900000|2021-02-18 14:35:00|1869.4|1857.6|1870.1|1858.9|1872.4|1863.1|1869.4|1857.6|13
1613659200000|2021-02-18 14:40:00|1869.9|1858.1|1868.1|1857.6|1869.9|1858.1|1868.1|1857.4|20
1613659500000|2021-02-18 14:45:00|1870.1|1857.9|1869.1|1857.6|1870.6|1859.4|1869.1|1857.6|2
1613659800000|2021-02-18 14:50:00|1868.1|1857.4|1867.4|1855.1|1869.1|1857.4|1867.1|1855.1|20
1613660100000|2021-02-18 14:55:00|1866.6|1855.4|1867.1|1858.4|1868.4|1858.4|1865.6|1854.1|18
1613660400000|2021-02-18 15:00:00|1869.1|1854.1|1868.1|1856.6|1870.9|1856.6|1868.1|1852.4|53
1613660700000|2021-02-18 15:05:00|1864.1|1852.4|1864.1|1852.4|1864.1|1852.4|1864.1|1852.4|7
1613661000000|2021-02-18 15:10:00|1864.6|1856.1|1863.9|1852.4|1864.6|1856.1|1863.9|1852.4|18
1613661300000|2021-02-18 15:15:00|1863.1|1852.6|1863.1|1852.6|1863.1|1852.6|1863.1|1852.6|2
1613722500000|2021-02-19 08:15:00|1863.1|1852.6|1863.1|1852.6|1863.1|1852.6|1863.1|1852.6|0
1613723100000|2021-02-19 08:25:00|1880.1|1857.1|1873.1|1852.4|1880.1|1857.1|1873.1|1852.1|4
1613723400000|2021-02-19 08:30:00||1862.1||1852.4||1862.1||1852.4|5
1613723700000|2021-02-19 08:35:00||1852.6||1859.1||1862.1||1852.6|9
1613724000000|2021-02-19 08:40:00|1872.9|1858.1|1872.1|1857.6|1873.1|1862.4|1871.1|1857.4|33
1613724300000|2021-02-19 08:45:00|1871.9|1857.9|1869.9|1855.6|1871.9|1859.1|1869.9|1855.1|15
1613724600000|2021-02-19 08:50:00||1855.9||1856.1||1856.9||1855.6|137
1613724900000|2021-02-19 08:55:00|1869.6||1868.1||1869.6||1868.1||10
1613725200000|2021-02-19 09:00:00|1867.1|1852.6|1864.6|1852.6|1868.1|1852.6|1864.1|1852.1|23
1613725500000|2021-02-19 09:05:00|1864.4|1853.1|1864.4|1853.1|1864.9|1853.1|1862.1|1853.1|6
1613725800000|2021-02-19 09:10:00|1864.9|1856.1|1869.1|1857.1|1869.1|1857.1|1864.9|1853.1|18
1613726100000|2021-02-19 09:15:00|1869.9|1857.4|1871.9|1862.1|1871.9|1862.1|1869.9|1857.4|49
1613726400000|2021-02-19 09:20:00|1872.1|1863.9|1873.1|1859.1|1874.1|1863.9|1872.1|1859.1|94
1613726700000|2021-02-19 09:25:00|1872.9|1859.6|1872.9|1860.4|1872.9|1860.4|1871.9|1859.6|26
1613727000000|2021-02-19 09:30:00|1872.6|1860.6|1873.1|1860.6|1873.1|1860.6|1872.6|1860.6|2
1613727300000|2021-02-19 09:35:00|1873.6|1860.9|1875.6|1865.1|1875.6|1865.1|1873.6|1860.9|6
1613727600000|2021-02-19 09:40:00|1876.1||1876.9||1877.1||1876.1||0
1613727900000|2021-02-19 09:45:00|1876.6||1876.1||1876.6||1876.1||12
1613728200000|2021-02-19 09:50:00|1876.6|1865.4|1877.4|1865.1|1877.4|1868.1|1876.6|1864.4|16
1613728500000|2021-02-19 09:55:00|1876.1|1863.9|1875.1|1860.6|1876.1|1863.9|1875.1|1860.4|6
1613728800000|2021-02-19 10:00:00|1874.9|1862.1|1874.9|1862.1|1874.9|1862.1|1874.9|1862.1|4
1613729100000|2021-02-19 10:05:00|1875.1|1867.1|1875.9|1867.1|1875.9|1867.1|1875.1|1867.1|7
1613729400000|2021-02-19 10:10:00|1876.1|1868.1|1876.4|1864.1|1877.4|1868.1|1876.1|1864.1|19
1613729700000|2021-02-19 10:15:00|1875.1|1867.1|1877.4|1862.1|1877.4|1867.1|1873.4|1862.1|11
1613730000000|2021-02-19 10:20:00|1878.4|1864.4|1878.9|1866.9|1879.1|1866.9|1878.4|1864.4|1
1613730300000|2021-02-19 10:25:00|1879.1||1877.1||1879.1||1876.9||0
1613730600000|2021-02-19 10:30:00|1876.9|1865.6|1874.1|1863.4|1876.9|1865.6|1874.1|1863.4|10
1613730900000|2021-02-19 10:35:00||1862.6||1862.6||1862.6||1862.6|11
1613731200000|2021-02-19 10:40:00||1862.9||1864.6||1864.6||1862.9|20
1613731500000|2021-02-19 10:45:00|1876.9|1866.1|1876.9|1865.6|1876.9|1866.1|1876.9|1865.6|44
1613731800000|2021-02-19 10:50:00||1865.4||1865.4||1865.4||1865.4|0
1613732100000|2021-02-19 10:55:00|1876.6|1865.1|1876.4|1862.6|1876.9|1865.1|1876.1|1862.1|14
1613732400000|2021-02-19 11:00:00|1876.1|1862.4|1873.1|1862.1|1876.4|1862.4|1873.1|1862.1|6
1613732700000|2021-02-19 11:05:00|1872.9|1860.6|1871.4|1860.1|1872.9|1860.6|1870.4|1860.1|20
1613733000000|2021-02-19 11:10:00|1870.1|1854.6|1869.4|1853.6|1870.1|1854.6|1869.4|1853.6|7
1613733300000|2021-02-19 11:15:00|1870.1|1854.1|1867.6|1854.1|1870.1|1854.1|1865.1|1854.1|4
1613733600000|2021-02-19 11:20:00|1867.1|1853.4|1866.1|1853.4|1867.1|1853.4|1865.1|1853.4|0
1613733900000|2021-02-19 11:25:00|1866.4||1865.1||1866.6||1865.1||0
1613734200000|2021-02-19 11:30:00|1864.9|1852.6|1863.6|1852.6|1864.9|1852.6|1863.6|1852.6|3
1613734500000|2021-02-19 11:35:00|1863.9|1852.1|1860.6|1851.6|1863.9|1852.1|1860.6|1851.6|8
1613734800000|2021-02-19 11:40:00|1861.1|1851.1|1863.1|1850.6|1863.1|1851.1|1860.4|1850.6|7
1613735100000|2021-02-19 11:45:00|1865.1||1864.1||1865.1||1864.1||0
1613735400000|2021-02-19 11:50:00||1852.1||1852.1||1854.1||1852.1|1
1613736000000|2021-02-19 12:00:00|1863.6|1852.4|1864.1|1854.1|1864.1|1854.1|1863.1|1852.4|1
1613736300000|2021-02-19 12:05:00|1865.1|1856.1|1865.1|1854.1|1865.1|1856.1|1865.1|1854.1|2
1613736600000|2021-02-19 12:10:00|1866.9|1854.4|1867.6|1854.4|1867.6|1854.4|1866.1|1854.4|10
1613736900000|2021-02-19 12:15:00|1867.9||1867.1||1867.9||1867.1||0
1613737200000|2021-02-19 12:20:00|1866.9||1864.4||1866.9||1864.4||0
1613737500000|2021-02-19 12:25:00|1864.1|1854.1|1862.6|1850.6|1864.4|1854.1|1862.4|1850.6|23
1613737800000|2021-02-19 12:30:00|1865.1||1864.6||1865.1||1862.9||1
1613738100000|2021-02-19 12:35:00|1864.4||1864.6||1864.6||1864.4||0
1613738400000|2021-02-19 12:40:00|1864.9|1850.9|1865.9|1851.1|1865.9|1851.4|1864.9|1850.6|2
1613738700000|2021-02-19 12:45:00|1865.6|1850.9|1868.6|1858.4|1868.6|1858.4|1865.6|1850.9|13
1613739000000|2021-02-19 12:50:00|1869.6||1870.1||1870.1||1869.1||20
1613739300000|2021-02-19 12:55:00|1869.9|1859.1|1872.1|1860.4|1872.1|1862.1|1869.9|1859.1|9
1613739600000|2021-02-19 13:00:00||1862.1||1861.1||1862.1||1861.1|0
1613739900000|2021-02-19 13:05:00|1871.9|1860.6|1874.6|1859.4|1874.6|1862.1|1871.9|1859.4|11
1613740200000|2021-02-19 13:10:00|1875.1|1860.9|1874.1|1860.4|1875.1|1862.4|1874.1|1859.4|0
1613740500000|2021-02-19 13:15:00|1873.1|1859.4|1874.1|1862.1|1874.1|1862.1|1873.1|1859.4|0
1613740800000|2021-02-19 13:20:00|1874.6||1873.1||1874.6||1872.9||0
1613741100000|2021-02-19 13:25:00|1872.1|1860.1|1871.9|1859.6|1872.1|1860.1|1871.9|1859.4|0
1613741400000|2021-02-19 13:30:00|1871.6|1859.4|1869.9|1859.1|1872.1|1859.9|1869.9|1859.1|60
1613741700000|2021-02-19 13:35:00|1870.1|1858.6|1870.1|1858.6|1870.9|1858.6|1869.9|1858.6|5
1613742000000|2021-02-19 13:40:00|1872.1|1859.6|1871.1|1860.1|1872.9|1860.1|1870.6|1858.6|0
1613742300000|2021-02-19 13:45:00|1872.6|1858.6|1871.9|1857.6|1873.1|1858.6|1871.9|1857.6|8
1613742600000|2021-02-19 13:50:00|1872.6|1858.1|1872.9|1862.1|1873.4|1862.1|1872.6|1858.1|0
1613742900000|2021-02-19 13:55:00|1873.1|1859.6|1873.4|1859.6|1873.4|1862.1|1873.1|1859.6|0
1613743200000|2021-02-19 14:00:00|1873.1||1873.1||1873.4||1873.1||0
1613743500000|2021-02-19 14:05:00|1872.9|1859.4|1869.9|1855.4|1872.9|1859.4|1869.9|1854.1|0
1613743800000|2021-02-19 14:10:00|1869.1|1855.1|1868.1|1853.6|1869.9|1855.4|1867.1|1853.4|5
1613744100000|2021-02-19 14:15:00|1867.9|1853.4|1867.6|1855.4|1867.9|1855.4|1866.9|1853.4|0
1613744400000|2021-02-19 14:20:00|1867.1|1852.6|1866.4|1852.6|1867.6|1852.6|1866.4|1852.6|0
1613744700000|2021-02-19 14:25:00|1866.1||1866.1||1866.1||1866.1||0
1613745000000|2021-02-19 14:30:00|1866.4||1866.4||1866.4||1865.9||0
1613745300000|2021-02-19 14:35:00|1866.1|1850.6|1864.1|1850.6|1866.1|1850.6|1864.1|1850.6|0
1613745600000|2021-02-19 14:40:00|1863.1||1862.1||1863.1||1862.1||0
1613745900000|2021-02-19 14:45:00|1862.6||1862.1||1862.6||1862.1||0
1613746200000|2021-02-19 14:50:00|1862.4||1862.4||1862.4||1862.4||1
1613746500000|2021-02-19 14:55:00|1862.6|1852.1|1863.4|1853.1|1863.4|1853.1|1862.6|1852.1|1
1613746800000|2021-02-19 15:00:00|1863.1|1852.4|1863.9|1852.4|1863.9|1852.4|1863.1|1852.4|2
1613747100000|2021-02-19 15:05:00||1852.6||1852.6||1852.6||1852.6|0
1613747400000|2021-02-19 15:10:00||1852.9||1852.9||1852.9||1852.9|0
1613747700000|2021-02-19 15:15:00|1863.1||1863.9||1863.9||1863.1||1
1613981700000|2021-02-22 08:15:00|1860.1|1842.1|1855.1|1842.1|1860.1|1842.1|1855.1|1842.1|0
1613982000000|2021-02-22 08:20:00|1860.1|1834.6|1856.1|1834.6|1860.1|1835.1|1856.1|1834.6|3
1613982300000|2021-02-22 08:25:00|1850.1|1830.9|1850.1|1830.9|1850.1|1830.9|1848.1|1830.9|2
1613982600000|2021-02-22 08:30:00|1849.1|1831.1|1848.9|1832.1|1849.1|1832.1|1848.9|1831.1|0
1613982900000|2021-02-22 08:35:00|1848.1|1834.1|1850.1|1839.1|1852.9|1839.1|1844.1|1834.1|12
1613983200000|2021-02-22 08:40:00|1853.6|1839.4|1854.4|1840.4|1854.4|1840.4|1850.1|1839.1|23
1613983500000|2021-02-22 08:45:00|1854.1|1840.6|1856.6|1843.9|1856.6|1847.1|1853.1|1840.1|33
1613983800000|2021-02-22 08:50:00|1856.1|1844.1|1854.1|1842.6|1856.1|1844.1|1853.1|1842.4|1
1613984100000|2021-02-22 08:55:00|1856.1|1844.1|1856.1|1844.4|1856.1|1846.1|1853.1|1844.1|4
1613984400000|2021-02-22 09:00:00|1856.6|1843.1|1859.1|1847.6|1859.1|1847.6|1856.6|1843.1|26
1613984700000|2021-02-22 09:05:00|1859.4||1860.1||1860.1||1859.4||3
1613985000000|2021-02-22 09:10:00|1861.1|1847.9|1861.1|1852.1|1861.1|1852.1|1861.1|1847.9|18
1613985300000|2021-02-22 09:15:00|1860.1|1849.6|1862.1|1853.1|1862.1|1853.1|1860.1|1848.1|17
1613985600000|2021-02-22 09:20:00|1861.9|1849.4|1861.6|1848.4|1861.9|1849.4|1860.6|1848.4|1
1613985900000|2021-02-22 09:25:00|1861.9|1848.1|1861.9|1848.1|1861.9|1848.1|1856.4|1848.1|1
1613986200000|2021-02-22 09:30:00|1862.1|1848.4|1863.4|1849.1|1863.4|1849.1|1862.1|1848.1|28
1613986500000|2021-02-22 09:35:00|1863.1||1863.4||1863.4||1863.1||0
1613986800000|2021-02-22 09:40:00||1849.4||1849.1||1849.4||1848.9|0
1613987100000|2021-02-22 09:45:00|1863.9|1849.4|1863.9|1849.6|1863.9|1849.6|1863.6|1849.4|0
1613987400000|2021-02-22 09:50:00||1849.9||1852.1||1852.1||1849.9|0
1613987700000|2021-02-22 09:55:00|1864.4|1852.4|1867.1|1853.4|1867.1|1857.1|1864.4|1852.4|40
1613988000000|2021-02-22 10:00:00|1866.6|1852.6|1873.1|1859.6|1873.1|1859.6|1866.6|1852.6|9
1613988300000|2021-02-22 10:05:00|1872.4|1858.4|1874.1|1861.1|1874.1|1861.1|1872.1|1858.4|0
1613988600000|2021-02-22 10:10:00|1872.9|1862.1|1876.4|1866.1|1876.9|1868.1|1872.9|1862.1|11
1613988900000|2021-02-22 10:15:00|1878.1|1866.4|1881.9|1868.4|1882.1|1868.4|1878.1|1866.4|25
1613989200000|2021-02-22 10:20:00|1880.1|1870.1|1880.6|1869.1|1883.6|1870.1|1880.1|1867.1|11
1613989500000|2021-02-22 10:25:00|1880.4|1867.1|1880.6|1866.6|1882.1|1867.1|1880.1|1866.4|29
1613989800000|2021-02-22 10:30:00|1880.1|1867.1|1878.9|1865.4|1880.6|1867.1|1878.6|1864.6|8
1613990100000|2021-02-22 10:35:00|1880.1|1865.6|1881.1|1867.4|1881.1|1867.4|1876.1|1865.6|1
1613990400000|2021-02-22 10:40:00|1882.1|1868.1|1881.1|1868.1|1884.1|1874.1|1880.1|1868.1|9
1613990700000|2021-02-22 10:45:00|1880.6|1868.4|1880.1|1864.1|1880.6|1868.4|1877.4|1863.4|5
1613991000000|2021-02-22 10:50:00|1879.9|1865.1|1879.9|1867.1|1879.9|1867.1|1879.9|1865.1|0
1613991300000|2021-02-22 10:55:00||1868.1||1864.1||1868.1||1864.1|5
1613991600000|2021-02-22 11:00:00|1878.9|1865.1|1878.9|1867.1|1878.9|1867.1|1878.1|1865.1|0
1613991900000|2021-02-22 11:05:00|1880.1|1867.4|1880.1|1868.1|1880.1|1868.1|1880.1|1867.4|3
1613992200000|2021-02-22 11:10:00|1879.6|1866.1|1879.6|1865.4|1880.1|1866.1|1879.1|1865.1|2
1613992500000|2021-02-22 11:15:00|1879.4||1878.4||1879.4||1878.4||0
1613992800000|2021-02-22 11:20:00|1878.6|1867.1|1878.1|1867.1|1878.6|1869.1|1878.1|1867.1|3
1613993100000|2021-02-22 11:25:00|1877.9||1877.1||1877.9||1877.1||0
1613993400000|2021-02-22 11:30:00|1876.9|1865.6|1876.1|1864.1|1877.1|1865.6|1875.4|1863.4|1
1613994000000|2021-02-22 11:40:00|1877.1|1864.9|1877.1|1864.9|1877.1|1864.9|1877.1|1864.9|0
1613994300000|2021-02-22 11:45:00|1878.9|1865.1|1878.9|1867.1|1878.9|1869.1|1878.9|1865.1|3
1613994600000|2021-02-22 11:50:00|1879.1|1867.4|1879.1|1865.6|1879.1|1867.4|1879.1|1865.4|0
1613994900000|2021-02-22 11:55:00|1878.1||1877.9||1878.1||1877.9||0
1613995200000|2021-02-22 12:00:00||1866.1||1866.1||1866.1||1866.1|0
1613995500000|2021-02-22 12:05:00||1866.4||1866.4||1866.4||1866.4|0
1613995800000|2021-02-22 12:10:00|1877.6|1867.1|1877.6|1866.1|1877.6|1867.1|1877.6|1866.1|0
1613996100000|2021-02-22 12:15:00|1877.9|1870.1|1880.6|1866.6|1880.6|1870.6|1874.4|1866.1|5
1613996400000|2021-02-22 12:20:00||1866.4||1866.1||1866.9||1866.1|0
1613996700000|2021-02-22 12:25:00|1881.1|1866.4|1881.1|1867.4|1881.1|1872.6|1881.1|1866.1|5
1613997000000|2021-02-22 12:30:00|1884.1|1867.1|1883.6|1872.4|1884.1|1872.4|1883.6|1867.1|1
1613997300000|2021-02-22 12:35:00|1882.4|1872.1|1881.6|1869.1|1882.4|1872.4|1881.6|1868.1|0
1613997600000|2021-02-22 12:40:00|1881.1|1867.9|1881.1|1866.4|1881.1|1867.9|1881.1|1866.4|0
1613997900000|2021-02-22 12:45:00|1880.1|1867.1|1881.1|1867.1|1881.9|1873.1|1880.1|1867.1|0
1613998200000|2021-02-22 12:50:00|1880.1||1881.9||1881.9||1880.1||0
1613998500000|2021-02-22 12:55:00|1881.1||1880.9||1881.1||1880.9||0
1613998800000|2021-02-22 13:00:00|1879.9||1879.9||1879.9||1879.9||0
1613999100000|2021-02-22 13:05:00|1880.9||1879.1||1880.9||1879.1||0
1613999400000|2021-02-22 13:10:00|1878.9|1866.1|1877.1|1863.1|1878.9|1866.1|1875.4|1863.1|9
1613999700000|2021-02-22 13:15:00|1877.9|1863.4|1877.4|1863.1|1878.1|1863.4|1877.1|1863.1|0
1614000000000|2021-02-22 13:20:00|1877.1|1863.6|1877.4|1863.6|1877.4|1863.9|1876.9|1863.6|0
1614000300000|2021-02-22 13:25:00|1877.6|1863.9|1876.4|1863.9|1877.6|1863.9|1876.1|1863.9|0
1614000600000|2021-02-22 13:30:00|1876.6|1864.1|1875.1|1863.4|1876.6|1864.1|1871.6|1863.1|2
1614000900000|2021-02-22 13:35:00|1875.4|1863.1|1874.9|1863.1|1875.4|1863.1|1874.6|1863.1|1
1614001200000|2021-02-22 13:40:00|1874.6|1862.1|1873.6|1861.1|1874.6|1862.1|1873.6|1861.1|11
1614001500000|2021-02-22 13:45:00||1861.4||1861.4||1861.4||1861.4|0
1614001800000|2021-02-22 13:50:00|1873.1||1873.1||1873.1||1873.1||0
1614002100000|2021-02-22 13:55:00|1873.6|1861.6|1873.1|1861.4|1873.6|1861.9|1873.1|1861.4|0
1614002400000|2021-02-22 14:00:00|1873.6|1861.6|1873.6|1861.6|1873.6|1861.6|1873.6|1861.6|0
1614002700000|2021-02-22 14:05:00|1873.4|1862.1|1873.1|1861.6|1873.6|1862.4|1873.1|1861.6|0
1614003000000|2021-02-22 14:10:00|1872.1|1861.4|1871.1|1858.6|1873.1|1861.4|1871.1|1857.4|12
1614003300000|2021-02-22 14:15:00|1870.1||1870.1||1870.1||1870.1||0
1614003600000|2021-02-22 14:20:00|1869.9|1857.4|1869.9|1856.1|1869.9|1857.4|1869.9|1856.1|1
1614003900000|2021-02-22 14:25:00|1870.1|1856.6|1870.1|1857.1|1870.1|1857.1|1870.1|1856.6|0
1614004200000|2021-02-22 14:30:00||1857.4||1857.1||1857.4||1857.1|0
1614004500000|2021-02-22 14:35:00|1869.9|1854.1|1868.1|1855.1|1869.9|1855.1|1868.1|1853.1|0
1614004800000|2021-02-22 14:40:00|1867.9|1855.4|1865.1|1852.9|1867.9|1855.4|1865.1|1852.9|0
1614005100000|2021-02-22 14:45:00|1866.1|1853.4|1865.9|1854.1|1866.1|1857.1|1865.9|1853.4|10
1614005400000|2021-02-22 14:50:00|1865.1|1854.4|1864.1|1852.1|1866.1|1857.1|1864.1|1852.1|5
1614005700000|2021-02-22 14:55:00|1863.9|1852.4|1863.6|1852.4|1863.9|1852.4|1863.4|1852.4|3
1614006000000|2021-02-22 15:00:00|1860.1|1852.1|1863.6|1851.4|1863.6|1852.1|1860.1|1851.4|2
1614006300000|2021-02-22 15:05:00||1849.1||1852.1||1852.1||1849.1|2
1614006600000|2021-02-22 15:10:00|1864.1||1864.1||1864.1||1864.1||3
1614006900000|2021-02-22 15:15:00|1863.6||1863.6||1863.6||1863.6||0
1614068100000|2021-02-23 08:15:00||1852.1||1852.1||1852.1||1852.1|0
1614069300000|2021-02-23 08:35:00|1869.6|1857.1|1873.9|1862.4|1874.4|1864.6|1869.6|1857.1|20
1614069600000|2021-02-23 08:40:00|1873.6|1863.4|1873.6|1861.1|1873.9|1865.1|1873.1|1857.1|14
1614069900000|2021-02-23 08:45:00|1873.4|1860.1|1866.6|1851.1|1873.4|1860.1|1866.6|1849.6|1
1614070200000|2021-02-23 08:50:00|1864.9|1853.4|1864.9|1852.4|1866.6|1853.4|1864.9|1851.1|1
1614070500000|2021-02-23 08:55:00|1865.6|1852.6|1866.9|1856.9|1869.1|1856.9|1865.6|1851.6|22
1614070800000|2021-02-23 09:00:00|1866.6|1851.1|1863.1|1851.1|1866.6|1851.1|1863.1|1851.1|19
1614071100000|2021-02-23 09:05:00|1863.4|1853.1|1867.1|1853.1|1867.9|1853.1|1863.4|1853.1|5
1614071400000|2021-02-23 09:10:00|1867.9|1853.4|1867.4|1853.1|1867.9|1853.6|1866.9|1853.1|0
1614071700000|2021-02-23 09:15:00|1867.1|1853.4|1869.9|1854.6|1869.9|1854.6|1866.1|1853.1|1
1614072000000|2021-02-23 09:20:00|1870.1|1854.9|1870.1|1853.1|1870.1|1855.1|1870.1|1853.1|5
1614072300000|2021-02-23 09:25:00|1869.9||1869.9||1870.1||1869.6||0
1614072600000|2021-02-23 09:30:00|1869.4||1864.9||1869.4||1864.9||0
1614072900000|2021-02-23 09:35:00|1863.1|1851.1|1862.6|1851.1|1863.1|1851.1|1862.6|1851.1|10
1614073200000|2021-02-23 09:40:00|1859.1|1850.4|1859.1|1850.4|1859.1|1850.4|1859.1|1850.4|20
1614073500000|2021-02-23 09:45:00|1858.9|1845.6|1858.1|1845.6|1858.9|1845.6|1858.1|1845.6|7
1614073800000|2021-02-23 09:50:00|1857.9|1843.1|1855.1|1842.4|1858.1|1843.4|1855.1|1842.4|3
1614074100000|2021-02-23 09:55:00|1854.6|1842.6|1850.1|1840.1|1854.6|1842.6|1850.1|1839.6|30
1614074400000|2021-02-23 10:00:00|1849.9|1839.4|1851.1|1842.1|1852.1|1842.1|1849.9|1839.4|54
1614074700000|2021-02-23 10:05:00|1852.1|1839.6|1851.1|1839.1|1852.1|1839.6|1851.1|1839.1|5
1614075000000|2021-02-23 10:10:00|1850.1|1838.9|1848.1|1838.9|1850.1|1838.9|1848.1|1838.9|3
1614075300000|2021-02-23 10:15:00|1850.1|1838.1|1846.1|1837.1|1850.1|1838.1|1846.1|1837.1|18
1614075600000|2021-02-23 10:20:00|1848.1|1837.4|1842.9|1833.1|1848.1|1837.4|1842.9|1833.1|19
1614075900000|2021-02-23 10:25:00|1840.6|1832.6|1841.9|1832.1|1842.9|1832.6|1840.6|1832.1|12
1614076200000|2021-02-23 10:30:00||1832.4||1830.1||1832.4||1829.6|7
1614076500000|2021-02-23 10:35:00|1840.1|1829.6|1839.1|1829.4|1840.1|1830.1|1839.1|1829.1|25
1614076800000|2021-02-23 10:40:00|1839.6|1829.1|1840.1|1830.1|1841.1|1832.1|1839.6|1829.1|23
1614077100000|2021-02-23 10:45:00|1839.1|1830.4|1842.1|1832.6|1842.1|1832.6|1839.1|1830.4|17
1614077400000|2021-02-23 10:50:00|1842.9|1835.4|1844.1|1834.4|1847.1|1835.4|1842.9|1832.6|63
1614077700000|2021-02-23 10:55:00|1843.6|1834.6|1844.1|1834.6|1845.1|1836.1|1843.6|1834.6|8
1614078000000|2021-02-23 11:00:00|1843.9|1831.6|1840.1|1831.1|1844.1|1831.6|1839.6|1830.4|29
1614078300000|2021-02-23 11:05:00|1843.1|1831.9|1843.1|1829.6|1843.1|1831.9|1840.1|1829.6|16
1614078600000|2021-02-23 11:10:00|1841.1|1829.9|1841.1|1830.6|1841.1|1830.6|1840.1|1829.6|5
1614078900000|2021-02-23 11:15:00|1843.1|1829.9|1842.9|1829.9|1843.1|1829.9|1842.1|1829.9|4
1614079200000|2021-02-23 11:20:00|1842.6|1829.6|1842.4|1829.6|1842.6|1829.6|1842.4|1829.6|0
1614079500000|2021-02-23 11:25:00|1844.1|1832.1|1844.1|1832.1|1844.1|1835.1|1843.9|1829.6|29
1614079800000|2021-02-23 11:30:00|1840.6|1832.9|1847.1|1837.1|1847.1|1837.1|1840.6|1832.1|31
1614080100000|2021-02-23 11:35:00|1848.1|1838.1|1848.1|1838.1|1848.1|1838.1|1847.9|1838.1|6
1614080400000|2021-02-23 11:40:00|1849.1||1849.1||1849.1||1849.1||18
1614080700000|2021-02-23 11:45:00|1848.9|1838.4|1850.1|1840.1|1850.1|1841.6|1848.9|1838.1|26
1614081000000|2021-02-23 11:50:00|1848.6|1839.9|1847.6|1838.4|1848.6|1839.9|1847.6|1838.4|21
1614081300000|2021-02-23 11:55:00|1848.6||1849.1||1849.9||1848.6||1
1614081600000|2021-02-23 12:00:00|1849.9|1838.6|1849.9|1838.6|1849.9|1838.9|1849.9|1838.6|1
1614081900000|2021-02-23 12:05:00|1850.1|1838.9|1851.1|1842.1|1851.1|1842.1|1850.1|1838.6|8
1614082200000|2021-02-23 12:10:00||1840.1||1840.4||1840.4||1840.1|3
1614082500000|2021-02-23 12:15:00|1853.1|1839.9|1853.4|1843.1|1853.4|1843.1|1853.1|1839.9|2
1614082800000|2021-02-23 12:20:00|1853.1|1842.4|1853.1|1840.1|1853.1|1842.4|1853.1|1839.9|0
1614083100000|2021-02-23 12:25:00|1853.4|1839.9|1852.9|1840.1|1853.4|1840.1|1852.9|1839.9|0
1614083400000|2021-02-23 12:30:00||1840.4||1840.6||1841.4||1840.4|0
1614083700000|2021-02-23 12:35:00|1852.6|1840.9|1851.1|1838.6|1852.6|1840.9|1851.1|1838.1|0
1614084000000|2021-02-23 12:40:00|1851.9|1838.4|1850.1|1839.6|1852.9|1839.6|1850.1|1838.4|1
1614084300000|2021-02-23 12:45:00|1852.1|1839.9|1854.6|1841.1|1854.6|1841.4|1852.1|1839.9|2
1614084600000|2021-02-23 12:50:00|1855.1|1842.1|1858.6|1845.1|1858.6|1845.1|1855.1|1842.1|12
1614084900000|2021-02-23 12:55:00|1858.9|1844.9|1860.1|1849.4|1860.6|1849.4|1858.9|1844.9|5
1614085200000|2021-02-23 13:00:00|1859.1|1850.1|1858.9|1844.6|1860.6|1852.1|1858.9|1844.6|19
1614085500000|2021-02-23 13:05:00|1858.6|1844.4|1855.9|1842.4|1858.6|1844.4|1852.1|1842.1|31
1614085800000|2021-02-23 13:10:00|1855.1|1842.6|1853.1|1840.1|1855.1|1842.6|1853.1|1839.9|1
1614086100000|2021-02-23 13:15:00|1852.9|1838.6|1850.1|1840.1|1852.9|1840.1|1850.1|1838.4|10
1614086400000|2021-02-23 13:20:00|1851.9|1842.1|1855.6|1841.4|1855.6|1842.1|1851.9|1840.4|21
1614086700000|2021-02-23 13:25:00|1856.1|1841.6|1858.1|1844.9|1858.1|1844.9|1856.1|1841.6|20
1614087000000|2021-02-23 13:30:00|1860.1|1845.1|1860.1|1846.4|1860.1|1847.1|1860.1|1844.9|0
1614087300000|2021-02-23 13:35:00|1859.6|1846.1|1859.6|1846.1|1859.6|1846.1|1858.1|1846.1|0
1614087600000|2021-02-23 13:40:00|1857.1|1845.1|1856.9|1843.1|1857.1|1845.1|1856.1|1843.1|12
1614087900000|2021-02-23 13:45:00|1855.1|1842.1|1855.1|1842.4|1855.1|1842.6|1855.1|1841.4|1
1614088200000|2021-02-23 13:50:00||1842.1||1842.1||1842.1||1841.6|0
1614088500000|2021-02-23 13:55:00|1857.4|1842.4|1858.1|1844.1|1858.1|1844.1|1857.4|1842.4|0
1614088800000|2021-02-23 14:00:00|1859.1|1844.9|1859.9|1845.6|1859.9|1845.6|1859.1|1844.9|0
1614089100000|2021-02-23 14:05:00|1859.6|1845.4|1861.1|1848.4|1861.1|1848.4|1859.1|1845.4|11
1614089400000|2021-02-23 14:10:00|1860.9|1848.6|1860.1|1845.6|1860.9|1848.9|1860.1|1843.6|11
1614089700000|2021-02-23 14:15:00|1859.4|1844.1|1860.1|1845.9|1860.1|1845.9|1859.4|1844.1|0
1614090000000|2021-02-23 14:20:00|1859.4|1845.6|1860.1|1845.9|1860.1|1845.9|1859.4|1845.6|0
1614090300000|2021-02-23 14:25:00||1846.1||1845.6||1846.4||1844.9|0
1614090600000|2021-02-23 14:30:00|1859.9|1845.4|1859.1|1845.1|1859.9|1845.4|1858.9|1843.4|0
1614090900000|2021-02-23 14:35:00|1858.9|1844.9|1858.1|1843.6|1858.9|1844.9|1854.1|1841.6|1
1614091200000|2021-02-23 14:40:00|1855.1|1842.4|1846.6|1838.1|1855.1|1842.4|1846.6|1838.1|59
1614091500000|2021-02-23 14:45:00|1846.1|1837.9|1847.1|1833.4|1849.6|1837.9|1846.1|1833.4|71
1614091800000|2021-02-23 14:50:00|1846.1|1832.1|1842.1|1833.1|1846.1|1833.1|1838.6|1829.1|31
1614092100000|2021-02-23 14:55:00|1847.1|1832.1|1842.9|1832.1|1847.1|1832.1|1841.1|1832.1|19
1614092400000|2021-02-23 15:00:00|1843.1|1833.1|1840.1|1831.1|1843.1|1833.1|1840.1|1831.1|10
1614092700000|2021-02-23 15:05:00|1846.1|1831.4|1845.1|1835.1|1846.1|1835.1|1840.1|1831.4|16
1614093000000|2021-02-23 15:10:00|1844.6|1834.1|1842.9|1832.1|1844.6|1834.1|1841.1|1832.1|3
1614093300000|2021-02-23 15:15:00|1840.1|1832.4|1840.1|1831.1|1840.1|1833.1|1839.1|1830.6|23
1614155400000|2021-02-24 08:30:00|1852.1|1837.1|1857.9|1847.1|1858.1|1847.1|1852.1|1837.1|3
1614155700000|2021-02-24 08:35:00|1858.1|1846.1|1858.4|1847.1|1860.1|1847.1|1858.1|1846.1|4
1614156000000|2021-02-24 08:40:00|1858.6|1846.1|1853.1|1837.6|1858.6|1846.1|1853.1|1837.1|16
1614156300000|2021-02-24 08:45:00|1852.4|1837.4|1856.1|1843.4|1856.1|1843.4|1850.1|1837.1|1
1614156600000|2021-02-24 08:50:00|1856.6|1844.6|1860.1|1850.1|1860.1|1850.1|1856.6|1844.6|5
1614156900000|2021-02-24 08:55:00|1863.4|1849.9|1865.6|1852.1|1866.1|1852.6|1863.4|1849.9|7
1614157200000|2021-02-24 09:00:00|1865.4|1849.9|1865.6|1852.1|1865.6|1852.1|1863.9|1849.9|11
1614157500000|2021-02-24 09:05:00|1866.1|1853.1|1865.6|1852.9|1867.1|1855.9|1865.6|1852.9|6
1614157800000|2021-02-24 09:10:00|1865.4|1851.9|1862.9|1852.6|1866.6|1852.6|1861.1|1851.9|0
1614158100000|2021-02-24 09:15:00|1865.6|1855.1|1870.9|1857.1|1870.9|1857.1|1865.6|1851.6|15
1614158400000|2021-02-24 09:20:00|1871.1|1861.1|1872.9|1861.1|1874.1|1862.1|1871.1|1861.1|60
1614158700000|2021-02-24 09:25:00|1873.6|1864.1|1874.1|1864.1|1874.1|1864.1|1873.6|1864.1|1
1614159000000|2021-02-24 09:30:00|1872.1|1861.1|1874.1|1862.4|1874.1|1862.4|1872.1|1861.1|2
1614159300000|2021-02-24 09:35:00|1872.1|1862.1|1873.1|1861.1|1874.1|1862.1|1872.1|1861.1|1
1614159900000|2021-02-24 09:45:00|1872.1|1862.1|1873.1|1861.1|1873.1|1862.1|1870.1|1861.1|2
1614161100000|2021-02-24 10:05:00|1874.1|1862.1|1875.1|1861.1|1875.6|1862.1|1874.1|1861.1|9
1614161400000|2021-02-24 10:10:00|1874.1|1861.4|1873.1|1861.4|1874.6|1861.4|1870.1|1861.4|3
1614161700000|2021-02-24 10:15:00|1872.6|1861.1|1872.6|1861.1|1872.6|1861.1|1872.6|1861.1|0
1614162000000|2021-02-24 10:20:00|1872.1|1859.1|1871.1|1859.1|1872.6|1859.1|1869.1|1859.1|12
1614162300000|2021-02-24 10:25:00|1870.9|1859.4|1871.4|1859.1|1871.9|1859.4|1870.6|1859.1|0
1614162600000|2021-02-24 10:30:00|1870.9||1870.1||1870.9||1870.1||0
1614163200000|2021-02-24 10:40:00|1869.9|1857.4|1869.1|1857.9|1870.1|1857.9|1869.1|1857.4|1
1614163500000|2021-02-24 10:45:00||1858.1||1858.1||1858.4||1858.1|2
1614163800000|2021-02-24 10:50:00|1870.1|1858.4|1872.4|1860.4|1872.4|1860.4|1870.1|1858.1|14
1614164100000|2021-02-24 10:55:00|1872.6||1872.1||1872.9||1872.1||0
1614164400000|2021-02-24 11:00:00|1873.4||1872.6||1873.6||1872.6||0
1614164700000|2021-02-24 11:05:00|1872.4|1863.6|1870.9|1860.4|1872.9|1863.6|1870.9|1860.4|0
1614165000000|2021-02-24 11:10:00|1870.1|1858.6|1870.4|1858.6|1871.1|1858.6|1869.6|1858.6|3
1614165300000|2021-02-24 11:15:00|1870.1|1858.4|1869.1|1858.1|1870.4|1858.4|1869.1|1858.1|10
1614165600000|2021-02-24 11:20:00|1868.4|1857.6|1867.9|1856.6|1868.4|1857.6|1867.4|1856.6|4
1614165900000|2021-02-24 11:25:00|1867.6||1866.9||1867.6||1866.6||0
1614166200000|2021-02-24 11:30:00|1867.1||1866.1||1867.4||1866.1||0
1614166500000|2021-02-24 11:35:00|1866.4||1866.1||1866.4||1866.1||0
1614166800000|2021-02-24 11:40:00|1865.6|1855.1|1862.4|1850.1|1866.1|1856.1|1862.4|1850.1|8
1614167100000|2021-02-24 11:45:00|1863.4|1852.1|1864.1|1852.1|1864.1|1852.1|1862.9|1850.1|0
1614167400000|2021-02-24 11:50:00|1866.1|1854.1|1864.1|1850.6|1866.1|1856.1|1864.1|1850.4|19
1614167700000|2021-02-24 11:55:00|1865.6|1850.1|1864.4|1850.1|1865.9|1852.1|1864.1|1850.1|0
1614168000000|2021-02-24 12:00:00|1864.1|1850.4|1864.4|1849.6|1864.4|1850.4|1863.1|1848.9|2
1614168300000|2021-02-24 12:05:00|1864.6|1849.4|1864.1|1849.4|1864.6|1849.9|1863.6|1849.1|0
1614168600000|2021-02-24 12:10:00|1864.9|1849.6|1864.1|1849.4|1865.6|1850.9|1864.1|1849.4|0
1614168900000|2021-02-24 12:15:00|1864.6|1849.1|1864.6|1849.4|1864.9|1849.4|1864.6|1848.6|0
1614169200000|2021-02-24 12:20:00|1864.4|1849.6|1864.4|1849.1|1864.6|1849.9|1864.1|1848.9|0
1614169500000|2021-02-24 12:25:00|1864.6|1849.4|1862.9|1848.1|1864.6|1849.6|1862.6|1847.4|0
1614169800000|2021-02-24 12:30:00|1863.1|1848.4|1862.4|1848.1|1863.4|1848.4|1862.4|1848.1|0
1614170100000|2021-02-24 12:35:00|1862.1|1847.4|1859.1|1847.6|1862.1|1847.6|1859.1|1847.4|0
1614170400000|2021-02-24 12:40:00|1858.1|1847.4|1857.6|1844.4|1858.1|1847.4|1857.6|1843.9|2
1614170700000|2021-02-24 12:45:00|1857.1|1845.1|1859.1|1847.1|1859.1|1847.1|1857.1|1845.1|15
1614171000000|2021-02-24 12:50:00|1860.1|1847.6|1863.1|1852.1|1863.1|1852.1|1860.1|1847.6|0
1614171300000|2021-02-24 12:55:00|1862.9|1849.6|1862.9|1848.6|1862.9|1849.6|1862.9|1848.6|0
1614171600000|2021-02-24 13:00:00|1862.6||1862.4||1862.6||1862.4||0
1614171900000|2021-02-24 13:05:00|1862.1||1860.1||1862.1||1860.1||0
1614172200000|2021-02-24 13:10:00|1859.9||1858.4||1859.9||1858.4||0
1614172500000|2021-02-24 13:15:00||1845.6||1845.6||1845.6||1845.6|0
1614172800000|2021-02-24 13:20:00|1857.9|1845.4|1857.1|1845.4|1857.9|1845.4|1857.1|1845.4|0
1614173100000|2021-02-24 13:25:00|1856.9|1844.4|1853.6|1842.1|1856.9|1844.4|1853.4|1840.1|2
1614173400000|2021-02-24 13:30:00||1841.1||1841.1||1842.1||1840.6|1
1614173700000|2021-02-24 13:35:00|1853.1|1842.1|1853.1|1842.1|1853.1|1842.1|1853.1|1842.1|0
1614174000000|2021-02-24 13:40:00|1853.6|1842.4|1856.9|1843.4|1856.9|1843.4|1853.6|1842.4|11
1614174300000|2021-02-24 13:45:00|1856.6|1843.9|1855.1|1842.1|1856.6|1843.9|1854.6|1842.1|0
1614174600000|2021-02-24 13:50:00|1854.9||1854.9||1854.9||1854.9||0
1614174900000|2021-02-24 13:55:00|1855.1|1841.6|1854.6|1840.9|1855.1|1841.6|1854.6|1840.4|10
1614175200000|2021-02-24 14:00:00|1855.1|1842.1|1852.1|1842.1|1855.1|1843.1|1852.1|1842.1|10
1614175500000|2021-02-24 14:05:00|1853.1||1854.1||1854.1||1853.1||4
1614175800000|2021-02-24 14:10:00|1853.9|1840.9|1852.6|1840.9|1853.9|1840.9|1852.6|1840.9|0
1614176100000|2021-02-24 14:15:00|1853.1|1841.1|1852.6|1841.1|1853.4|1841.1|1852.6|1841.1|0
1614176400000|2021-02-24 14:20:00|1852.9|1842.1|1851.6|1840.9|1852.9|1843.1|1851.6|1840.9|25
1614176700000|2021-02-24 14:25:00|1851.1|1841.1|1850.6|1840.9|1851.1|1842.1|1850.1|1840.9|26
1614177000000|2021-02-24 14:30:00|1850.4|1841.1|1850.9|1841.1|1851.4|1841.1|1850.1|1841.1|4
1614177300000|2021-02-24 14:35:00|1850.6|1840.4|1849.6|1837.4|1850.9|1840.4|1848.1|1837.1|34
1614177600000|2021-02-24 14:40:00|1849.9|1837.6|1850.1|1838.9|1850.1|1838.9|1849.9|1837.6|0
1614177900000|2021-02-24 14:45:00|1849.9|1839.1|1849.6|1838.9|1849.9|1839.1|1849.6|1838.9|3
1614178200000|2021-02-24 14:50:00|1849.4|1838.6|1847.6|1837.9|1849.4|1838.6|1846.1|1837.6|17
1614178500000|2021-02-24 14:55:00|1847.9|1838.1|1850.1|1839.4|1850.1|1840.4|1847.9|1837.9|17
1614178800000|2021-02-24 15:00:00||1839.1||1837.9||1839.1||1837.6|0
1614179100000|2021-02-24 15:05:00|1849.6|1835.6|1849.6|1835.4|1849.6|1835.6|1849.6|1834.9|0
1614179400000|2021-02-24 15:10:00|1849.1|1835.6|1849.1|1835.6|1849.6|1835.6|1849.1|1835.6|11
1614179700000|2021-02-24 15:15:00|1848.6|1835.9|1850.1|1840.1|1850.1|1840.1|1848.1|1835.9|11
1614240900000|2021-02-25 08:15:00|1862.1|1843.1|1862.1|1847.4|1862.1|1847.4|1860.1|1837.1|0
1614241200000|2021-02-25 08:20:00|1863.1|1850.1|1863.1|1850.9|1863.1|1850.9|1863.1|1850.1|1
1614241500000|2021-02-25 08:25:00|1864.1|1851.1|1865.1|1852.1|1865.1|1855.1|1864.1|1850.9|2
1614241800000|2021-02-25 08:30:00|1864.1|1854.1|1863.9|1847.4|1864.1|1854.1|1863.9|1847.4|15
1614242100000|2021-02-25 08:35:00|1863.6|1852.1|1865.1|1852.4|1865.1|1852.4|1862.9|1848.6|3
1614242400000|2021-02-25 08:40:00|1866.1|1852.6|1867.1|1854.1|1867.1|1857.1|1866.1|1852.6|2
1614242700000|2021-02-25 08:45:00||1854.4||1855.1||1855.1||1854.4|0
1614243000000|2021-02-25 08:50:00||1855.4||1855.6||1855.6||1855.4|0
1614243300000|2021-02-25 08:55:00|1866.9|1857.1|1866.4|1857.1|1866.9|1857.1|1866.4|1857.1|7
1614243600000|2021-02-25 09:00:00|1866.6|1855.4|1861.1|1848.1|1866.9|1855.4|1861.1|1847.4|22
1614243900000|2021-02-25 09:05:00|1860.1|1848.4|1862.1|1852.1|1862.4|1852.1|1859.1|1848.4|1
1614244200000|2021-02-25 09:10:00|1863.1|1851.1|1862.1|1851.1|1863.1|1851.1|1862.1|1851.1|10
1614244500000|2021-02-25 09:15:00|1863.1|1852.1|1861.9|1848.4|1863.1|1852.1|1861.9|1848.1|12
1614244800000|2021-02-25 09:20:00|1861.1|1848.6|1860.1|1848.4|1861.1|1848.6|1856.6|1848.4|10
1614245100000|2021-02-25 09:25:00|1860.4|1849.1|1861.8|1851.3|1862.6|1852.1|1860.4|1849.1|0
1614245400000|2021-02-25 09:30:00|1862.3|1850.5|1863|1852.3|1863.5|1852.3|1861.5|1850.5|1
1614245700000|2021-02-25 09:35:00|1863.3|1855.5|1865.5|1855.5|1865.5|1855.5|1863|1852.3|21
1614246000000|2021-02-25 09:40:00|1866.5|1856.5|1865.5|1854.8|1867.5|1856.8|1864|1852.3|6
1614246300000|2021-02-25 09:45:00||1855||1855.5||1855.5||1855|1
1614246600000|2021-02-25 09:50:00|1866.5|1855.8|1865.5|1853|1866.5|1855.8|1865.5|1853|22
1614246900000|2021-02-25 09:55:00||1853.3||1854||1854||1853|0
1614247200000|2021-02-25 10:00:00|1866.3|1855.5|1865.5|1855.5|1866.5|1855.5|1865.5|1855.5|0
1614247500000|2021-02-25 10:05:00|1863.5|1854|1863.5|1851.8|1863.5|1854|1863.5|1851|21
1614247800000|2021-02-25 10:10:00|1859.5|1850.5|1863.5|1851|1863.5|1851.5|1859.5|1850|3
1614248100000|2021-02-25 10:15:00|1864.8|1852|1865.5|1853.5|1865.5|1853.5|1864.8|1851.8|1
1614248400000|2021-02-25 10:20:00|1866.5|1854.3|1867.5|1854.5|1867.5|1854.8|1866.5|1854.3|1
1614248700000|2021-02-25 10:25:00||1854.8||1855.8||1855.8||1854.8|0
1614249000000|2021-02-25 10:30:00|1868.5|1856|1871.5|1863.3|1871.5|1863.3|1868.5|1856|31
1614249300000|2021-02-25 10:35:00|1872.5|1863.5|1877.5|1865.5|1877.5|1865.5|1872.5|1861.5|40
1614249600000|2021-02-25 10:40:00|1876.5|1865.8|1878.5|1868.5|1878.5|1869.5|1876.5|1865.8|57
1614249900000|2021-02-25 10:45:00|1877.5|1867.8|1876.5|1865.5|1877.5|1867.8|1872.8|1861.5|40
1614250200000|2021-02-25 10:50:00|1877.3|1867|1878.5|1869.5|1878.5|1869.5|1877.3|1867|0
1614250500000|2021-02-25 10:55:00|1879.3|1870.5|1878.5|1868.5|1879.5|1870.5|1878.5|1867|46
1614250800000|2021-02-25 11:00:00|1879.5|1868.8|1880.5|1870.5|1880.5|1872|1879.5|1868.8|24
1614251100000|2021-02-25 11:05:00|1880.3|1867.5|1878|1867.5|1880.3|1867.5|1878|1867.5|13
1614251400000|2021-02-25 11:10:00|1878.5|1867.8|1880.5|1870.5|1880.5|1870.5|1878.5|1867.5|11
1614251700000|2021-02-25 11:15:00|1881.5|1870.8|1881.3|1872.5|1883|1873.5|1881.3|1870.8|93
1614252000000|2021-02-25 11:20:00|1882.5|1873.5|1880.5|1871|1883.5|1874.5|1880.5|1871|32
1614252300000|2021-02-25 11:25:00|1881.5|1871.5|1882.5|1871.3|1883|1873.5|1881.5|1871|38
1614252600000|2021-02-25 11:30:00|1881.5||1882.5||1882.5||1881.5||0
1614252900000|2021-02-25 11:35:00|1881.5|1871.5|1881.5|1872.8|1883|1873.5|1881.5|1871.5|32
1614253200000|2021-02-25 11:40:00|1881.3|1872|1879.5|1868.8|1881.5|1872|1877.8|1868.8|55
1614253500000|2021-02-25 11:45:00|1878.5|1867.8|1871.5|1862.3|1878.5|1867.8|1871.5|1861.8|75
1614253800000|2021-02-25 11:50:00|1872.5|1861.8|1873.5|1861.8|1874.5|1862.3|1871.5|1860.8|20
1614254100000|2021-02-25 11:55:00|1873|1861|1869.5|1860.5|1873|1862.5|1868.5|1858.8|18
1614254400000|2021-02-25 12:00:00|1871.5|1859.8|1872.5|1860.8|1872.5|1860.8|1868.5|1859.8|64
1614254700000|2021-02-25 12:05:00|1872.3|1860.5|1868.5|1858.8|1872.3|1860.5|1868.5|1858.8|0
1614255000000|2021-02-25 12:10:00|1868.3|1858.5|1866.3|1855.8|1868.3|1858.5|1866.3|1855.5|15
1614255300000|2021-02-25 12:15:00|1866|1858|1868.3|1856.8|1868.5|1858|1866|1855.8|10
1614255600000|2021-02-25 12:20:00|1867.5|1855.8|1866.5|1855|1867.5|1855.8|1864.5|1855|19
1614255900000|2021-02-25 12:25:00|1866.3|1855.5|1866.3|1855.5|1866.3|1855.5|1866.3|1855.5|0
1614256200000|2021-02-25 12:30:00|1866.5|1855.8|1870.3|1857.5|1870.5|1860.5|1866.5|1855.8|2
1614256500000|2021-02-25 12:35:00|1869.5|1857|1868.5|1856|1869.5|1857|1868.5|1856|2
1614256800000|2021-02-25 12:40:00|1868.3|1855.8|1867|1855.3|1868.3|1856|1867|1855|21
1614257100000|2021-02-25 12:45:00|1864|1855|1864.5|1854.3|1867|1855|1864|1854.3|45
1614257400000|2021-02-25 12:50:00|1865.5|1854.5|1863.5|1851.3|1866|1854.5|1863.5|1851|20
1614257700000|2021-02-25 12:55:00|1863.3|1851.5|1865.5|1852.3|1865.5|1852.3|1862.5|1851.5|10
1614258000000|2021-02-25 13:00:00|1865.3|1852.8|1865.3|1853|1865.3|1853|1864.5|1852.3|0
1614258300000|2021-02-25 13:05:00|1866|1853.5|1866.5|1857.3|1866.5|1857.3|1866|1853.5|10
1614258600000|2021-02-25 13:10:00|1867|1856.5|1867.5|1857.5|1867.5|1857.5|1867|1856.5|3
1614258900000|2021-02-25 13:15:00|1868|1856.8|1868|1856.8|1868|1856.8|1868|1856.8|2
1614259200000|2021-02-25 13:20:00|1866.5|1856.5|1864.3|1855|1866.5|1856.5|1864.3|1854.8|22
1614259500000|2021-02-25 13:25:00|1865.3|1853.5|1865.3|1855.5|1865.3|1855.5|1865.3|1853|0
1614259800000|2021-02-25 13:30:00|1865.5||1866.5||1866.5||1865.5||11
1614260100000|2021-02-25 13:35:00|1868.5|1856.5|1867.5|1856.5|1868.5|1857.3|1867.5|1853|11
1614260400000|2021-02-25 13:40:00|1868.5|1857.5|1868.5|1857.8|1868.5|1858.5|1868.5|1856.8|4
1614260700000|2021-02-25 13:45:00|1868.3||1868||1868.3||1868||1
1614261000000|2021-02-25 13:50:00||1858||1858||1858||1858|0
1614261300000|2021-02-25 13:55:00|1867.5|1858.3|1867.5|1858.3|1867.5|1858.3|1867.5|1858.3|0
1614261600000|2021-02-25 14:00:00|1868|1858.5|1871.3|1861.5|1871.3|1861.5|1868|1858.5|21
1614261900000|2021-02-25 14:05:00|1871|1860.5|1870|1859|1871|1860.5|1868.5|1858.3|44
1614262200000|2021-02-25 14:10:00|1870.5|1859.3|1870.5|1861.5|1871.3|1861.5|1870|1859.3|1
1614262500000|2021-02-25 14:15:00|1871|1861.8|1872.5|1863.5|1872.5|1863.5|1871|1861.8|10
1614262800000|2021-02-25 14:20:00|1873|1862.8|1876.3|1866.5|1876.3|1866.5|1873|1862.8|45
1614263100000|2021-02-25 14:25:00|1875.5|1866.8|1876|1867.3|1876.3|1867.3|1875.5|1866.8|10
1614263400000|2021-02-25 14:30:00|1875.8|1867.5|1875.5|1864.3|1875.8|1867.8|1875.5|1864|10
1614263700000|2021-02-25 14:35:00|1876||1876||1876.3||1875.5||11
1614264000000|2021-02-25 14:40:00|1876.3|1865.5|1879.5|1870.5|1879.5|1870.5|1876.3|1865.5|33
1614264300000|2021-02-25 14:45:00|1880.5|1871.5|1881.5|1871.5|1881.5|1872.5|1880.5|1870.8|54
1614264600000|2021-02-25 14:50:00|1881|1872.5|1884.5|1872.5|1884.5|1876|1881|1872.5|79
1614264900000|2021-02-25 14:55:00|1884.3|1872.8|1882|1872.5|1884.3|1874.5|1882|1870.8|0
1614265200000|2021-02-25 15:00:00|1882.5|1870.5|1882.5|1870.5|1884.5|1870.5|1882.5|1870.5|3
1614265500000|2021-02-25 15:05:00|1883.5|1870.8|1883.5|1870.5|1883.5|1870.8|1881.5|1870.5|2
1614265800000|2021-02-25 15:10:00|1882.5|1870.8|1882.5|1871.3|1883.5|1871.3|1882.5|1870.8|13
1614266100000|2021-02-25 15:15:00|1883|1871.5|1883.5|1871.5|1883.5|1875|1883|1871.5|10
1614327300000|2021-02-26 08:15:00|1855.5|1833.5|1853.5|1841|1855.5|1843.5|1852.5|1833.5|0
1614327600000|2021-02-26 08:20:00|1853.3|1844.5|1848.5|1836.5|1853.5|1844.5|1848.5|1835.5|7
1614327900000|2021-02-26 08:25:00|1847.5|1835.5|1848.5|1836.8|1848.5|1836.8|1844.5|1835.5|2
1614328200000|2021-02-26 08:30:00|1853.3|1836.5|1862|1846.8|1862|1846.8|1853.3|1836.5|11
1614328500000|2021-02-26 08:35:00|1863|1850.5|1865.5|1853.8|1867.5|1854.5|1863|1850.5|17
1614328800000|2021-02-26 08:40:00|1865.8|1854|1869.5|1855.3|1869.5|1855.3|1865.8|1854|6
1614329100000|2021-02-26 08:45:00|1871.5|1856.8|1863.5|1851.3|1871.5|1857|1863.5|1851.3|7
1614329400000|2021-02-26 08:50:00|1862.5|1851.5|1866.5|1855.8|1866.5|1857.5|1862.5|1851.5|12
1614329700000|2021-02-26 08:55:00|1867.5|1855.5|1867.5|1856.5|1867.5|1858.5|1867.5|1855.5|15
1614330000000|2021-02-26 09:00:00|1866.5|1856.8|1867.5|1856.5|1867.5|1857|1866.5|1856.5|4
1614330300000|2021-02-26 09:05:00|1868.3|1857.3|1867.3|1856.3|1868.3|1857.3|1867.3|1854.8|3
1614330600000|2021-02-26 09:10:00|1868.3|1856.6|1870.3|1858.3|1870.3|1861.3|1868.3|1856.6|18
1614330900000|2021-02-26 09:15:00|1871.3|1858.6|1879.3|1866.3|1879.3|1866.3|1871.3|1858.3|24
1614331200000|2021-02-26 09:20:00|1881.3|1866.6|1876.1|1861.6|1881.6|1868.3|1875.8|1861.3|15
1614331500000|2021-02-26 09:25:00|1874.3|1861.3|1872.1|1861.3|1874.3|1861.6|1872.1|1859.6|2
1614331800000|2021-02-26 09:30:00|1871.8|1859.6|1872.3|1859.6|1872.3|1859.6|1867.8|1859.6|16
1614332100000|2021-02-26 09:35:00|1874.1|1859.8|1875.3|1863.6|1875.3|1863.6|1874.1|1859.6|13
1614332400000|2021-02-26 09:40:00|1876.8|1863.8|1878.3|1866.3|1878.3|1866.3|1876.8|1863.8|12
1614332700000|2021-02-26 09:45:00|1881.1|1866.6|1880.3|1866.3|1881.1|1866.6|1880.3|1866.3|15
1614333000000|2021-02-26 09:50:00|1879.3||1877.1||1879.3||1877.1||1
1614333300000|2021-02-26 09:55:00|1877.3||1877.3||1877.3||1877.3||0
1614333600000|2021-02-26 10:00:00|1878.3||1876.3||1878.3||1876.3||3
1614333900000|2021-02-26 10:05:00|1878.3||1876.3||1878.3||1876.3||2
1614334200000|2021-02-26 10:10:00||1865.3||1866.3||1866.3||1865.3|6
1614334500000|2021-02-26 10:15:00|1878.3|1865.8|1878.3|1866.3|1878.3|1866.3|1876.3|1865.8|17
1614334800000|2021-02-26 10:20:00|1880.3|1866.6|1880.3|1867.6|1880.3|1867.8|1880.3|1866.6|5
1614335100000|2021-02-26 10:25:00|1880.6|1868.3|1881.8|1871.3|1882.1|1871.3|1880.6|1868.3|0
1614335400000|2021-02-26 10:30:00|1882.1|1871.6|1888.3|1877.3|1888.3|1877.3|1882.1|1871.6|24
1614335700000|2021-02-26 10:35:00|1888.8|1877.6|1889.3|1878.3|1891.3|1881.3|1888.8|1877.6|30
1614336000000|2021-02-26 10:40:00|1891.3|1878.8|1888.3|1876.3|1891.3|1878.8|1888.3|1876.3|31
1614336300000|2021-02-26 10:45:00|1888.1|1874.1|1883.3|1873.3|1888.3|1874.3|1883.3|1873.3|7
1614336600000|2021-02-26 10:50:00|1886.8|1872.8|1887.3|1874.3|1888.3|1874.3|1886.8|1872.3|1
1614336900000|2021-02-26 10:55:00|1887.1|1872.3|1882.8|1869.8|1887.1|1872.3|1879.3|1869.8|23
1614337200000|2021-02-26 11:00:00|1883.3|1870.1|1886.3|1874.1|1887.3|1875.3|1883.3|1870.1|6
1614337500000|2021-02-26 11:05:00|1886.1|1873.8|1889.3|1876.8|1889.3|1876.8|1886.1|1872.3|7
1614337800000|2021-02-26 11:10:00|1886.3|1875.6|1888.3|1874.3|1889.3|1878.3|1884.3|1874.3|13
1614338100000|2021-02-26 11:15:00|1887.8|1874.1|1884.3|1872.8|1887.8|1874.1|1884.3|1872.3|0
1614338400000|2021-02-26 11:20:00|1886.3|1873.3|1885.1|1871.1|1886.3|1876.3|1885.1|1871.1|2
1614338700000|2021-02-26 11:25:00|1884.3|1870.8|1882.3|1869.1|1884.3|1871.6|1879.3|1869.1|19
1614339000000|2021-02-26 11:30:00|1879.3|1869.3|1878.3|1868.1|1879.3|1871.3|1877.3|1867.8|17
1614339300000|2021-02-26 11:35:00|1878.1|1866.6|1873.3|1862.8|1878.3|1866.6|1872.3|1862.8|36
1614339600000|2021-02-26 11:40:00|1874.1|1863.1|1875.3|1866.3|1875.3|1866.3|1873.3|1863.1|22
1614339900000|2021-02-26 11:45:00|1871.8|1865.1|1875.3|1864.1|1875.3|1865.1|1871.8|1862.8|3
1614340200000|2021-02-26 11:50:00|1876.3|1864.3|1877.6|1867.3|1877.8|1867.3|1876.3|1864.3|4
1614340500000|2021-02-26 11:55:00|1877.3|1866.3|1877.3|1865.3|1877.3|1866.3|1874.3|1864.8|2
1614340800000|2021-02-26 12:00:00|1877.8|1865.6|1881.3|1869.1|1881.3|1869.1|1877.8|1865.3|72
1614341100000|2021-02-26 12:05:00|1882.3|1869.6|1882.8|1871.3|1882.8|1871.3|1882.1|1869.6|10
1614341400000|2021-02-26 12:10:00|1881.3|1871.1|1881.3|1869.1|1882.8|1871.1|1881.1|1868.3|10
1614341700000|2021-02-26 12:15:00|1879.3|1868.3|1882.3|1868.3|1882.8|1870.3|1879.3|1868.3|0
1614342000000|2021-02-26 12:20:00|1881.3|1869.3|1882.3|1869.3|1882.3|1869.3|1880.3|1869.3|0
1614342300000|2021-02-26 12:25:00|1881.3|1868.6|1879.3|1868.6|1881.3|1868.6|1879.3|1868.3|1
1614342600000|2021-02-26 12:30:00|1876.1|1869.3|1882.3|1871.3|1882.3|1871.3|1876.1|1867.3|13
1614342900000|2021-02-26 12:35:00|1882.1|1873.8|1879.3|1867.8|1882.1|1873.8|1879.3|1867.8|0
1614343500000|2021-02-26 12:45:00||1866.8||1866.6||1866.8||1866.6|0
1614343800000|2021-02-26 12:50:00||1866.8||1868.1||1869.1||1866.8|0
1614344100000|2021-02-26 12:55:00|1881.3|1868.3|1881.1|1869.1|1881.3|1869.1|1881.1|1868.3|15
1614344400000|2021-02-26 13:00:00|1881.3|1869.3|1881.3|1869.3|1881.3|1869.3|1881.3|1869.3|0
1614344700000|2021-02-26 13:05:00|1881.6|1870.1|1882.3|1871.6|1882.3|1871.6|1881.6|1870.1|40
1614345000000|2021-02-26 13:10:00|1882.1|1872.3|1882.8|1872.6|1882.8|1872.6|1882.1|1872.3|11
1614345300000|2021-02-26 13:15:00|1884.3|1872.3|1884.3|1873.3|1884.3|1873.3|1884.3|1872.3|6
1614345600000|2021-02-26 13:20:00|1885.3|1874.1|1887.3|1876.3|1888.3|1876.3|1885.3|1873.3|7
1614345900000|2021-02-26 13:25:00|1889.3|1877.1|1888.3|1876.8|1889.3|1879.3|1888.3|1876.3|5
1614346200000|2021-02-26 13:30:00|1889.3|1877.1|1891.3|1877.6|1891.3|1879.1|1889.3|1877.1|1
1614346500000|2021-02-26 13:35:00|1890.6|1878.3|1890.1|1876.3|1890.6|1878.3|1890.1|1876.3|0
1614346800000|2021-02-26 13:40:00|1890.3||1889.3||1890.3||1889.3||0
1614347100000|2021-02-26 13:45:00|1889.1||1889.1||1889.3||1889.1||0
1614347400000|2021-02-26 13:50:00|1888.8|1874.8|1889.1|1876.3|1889.1|1876.3|1888.8|1874.8|0
1614347700000|2021-02-26 13:55:00|1888.8||1889.1||1889.1||1888.3||0
1614348000000|2021-02-26 14:00:00|1889.3|1876.6|1890.3|1879.3|1891.3|1879.3|1889.3|1876.6|14
1614348300000|2021-02-26 14:05:00|1891.1|1879.6|1891.1|1879.6|1891.1|1879.6|1891.1|1879.6|0
1614348600000|2021-02-26 14:10:00|1891.3|1879.8|1894.1|1882.6|1894.3|1882.6|1891.3|1879.8|5
1614348900000|2021-02-26 14:15:00||1883.3||1883.6||1883.6||1883.3|2
1614349200000|2021-02-26 14:20:00||1883.8||1885.3||1885.3||1883.8|5
1614349500000|2021-02-26 14:25:00||1885.1||1883.6||1885.1||1883.3|4
1614349800000|2021-02-26 14:30:00|1894.3|1884.3|1891.3|1881.3|1894.3|1884.6|1891.3|1881.3|6
1614350100000|2021-02-26 14:35:00|1892.3|1880.6|1890.3|1880.6|1892.3|1880.6|1890.3|1880.6|16
1614350400000|2021-02-26 14:40:00|1891.3|1880.8|1892.3|1878.6|1894.1|1881.3|1889.3|1878.3|23
1614350700000|2021-02-26 14:45:00|1893.8|1880.3|1894.1|1880.6|1894.1|1880.6|1893.1|1880.3|0
1614351000000|2021-02-26 14:50:00|1893.8|1881.3|1891.8|1880.6|1893.8|1881.3|1889.3|1880.6|2
1614351300000|2021-02-26 14:55:00|1891.3|1880.3|1889.3|1878.6|1891.3|1880.8|1889.3|1878.6|20
1614351600000|2021-02-26 15:00:00|1891.3|1877.3|1889.1|1877.3|1891.3|1877.3|1886.1|1877.3|4
1614351900000|2021-02-26 15:05:00|1891.3|1876.3|1891.6|1876.3|1891.6|1876.3|1891.3|1876.3|8
1614352200000|2021-02-26 15:10:00|1891.8|1883.6|1895.8|1884.3|1898.3|1886.3|1891.8|1883.6|41
1614352500000|2021-02-26 15:15:00|1895.3|1886.3|1894.8|1884.3|1895.3|1886.3|1894.8|1884.3|4
1614586500000|2021-03-01 08:15:00|1894.8|1884.3|1894.8|1884.3|1894.8|1884.3|1894.8|1884.3|0
1614587400000|2021-03-01 08:30:00|1919.3|1901.3|1926.3|1917.3|1926.3|1917.3|1919.3|1901.3|13
1614587700000|2021-03-01 08:35:00|1927.3|1917.6|1931.3|1921.3|1931.3|1921.3|1927.3|1917.1|45
1614588000000|2021-03-01 08:40:00|1932.3|1923.3|1934.3|1924.3|1934.3|1924.3|1932.3|1921.3|16
1614588300000|2021-03-01 08:45:00|1935.3|1923.3|1937.1|1926.3|1938.1|1929.3|1935.3|1923.3|105
1614588600000|2021-03-01 08:50:00|1936.3|1924.3|1936.8|1926.3|1936.8|1926.6|1934.3|1922.3|44
1614588900000|2021-03-01 08:55:00|1938.3|1929.3|1942.3|1931.3|1942.3|1931.3|1938.3|1929.3|69
1614589200000|2021-03-01 09:00:00|1943.1|1931.8|1947.6|1933.3|1947.6|1933.3|1940.3|1931.8|43
1614589500000|2021-03-01 09:05:00|1946.3|1935.3|1948.3|1934.6|1949.6|1940.8|1945.3|1931.8|67
1614589800000|2021-03-01 09:10:00|1949.1|1934.8|1949.3|1936.3|1950.8|1941.3|1944.3|1934.8|50
1614590100000|2021-03-01 09:15:00|1948.8|1938.3|1946.1|1934.8|1948.8|1938.3|1946.1|1934.3|1
1614590400000|2021-03-01 09:20:00|1946.3|1935.1|1946.1|1935.6|1947.8|1938.3|1946.1|1935.1|7
1614590700000|2021-03-01 09:25:00|1946.3|1936.6|1947.3|1936.8|1947.3|1936.8|1946.3|1936.6|14
1614591000000|2021-03-01 09:30:00|1946.8|1934.3|1946.8|1936.3|1946.8|1936.3|1944.3|1934.3|8
1614591300000|2021-03-01 09:35:00|1946.3|1934.6|1944.3|1934.6|1946.3|1934.6|1944.3|1934.6|0
1614591600000|2021-03-01 09:40:00|||||||||4
1614591900000|2021-03-01 09:45:00|1945.8|1935.3|1946.8|1937.3|1948.8|1937.3|1945.8|1935.3|37
1614592200000|2021-03-01 09:50:00|1946.3|1936.3|1946.3|1936.3|1946.8|1936.3|1945.3|1935.3|16
1614592500000|2021-03-01 09:55:00|1946.1||1946.1||1946.3||1946.1||5
1614592800000|2021-03-01 10:00:00|1945.8|1935.3|1944.3|1934.8|1945.8|1935.3|1944.3|1931.3|40
1614593100000|2021-03-01 10:05:00|1944.1|1933.3|1942.6|1931.6|1944.1|1934.8|1942.6|1931.6|24
1614593400000|2021-03-01 10:10:00|1942.3|1931.3|1939.3|1928.1|1942.3|1931.3|1939.3|1927.8|35
1614593700000|2021-03-01 10:15:00|1939.1|1928.3|1940.3|1931.3|1940.3|1931.3|1937.8|1928.3|9
1614594000000|2021-03-01 10:20:00|1939.3|1928.3|1939.3|1929.3|1940.6|1929.3|1939.1|1927.8|13
1614594300000|2021-03-01 10:25:00|1940.3|1931.3|1942.3|1932.3|1943.8|1933.3|1940.1|1929.3|51
1614594600000|2021-03-01 10:30:00||1929.6||1930.3||1930.3||1929.6|5
1614594900000|2021-03-01 10:35:00|1942.1|1930.6|1942.3|1933.3|1942.3|1933.3|1941.3|1930.6|10
1614595200000|2021-03-01 10:40:00|1942.8|1930.3|1941.3|1932.3|1942.8|1933.3|1941.3|1930.3|15
1614595500000|2021-03-01 10:45:00|1941.1|1931.8|1941.3|1929.6|1941.3|1932.3|1941.1|1929.6|28
1614595800000|2021-03-01 10:50:00|1940.8||1940.3||1940.8||1940.3||2
1614596100000|2021-03-01 10:55:00|1940.8|1930.3|1940.3|1931.3|1940.8|1931.3|1940.3|1930.3|0
1614596400000|2021-03-01 11:00:00|1940.8|1932.3|1940.8|1932.3|1940.8|1932.3|1940.8|1931.3|8
1614596700000|2021-03-01 11:05:00|1939.3|1931.6|1941.3|1930.3|1941.3|1931.6|1939.3|1930.3|25
1614597000000|2021-03-01 11:10:00|1938.3|1928.3|1940.3|1931.3|1941.3|1931.3|1938.3|1928.3|19
1614597300000|2021-03-01 11:15:00|1941.3||1941.3||1941.3||1941.3||0
1614597600000|2021-03-01 11:20:00|1939.3|1930.3|1940.3|1931.3|1941.6|1931.3|1939.3|1930.3|15
1614597900000|2021-03-01 11:25:00|1941.3|1931.6|1940.3|1931.3|1941.3|1931.6|1940.3|1931.3|6
1614598200000|2021-03-01 11:30:00|1942.1|1931.6|1941.8|1932.6|1942.1|1932.6|1941.3|1931.6|14
1614598500000|2021-03-01 11:35:00|1942.1||1942.3||1943.3||1942.1||10
1614598800000|2021-03-01 11:40:00|1942.1|1932.3|1939.8|1931.3|1942.3|1932.3|1939.8|1928.3|29
1614599100000|2021-03-01 11:45:00|1940.3|1931.6|1940.1|1931.8|1940.3|1931.8|1940.1|1931.6|5
1614599400000|2021-03-01 11:50:00|1940.3|1931.6|1939.3|1930.3|1940.3|1931.6|1939.3|1930.3|36
1614600000000|2021-03-01 12:00:00|1939.8|1931.3|1942.3|1931.6|1944.1|1933.3|1939.8|1931.3|28
1614600300000|2021-03-01 12:05:00|1943.3|1931.8|1943.3|1933.3|1943.3|1933.3|1943.3|1931.8|11
1614600600000|2021-03-01 12:10:00|1943.8|1932.1|1943.8|1932.8|1943.8|1934.3|1943.8|1932.1|12
1614601200000|2021-03-01 12:20:00|1944.1|1934.3|1944.3|1932.3|1944.3|1934.6|1944.1|1932.3|9
1614601500000|2021-03-01 12:25:00|1944.1||1944.1||1944.1||1943.8||0
1614601800000|2021-03-01 12:30:00|1943.8|1932.1|1942.3|1932.1|1944.1|1932.1|1942.3|1932.1|10
1614602100000|2021-03-01 12:35:00|1942.1|1931.3|1941.8|1931.3|1942.3|1933.1|1941.8|1930.3|20
1614602400000|2021-03-01 12:40:00|1941.6|1929.3|1941.3|1929.3|1941.8|1931.3|1941.3|1929.3|16
1614602700000|2021-03-01 12:45:00|1942.3|1929.6|1942.3|1929.8|1942.3|1929.8|1942.1|1929.6|9
1614603000000|2021-03-01 12:50:00|1944.3|1930.6|1944.3|1931.3|1944.3|1931.3|1944.3|1930.6|11
1614603300000|2021-03-01 12:55:00||1931.6||1932.1||1932.1||1931.3|0
1614603600000|2021-03-01 13:00:00|1944.8|1931.8|1945.3|1936.3|1945.3|1936.3|1944.8|1931.8|19
1614603900000|2021-03-01 13:05:00|1946.3||1946.6||1946.8||1945.8||5
1614604200000|2021-03-01 13:10:00|1946.8|1937.3|1946.8|1937.3|1947.6|1938.6|1946.8|1936.3|26
1614604500000|2021-03-01 13:15:00|1946.6|1936.3|1945.6|1932.3|1946.6|1936.3|1945.6|1932.3|12
1614604800000|2021-03-01 13:20:00|1945.3||1944.1||1945.6||1944.1||0
1614605100000|2021-03-01 13:25:00|1943.8|1931.6|1943.1|1930.1|1944.1|1931.6|1943.1|1929.8|8
1614605400000|2021-03-01 13:30:00|1942.3|1929.8|1941.3|1928.6|1943.1|1930.1|1941.3|1928.6|0
1614605700000|2021-03-01 13:35:00|1941.8|1928.3|1942.1|1928.6|1942.1|1928.6|1941.8|1928.3|0
1614606000000|2021-03-01 13:40:00|1941.8|1928.3|1941.6|1927.8|1941.8|1928.3|1940.8|1926.8|0
1614606300000|2021-03-01 13:45:00|1941.1|1926.3|1939.3|1926.1|1941.1|1926.3|1939.3|1926.1|2
1614606600000|2021-03-01 13:50:00|1939.1|1926.3|1934.3|1921.3|1939.1|1928.3|1934.3|1921.3|32
1614606900000|2021-03-01 13:55:00|1933.1|1920.6|1932.6|1918.3|1933.1|1920.6|1932.6|1918.3|4
1614607200000|2021-03-01 14:00:00|1931.8|1917.8|1933.3|1919.6|1933.3|1919.6|1931.8|1917.8|1
1614607500000|2021-03-01 14:05:00|1933.6|1921.3|1934.3|1921.3|1934.3|1921.3|1933.6|1921.3|0
1614607800000|2021-03-01 14:10:00|1933.6|1920.3|1934.3|1921.6|1934.3|1921.6|1933.6|1919.6|4
1614608100000|2021-03-01 14:15:00|1934.1|1922.3|1933.1|1920.3|1934.3|1922.6|1933.1|1920.3|25
1614608400000|2021-03-01 14:20:00|1932.8|1920.8|1930.3|1919.8|1932.8|1921.3|1930.3|1919.8|26
1614608700000|2021-03-01 14:25:00|1929.3|1920.1|1929.3|1920.1|1929.3|1920.1|1929.3|1920.1|1
1614609000000|2021-03-01 14:30:00|1929.1|1920.3|1930.3|1919.8|1930.3|1920.3|1928.3|1919.8|5
1614609300000|2021-03-01 14:35:00|1931.3|1920.3|1931.6|1920.6|1931.8|1920.6|1930.6|1920.3|6
1614609600000|2021-03-01 14:40:00|1931.3|1922.8|1929.8|1920.1|1931.8|1922.8|1929.6|1920.1|5
1614609900000|2021-03-01 14:45:00|1929.3||1929.3||1929.8||1928.8||0
1614610200000|2021-03-01 14:50:00|1929.6|1919.8|1929.3|1919.3|1929.6|1919.8|1928.1|1918.3|16
1614610500000|2021-03-01 14:55:00|1929.6|1920.3|1932.1|1922.3|1932.3|1923.1|1929.1|1919.3|31
1614610800000|2021-03-01 15:00:00|1934.3|1924.1|1936.3|1920.3|1936.3|1926.3|1934.3|1920.3|31
1614611100000|2021-03-01 15:05:00|1935.1|1919.8|1933.1|1920.1|1935.1|1920.1|1933.1|1919.8|4
1614611400000|2021-03-01 15:10:00|1932.8|1919.8|1932.6|1921.3|1932.8|1921.3|1932.6|1919.8|0
1614611700000|2021-03-01 15:15:00|1933.3|1922.3|1936.3|1922.8|1936.3|1923.8|1933.3|1920.6|6
1614673800000|2021-03-02 08:30:00|1931.3|1921.3|1934.3|1921.6|1934.3|1921.6|1931.3|1916.3|12
1614674100000|2021-03-02 08:35:00|1935.8|1921.8|1939.3|1927.3|1940.3|1927.3|1935.8|1921.8|7
1614674400000|2021-03-02 08:40:00|1941.1|1927.6|1939.3|1927.3|1941.3|1929.6|1939.3|1927.3|1
1614674700000|2021-03-02 08:45:00|1939.1|1926.6|1927.3|1916.8|1939.1|1926.6|1927.3|1916.3|33
1614675000000|2021-03-02 08:50:00|1929.3|1917.1|1929.3|1916.1|1931.3|1917.8|1929.3|1916.1|3
1614675300000|2021-03-02 08:55:00|1927.3|1916.3|1929.3|1916.3|1929.3|1916.3|1927.3|1916.3|2
1614675600000|2021-03-02 09:00:00|1928.6|1914.3|1929.3|1916.3|1929.3|1916.3|1928.3|1914.3|3
1614675900000|2021-03-02 09:05:00|1931.3|1916.6|1928.3|1919.6|1932.3|1919.6|1928.3|1916.6|10
1614676200000|2021-03-02 09:10:00|1931.3|1919.8|1934.3|1921.3|1934.3|1923.3|1931.3|1919.8|23
1614676500000|2021-03-02 09:15:00|1934.1|1920.3|1934.3|1923.8|1934.3|1924.1|1932.3|1920.3|14
1614676800000|2021-03-02 09:20:00|1936.1|1923.6|1939.3|1930.3|1941.3|1930.3|1936.1|1923.6|12
1614677100000|2021-03-02 09:25:00|1940.8|1928.3|1939.3|1928.6|1941.3|1929.3|1939.3|1928.3|10
1614677400000|2021-03-02 09:30:00|1939.6|1931.3|1941.3|1929.3|1941.3|1931.3|1939.3|1928.6|22
1614677700000|2021-03-02 09:35:00|1943.6|1929.6|1945.3|1934.3|1945.3|1936.3|1943.6|1929.6|25
1614678000000|2021-03-02 09:40:00|1945.1|1933.6|1945.1|1934.3|1945.1|1934.3|1945.1|1933.6|0
1614678300000|2021-03-02 09:45:00|1945.3|1934.6|1943.3|1932.3|1947.3|1937.3|1943.3|1932.3|12
1614678600000|2021-03-02 09:50:00|1942.3|1930.3|1944.3|1932.1|1944.3|1932.1|1942.3|1930.3|10
1614678900000|2021-03-02 09:55:00|1944.1|1930.3|1942.3|1930.3|1944.1|1930.3|1942.3|1930.3|0
1614679200000|2021-03-02 10:00:00|1939.8|1929.6|1939.3|1927.6|1939.8|1929.6|1939.3|1926.8|30
1614679500000|2021-03-02 10:05:00|1937.3|1927.3|1937.3|1925.3|1937.3|1927.3|1937.3|1925.3|14
1614679800000|2021-03-02 10:10:00|1934.3|1925.6|1935.3|1926.1|1937.3|1926.1|1934.3|1925.6|1
1614680100000|2021-03-02 10:15:00|1936.3|1927.3|1936.3|1925.6|1936.3|1927.3|1935.3|1925.6|2
1614680400000|2021-03-02 10:20:00|1937.3|1925.8|1939.3|1927.3|1940.6|1927.3|1937.3|1925.8|2
1614680700000|2021-03-02 10:25:00||1927.6||1928.3||1928.6||1927.6|0
1614681000000|2021-03-02 10:30:00|1940.3|1928.6|1942.1|1930.1|1943.8|1933.3|1940.3|1928.3|12
1614681300000|2021-03-02 10:35:00|1942.3|1930.3|1943.3|1934.3|1943.3|1934.3|1942.3|1930.3|10
1614681600000|2021-03-02 10:40:00|1944.3|1936.3|1947.3|1937.3|1947.3|1937.3|1944.3|1936.3|19
1614681900000|2021-03-02 10:45:00|1948.3|1938.1|1949.3|1940.3|1949.3|1940.3|1948.3|1938.1|1
1614682200000|2021-03-02 10:50:00|1949.1|1940.6|1948.8|1937.3|1949.1|1940.6|1948.8|1937.3|15
1614682500000|2021-03-02 10:55:00|1949.1|1937.6|1949.1|1937.6|1949.1|1937.6|1948.3|1936.8|15
1614682800000|2021-03-02 11:00:00|1949.3|1937.8|1950.3|1941.6|1951.1|1941.6|1949.3|1937.6|25
1614683100000|2021-03-02 11:05:00|1951.3||1951.3||1951.3||1951.1||2
1614683400000|2021-03-02 11:10:00|1952.8|1945.3|1953.8|1942.3|1954.3|1945.8|1952.6|1941.8|54
1614683700000|2021-03-02 11:15:00|1952.6|1941.6|1952.6|1940.3|1952.6|1941.6|1952.6|1939.6|0
1614684000000|2021-03-02 11:20:00|1952.3|1941.3|1952.6|1940.8|1952.6|1941.3|1952.3|1940.8|1
1614684300000|2021-03-02 11:25:00|1953.8|1941.1|1957.3|1946.3|1957.3|1946.3|1953.8|1941.1|29
1614684600000|2021-03-02 11:30:00|1957.8|1949.3|1958.3|1946.6|1962.1|1951.3|1957.3|1943.3|82
1614684900000|2021-03-02 11:35:00|1958.1|1943.8|1957.8|1946.1|1958.1|1946.1|1957.8|1942.6|0
1614685200000|2021-03-02 11:40:00|1956.3|1944.6|1956.3|1946.3|1956.3|1946.3|1954.3|1943.3|2
1614685500000|2021-03-02 11:45:00|1957.8||1957.8||1957.8||1957.8||0
1614685800000|2021-03-02 11:50:00|1957.6|1946.1|1957.8|1946.1|1957.8|1949.3|1957.6|1945.8|0
1614686100000|2021-03-02 11:55:00|1958.8|1946.3|1959.3|1947.1|1959.3|1947.1|1958.1|1946.1|22
1614686400000|2021-03-02 12:00:00|1958.8|1945.6|1958.8|1946.6|1958.8|1946.8|1958.3|1945.6|19
1614686700000|2021-03-02 12:05:00|1958.6|1946.8|1959.1|1946.6|1962.1|1949.6|1958.6|1945.8|32
1614687000000|2021-03-02 12:10:00|1958.8|1946.3|1959.1|1946.6|1959.1|1946.6|1957.6|1945.3|10
1614687300000|2021-03-02 12:15:00|1961.3|1946.8|1961.3|1948.8|1961.3|1948.8|1961.3|1946.8|4
1614687600000|2021-03-02 12:20:00|1961.8|1949.6|1965.6|1951.3|1965.6|1953.3|1961.8|1949.6|19
1614687900000|2021-03-02 12:25:00|1963.8|1952.3|1964.3|1952.3|1964.6|1952.3|1963.8|1952.3|4
1614688200000|2021-03-02 12:30:00|1963.8|1955.8|1963.8|1952.3|1964.1|1955.8|1963.8|1952.3|5
1614688500000|2021-03-02 12:35:00|1962.8|1951.3|1964.3|1951.8|1964.3|1951.8|1962.8|1948.8|36
1614688800000|2021-03-02 12:40:00|1964.8|1952.6|1964.1|1954.1|1966.1|1954.1|1964.1|1952.6|4
1614689100000|2021-03-02 12:45:00|1964.3||1964.3||1964.3||1964.3||0
1614689400000|2021-03-02 12:50:00|1967.3|1954.8|1967.3|1956.3|1967.8|1956.3|1967.3|1954.8|10
1614689700000|2021-03-02 12:55:00|1967.1|1955.8|1966.8|1954.1|1967.1|1955.8|1966.8|1954.1|12
1614690000000|2021-03-02 13:00:00|1966.6||1966.3||1966.6||1966.3||0
1614690300000|2021-03-02 13:05:00|1966.1|1958.1|1964.3|1954.1|1966.1|1958.1|1964.3|1954.1|2
1614690600000|2021-03-02 13:10:00|1963.3|1953.6|1962.6|1950.3|1963.3|1953.6|1962.3|1950.3|30
1614690900000|2021-03-02 13:15:00|1962.3|1949.6|1959.3|1947.8|1962.3|1949.8|1959.3|1947.8|3
1614691200000|2021-03-02 13:20:00|1958.8|1946.6|1958.3|1945.3|1958.8|1946.6|1958.3|1945.3|11
1614691500000|2021-03-02 13:25:00|1958.6|1946.3|1963.1|1949.3|1963.1|1950.6|1958.6|1946.3|28
1614691800000|2021-03-02 13:30:00|1963.3|1949.1|1963.3|1949.3|1963.3|1951.3|1963.3|1949.1|0
1614692100000|2021-03-02 13:35:00|1963.1|1950.3|1963.3|1949.6|1963.3|1951.3|1962.8|1948.8|3
1614692400000|2021-03-02 13:40:00|1963.1|1948.3|1959.3|1946.3|1963.1|1949.1|1959.3|1945.6|4
1614692700000|2021-03-02 13:45:00|1959.1|1945.3|1962.1|1947.6|1962.1|1947.6|1957.8|1945.3|30
1614693000000|2021-03-02 13:50:00|1962.3|1947.8|1964.8|1950.8|1965.3|1952.6|1962.3|1947.8|0
1614693300000|2021-03-02 13:55:00|1965.3|1951.3|1968.3|1955.8|1968.3|1955.8|1965.3|1951.3|4
1614693600000|2021-03-02 14:00:00|1969.3|1956.3|1969.3|1957.1|1971.8|1961.6|1969.3|1955.6|54
1614693900000|2021-03-02 14:05:00|1969.1|1957.3|1968.3|1956.3|1969.1|1957.3|1968.3|1956.3|12
1614694200000|2021-03-02 14:10:00|1968.8|1954.8|1969.1|1956.8|1969.1|1956.8|1968.8|1954.8|0
1614694500000|2021-03-02 14:15:00|1969.3|1957.3|1971.3|1960.8|1971.3|1960.8|1969.3|1957.3|3
1614694800000|2021-03-02 14:20:00|1973.1|1961.3|1975.1|1964.6|1975.1|1964.6|1971.1|1961.3|13
1614695100000|2021-03-02 14:25:00|1974.3|1964.3|1976.3|1966.3|1977.3|1967.1|1973.3|1964.1|26
1614695400000|2021-03-02 14:30:00|1977.3|1967.1|1974.8|1964.8|1977.3|1967.1|1974.3|1964.6|20
1614695700000|2021-03-02 14:35:00|1974.3|1965.3|1976.3|1967.6|1978.1|1967.8|1974.3|1965.3|18
1614696000000|2021-03-02 14:40:00|1977.3|1967.3|1973.3|1960.3|1977.3|1967.3|1972.3|1960.3|20
1614696300000|2021-03-02 14:45:00|1972.3|1960.8|1972.3|1958.3|1972.3|1961.8|1969.3|1958.3|31
1614696600000|2021-03-02 14:50:00|1969.3|1957.3|1971.3|1961.8|1971.8|1961.8|1967.3|1955.6|40
1614696900000|2021-03-02 14:55:00|1972.3|1962.3|1974.3|1965.1|1976.3|1966.3|1971.1|1961.8|10
1614697200000|2021-03-02 15:00:00|1976.3|1965.3|1982.3|1968.6|1982.3|1968.6|1976.3|1965.3|26
1614697500000|2021-03-02 15:05:00|1981.3|1969.3|1979.3|1968.8|1981.3|1971.6|1979.3|1964.6|13
1614697800000|2021-03-02 15:10:00|1978.6|1969.1|1978.3|1968.3|1978.6|1970.3|1978.3|1967.3|29
1614698100000|2021-03-02 15:15:00|1978.1|1967.3|1978.1|1964.6|1978.1|1967.3|1977.3|1964.6|12
1614759900000|2021-03-03 08:25:00|1978.3|1965.3|1988.3|1971.3|1989.3|1971.3|1978.3|1965.3|0
1614760200000|2021-03-03 08:30:00|1993.8|1971.6|1993.1|1981.3|1996.3|1981.3|1993.1|1971.6|2
1614760500000|2021-03-03 08:35:00|1991.3|1983.3|1989.3|1976.3|1994.3|1983.3|1988.3|1975.8|8
1614760800000|2021-03-03 08:40:00|1988.8|1976.8|1991.8|1979.6|1992.6|1981.3|1988.8|1976.3|5
1614761100000|2021-03-03 08:45:00|1991.3|1979.3|1991.8|1981.3|1991.8|1981.3|1991.3|1979.3|16
1614761400000|2021-03-03 08:50:00|1993.8|1981.6|1999.3|1989.3|2003.8|1994.3|1993.8|1981.3|29
1614761700000|2021-03-03 08:55:00|2000.8|1991.3|1999.3|1985.6|2001.6|1993.3|1999.3|1985.6|14
1614762000000|2021-03-03 09:00:00|1998.3|1985.8|1998.3|1986.6|1998.3|1986.8|1998.3|1985.6|0
1614762300000|2021-03-03 09:05:00|1999.3|1986.3|2005.8|1995.8|2005.8|1995.8|1999.3|1985.8|28
1614762600000|2021-03-03 09:10:00|2006.3|1997.8|2004.3|1992.6|2006.3|1997.8|2004.3|1992.6|25
1614762900000|2021-03-03 09:15:00|2005.3|1992.8|2004.3|1992.3|2006.3|1993.8|2002.3|1992.3|10
1614763200000|2021-03-03 09:20:00|2004.1|1993.8|1998.8|1985.8|2004.1|1993.8|1995.1|1985.8|81
1614763500000|2021-03-03 09:25:00||1986.3||1988.3||1988.3||1986.3|2
1614763800000|2021-03-03 09:30:00|1999.3|1988.6|2004.3|1990.1|2004.6|1992.1|1999.3|1988.3|2
1614764100000|2021-03-03 09:35:00|2004.1|1992.3|2001.3|1989.6|2004.1|1992.3|2001.3|1987.3|28
1614764400000|2021-03-03 09:40:00|1999.3|1989.3|1998.8|1988.6|1999.3|1990.3|1998.8|1985.8|18
1614764700000|2021-03-03 09:45:00|1997.3|1988.3|1997.3|1988.3|1999.1|1989.3|1997.3|1987.3|15
1614765000000|2021-03-03 09:50:00|1996.3|1987.3|1996.3|1986.8|1996.3|1987.3|1996.3|1986.1|22
1614765300000|2021-03-03 09:55:00|1998.3|1986.6|1997.6|1986.8|1998.3|1988.8|1997.3|1986.1|63
1614765600000|2021-03-03 10:00:00|1997.3|1986.1|1996.6|1986.1|1997.3|1986.3|1994.3|1986.1|18
1614765900000|2021-03-03 10:05:00|1996.3|1986.3|1999.1|1986.1|1999.8|1986.3|1996.3|1986.1|23
1614766200000|2021-03-03 10:10:00|1999.8|1986.3|1999.3|1988.3|1999.8|1990.3|1998.3|1986.3|20
1614766500000|2021-03-03 10:15:00|1999.1|1989.3|1999.1|1989.6|1999.3|1989.6|1999.1|1989.3|3
1614766800000|2021-03-03 10:20:00|1999.3|1989.3|1999.3|1990.3|2000.1|1991.8|1999.3|1989.3|21
1614767100000|2021-03-03 10:25:00|1998.6|1989.3|1999.8|1988.3|1999.8|1990.3|1996.3|1983.3|21
1614767400000|2021-03-03 10:30:00|1999.6|1988.8|1999.3|1991.1|1999.6|1991.3|1999.3|1988.8|0
1614767700000|2021-03-03 10:35:00|1999.1|1990.3|1996.1|1985.1|1999.3|1990.3|1996.1|1985.1|39
1614768000000|2021-03-03 10:40:00|1995.3|1984.3|1994.3|1981.3|1995.3|1984.3|1994.3|1981.3|22
1614768300000|2021-03-03 10:45:00|1994.1|1979.8|1992.8|1978.3|1994.8|1979.8|1992.8|1977.6|18
1614768600000|2021-03-03 10:50:00|1991.3|1976.3|1994.3|1980.8|1994.3|1980.8|1989.3|1976.3|20
1614768900000|2021-03-03 10:55:00|1995.3|1984.3|1995.8|1985.3|1996.1|1987.3|1994.3|1980.8|63
1614769200000|2021-03-03 11:00:00|1995.3|1986.3|1995.3|1984.3|1996.1|1986.3|1992.6|1982.1|11
1614769500000|2021-03-03 11:05:00|1994.3|1983.3|1992.8|1980.8|1994.3|1983.3|1992.8|1980.8|11
1614769800000|2021-03-03 11:10:00|1994.1|1981.3|1994.1|1983.8|1994.1|1983.8|1994.1|1981.3|5
1614770100000|2021-03-03 11:15:00|1994.3||1994.3||1994.3||1994.3||8
1614770400000|2021-03-03 11:20:00|1995.8|1985.6|1995.6|1987.3|1995.8|1987.3|1995.6|1985.6|3
1614770700000|2021-03-03 11:25:00|1995.8|1985.6|1996.6|1986.3|1996.6|1987.3|1995.8|1985.6|16
1614771000000|2021-03-03 11:30:00|1997.1|1988.3|1997.1|1987.3|1997.3|1988.3|1997.1|1986.3|8
1614771300000|2021-03-03 11:35:00|1997.3|1987.6|1997.3|1987.6|1997.3|1987.6|1997.1|1987.6|17
1614771600000|2021-03-03 11:40:00||1987.3||1988.6||1988.6||1986.3|10
1614771900000|2021-03-03 11:45:00|1997.6|1989.3|2001.3|1989.3|2001.3|1989.3|1996.3|1987.3|58
1614772200000|2021-03-03 11:50:00|2000.3|1990.3|2001.3|1986.8|2001.3|1991.3|1999.3|1985.6|39
1614772500000|2021-03-03 11:55:00|2001.8|1987.3|2001.6|1991.3|2001.8|1991.3|2000.8|1987.3|6
1614772800000|2021-03-03 12:00:00|2002.3|1991.6|2002.8|1992.6|2002.8|1992.6|2002.1|1991.6|22
1614773100000|2021-03-03 12:05:00|2002.3|1992.3|2001.3|1991.3|2002.3|1992.3|2000.3|1991.3|5
1614773400000|2021-03-03 12:10:00|2002.1|1989.8|2000.6|1984.3|2002.3|1991.3|1999.1|1984.3|43
1614773700000|2021-03-03 12:15:00|2000.8|1985.3|1998.3|1984.6|2000.8|1985.6|1998.3|1984.1|0
1614774000000|2021-03-03 12:20:00|1998.1|1984.8|1997.3|1985.6|1998.1|1985.8|1997.3|1984.8|0
1614774600000|2021-03-03 12:30:00|1997.1|1985.3|1993.3|1979.1|1997.1|1985.3|1992.3|1978.8|20
1614774900000|2021-03-03 12:35:00|1992.3|1978.8|1992.3|1980.3|1992.3|1980.3|1988.3|1977.6|10
1614775200000|2021-03-03 12:40:00|1991.3|1981.3|1992.3|1980.3|1992.3|1981.3|1991.3|1980.3|10
1614775500000|2021-03-03 12:45:00|1992.1|1978.6|1991.3|1975.6|1992.3|1978.6|1985.3|1975.6|55
1614775800000|2021-03-03 12:50:00|1989.3|1975.3|1989.3|1973.8|1989.3|1975.3|1989.3|1973.8|0
1614776100000|2021-03-03 12:55:00|1989.1|1973.3|1987.8|1971.8|1989.1|1973.3|1980.3|1971.3|8
1614776400000|2021-03-03 13:00:00|1988.1|1972.3|1986.3|1974.6|1988.8|1974.6|1986.3|1972.3|0
1614776700000|2021-03-03 13:05:00|1984.3|1974.3|1984.3|1971.6|1984.3|1974.6|1984.3|1970.8|27
1614777000000|2021-03-03 13:10:00|1983.3|1970.3|1981.3|1967.3|1983.3|1970.6|1981.3|1966.6|31
1614777300000|2021-03-03 13:15:00|1979.8|1967.6|1981.3|1971.3|1981.3|1971.3|1979.3|1967.6|2
1614777600000|2021-03-03 13:20:00|1979.1|1969.3|1981.3|1967.8|1981.3|1969.3|1979.1|1966.6|6
1614777900000|2021-03-03 13:25:00|1984.3|1969.6|1987.3|1978.6|1987.3|1978.6|1984.3|1969.6|26
1614778200000|2021-03-03 13:30:00|1987.1|1975.3|1984.3|1968.8|1987.1|1975.3|1984.3|1968.8|24
1614778500000|2021-03-03 13:35:00|1984.1|1969.6|1981.3|1972.3|1984.1|1974.3|1981.3|1969.6|14
1614778800000|2021-03-03 13:40:00|1981.1|1971.3|1981.1|1971.3|1981.8|1972.3|1980.8|1970.3|34
1614779100000|2021-03-03 13:45:00|1980.8|1970.3|1976.8|1966.8|1980.8|1970.3|1976.6|1966.6|15
1614779400000|2021-03-03 13:50:00|1977.1|1967.3|1981.3|1969.3|1981.3|1969.3|1977.1|1967.3|9
1614779700000|2021-03-03 13:55:00|1982.3|1971.3|1984.1|1970.1|1984.6|1974.3|1982.3|1970.1|9
1614780000000|2021-03-03 14:00:00|1983.8|1970.3|1985.3|1975.6|1986.6|1975.8|1981.8|1968.1|53
1614780300000|2021-03-03 14:05:00|1986.6|1975.8|1984.3|1970.1|1986.6|1976.3|1983.3|1969.3|32
1614780600000|2021-03-03 14:10:00|1986.3|1970.3|1986.6|1972.6|1986.8|1976.3|1986.3|1970.3|5
1614780900000|2021-03-03 14:15:00|1986.3|1971.3|1985.1|1970.3|1986.3|1971.3|1984.8|1970.1|0
1614781200000|2021-03-03 14:20:00|1984.8|1970.1|1979.3|1970.1|1984.8|1970.1|1979.3|1970.1|10
1614781500000|2021-03-03 14:25:00|1983.3|1971.3|1982.1|1970.3|1983.3|1971.3|1982.1|1970.1|2
1614781800000|2021-03-03 14:30:00|1981.8|1970.1|1982.6|1969.1|1983.3|1970.1|1981.3|1967.8|6
1614782100000|2021-03-03 14:35:00|1982.8|1969.6|1978.6|1966.8|1983.3|1971.3|1978.3|1966.6|21
1614782400000|2021-03-03 14:40:00|1979.1|1967.1|1979.1|1968.8|1979.1|1968.8|1976.3|1967.1|13
1614782700000|2021-03-03 14:45:00|1978.8|1968.3|1976.8|1966.6|1978.8|1968.3|1976.6|1966.6|20
1614783000000|2021-03-03 14:50:00|1976.6|1966.3|1976.3|1965.3|1977.3|1966.3|1976.1|1965.3|14
1614783300000|2021-03-03 14:55:00|1976.1|1965.6|1976.1|1965.8|1976.1|1965.8|1976.1|1965.6|3
1614783600000|2021-03-03 15:00:00|1974.3|1966.3|1974.3|1965.8|1974.3|1966.3|1974.3|1965.8|4
1614783900000|2021-03-03 15:05:00|1986.3|1965.3|1986.3|1966.3|1986.3|1966.3|1986.3|1964.3|17
1614784200000|2021-03-03 15:10:00|1981.3|1964.3|1978.3|1964.3|1981.3|1964.8|1978.3|1964.3|9
1614784500000|2021-03-03 15:15:00|1975.8|1963.3|1969.3|1959.8|1975.8|1964.1|1968.3|1959.8|28
1614846600000|2021-03-04 08:30:00|1959.3|1944.8|1959.3|1945.8|1959.3|1946.3|1959.3|1944.8|6
1614846900000|2021-03-04 08:35:00|1962.6|1946.1|1962.3|1951.8|1966.6|1952.3|1961.3|1946.1|2
1614847200000|2021-03-04 08:40:00|1965.6|1952.1|1972.8|1958.1|1972.8|1958.1|1965.6|1951.8|40
1614847500000|2021-03-04 08:45:00|1971.3|1957.6|1965.6|1956.3|1971.3|1958.1|1965.6|1956.3|20
1614847800000|2021-03-04 08:50:00|1969.1|1957.6|1967.3|1955.8|1969.3|1957.6|1967.3|1955.8|21
1614848100000|2021-03-04 08:55:00|1969.3|1956.1|1977.3|1963.3|1978.3|1966.3|1969.3|1955.8|26
1614848400000|2021-03-04 09:00:00|1975.3|1963.6|1975.3|1964.1|1975.3|1964.1|1975.3|1963.6|0
1614848700000|2021-03-04 09:05:00||1964.3||1964.3||1964.3||1964.3|0
1614849000000|2021-03-04 09:10:00|1977.3|1964.6|1978.8|1965.6|1979.1|1965.6|1977.3|1964.6|8
1614849300000|2021-03-04 09:15:00|1979.3|1965.8|1979.1|1965.8|1979.3|1965.8|1976.3|1965.8|0
1614849600000|2021-03-04 09:20:00|1977.3|1965.6|1976.3|1963.3|1979.1|1965.6|1972.3|1963.3|17
1614849900000|2021-03-04 09:25:00|1974.3|1962.3|1971.3|1959.1|1974.3|1962.3|1971.3|1959.1|5
1614850200000|2021-03-04 09:30:00|1971.8|1960.3|1972.3|1960.3|1973.3|1960.3|1968.3|1960.3|15
1614850500000|2021-03-04 09:35:00|1973.3|1960.6|1971.8|1961.1|1973.3|1961.6|1971.8|1960.6|5
1614850800000|2021-03-04 09:40:00|1971.3|1961.3|1975.3|1961.1|1977.1|1963.3|1971.3|1961.1|23
1614851100000|2021-03-04 09:45:00|1974.8|1961.3|1969.3|1958.3|1974.8|1962.3|1969.3|1958.3|7
1614851400000|2021-03-04 09:50:00|1968.3|1956.8|1971.1|1957.3|1971.1|1957.3|1966.3|1956.8|9
1614851700000|2021-03-04 09:55:00|1973.3|1961.3|1973.1|1958.3|1973.3|1961.3|1972.1|1957.8|6
1614852000000|2021-03-04 10:00:00|1972.3||1972.3||1972.3||1972.3||0
1614852300000|2021-03-04 10:05:00||1961.3||1958.3||1961.3||1957.8|0
1614852600000|2021-03-04 10:10:00|1973.1||1973.1||1973.1||1973.1||1
1614852900000|2021-03-04 10:15:00|1970.3|1957.8|1967.3|1953.3|1970.3|1957.8|1967.3|1952.3|12
1614853200000|2021-03-04 10:20:00|1966.8|1952.6|1961.3|1952.6|1966.8|1952.6|1961.3|1952.6|5
1614853500000|2021-03-04 10:25:00|1960.8|1952.3|1960.8|1947.3|1960.8|1952.3|1960.8|1947.3|12
1614853800000|2021-03-04 10:30:00|1960.6|1947.6|1965.1|1949.3|1965.3|1949.8|1960.1|1947.6|23
1614854100000|2021-03-04 10:35:00||1949.1||1949.3||1949.3||1949.1|0
1614854400000|2021-03-04 10:40:00|1964.8||1964.8||1964.8||1964.8||0
1614854700000|2021-03-04 10:45:00|1963.6|1949.6|1965.3|1950.8|1965.3|1950.8|1963.6|1949.6|40
1614855000000|2021-03-04 10:50:00|1965.6|1954.8|1968.1|1953.1|1968.1|1954.8|1965.6|1953.1|4
1614855300000|2021-03-04 10:55:00|1967.8|1952.6|1969.6|1953.3|1969.6|1960.3|1967.1|1952.6|25
1614855600000|2021-03-04 11:00:00|1970.6|1954.3|1971.8|1961.3|1971.8|1961.3|1970.3|1954.3|0
1614855900000|2021-03-04 11:05:00|1972.8|1961.1|1972.8|1961.1|1972.8|1961.1|1972.8|1961.1|1
1614856200000|2021-03-04 11:10:00|1972.6|1960.8|1971.3|1959.3|1972.6|1960.8|1969.3|1958.6|5
1614856500000|2021-03-04 11:15:00|1971.1|1959.6|1967.8|1954.1|1971.1|1959.6|1965.3|1953.3|23
1614856800000|2021-03-04 11:20:00|1967.6|1953.8|1965.3|1953.3|1967.6|1953.8|1965.1|1953.3|2
1614857100000|2021-03-04 11:25:00||1952.3||1951.8||1952.3||1951.8|0
1614857700000|2021-03-04 11:35:00|1967.1|1952.3|1968.1|1953.6|1968.1|1953.6|1967.1|1951.8|7
1614858000000|2021-03-04 11:40:00|1967.8|1953.3|1969.3|1959.1|1969.6|1959.1|1967.3|1953.3|1
1614858600000|2021-03-04 11:50:00||1956.3||1956.8||1956.8||1955.6|2
1614858900000|2021-03-04 11:55:00|1971.3|1957.1|1973.3|1957.6|1973.6|1961.1|1971.3|1957.1|25
1614859200000|2021-03-04 12:00:00|1973.1|1957.8|1973.3|1958.3|1973.3|1958.3|1973.1|1957.3|0
1614859500000|2021-03-04 12:05:00|1973.1|1958.6|1967.3|1955.6|1973.3|1958.6|1967.3|1955.6|0
1614859800000|2021-03-04 12:10:00|1969.3|1955.8|1973.3|1956.8|1973.3|1957.1|1969.3|1955.8|5
1614860100000|2021-03-04 12:15:00|1973.1|1956.6|1973.3|1958.3|1973.3|1958.3|1972.6|1956.3|0
1614860400000|2021-03-04 12:20:00||1959.3||1961.8||1961.8||1959.3|0
1614861000000|2021-03-04 12:30:00|1973.1|1961.3|1969.3|1957.3|1973.1|1961.3|1969.3|1955.3|28
1614861300000|2021-03-04 12:35:00|1972.3|1956.1|1972.6|1957.3|1972.6|1958.1|1972.3|1955.6|0
1614861600000|2021-03-04 12:40:00|1973.1|1957.6|1973.1|1957.6|1973.1|1957.6|1973.1|1957.6|0
1614861900000|2021-03-04 12:45:00|1973.3|1957.8|1973.3|1959.3|1973.3|1959.3|1973.3|1957.8|0
1614862200000|2021-03-04 12:50:00||1959.6||1961.3||1961.3||1959.3|0
1614862500000|2021-03-04 12:55:00|1973.1|1959.8|1973.1|1959.3|1973.1|1959.8|1973.1|1959.3|0
1614862800000|2021-03-04 13:00:00||1959.6||1960.6||1960.6||1959.6|1
1614863100000|2021-03-04 13:05:00||1959.3||1959.8||1959.8||1959.3|0
1614863400000|2021-03-04 13:10:00|1972.3|1959.6|1973.1|1959.8|1973.1|1959.8|1972.3|1959.6|0
1614863700000|2021-03-04 13:15:00|1974.3|1960.1|1976.8|1966.3|1976.8|1968.3|1974.3|1960.1|28
1614864000000|2021-03-04 13:20:00|1978.6|1967.1|1980.3|1967.1|1980.6|1967.1|1978.3|1967.1|0
1614864300000|2021-03-04 13:25:00|1980.6|1970.3|1981.6|1971.3|1981.6|1972.3|1980.6|1970.3|8
1614864600000|2021-03-04 13:30:00|1981.3|1970.3|1980.3|1970.3|1981.3|1970.3|1980.3|1970.3|2
1614864900000|2021-03-04 13:35:00|1980.1|1969.3|1979.1|1966.3|1980.1|1969.3|1978.8|1966.3|7
1614865200000|2021-03-04 13:40:00|1978.8|1966.6|1978.3|1966.6|1979.1|1966.6|1978.3|1966.3|0
1614865500000|2021-03-04 13:45:00|1977.8|1966.3|1977.3|1966.3|1977.8|1966.3|1977.3|1966.3|0
1614866100000|2021-03-04 13:55:00||1965.3||1963.6||1965.3||1963.6|3
1614866400000|2021-03-04 14:00:00|1976.3|1962.8|1974.3|1960.8|1977.8|1969.3|1974.3|1960.6|2
1614866700000|2021-03-04 14:05:00||1961.3||1960.1||1961.3||1959.3|0
1614867000000|2021-03-04 14:10:00|1972.3|1959.3|1974.3|1960.6|1976.1|1961.6|1972.3|1959.3|0
1614867300000|2021-03-04 14:15:00|1976.1|1960.8|1975.3|1960.3|1976.1|1961.6|1975.3|1960.3|0
1614867600000|2021-03-04 14:20:00|1974.3|1959.6|1974.3|1959.6|1974.3|1959.8|1974.3|1959.6|0
1614867900000|2021-03-04 14:25:00|1975.3|1959.8|1974.3|1962.6|1975.3|1962.6|1974.3|1959.8|0
1614868200000|2021-03-04 14:30:00|1974.8|1960.1|1974.8|1961.6|1974.8|1961.6|1974.8|1960.1|0
1614868500000|2021-03-04 14:35:00|1975.3|1962.1|1981.3|1969.8|1981.3|1969.8|1975.3|1962.1|41
1614868800000|2021-03-04 14:40:00|1981.1||1981.1||1981.1||1981.1||0
1614869100000|2021-03-04 14:45:00|1980.8|1969.3|1981.1|1967.3|1981.1|1969.3|1980.8|1967.3|2
1614869400000|2021-03-04 14:50:00|1980.8||1979.3||1980.8||1979.3||0
1614869700000|2021-03-04 14:55:00|1978.8|1967.6|1978.3|1967.3|1978.8|1967.8|1978.3|1967.3|1
1614870000000|2021-03-04 15:00:00|1977.3|1966.6|1977.1|1962.8|1977.3|1966.6|1977.1|1962.3|25
1614870300000|2021-03-04 15:05:00|1974.3|1962.3|1974.3|1962.8|1974.3|1962.8|1974.3|1962.3|2
1614870600000|2021-03-04 15:10:00|1972.8|1959.3|1970.8|1959.3|1972.8|1959.3|1970.8|1959.3|1
1614870900000|2021-03-04 15:15:00|1977.1|1959.6|1974.3|1961.3|1977.1|1961.3|1973.3|1959.6|11
1614933000000|2021-03-05 08:30:00|1957.3|1941.3|1960.3|1947.3|1964.3|1948.3|1956.3|1941.3|12
1614933300000|2021-03-05 08:35:00|1959.3|1946.3|1958.3|1946.3|1959.3|1948.3|1958.3|1946.3|2
1614933600000|2021-03-05 08:40:00|1959.3|1945.8|1965.3|1950.8|1965.3|1950.8|1956.3|1945.6|11
1614933900000|2021-03-05 08:45:00|1966.1|1951.6|1970.3|1955.8|1970.3|1955.8|1964.8|1951.6|3
1614934200000|2021-03-05 08:50:00|1969.3|1956.1|1970.8|1956.8|1971.3|1957.3|1967.3|1956.1|29
1614934500000|2021-03-05 08:55:00|1970.6|1956.6|1969.3|1956.1|1970.6|1956.6|1967.3|1956.1|5
1614934800000|2021-03-05 09:00:00|1968.8|1955.3|1968.3|1953.3|1968.8|1955.3|1967.3|1953.3|0
1614935400000|2021-03-05 09:10:00|1967.8|1955.3|1967.8|1953.3|1967.8|1955.3|1967.8|1953.3|0
1614935700000|2021-03-05 09:15:00|1967.6|1953.1|1959.3|1948.3|1967.8|1953.1|1959.3|1948.3|12
1614936000000|2021-03-05 09:20:00|1963.8|1951.3|1963.8|1950.1|1963.8|1951.3|1963.8|1948.3|3
1614936300000|2021-03-05 09:25:00|1965.8|1949.8|1965.8|1951.3|1965.8|1951.3|1965.8|1949.8|0
1614936600000|2021-03-05 09:30:00|1965.3||1965.3||1965.3||1965.3||0
1614936900000|2021-03-05 09:35:00|1965.1||1964.3||1965.3||1964.3||0
1614937200000|2021-03-05 09:40:00|1965.1|1953.3|1968.3|1951.8|1968.3|1953.3|1965.1|1951.6|12
1614937500000|2021-03-05 09:45:00|1969.3|1952.1|1969.3|1954.8|1969.3|1955.1|1969.3|1952.1|0
1614937800000|2021-03-05 09:50:00|1971.3|1955.1|1970.8|1958.6|1971.3|1958.6|1969.3|1955.1|16
1614938100000|2021-03-05 09:55:00|1971.3|1958.8|1971.3|1958.8|1971.3|1958.8|1971.3|1958.8|0
1614938400000|2021-03-05 10:00:00|1971.1||1971.3||1971.3||1971.1||1
1614938700000|2021-03-05 10:05:00|1971.1|1956.8|1970.8|1956.8|1971.1|1957.1|1970.6|1956.8|0
1614939000000|2021-03-05 10:10:00|1970.6|1956.6|1969.3|1956.6|1970.6|1956.6|1967.3|1956.6|2
1614939300000|2021-03-05 10:15:00|1970.3||1970.3||1970.3||1970.3||0
1614940200000|2021-03-05 10:30:00||1957.8||1957.8||1957.8||1957.8|0
1614940500000|2021-03-05 10:35:00||1957.3||1957.3||1957.3||1957.3|0
1614941700000|2021-03-05 10:55:00|1971.3|1958.3|1971.3|1959.8|1971.3|1959.8|1971.3|1958.3|1
1614942000000|2021-03-05 11:00:00|1974.6|1960.1|1974.8|1961.3|1975.1|1961.3|1973.6|1959.8|21
1614942300000|2021-03-05 11:05:00|1974.6|1962.3|1976.8|1962.8|1977.1|1966.3|1974.3|1962.3|21
1614942600000|2021-03-05 11:10:00|1976.6|1966.3|1979.6|1966.3|1979.6|1971.3|1976.1|1962.6|21
1614942900000|2021-03-05 11:15:00|1979.8|1966.6|1982.1|1968.8|1982.1|1971.3|1979.3|1966.6|13
1614943200000|2021-03-05 11:20:00|1982.3|1969.1|1982.3|1972.3|1984.3|1972.3|1982.3|1969.1|0
1614943500000|2021-03-05 11:25:00|1983.3|1972.6|1989.3|1977.3|1990.6|1977.3|1983.3|1972.6|8
1614943800000|2021-03-05 11:30:00|1991.1|1977.6|1986.3|1974.3|1992.1|1981.6|1986.3|1973.6|32
1614944100000|2021-03-05 11:35:00|1988.3|1977.8|1989.3|1978.6|1989.8|1978.6|1988.3|1974.3|17
1614944400000|2021-03-05 11:40:00|1989.8|1981.3|1989.3|1978.3|1990.3|1981.3|1989.3|1977.8|61
1614944700000|2021-03-05 11:45:00|1988.3|1977.8|1987.3|1977.8|1989.8|1980.3|1987.3|1977.6|20
1614945000000|2021-03-05 11:50:00|1987.1|1977.6|1987.1|1976.6|1987.1|1977.6|1987.1|1976.6|16
1614945300000|2021-03-05 11:55:00|1986.8|1976.3|1986.1|1976.3|1987.1|1976.3|1986.1|1976.3|3
1614945600000|2021-03-05 12:00:00|1985.8|1975.8|1983.3|1969.8|1985.8|1975.8|1980.8|1969.8|40
1614945900000|2021-03-05 12:05:00|1984.3|1971.3|1987.1|1974.3|1987.1|1974.3|1984.3|1971.3|4
1614946200000|2021-03-05 12:10:00|1987.3|1974.6|1987.3|1974.6|1987.3|1974.6|1987.3|1974.6|0
1614946800000|2021-03-05 12:20:00|1982.8|1975.3|1990.1|1975.6|1990.1|1975.6|1982.8|1975.3|1
1614947100000|2021-03-05 12:25:00|1991.3|1976.8|1994.3|1984.3|1995.1|1985.3|1991.3|1976.8|49
1614947400000|2021-03-05 12:30:00|1995.1|1984.6|1992.3|1983.3|1995.1|1985.3|1992.3|1983.3|42
1614947700000|2021-03-05 12:35:00|||||||||4
1614948000000|2021-03-05 12:40:00|1992.1|1982.6|1991.8|1980.3|1992.3|1982.6|1990.3|1980.3|39
1614948300000|2021-03-05 12:45:00|1991.3|1980.6|1991.6|1980.6|1992.3|1980.6|1991.3|1980.6|0
1614948600000|2021-03-05 12:50:00|1991.1|1981.3|1991.3|1979.6|1991.3|1981.6|1990.1|1979.6|0
1614948900000|2021-03-05 12:55:00|1990.3|1980.3|1992.1|1981.3|1992.1|1981.3|1989.3|1980.3|22
1614949200000|2021-03-05 13:00:00|1992.3|1981.6|1994.3|1985.3|1995.3|1986.3|1992.3|1981.6|73
1614949500000|2021-03-05 13:05:00|1994.8|1985.6|1994.1|1981.3|1996.8|1986.3|1994.1|1981.3|20
1614949800000|2021-03-05 13:10:00|1993.6||1991.3||1993.8||1991.3||0
1614950100000|2021-03-05 13:15:00|1991.1|1975.8|1989.6|1977.3|1991.6|1977.3|1987.3|1975.8|21
1614950700000|2021-03-05 13:25:00|1989.3|1976.3|1989.8|1977.3|1990.6|1977.3|1988.6|1976.3|10
1614951000000|2021-03-05 13:30:00|1992.1|1976.3|1987.3|1976.3|1992.3|1976.3|1987.3|1976.3|4
1614951300000|2021-03-05 13:35:00|1988.3|1974.6|1988.1|1976.3|1988.3|1976.3|1986.6|1974.6|0
1614951600000|2021-03-05 13:40:00|1988.3|1976.6|1994.1|1981.3|1994.1|1981.3|1988.3|1976.6|6
1614951900000|2021-03-05 13:45:00|1993.6|1982.3|1990.1|1977.8|1994.1|1982.3|1990.1|1977.8|1
1614952200000|2021-03-05 13:50:00|1993.1|1978.1|1994.1|1981.3|1994.1|1981.3|1992.3|1978.1|0
1614952500000|2021-03-05 13:55:00|1993.3|1978.8|1992.6|1978.6|1993.3|1978.8|1992.6|1978.3|0
1614952800000|2021-03-05 14:00:00|1992.8|1978.8|1993.3|1981.6|1993.3|1981.6|1992.8|1978.8|20
1614953100000|2021-03-05 14:05:00|1997.3|1981.3|1996.8|1987.3|1997.3|1987.3|1996.8|1981.3|32
1614953400000|2021-03-05 14:10:00|1997.1||1997.1||1997.3||1996.3||2
1614953700000|2021-03-05 14:15:00|1996.8|1986.3|1995.3|1983.6|1996.8|1986.3|1994.6|1980.3|24
1614954000000|2021-03-05 14:20:00|1994.3|1983.3|1994.3|1981.3|1994.3|1983.3|1994.3|1981.3|1
1614954300000|2021-03-05 14:25:00|1993.8|1983.3|1992.3|1983.3|1993.8|1983.3|1991.1|1983.3|1
1614954600000|2021-03-05 14:30:00||1981.3||1981.6||1981.6||1981.3|1
1614954900000|2021-03-05 14:35:00|1993.3|1981.3|1995.1|1981.3|1995.3|1981.8|1993.3|1980.8|1
1614955200000|2021-03-05 14:40:00|1994.3||1994.3||1994.3||1994.3||0
1614955500000|2021-03-05 14:45:00|1994.8|1981.6|1995.8|1982.1|1995.8|1982.1|1994.8|1981.6|0
1614955800000|2021-03-05 14:50:00|1995.6|1981.8|1993.1|1981.8|1995.6|1981.8|1992.6|1981.8|0
1614956100000|2021-03-05 14:55:00|1992.1|1982.1|1995.3|1984.6|1995.3|1984.6|1992.1|1981.8|2
1614956400000|2021-03-05 15:00:00|1994.8|1981.8|1994.8|1982.3|1994.8|1982.3|1994.8|1981.8|1
1614956700000|2021-03-05 15:05:00|1994.3|1978.6|1994.3|1981.8|1994.3|1981.8|1989.3|1978.6|6
1614957000000|2021-03-05 15:10:00|1993.3|1984.3|1989.3|1978.6|1993.3|1984.3|1989.3|1978.6|4
1614957300000|2021-03-05 15:15:00|1992.3|1979.3|1994.3|1981.6|1994.3|1981.6|1989.3|1979.3|21
1615191300000|2021-03-08 08:15:00|1994.3|1981.6|1994.3|1981.6|1994.3|1981.6|1994.3|1981.6|0
1615192200000|2021-03-08 08:30:00|2002.3|1991.3|2004.3|1991.3|2009.3|1999.3|2002.3|1991.3|8
1615192500000|2021-03-08 08:35:00|2009.3|1994.1|2010.6|1995.3|2011.1|1996.8|2009.3|1994.1|1
1615192800000|2021-03-08 08:40:00|2010.3|1995.6|2014.3|2001.3|2014.8|2002.3|2009.3|1995.6|57
1615193100000|2021-03-08 08:45:00|2016.3|2003.8|2013.3|1998.1|2016.3|2003.8|2012.8|1997.8|62
1615193400000|2021-03-08 08:50:00|2013.1|1998.3|2010.3|1996.6|2013.1|1998.6|2010.3|1996.6|21
1615193700000|2021-03-08 08:55:00|2009.3|1997.3|2009.3|1996.6|2010.3|1998.3|2009.3|1996.6|11
1615194000000|2021-03-08 09:00:00||1996.8||1996.8||1996.8||1996.6|3
1615194300000|2021-03-08 09:05:00|2009.1|1996.6|2006.6|1992.3|2009.1|1996.6|2000.6|1991.6|49
1615194600000|2021-03-08 09:10:00|2006.3|1991.6|2004.3|1992.6|2006.3|1992.6|2003.3|1991.6|6
1615194900000|2021-03-08 09:15:00|2004.1|1994.3|2004.1|1991.3|2004.1|1994.3|2004.1|1991.3|7
1615195200000|2021-03-08 09:20:00|2004.3|1990.8|2004.3|1992.1|2004.3|1992.1|2004.1|1990.3|4
1615195500000|2021-03-08 09:25:00|2004.1|1992.3|2004.3|1993.3|2004.3|1993.3|2004.1|1991.8|15
1615195800000|2021-03-08 09:30:00|2006.3|1994.3|2005.8|1995.3|2007.6|1995.6|2004.3|1993.3|14
1615196100000|2021-03-08 09:35:00|2007.3|1996.3|2009.3|1996.3|2009.3|1996.3|2007.3|1996.3|2
1615196400000|2021-03-08 09:40:00|2009.1||2009.1||2009.1||2008.3||0
1615196700000|2021-03-08 09:45:00|2009.3|1996.6|2011.3|1999.1|2012.3|2001.3|2009.3|1996.3|10
1615197000000|2021-03-08 09:50:00|2012.3|1999.3|2011.8|1998.3|2012.3|1999.8|2010.3|1998.3|1
1615197300000|2021-03-08 09:55:00|2011.3|1998.1|2009.3|1997.8|2011.3|1998.6|2009.3|1997.8|2
1615197600000|2021-03-08 10:00:00|2009.1||2009.1||2009.1||2009.1||0
1615197900000|2021-03-08 10:05:00||1998.3||1999.3||1999.3||1998.3|0
1615198200000|2021-03-08 10:10:00|2008.8|1998.6|2008.8|1997.1|2008.8|1998.6|2008.8|1997.1|0
1615198500000|2021-03-08 10:15:00|2008.3|1996.8|2008.3|1995.1|2008.3|1996.8|2007.6|1995.1|0
1615198800000|2021-03-08 10:20:00|2009.1|1994.8|2009.1|1994.8|2009.1|1995.3|2008.8|1994.6|0
1615199100000|2021-03-08 10:25:00|2008.8|1994.3|2006.3|1992.6|2008.8|1994.3|2006.3|1992.3|26
1615199400000|2021-03-08 10:30:00|2004.3|1991.3|2004.3|1990.1|2004.3|1991.3|2004.3|1989.8|1
1615199700000|2021-03-08 10:35:00|2006.1|1991.3|2005.1|1993.3|2006.1|1993.3|2005.1|1991.1|0
1615200000000|2021-03-08 10:40:00|2005.3|1991.3|2003.1|1990.3|2005.3|1991.3|2003.1|1990.3|1
1615200300000|2021-03-08 10:45:00|2003.3|1990.6|2003.3|1991.3|2004.3|1991.3|2003.1|1990.6|1
1615200600000|2021-03-08 10:50:00|2003.6|1989.6|2004.3|1990.1|2004.3|1990.1|2002.3|1988.6|4
1615200900000|2021-03-08 10:55:00|2002.3|1991.3|2004.3|1989.6|2005.1|1991.3|2002.3|1988.8|1
1615201200000|2021-03-08 11:00:00|2003.8|1988.8|2003.8|1988.8|2003.8|1988.8|2003.8|1988.8|0
1615201500000|2021-03-08 11:05:00|2003.6|1988.6|2003.3|1989.3|2003.8|1989.3|2002.8|1988.3|0
1615201800000|2021-03-08 11:10:00|2002.8|1987.8|2001.1|1987.6|2002.8|1988.1|1998.8|1987.1|3
1615202100000|2021-03-08 11:15:00|2000.3|1987.3|2000.3|1987.8|2000.3|1987.8|2000.3|1987.3|0
1615202400000|2021-03-08 11:20:00|1999.3||1999.3||1999.3||1999.3||0
1615202700000|2021-03-08 11:25:00|1998.8||1998.8||1998.8||1998.8||0
1615203300000|2021-03-08 11:35:00|1999.3|1988.1|2001.1|1989.3|2001.1|1989.3|1999.3|1988.1|9
1615203600000|2021-03-08 11:40:00|2002.3|1989.6|2003.3|1989.6|2003.8|1989.8|2002.3|1989.6|1
1615203900000|2021-03-08 11:45:00||1989.8||1989.6||1989.8||1989.6|0
1615204200000|2021-03-08 11:50:00|2003.8|1989.8|2003.6|1991.3|2003.8|1991.3|2003.6|1989.8|5
1615204500000|2021-03-08 11:55:00|2003.8|1990.6|2003.8|1989.6|2003.8|1990.6|2003.8|1988.8|0
1615204800000|2021-03-08 12:00:00|2003.6|1989.3|2002.8|1988.8|2003.8|1989.6|2002.8|1988.8|0
1615205100000|2021-03-08 12:05:00|2003.1|1989.6|2003.3|1989.6|2003.8|1989.6|2003.1|1989.6|0
1615205400000|2021-03-08 12:10:00|2003.1|1989.3|2003.1|1989.3|2003.3|1989.3|2003.1|1989.3|0
1615205700000|2021-03-08 12:15:00|2003.3|1989.1|2002.3|1988.6|2003.3|1989.1|2002.3|1988.6|0
1615206000000|2021-03-08 12:20:00|2002.1|1988.3|2000.3|1986.1|2002.1|1988.3|2000.3|1985.8|0
1615206300000|2021-03-08 12:25:00|2000.8|1986.3|1999.3|1985.8|2000.8|1986.3|1999.3|1985.8|0
1615206600000|2021-03-08 12:30:00|1999.1||1999.1||1999.3||1999.1||0
1615206900000|2021-03-08 12:35:00|1999.3||1999.3||1999.3||1999.1||0
1615207200000|2021-03-08 12:40:00|1999.1||1997.3||1999.1||1997.3||0
1615207500000|2021-03-08 12:45:00|1997.1|1984.6|1998.8|1984.6|1998.8|1984.6|1997.1|1983.1|5
1615207800000|2021-03-08 12:50:00|1998.6|1983.1|1996.8|1982.6|1998.6|1984.1|1994.3|1982.3|3
1615208100000|2021-03-08 12:55:00|1995.3|1982.3|1994.3|1981.3|1996.3|1982.6|1994.3|1981.3|5
1615208400000|2021-03-08 13:00:00|1996.6|1981.6|1996.6|1982.3|1996.6|1982.3|1996.6|1981.3|1
1615208700000|2021-03-08 13:05:00|1996.8|1982.6|1996.1|1982.3|1997.1|1982.6|1995.3|1981.6|0
1615209000000|2021-03-08 13:10:00|1996.3|1982.6|1997.8|1984.3|1997.8|1984.3|1996.3|1982.6|0
1615209300000|2021-03-08 13:15:00|1999.3|1985.1|1999.3|1987.1|1999.3|1987.1|1999.3|1984.1|0
1615209600000|2021-03-08 13:20:00|2001.3|1988.6|2002.6|1991.3|2002.6|1991.3|2001.1|1988.6|20
1615209900000|2021-03-08 13:25:00|2001.3|1993.1|2002.8|1988.3|2002.8|1993.1|2001.3|1987.3|1
1615210200000|2021-03-08 13:30:00|2002.3|1988.1|2002.3|1988.1|2002.3|1988.1|2002.1|1988.1|0
1615210500000|2021-03-08 13:35:00|2002.1|1991.3|2001.3|1987.3|2002.1|1991.3|2001.3|1987.3|1
1615210800000|2021-03-08 13:40:00|2001.1|1987.1|2000.3|1986.1|2001.1|1987.1|2000.1|1986.1|0
1615211100000|2021-03-08 13:45:00|1999.3|1985.3|1999.3|1985.1|1999.3|1985.3|1999.1|1985.1|0
1615211400000|2021-03-08 13:50:00||1985.3||1986.3||1989.3||1985.3|1
1615211700000|2021-03-08 13:55:00||1987.3||1987.3||1987.3||1987.3|0
1615212000000|2021-03-08 14:00:00|2000.3|1987.6|2000.3|1987.6|2000.3|1987.6|2000.3|1987.6|10
1615212300000|2021-03-08 14:05:00|1999.3|1987.8|2000.1|1988.3|2000.1|1988.3|1999.3|1987.8|0
1615212600000|2021-03-08 14:10:00||1989.1||1989.1||1989.1||1989.1|0
1615212900000|2021-03-08 14:15:00|||||||||1
1615213200000|2021-03-08 14:20:00||1988.8||1988.3||1989.3||1988.3|3
1615213500000|2021-03-08 14:25:00|2000.3|1988.6|2000.3|1989.3|2000.3|1989.3|2000.3|1988.6|2
1615213800000|2021-03-08 14:30:00|2001.3|1991.8|2001.8|1989.3|2001.8|1991.8|2001.3|1989.3|7
1615214100000|2021-03-08 14:35:00|2001.3|1989.1|2000.3|1988.3|2001.3|1989.1|2000.3|1987.8|5
1615214400000|2021-03-08 14:40:00|2000.8|1990.3|2001.6|1990.3|2002.1|1990.3|2000.8|1990.3|6
1615214700000|2021-03-08 14:45:00|2001.8|1990.6|2001.3|1990.3|2002.1|1990.6|2001.3|1990.3|1
1615215000000|2021-03-08 14:50:00|2001.8|1990.6|2001.3|1988.3|2001.8|1990.8|2001.3|1988.1|23
1615215300000|2021-03-08 14:55:00|2001.1|1988.6|1998.3|1987.8|2001.1|1989.6|1998.1|1987.8|12
1615215600000|2021-03-08 15:00:00|2002.1|1988.3|1999.3|1989.3|2002.1|1989.3|1999.3|1987.8|1
1615215900000|2021-03-08 15:05:00|2001.3|1988.3|2001.3|1987.8|2001.3|1988.3|2001.3|1987.8|6
1615216200000|2021-03-08 15:10:00|1999.1||1998.3||1999.1||1998.3||0
1615216500000|2021-03-08 15:15:00|2002.1|1988.1|2002.1|1988.3|2002.1|1993.3|2002.1|1987.8|19
1615277700000|2021-03-09 08:15:00|2002.1|1988.3|2002.1|1988.3|2002.1|1988.3|2002.1|1988.3|0
1615278900000|2021-03-09 08:35:00|2004.3|1995.3|2000.1|1985.8|2004.3|1995.3|1999.3|1984.8|12
1615279200000|2021-03-09 08:40:00|2000.3|1985.6|2006.3|1992.1|2006.3|1992.1|2000.3|1985.3|15
1615279500000|2021-03-09 08:45:00|2005.3|1991.3|2005.3|1992.6|2005.3|1992.6|2003.8|1991.3|0
1615279800000|2021-03-09 08:50:00|2006.3|1993.3|2012.3|2000.6|2012.3|2000.6|2006.3|1993.3|25
1615280100000|2021-03-09 08:55:00|2014.3|2001.3|2013.3|2001.3|2014.3|2001.3|2013.3|2001.3|3
1615280400000|2021-03-09 09:00:00|2013.1|2000.6|2018.3|2003.8|2018.3|2003.8|2013.1|2000.3|28
1615280700000|2021-03-09 09:05:00|2020.6|2004.1|2018.3|2007.3|2020.6|2010.3|2018.3|2004.1|12
1615281000000|2021-03-09 09:10:00|2017.3|2008.3|2018.3|2007.3|2018.3|2008.3|2017.3|2007.3|5
1615281300000|2021-03-09 09:15:00|2017.3||2017.3||2017.3||2017.3||1
1615281600000|2021-03-09 09:20:00|2015.3|2005.3|2015.6|2002.8|2016.3|2005.3|2013.3|2002.6|10
1615281900000|2021-03-09 09:25:00|2014.3||2015.6||2015.6||2012.3||13
1615282200000|2021-03-09 09:30:00|2014.3|2002.6|2015.3|2001.8|2016.3|2002.6|2014.3|2001.8|6
1615282500000|2021-03-09 09:35:00|2014.3|2001.1|2013.3|2001.3|2014.3|2003.3|2011.3|1998.8|12
1615282800000|2021-03-09 09:40:00|2009.3|2000.3|2018.3|2003.8|2018.3|2005.3|2009.3|2000.3|14
1615283100000|2021-03-09 09:45:00||2004.3||2004.3||2004.3||2004.3|0
1615283400000|2021-03-09 09:50:00|2018.1|2005.3|2017.8|2005.3|2018.3|2005.3|2017.8|2005.3|0
1615283700000|2021-03-09 09:55:00|2017.3|2004.3|2016.3|2004.3|2017.3|2004.3|2016.3|2004.3|10
1615284000000|2021-03-09 10:00:00|2016.1|2002.6|2008.3|1999.8|2016.3|2002.6|2008.3|1999.8|2
1615284300000|2021-03-09 10:05:00|2015.6|2000.1|2014.3|2005.3|2016.3|2005.3|2014.3|2000.1|1
1615284600000|2021-03-09 10:10:00||2002.6||2000.3||2002.6||1999.8|5
1615284900000|2021-03-09 10:15:00|2014.1|2000.6|2014.3|2000.1|2014.3|2000.6|2014.1|1999.8|0
1615285200000|2021-03-09 10:20:00|2014.1|1999.8|2014.3|2000.1|2014.3|2001.3|2013.3|1999.8|0
1615285500000|2021-03-09 10:25:00|2011.8|1999.8|2014.1|2000.1|2014.3|2000.1|2011.8|1999.8|0
1615285800000|2021-03-09 10:30:00|2013.8|1999.8|2011.3|1997.6|2014.3|2005.3|2011.3|1997.1|10
1615286100000|2021-03-09 10:35:00|2010.3|1997.8|2006.3|1997.6|2010.3|1998.3|2006.3|1997.1|10
1615286400000|2021-03-09 10:40:00|2009.3|1998.3|2009.3|1998.3|2010.3|2001.3|2009.3|1998.3|18
1615286700000|2021-03-09 10:45:00|2010.3|1998.6|2009.3|1997.3|2010.3|1998.6|2009.3|1997.3|2
1615287000000|2021-03-09 10:50:00|2010.3|1998.1|2009.3|1997.3|2010.3|1998.3|2006.3|1997.3|6
1615287300000|2021-03-09 10:55:00|2007.3|1997.6|2009.3|1998.3|2009.3|1998.3|2007.3|1997.6|2
1615287600000|2021-03-09 11:00:00|2011.3|1998.1|2011.3|2001.3|2011.3|2001.3|2011.3|1998.1|11
1615287900000|2021-03-09 11:05:00|2012.3|2000.3|2014.3|2002.1|2014.3|2003.3|2012.3|1998.1|13
1615288200000|2021-03-09 11:10:00|2016.3|2000.6|2016.1|2004.1|2016.3|2004.1|2016.1|2000.6|1
1615288500000|2021-03-09 11:15:00|2016.3|2005.3|2016.1|2005.3|2016.3|2005.3|2016.1|2005.3|0
1615288800000|2021-03-09 11:20:00|2016.3|2008.3|2019.3|2008.3|2019.3|2008.3|2016.3|2005.3|38
1615289100000|2021-03-09 11:25:00|2021.8|2009.3|2021.8|2011.3|2021.8|2011.3|2021.8|2009.3|15
1615289400000|2021-03-09 11:30:00|2021.3|2010.8|2019.3|2007.6|2022.6|2010.8|2019.3|2007.6|9
1615289700000|2021-03-09 11:35:00|2021.3|2006.1|2021.3|2008.8|2021.3|2008.8|2021.3|2005.3|0
1615290000000|2021-03-09 11:40:00||2006.3||2007.1||2007.1||2006.3|0
1615290300000|2021-03-09 11:45:00|2020.3|2007.3|2020.3|2009.3|2020.3|2009.3|2020.3|2007.3|0
1615290600000|2021-03-09 11:50:00|2021.3|2010.3|2023.8|2011.3|2024.1|2014.3|2021.3|2010.3|52
1615290900000|2021-03-09 11:55:00|2023.3|2014.3|2023.8|2014.8|2024.1|2014.8|2023.1|2014.3|14
1615291200000|2021-03-09 12:00:00|2024.1|2015.3|2024.1|2015.8|2024.1|2015.8|2023.8|2015.3|15
1615291500000|2021-03-09 12:05:00|2024.3|2015.6|2024.3|2012.3|2026.3|2015.6|2024.3|2012.3|23
1615291800000|2021-03-09 12:10:00||2012.6||2012.6||2012.6||2012.6|0
1615292100000|2021-03-09 12:15:00|2025.3|2012.8|2026.3|2013.8|2026.3|2013.8|2025.3|2012.6|0
1615292400000|2021-03-09 12:20:00||2014.1||2013.8||2014.3||2013.8|0
1615292700000|2021-03-09 12:25:00|2025.8||2026.3||2026.3||2023.3||3
1615293000000|2021-03-09 12:30:00|2027.3|2014.1|2027.3|2016.3|2027.3|2016.3|2027.3|2014.1|1
1615293300000|2021-03-09 12:35:00|2027.8|2015.8|2027.1|2015.1|2028.3|2019.3|2027.1|2015.1|53
1615293600000|2021-03-09 12:40:00|2026.6|2014.8|2024.3|2012.3|2026.6|2014.8|2024.3|2009.3|15
1615293900000|2021-03-09 12:45:00|2023.3|2012.6|2026.3|2014.8|2026.3|2015.3|2023.3|2012.6|3
1615294200000|2021-03-09 12:50:00|2025.3|2015.1|2026.8|2015.1|2026.8|2015.1|2025.3|2015.1|1
1615294500000|2021-03-09 12:55:00|2028.3|2015.3|2027.3|2017.6|2028.3|2017.6|2027.3|2015.3|3
1615294800000|2021-03-09 13:00:00|2028.1|2017.3|2026.3|2014.6|2028.1|2017.3|2026.3|2014.3|24
1615295100000|2021-03-09 13:05:00|2025.3|2014.8|2027.1|2015.6|2027.3|2016.3|2025.1|2014.8|11
1615295400000|2021-03-09 13:10:00|2026.8|2017.1|2024.3|2015.6|2026.8|2017.1|2024.3|2015.6|0
1615295700000|2021-03-09 13:15:00|2026.3|2016.3|2028.8|2018.3|2029.1|2018.3|2026.3|2016.3|29
1615296000000|2021-03-09 13:20:00|2029.3|2018.6|2029.3|2020.3|2029.3|2020.3|2029.3|2018.6|12
1615296300000|2021-03-09 13:25:00|2029.1|2020.6|2029.6|2019.8|2029.6|2020.6|2028.3|2019.6|24
1615296600000|2021-03-09 13:30:00|2029.3|2020.3|2030.3|2020.6|2030.6|2020.6|2029.3|2020.3|10
1615296900000|2021-03-09 13:35:00|2031.1|2020.8|2030.6|2021.1|2031.1|2021.1|2029.3|2020.8|26
1615297200000|2021-03-09 13:40:00|2030.3|2021.3|2029.8|2021.1|2030.3|2021.3|2029.3|2021.1|15
1615297500000|2021-03-09 13:45:00|2030.1|2021.3|2030.1|2021.3|2030.1|2021.3|2030.1|2021.3|2
1615297800000|2021-03-09 13:50:00|2030.3||2031.8||2032.1||2030.3||12
1615298100000|2021-03-09 13:55:00|2032.1|2022.3|2031.6|2022.8|2033.3|2024.3|2031.6|2022.3|28
1615298400000|2021-03-09 14:00:00|2031.3|2022.6|2032.3|2022.3|2033.3|2024.3|2031.3|2022.3|14
1615298700000|2021-03-09 14:05:00|2032.8|2021.3|2031.3|2019.6|2032.8|2021.3|2031.3|2019.6|13
1615299000000|2021-03-09 14:10:00|2031.1||2030.8||2031.1||2029.3||0
1615299300000|2021-03-09 14:15:00|2030.6|2021.3|2030.8|2021.3|2030.8|2021.3|2030.6|2021.3|0
1615299600000|2021-03-09 14:20:00|2030.6|2020.1|2030.3|2021.3|2030.8|2021.3|2030.1|2020.1|1
1615299900000|2021-03-09 14:25:00|2030.8|2020.3|2030.3|2017.8|2030.8|2020.3|2029.3|2017.6|31
1615300200000|2021-03-09 14:30:00|2030.1|2017.6|2029.3|2016.3|2030.1|2017.6|2029.3|2015.3|4
1615300500000|2021-03-09 14:35:00|2029.8|2018.3|2028.1|2015.3|2029.8|2018.3|2028.1|2015.3|2
1615300800000|2021-03-09 14:40:00|2028.3|2013.8|2023.3|2012.3|2028.3|2013.8|2022.8|2011.3|7
1615301100000|2021-03-09 14:45:00|2023.1|2014.8|2023.3|2012.3|2024.3|2014.8|2022.8|2012.3|7
1615301400000|2021-03-09 14:50:00|2023.1|2011.3|2020.3|2009.8|2023.1|2011.3|2020.3|2009.8|6
1615301700000|2021-03-09 14:55:00|2020.1|2010.1|2020.3|2010.1|2020.3|2010.3|2020.1|2010.1|2
1615302000000|2021-03-09 15:00:00|2021.3|2004.3|2025.3|2008.3|2026.3|2008.3|2021.3|2001.1|10
1615302300000|2021-03-09 15:05:00|2024.3|2007.3|2023.8|2007.3|2024.3|2007.3|2023.8|2007.3|1
1615302600000|2021-03-09 15:10:00||2008.3||2010.3||2010.3||2008.3|1
1615302900000|2021-03-09 15:15:00|2023.3|2011.3|2024.3|2008.8|2027.8|2013.3|2021.3|2008.8|34
1615364100000|2021-03-10 08:15:00|2024.3|2008.8|2024.3|2008.8|2024.3|2008.8|2024.3|2008.8|0
1615365000000|2021-03-10 08:30:00|2027.6|2011.3|2026.3|2004.3|2027.6|2016.3|2024.3|2004.3|6
1615365300000|2021-03-10 08:35:00|2024.3|2011.3|2024.3|2014.3|2024.3|2014.3|2024.3|2011.3|1
1615365600000|2021-03-10 08:40:00|2022.6|2011.3|2024.3|2009.8|2024.3|2011.3|2017.3|2008.6|2
1615365900000|2021-03-10 08:45:00|2025.3|2011.1|2021.3|2006.8|2025.3|2011.1|2021.3|2005.1|31
1615366200000|2021-03-10 08:50:00|2019.3|2005.3|2024.6|2011.3|2025.3|2011.3|2017.3|2005.1|3
1615366500000|2021-03-10 08:55:00|2024.3|2012.3|2024.3|2010.1|2025.1|2012.3|2022.3|2009.3|1
1615367100000|2021-03-10 09:05:00|2025.6|2011.1|2025.3|2011.1|2025.6|2011.1|2025.3|2011.1|0
1615367400000|2021-03-10 09:10:00|2026.3|2011.3|2033.1|2016.6|2033.3|2016.6|2022.3|2011.3|1
1615367700000|2021-03-10 09:15:00|2033.3|2021.3|2031.8|2017.3|2033.3|2023.3|2031.3|2016.1|26
1615368000000|2021-03-10 09:20:00|2032.1|2017.8|2035.8|2021.8|2035.8|2021.8|2032.1|2017.8|20
1615368300000|2021-03-10 09:25:00|2035.6|2021.6|2033.8|2021.3|2035.6|2021.6|2031.8|2021.3|12
1615368600000|2021-03-10 09:30:00|2032.3|2019.1|2029.1|2015.6|2032.3|2023.3|2029.1|2015.3|10
1615368900000|2021-03-10 09:35:00|2028.8|2015.8|2029.8|2017.6|2029.8|2020.8|2028.8|2015.6|25
1615369200000|2021-03-10 09:40:00|2032.3|2019.6|2031.8|2019.3|2032.3|2019.8|2031.8|2017.6|9
1615369500000|2021-03-10 09:45:00|2032.3|2024.1|2035.3|2021.3|2035.8|2024.1|2032.3|2019.3|9
1615369800000|2021-03-10 09:50:00||2021.6||2021.3||2021.6||2021.3|0
1615370100000|2021-03-10 09:55:00|2034.3|2023.3|2034.3|2024.3|2034.3|2024.3|2034.3|2023.3|0
1615370400000|2021-03-10 10:00:00|2030.3|2023.3|2034.3|2021.6|2034.3|2023.3|2030.3|2021.1|9
1615370700000|2021-03-10 10:05:00|2035.3|2022.1|2036.8|2022.6|2036.8|2022.6|2035.3|2022.1|4
1615371000000|2021-03-10 10:10:00||2021.1||2022.8||2022.8||2021.1|0
1615371300000|2021-03-10 10:15:00|2036.3||2034.3||2036.3||2034.3||0
1615372200000|2021-03-10 10:30:00|2034.1|2023.3|2027.3|2016.3|2034.3|2023.3|2027.3|2015.3|27
1615372500000|2021-03-10 10:35:00|2029.3|2016.8|2029.3|2017.3|2030.1|2017.8|2029.3|2016.3|0
1615372800000|2021-03-10 10:40:00|2029.1|2018.3|2027.3|2016.3|2029.1|2020.3|2027.3|2016.3|1
1615373100000|2021-03-10 10:45:00|2026.3|2015.3|2019.3|2009.1|2026.3|2015.3|2019.3|2009.1|8
1615373400000|2021-03-10 10:50:00|2019.1|2007.3|2014.3|2004.3|2019.1|2007.3|2014.3|2004.3|6
1615373700000|2021-03-10 10:55:00|2016.3|2004.8|2018.6|2007.8|2022.3|2010.1|2015.3|2004.8|61
1615374000000|2021-03-10 11:00:00|2018.8|2007.1|2014.3|2000.3|2018.8|2007.1|2014.3|1999.8|14
1615374300000|2021-03-10 11:05:00|2014.1|1999.8|2014.1|2000.3|2014.1|2003.3|2013.3|1999.8|3
1615374600000|2021-03-10 11:10:00|2013.3|1999.8|2011.3|1997.8|2013.6|2001.3|2005.8|1997.3|18
1615374900000|2021-03-10 11:15:00|2010.3|1998.1|2010.3|1998.3|2010.3|1999.1|2010.3|1997.6|0
1615375200000|2021-03-10 11:20:00|2009.3|1998.6|2014.3|2000.1|2014.3|2000.1|2009.3|1998.3|56
1615375500000|2021-03-10 11:25:00|2012.3|1998.6|2011.3|2000.6|2014.6|2006.3|2011.3|1998.3|3
1615375800000|2021-03-10 11:30:00|2011.1|1998.3|2011.1|1998.3|2011.1|1998.3|2010.8|1996.8|9
1615376100000|2021-03-10 11:35:00|2008.1||2011.1||2011.1||2008.1||2
1615376400000|2021-03-10 11:40:00|2014.8|1998.6|2016.3|2002.8|2017.3|2002.8|2014.8|1998.6|10
1615376700000|2021-03-10 11:45:00||2003.1||2003.3||2003.3||2003.1|0
1615377000000|2021-03-10 11:50:00||2003.1||2003.1||2003.1||2003.1|5
1615377600000|2021-03-10 12:00:00|2015.3||2016.3||2016.3||2015.3||0
1615378200000|2021-03-10 12:10:00||2003.3||2003.3||2003.3||2003.3|0
1615378500000|2021-03-10 12:15:00||2003.8||2003.8||2004.1||2003.1|0
1615378800000|2021-03-10 12:20:00|2017.3|2004.8|2019.3|2010.3|2022.3|2010.3|2017.1|2004.8|6
1615379100000|2021-03-10 12:25:00||2009.3||2005.1||2009.3||2004.3|10
1615379400000|2021-03-10 12:30:00|2012.6|2004.3|2019.3|2009.3|2019.3|2009.3|2012.6|2004.3|0
1615379700000|2021-03-10 12:35:00|2018.1|2005.6|2017.1|2003.1|2018.1|2005.6|2016.8|2003.1|20
1615380000000|2021-03-10 12:40:00|2017.6|2003.3|2017.6|2003.3|2017.6|2003.3|2017.3|2003.3|0
1615380300000|2021-03-10 12:45:00|2018.8|2004.3|2018.8|2004.3|2018.8|2004.3|2018.6|2004.3|0
1615380600000|2021-03-10 12:50:00|2018.1|2003.3|2018.8|2004.6|2018.8|2004.6|2017.3|2003.1|0
1615380900000|2021-03-10 12:55:00|2018.6|2003.1|2014.3|2001.3|2018.6|2004.6|2014.3|2000.3|26
1615381200000|2021-03-10 13:00:00|2013.3|1999.8|2012.3|2000.1|2013.3|2000.1|2012.3|1999.3|0
1615381500000|2021-03-10 13:05:00||2000.3||2000.1||2000.3||1998.6|2
1615381800000|2021-03-10 13:10:00|2013.3|2000.6|2011.3|2001.3|2013.3|2001.3|2011.3|2000.6|0
1615382100000|2021-03-10 13:15:00|2013.3|2001.6|2016.3|2002.1|2017.3|2005.3|2013.3|2001.3|3
1615382400000|2021-03-10 13:20:00|2012.3|2001.3|2012.3|2002.1|2012.3|2002.3|2012.3|2001.3|0
1615382700000|2021-03-10 13:25:00|2016.3|2004.3|2018.3|2008.3|2018.3|2008.3|2016.1|2002.1|12
1615383000000|2021-03-10 13:30:00|2019.3|2009.3|2022.3|2010.1|2024.3|2011.8|2019.3|2009.3|11
1615383300000|2021-03-10 13:35:00|2022.1|2009.8|2021.8|2010.8|2022.1|2011.3|2019.6|2009.8|6
1615383600000|2021-03-10 13:40:00|2022.1|2011.3|2022.3|2011.3|2023.3|2011.6|2021.3|2011.3|6
1615383900000|2021-03-10 13:45:00|2021.3|2009.3|2018.1|2007.3|2021.3|2009.3|2018.1|2006.6|5
1615384200000|2021-03-10 13:50:00|2018.3|2007.6|2023.3|2009.3|2023.3|2011.3|2018.3|2007.6|3
1615384500000|2021-03-10 13:55:00|2023.1|2009.6|2023.3|2010.8|2023.8|2011.1|2022.8|2009.6|0
1615384800000|2021-03-10 14:00:00|2023.1|2010.6|2023.1|2010.8|2023.1|2010.8|2022.3|2010.6|0
1615385100000|2021-03-10 14:05:00|2023.3|2011.1|2025.3|2013.1|2025.3|2013.1|2023.3|2011.1|1
1615385400000|2021-03-10 14:10:00|2024.8|2012.3|2024.3|2012.1|2024.8|2012.3|2023.1|2011.3|2
1615385700000|2021-03-10 14:15:00|2026.3|2012.3|2024.3|2012.3|2026.3|2016.1|2024.3|2012.3|10
1615386000000|2021-03-10 14:20:00|2023.3|2011.6|2024.3|2012.3|2025.3|2013.1|2021.3|2011.3|1
1615386600000|2021-03-10 14:30:00|2026.3|2013.8|2031.3|2021.3|2031.3|2021.3|2026.1|2013.8|23
1615386900000|2021-03-10 14:35:00|2029.3|2020.3|2028.6|2011.3|2029.3|2020.3|2019.6|2011.3|3
1615387200000|2021-03-10 14:40:00|2028.3|2012.8|2027.8|2013.8|2028.3|2014.3|2027.8|2011.6|0
1615387500000|2021-03-10 14:45:00|2028.1|2015.3|2031.3|2021.3|2031.3|2021.3|2028.1|2014.3|25
1615387800000|2021-03-10 14:50:00||2020.3||2021.3||2021.3||2019.6|5
1615388100000|2021-03-10 14:55:00|2032.1|2023.8|2029.3|2017.6|2032.1|2023.8|2029.3|2017.6|24
1615388400000|2021-03-10 15:00:00||2018.3||2017.3||2018.3||2017.3|0
1615388700000|2021-03-10 15:05:00|2031.3|2021.3|2034.3|2023.6|2034.3|2023.6|2031.3|2021.3|4
1615389000000|2021-03-10 15:10:00|2035.1||2035.1||2035.1||2035.1||0
1615389300000|2021-03-10 15:15:00|2034.1|2024.3|2034.1|2025.3|2034.1|2025.3|2034.1|2024.3|0
1615450800000|2021-03-11 08:20:00|2037.3|2011.3|2044.1|2016.3|2044.1|2016.3|2037.3|2011.3|0
1615451100000|2021-03-11 08:25:00|2049.3|2031.3|2049.3|2031.3|2049.3|2031.3|2049.3|2031.3|1
1615451400000|2021-03-11 08:30:00||2033.3||2036.3||2036.3||2033.3|0
1615451700000|2021-03-11 08:35:00|2045.1|2036.8|2044.1|2031.3|2049.3|2037.1|2044.1|2031.3|33
1615452000000|2021-03-11 08:40:00|2042.8|2031.8|2043.3|2031.3|2044.3|2031.8|2042.8|2031.3|6
1615452300000|2021-03-11 08:45:00|2043.1|2031.6|2043.1|2031.3|2043.1|2033.3|2043.1|2031.3|8
1615452600000|2021-03-11 08:50:00|2043.3|2028.6|2040.8|2027.3|2043.3|2028.6|2040.8|2027.3|21
1615452900000|2021-03-11 08:55:00|2041.3||2039.3||2041.3||2039.3||0
1615453200000|2021-03-11 09:00:00|2039.1|2025.1|2039.3|2026.3|2039.3|2026.3|2038.3|2025.1|1
1615453500000|2021-03-11 09:05:00|2038.8|2025.6|2038.8|2026.3|2038.8|2026.3|2038.8|2025.6|4
1615453800000|2021-03-11 09:10:00|2041.3|2027.1|2046.1|2031.8|2046.3|2031.8|2041.3|2027.1|10
1615454100000|2021-03-11 09:15:00|2045.8|2033.3|2046.1|2033.3|2046.3|2033.3|2045.8|2033.3|0
1615454400000|2021-03-11 09:20:00|2046.6|2033.6|2049.1|2035.6|2049.1|2040.3|2045.8|2032.1|20
1615454700000|2021-03-11 09:25:00|2049.3|2036.3|2052.3|2040.6|2052.3|2040.6|2049.3|2036.3|5
1615455000000|2021-03-11 09:30:00|2050.3|2041.6|2052.3|2037.6|2054.8|2046.3|2050.3|2037.6|27
1615455300000|2021-03-11 09:35:00|2049.3|2037.3|2052.6|2035.6|2052.8|2037.3|2045.3|2035.6|55
1615455600000|2021-03-11 09:40:00|2052.3|2037.8|2050.3|2036.3|2052.3|2039.6|2049.3|2035.6|0
1615455900000|2021-03-11 09:45:00|2049.3|2035.8|2049.3|2035.3|2051.1|2035.8|2049.1|2034.3|10
1615456200000|2021-03-11 09:50:00|2051.1|2036.3|2048.3|2036.6|2051.1|2036.6|2048.3|2036.3|10
1615456500000|2021-03-11 09:55:00||2036.3||2035.3||2036.3||2035.3|30
1615457100000|2021-03-11 10:05:00|2048.1|2035.6|2046.6|2034.6|2048.1|2035.6|2046.6|2033.3|22
1615457400000|2021-03-11 10:10:00|2046.3|2033.3|2044.3|2033.6|2046.3|2033.6|2044.3|2033.3|13
1615457700000|2021-03-11 10:15:00|2043.3|2030.8|2044.3|2031.3|2044.3|2033.3|2041.3|2030.8|8
1615458300000|2021-03-11 10:25:00|2044.8|2031.6|2045.1|2031.3|2045.1|2031.6|2044.8|2031.3|0
1615458600000|2021-03-11 10:30:00|2045.6|2031.6|2046.3|2033.3|2046.3|2033.3|2045.6|2031.3|0
1615458900000|2021-03-11 10:35:00||2033.6||2033.8||2033.8||2033.6|0
1615459200000|2021-03-11 10:40:00|2047.3|2034.1|2048.3|2036.6|2048.3|2036.6|2047.3|2034.1|3
1615459500000|2021-03-11 10:45:00|2049.3|2036.8|2049.3|2036.8|2049.3|2036.8|2049.3|2036.8|7
1615460400000|2021-03-11 11:00:00|2050.3|2037.1|2051.3|2043.1|2051.3|2043.1|2050.3|2037.1|25
1615460700000|2021-03-11 11:05:00|2050.3|2039.1|2051.3|2039.3|2051.3|2042.3|2050.3|2039.1|10
1615461000000|2021-03-11 11:10:00|2049.3|2039.1|2049.3|2036.3|2049.3|2039.1|2049.3|2036.3|10
1615461300000|2021-03-11 11:15:00|2051.6|2037.8|2049.3|2037.1|2051.6|2038.1|2044.6|2036.3|0
1615461600000|2021-03-11 11:20:00||2036.6||2036.8||2036.8||2036.6|0
1615461900000|2021-03-11 11:25:00|2049.1|2036.6|2048.3|2037.6|2049.1|2037.6|2048.3|2036.6|0
1615462200000|2021-03-11 11:30:00|2047.3|2039.3|2048.3|2039.3|2048.3|2039.3|2047.3|2039.3|1
1615462500000|2021-03-11 11:35:00|2049.3|2037.8|2049.3|2038.8|2049.3|2038.8|2049.3|2037.6|5
1615462800000|2021-03-11 11:40:00|2050.8|2038.3|2052.1|2039.8|2052.1|2042.3|2050.8|2038.3|22
1615463100000|2021-03-11 11:45:00|2053.3|2040.8|2052.8|2040.8|2053.3|2040.8|2052.8|2040.8|5
1615463400000|2021-03-11 11:50:00|2052.6|2041.1|2053.8|2043.3|2054.1|2043.3|2052.6|2041.1|15
1615463700000|2021-03-11 11:55:00|2053.3|2044.3|2052.8|2039.3|2053.3|2044.3|2051.3|2039.3|1
1615464000000|2021-03-11 12:00:00|2052.3|2038.3|2049.1|2036.8|2052.3|2038.3|2049.1|2036.1|21
1615464300000|2021-03-11 12:05:00|2048.3|2036.1|2047.8|2036.1|2048.3|2036.8|2047.8|2036.1|10
1615464600000|2021-03-11 12:10:00|2048.8|2036.3|2049.3|2037.6|2050.8|2038.3|2048.8|2036.3|0
1615464900000|2021-03-11 12:15:00||2036.1||2037.3||2037.3||2036.1|1
1615465200000|2021-03-11 12:20:00|2049.1|2037.1|2049.1|2036.8|2049.1|2037.1|2049.1|2036.6|0
1615465500000|2021-03-11 12:25:00||2037.3||2037.3||2037.3||2037.3|1
1615465800000|2021-03-11 12:30:00||2037.6||2037.6||2037.6||2037.6|0
1615466700000|2021-03-11 12:45:00|2049.3|2037.8|2051.1|2039.3|2051.1|2039.3|2049.3|2037.8|5
1615467000000|2021-03-11 12:50:00|2052.3|2039.6|2052.8|2040.6|2052.8|2040.6|2048.3|2039.3|8
1615467300000|2021-03-11 12:55:00||2040.8||2040.8||2040.8||2040.8|0
1615467600000|2021-03-11 13:00:00|2054.8|2041.8|2054.3|2042.6|2054.8|2042.6|2054.3|2041.8|3
1615468200000|2021-03-11 13:10:00|2054.1|2043.3|2054.3|2043.3|2054.3|2043.3|2054.1|2043.3|1
1615468800000|2021-03-11 13:20:00|2054.1||2054.1||2054.3||2054.1||10
1615469100000|2021-03-11 13:25:00|2053.6||2053.1||2053.6||2053.1||0
1615469400000|2021-03-11 13:30:00|2054.1||2054.1||2054.1||2054.1||1
1615469700000|2021-03-11 13:35:00||2042.3||2041.3||2042.3||2041.3|12
1615470000000|2021-03-11 13:40:00|2053.8|2040.8|2053.3|2040.8|2053.8|2040.8|2052.8|2040.8|1
1615470300000|2021-03-11 13:45:00|2053.1|2040.3|2049.3|2037.3|2053.1|2040.3|2049.3|2037.3|3
1615470600000|2021-03-11 13:50:00|2049.1|2037.6|2048.8|2037.6|2049.1|2037.6|2048.8|2037.6|0
1615470900000|2021-03-11 13:55:00|2049.1|2035.3|2049.1|2039.3|2049.1|2039.3|2049.1|2035.3|10
1615471200000|2021-03-11 14:00:00||2038.6||2038.6||2038.6||2038.3|1
1615471500000|2021-03-11 14:05:00||2038.8||2038.8||2038.8||2038.8|0
1615471800000|2021-03-11 14:10:00|2047.3|2039.3|2049.1|2038.8|2049.1|2039.3|2047.3|2038.6|6
1615472100000|2021-03-11 14:15:00|2048.3||2048.3||2048.3||2048.3||0
1615472400000|2021-03-11 14:20:00|2049.1||2051.3||2051.8||2049.1||18
1615472700000|2021-03-11 14:25:00|2051.8|2038.6|2051.3|2038.8|2051.8|2038.8|2051.3|2038.6|0
1615473000000|2021-03-11 14:30:00|2049.3|2039.1|2049.3|2037.8|2049.3|2039.1|2049.3|2037.8|3
1615473300000|2021-03-11 14:35:00|2048.3|2037.6|2047.6|2033.3|2048.3|2037.8|2045.3|2031.3|12
1615473600000|2021-03-11 14:40:00|2048.3|2033.6|2048.3|2035.6|2048.3|2036.3|2047.6|2033.6|0
1615473900000|2021-03-11 14:45:00|2049.3|2036.3|2052.1|2038.8|2052.3|2038.8|2049.3|2036.3|20
1615474200000|2021-03-11 14:50:00|2052.6|2040.3|2053.8|2040.3|2054.1|2042.3|2052.3|2040.3|0
1615474500000|2021-03-11 14:55:00|2053.3|2040.6|2053.8|2040.3|2053.8|2041.3|2053.3|2039.6|0
1615474800000|2021-03-11 15:00:00|2054.1|2039.6|2054.3|2039.6|2054.3|2039.6|2048.3|2039.6|1
1615475100000|2021-03-11 15:05:00|2056.3|2041.3|2056.3|2044.3|2056.3|2046.3|2056.3|2041.3|2
1615475400000|2021-03-11 15:10:00|2057.3|2041.3|2057.3|2046.3|2057.3|2046.3|2057.3|2041.3|1
1615475700000|2021-03-11 15:15:00|2056.3|2047.8|2057.3|2047.8|2057.3|2048.3|2056.3|2047.8|11
1615536900000|2021-03-12 08:15:00|2057.3||2057.3||2057.3||2057.3||0
1615537200000|2021-03-12 08:20:00|2053.1|2041.3|2049.3|2032.6|2053.1|2041.3|2049.3|2022.6|2
1615537500000|2021-03-12 08:25:00||2036.3||2036.6||2036.6||2036.3|0
1615537800000|2021-03-12 08:30:00|2051.3|2037.3|2049.3|2032.3|2051.3|2038.3|2049.3|2032.3|5
1615538100000|2021-03-12 08:35:00|2048.3|2032.6|2047.3|2033.6|2049.3|2033.6|2047.3|2032.6|0
1615538400000|2021-03-12 08:40:00|2049.3|2036.3|2049.3|2036.3|2049.3|2036.3|2049.3|2036.3|10
1615538700000|2021-03-12 08:45:00|2051.3|2036.6|2054.3|2041.6|2054.3|2041.6|2051.3|2036.6|3
1615539000000|2021-03-12 08:50:00|2055.3|2041.3|2054.3|2042.6|2055.3|2042.6|2054.1|2041.3|3
1615539600000|2021-03-12 09:00:00|2050.3|2042.3|2050.3|2041.3|2050.3|2042.3|2050.3|2041.3|14
1615539900000|2021-03-12 09:05:00|2054.3|2041.1|2053.1|2039.6|2054.3|2041.1|2052.6|2039.6|1
1615540200000|2021-03-12 09:10:00|2053.6|2040.3|2054.3|2041.3|2054.3|2041.3|2053.3|2039.8|0
1615540500000|2021-03-12 09:15:00||2039.6||2041.1||2041.1||2039.6|0
1615540800000|2021-03-12 09:20:00|2053.8|2040.8|2055.1|2040.8|2055.3|2041.3|2047.8|2039.6|5
1615541100000|2021-03-12 09:25:00|2055.3|2040.6|2055.3|2039.3|2055.3|2041.1|2054.3|2039.3|10
1615541400000|2021-03-12 09:30:00|2053.1|2040.3|2053.3|2042.1|2053.3|2042.1|2053.1|2039.3|0
1615542000000|2021-03-12 09:40:00|2052.3|2039.6|2052.3|2039.3|2052.3|2039.6|2052.3|2039.3|10
1615542300000|2021-03-12 09:45:00||2039.8||2039.8||2039.8||2039.8|2
1615542600000|2021-03-12 09:50:00|2051.3|2039.3|2051.3|2037.3|2051.3|2039.3|2051.3|2037.3|13
1615542900000|2021-03-12 09:55:00|2050.8|2036.3|2049.3|2035.6|2050.8|2036.3|2049.3|2035.6|5
1615543200000|2021-03-12 10:00:00||2035.1||2037.1||2037.1||2035.1|0
1615543800000|2021-03-12 10:10:00|2050.8|2035.3|2050.8|2036.1|2050.8|2037.1|2050.8|2035.3|0
1615544100000|2021-03-12 10:15:00|2044.8|2036.3|2050.8|2040.1|2050.8|2040.1|2044.8|2036.1|0
1615544700000|2021-03-12 10:25:00|2049.3||2049.3||2049.3||2049.3||0
1615545000000|2021-03-12 10:30:00|2048.8|2039.8|2048.6|2037.6|2048.8|2039.8|2048.6|2037.3|10
1615545300000|2021-03-12 10:35:00||2037.8||2037.6||2037.8||2037.6|0
1615545600000|2021-03-12 10:40:00||2037.8||2037.6||2037.8||2037.6|0
1615545900000|2021-03-12 10:45:00||2036.1||2036.3||2036.3||2034.6|0
1615546500000|2021-03-12 10:55:00||2034.8||2034.8||2040.3||2034.6|0
1615546800000|2021-03-12 11:00:00|2047.8|2034.1|2047.8|2034.1|2047.8|2034.1|2047.8|2034.1|0
1615547100000|2021-03-12 11:05:00|2047.6|2039.3|2047.6|2033.8|2047.6|2039.3|2047.6|2033.8|0
1615547400000|2021-03-12 11:10:00|2047.3|2033.6|2047.3|2033.6|2047.3|2033.6|2047.3|2033.6|0
1615548600000|2021-03-12 11:30:00|2044.3|2030.6|2044.3|2031.3|2044.3|2031.3|2044.3|2030.6|34
1615549800000|2021-03-12 11:50:00|2043.3|2029.8|2042.3|2029.1|2043.3|2029.8|2042.3|2029.1|0
1615550100000|2021-03-12 11:55:00||2029.3||2027.1||2029.3||2027.1|7
1615550400000|2021-03-12 12:00:00|2039.8|2027.3|2039.3|2027.3|2039.8|2027.3|2039.3|2027.3|0
1615550700000|2021-03-12 12:05:00|2041.6|2027.8|2043.1|2030.3|2043.3|2030.3|2041.6|2027.8|11
1615551000000|2021-03-12 12:10:00|2043.8||2043.3||2044.3||2038.6||0
1615551300000|2021-03-12 12:15:00|2043.6|2032.3|2042.6|2032.3|2043.6|2032.3|2042.6|2032.3|0
1615551600000|2021-03-12 12:20:00|2042.3|2032.6|2044.3|2030.3|2044.3|2032.6|2041.6|2030.3|20
1615551900000|2021-03-12 12:25:00|2044.1|2031.3|2044.3|2034.1|2044.3|2034.1|2044.1|2031.3|1
1615552200000|2021-03-12 12:30:00|2046.8|2036.3|2044.3|2031.3|2046.8|2036.3|2044.3|2030.8|3
1615552500000|2021-03-12 12:35:00|2043.8|2030.8|2046.3|2031.8|2046.3|2034.1|2043.3|2030.8|0
1615552800000|2021-03-12 12:40:00|2044.3|2032.3|2043.3|2030.3|2044.3|2032.3|2043.3|2030.3|0
1615553100000|2021-03-12 12:45:00|2045.1|2035.1|2046.8|2032.3|2046.8|2035.3|2040.6|2030.8|32
1615553400000|2021-03-12 12:50:00|2047.3|2033.6|2047.8|2037.3|2047.8|2037.3|2047.3|2033.1|61
1615553700000|2021-03-12 12:55:00|2047.3|2037.6|2047.8|2036.6|2047.8|2037.6|2047.3|2036.3|24
1615554000000|2021-03-12 13:00:00||2036.8||2036.8||2036.8||2036.8|1
1615554300000|2021-03-12 13:05:00|2048.8||2048.8||2048.8||2048.8||12
1615555200000|2021-03-12 13:20:00||2037.1||2037.3||2037.3||2037.1|0
1615555500000|2021-03-12 13:25:00||2037.6||2037.6||2037.6||2037.6|0
1615555800000|2021-03-12 13:30:00|2048.3|2038.3|2047.3|2037.6|2048.3|2038.6|2047.3|2037.3|10
1615556100000|2021-03-12 13:35:00||2037.3||2037.6||2037.6||2037.3|0
1615556400000|2021-03-12 13:40:00|2048.8||2048.8||2048.8||2048.8||7
1615556700000|2021-03-12 13:45:00||2037.3||2036.8||2037.3||2036.8|50
1615557000000|2021-03-12 13:50:00||2035.3||2035.6||2036.3||2035.3|3
1615557300000|2021-03-12 13:55:00|2047.3|2035.3|2047.3|2035.6|2047.3|2035.6|2047.3|2035.3|0
1615557600000|2021-03-12 14:00:00|2047.1||2047.1||2047.1||2047.1||0
1615557900000|2021-03-12 14:05:00|2046.8|2035.3|2046.8|2035.3|2046.8|2035.3|2046.8|2035.3|0
1615558500000|2021-03-12 14:15:00|2047.3|2036.3|2047.3|2036.3|2047.3|2036.3|2047.3|2035.3|0
1615558800000|2021-03-12 14:20:00|2048.8|2036.6|2048.8|2036.6|2048.8|2036.6|2048.8|2036.3|0
1615559100000|2021-03-12 14:25:00||2036.3||2036.6||2036.6||2036.3|0
1615559400000|2021-03-12 14:30:00|2049.3|2036.8|2049.3|2038.1|2049.3|2038.1|2049.3|2036.8|21
1615559700000|2021-03-12 14:35:00||2038.6||2038.1||2038.6||2038.1|0
1615560000000|2021-03-12 14:40:00|2050.3|2038.3|2053.1|2040.6|2053.1|2041.3|2050.3|2038.3|1
1615560300000|2021-03-12 14:45:00|2054.1|2041.3|2055.3|2043.3|2055.3|2043.6|2054.1|2041.3|2
1615560600000|2021-03-12 14:50:00|2056.8|2043.1|2055.1|2042.3|2056.8|2043.8|2055.1|2042.3|2
1615560900000|2021-03-12 14:55:00|2056.8|2042.8|2056.8|2042.8|2056.8|2042.8|2056.8|2042.8|0
1615561200000|2021-03-12 15:00:00|2055.3|2043.3|2055.3|2043.3|2055.3|2043.3|2055.3|2043.3|0
1615561800000|2021-03-12 15:10:00|2055.1||2055.1||2055.1||2055.1||0
1615562100000|2021-03-12 15:15:00|2055.3|2043.8|2055.3|2043.8|2055.3|2043.8|2055.3|2043.8|2
1615974300000|2021-03-17 09:45:00|2077.8|2065.3|2075.8|2061.8|2078.1|2065.6|2075.8|2061.8|29
1615974600000|2021-03-17 09:50:00|2075.6|2061.6|2070.3|2060.3|2075.6|2061.6|2070.3|2060.3|16
1615974900000|2021-03-17 09:55:00|2075.6|2060.6|2077.3|2063.1|2077.6|2063.1|2075.1|2060.3|1
1615975200000|2021-03-17 10:00:00|2077.6|2063.3|2078.1|2063.6|2078.3|2064.1|2077.6|2062.8|0
1615975500000|2021-03-17 10:05:00|2080.8|2064.3|2080.8|2066.6|2080.8|2066.6|2080.8|2064.3|12
1615975800000|2021-03-17 10:10:00|2080.3|2066.8|2083.6|2069.1|2083.6|2069.1|2080.3|2066.8|0
1615976100000|2021-03-17 10:15:00|2085.1|2069.3|2085.1|2070.8|2085.1|2070.8|2085.1|2069.3|0
1615976400000|2021-03-17 10:20:00|2086.3|2071.6|2084.3|2071.3|2086.3|2071.8|2084.3|2071.3|0
1615976700000|2021-03-17 10:25:00|||||||||5
1615977000000|2021-03-17 10:30:00|2084.1|2070.8|2084.1|2068.3|2084.3|2070.8|2083.8|2068.3|0
1615977300000|2021-03-17 10:35:00|2082.3|2070.3|2084.3|2071.8|2084.3|2071.8|2082.3|2068.3|8
1615977600000|2021-03-17 10:40:00||2072.1||2072.1||2072.1||2072.1|2
1615977900000|2021-03-17 10:45:00|2087.1|2073.6|2087.1|2074.6|2087.3|2075.1|2084.3|2072.6|3
1615978200000|2021-03-17 10:50:00|2087.3|2074.8|2084.3|2068.6|2087.3|2074.8|2083.8|2067.8|0
1615978500000|2021-03-17 10:55:00|2084.1|2068.3|2083.3|2067.8|2084.1|2068.3|2082.8|2067.8|13
1615978800000|2021-03-17 11:00:00|2083.6|2066.3|2082.3|2065.8|2083.6|2066.3|2082.3|2065.8|0
1615979100000|2021-03-17 11:05:00||2066.1||2066.3||2066.3||2065.8|0
1615979400000|2021-03-17 11:10:00|2083.3|2066.8|2083.3|2071.3|2083.3|2071.3|2083.3|2066.3|0
1615979700000|2021-03-17 11:15:00|2080.3|2068.3|2083.3|2069.3|2083.3|2069.3|2080.3|2067.8|14
1615980000000|2021-03-17 11:20:00|2083.1|2067.8|2081.3|2066.3|2083.1|2067.8|2081.3|2066.1|2
1615980300000|2021-03-17 11:25:00|2080.8|2067.8|2081.6|2067.1|2081.6|2069.3|2080.3|2066.3|71
1615980600000|2021-03-17 11:30:00|||||||||22
1615980900000|2021-03-17 11:35:00||2067.8||2067.8||2067.8||2067.8|0
1615981500000|2021-03-17 11:45:00|2081.3|2068.6|2081.3|2069.3|2081.6|2069.3|2081.3|2068.6|0
1615981800000|2021-03-17 11:50:00|2081.1|2067.8|2079.3|2065.3|2081.1|2068.1|2079.3|2065.3|75
1615982100000|2021-03-17 11:55:00|2073.3|2063.3|2077.3|2063.3|2077.3|2065.1|2073.3|2063.3|3
1615982400000|2021-03-17 12:00:00|2077.1|2063.6|2077.1|2063.6|2077.1|2063.6|2077.1|2063.6|51
1615982700000|2021-03-17 12:05:00||2063.8||2063.6||2063.8||2063.6|139
1615983000000|2021-03-17 12:10:00|||||||||164
1615983300000|2021-03-17 12:15:00|2076.8|2063.8|2076.8|2063.8|2076.8|2063.8|2076.8|2063.8|86
1615983600000|2021-03-17 12:20:00|2076.6||2076.6||2076.6||2076.3||31
1615983900000|2021-03-17 12:25:00|2078.1||2076.3||2078.1||2076.3||600
1615984200000|2021-03-17 12:30:00|||||||||58
1615984500000|2021-03-17 12:35:00|||||||||45
1615984800000|2021-03-17 12:40:00|2075.3|2063.6|2075.3|2062.6|2075.3|2063.6|2075.3|2062.3|24
1615985100000|2021-03-17 12:45:00|2072.1|2062.8|2072.1|2060.1|2072.1|2062.8|2072.1|2060.1|0
1615985400000|2021-03-17 12:50:00||2061.8||2059.8||2061.8||2059.8|1
1615985700000|2021-03-17 12:55:00||2060.1||2059.8||2061.8||2059.8|0
1615986000000|2021-03-17 13:00:00|2068.3|2060.1|2076.3|2062.1|2076.3|2063.8|2068.3|2060.1|1
1615986600000|2021-03-17 13:10:00|2076.1|2061.8|2076.1|2064.8|2076.1|2064.8|2076.1|2061.8|309
1615986900000|2021-03-17 13:15:00||2062.3||2061.8||2062.3||2061.1|7
1615987200000|2021-03-17 13:20:00|||||||||7
1615987500000|2021-03-17 13:25:00||2062.1||2062.3||2062.8||2062.1|0
1615987800000|2021-03-17 13:30:00|2076.3|2063.1|2076.3|2062.8|2076.3|2063.8|2076.3|2062.6|0
1615988100000|2021-03-17 13:35:00|||||||||6
1615988400000|2021-03-17 13:40:00||2063.1||2064.1||2064.1||2063.1|1
1615988700000|2021-03-17 13:45:00||2063.8||2064.3||2064.3||2063.8|0
1615989000000|2021-03-17 13:50:00||2063.3||2063.8||2064.1||2062.8|0
1615989300000|2021-03-17 13:55:00|2071.1|2062.8|2075.3|2063.1|2076.1|2063.6|2071.1|2062.3|0
1615989600000|2021-03-17 14:00:00|2076.3|2063.3|2076.3|2065.8|2076.3|2065.8|2076.3|2063.3|10
1615989900000|2021-03-17 14:05:00|2074.3|2064.1|2074.3|2063.6|2074.3|2067.3|2074.3|2063.6|70
1615990500000|2021-03-17 14:15:00|2072.3|2064.3|2074.3|2063.6|2074.3|2064.3|2072.3|2063.6|1
1615990800000|2021-03-17 14:20:00||2062.6||2062.6||2063.1||2062.3|7
1615991100000|2021-03-17 14:25:00||2062.8||2061.8||2062.8||2061.8|0
1615991400000|2021-03-17 14:30:00||2061.6||2062.3||2062.3||2061.1|0
1615992000000|2021-03-17 14:40:00|2075.3|2062.6|2074.3|2060.1|2075.3|2063.1|2074.3|2059.3|0
1615992300000|2021-03-17 14:45:00||2060.3||2060.3||2060.6||2060.1|0
1615992600000|2021-03-17 14:50:00|2068.6|2060.6|2074.3|2062.1|2074.3|2062.1|2068.6|2060.3|0
1615992900000|2021-03-17 14:55:00|2072.3||2072.3||2072.3||2072.3||0
1615993200000|2021-03-17 15:00:00||2056.6||2057.6||2057.6||2056.6|15
1615993500000|2021-03-17 15:05:00||2057.8||2061.3||2061.3||2057.8|0
1615993800000|2021-03-17 15:10:00|2073.3|2058.3|2074.3|2065.3|2074.3|2065.3|2073.3|2058.3|3
1615994100000|2021-03-17 15:15:00|2075.3||2075.3||2075.3||2075.3||1
1616056200000|2021-03-18 08:30:00|2067.3|2056.3|2109.3|2056.3|2109.3|2056.3|2067.3|2056.3|0
1616056500000|2021-03-18 08:35:00|2069.3|2052.8|2064.6|2053.8|2069.3|2053.8|2064.6|2052.8|0
1616056800000|2021-03-18 08:40:00|2060.8|2050.1|2069.3|2056.3|2069.3|2056.3|2060.8|2050.1|10
1616057100000|2021-03-18 08:45:00|2074.3|2056.6|2073.3|2062.3|2076.6|2062.3|2073.3|2056.6|2
1616057400000|2021-03-18 08:50:00|2076.6|2061.3|2072.8|2057.3|2076.6|2061.3|2066.1|2057.3|35
1616057700000|2021-03-18 08:55:00|2073.3|2058.3|2072.1|2057.6|2074.1|2061.3|2070.3|2056.8|14
1616058000000|2021-03-18 09:00:00|2072.8|2058.3|2073.3|2063.1|2074.3|2063.1|2067.3|2058.1|0
1616058300000|2021-03-18 09:05:00|2074.3|2060.3|2072.8|2058.8|2075.3|2063.8|2072.8|2058.8|31
1616058600000|2021-03-18 09:10:00|2074.8|2058.6|2074.8|2058.1|2074.8|2058.6|2066.3|2058.1|11
1616058900000|2021-03-18 09:15:00|2066.3|2058.8|2078.1|2064.1|2078.1|2064.1|2066.3|2058.8|31
1616059200000|2021-03-18 09:20:00|2077.8|2064.8|2080.8|2066.6|2080.8|2066.6|2077.8|2064.8|3
1616059500000|2021-03-18 09:25:00|2082.1|2067.6|2082.6|2066.3|2082.6|2068.3|2081.6|2065.3|0
1616059800000|2021-03-18 09:30:00|2083.1|2066.8|2085.1|2069.3|2085.1|2069.3|2083.1|2066.8|0
1616060100000|2021-03-18 09:35:00|2085.6|2069.6|2087.6|2074.3|2087.6|2075.3|2085.6|2069.6|0
1616060400000|2021-03-18 09:40:00|2088.3|2075.6|2085.3|2075.6|2088.3|2075.6|2085.3|2075.6|1
1616060700000|2021-03-18 09:45:00|2085.1|2076.3|2086.1|2075.6|2088.1|2076.3|2084.3|2075.6|30
1616061000000|2021-03-18 09:50:00|2085.3|2072.3|2085.3|2072.3|2085.3|2072.3|2085.3|2072.3|9
1616061300000|2021-03-18 09:55:00|2084.3|2071.8|2084.3|2071.6|2084.3|2071.8|2084.3|2071.6|9
1616061600000|2021-03-18 10:00:00|2084.1||2084.1||2084.1||2084.1||1
1616061900000|2021-03-18 10:05:00||2072.3||2073.3||2073.3||2072.3|0
1616062200000|2021-03-18 10:10:00|2083.6|2072.3|2077.1|2064.1|2083.6|2072.3|2077.1|2064.1|7
1616062500000|2021-03-18 10:15:00|2076.1|2064.3|2071.3|2058.3|2076.6|2064.3|2071.3|2058.3|52
1616062800000|2021-03-18 10:20:00|2067.3|2057.3|2067.3|2054.6|2067.3|2057.3|2062.3|2051.8|23
1616063100000|2021-03-18 10:25:00|2067.1|2053.8|2067.3|2056.3|2067.3|2057.3|2067.1|2053.8|88
1616063400000|2021-03-18 10:30:00|2071.1|2056.8|2073.8|2061.3|2074.8|2061.3|2071.1|2056.8|1
1616063700000|2021-03-18 10:35:00|2074.1|2060.6|2074.8|2061.3|2075.3|2061.3|2073.8|2059.8|0
1616064000000|2021-03-18 10:40:00|2074.6|2061.1|2072.8|2058.3|2074.6|2061.1|2072.8|2058.3|5
1616064300000|2021-03-18 10:45:00|2072.6||2071.1||2072.6||2071.1||2
1616064600000|2021-03-18 10:50:00|2072.8|2059.3|2074.3|2060.3|2074.8|2060.6|2072.6|2059.3|25
1616064900000|2021-03-18 10:55:00|2075.3|2061.3|2075.3|2064.3|2075.3|2064.3|2075.3|2061.3|2
1616065200000|2021-03-18 11:00:00|2075.1|2063.3|2068.8|2054.6|2075.1|2063.3|2068.8|2054.6|17
1616065500000|2021-03-18 11:05:00|2068.6|2054.3|2065.1|2051.3|2068.6|2054.3|2065.1|2051.3|319
1616065800000|2021-03-18 11:10:00|2064.8|2049.3|2060.6|2047.1|2065.1|2049.3|2060.6|2046.3|70
1616066100000|2021-03-18 11:15:00|2060.3|2047.8|2060.3|2047.8|2060.3|2047.8|2060.3|2047.8|0
1616066400000|2021-03-18 11:20:00|2059.3|2043.8|2055.8|2045.8|2059.3|2045.8|2053.3|2041.8|105
1616066700000|2021-03-18 11:25:00|2054.3|2046.3|2053.1|2039.1|2056.1|2046.3|2052.8|2039.1|127
1616067000000|2021-03-18 11:30:00|2052.8|2039.3|2054.1|2040.1|2054.1|2040.1|2047.3|2037.6|20
1616067300000|2021-03-18 11:35:00|2055.8|2040.3|2053.3|2040.8|2055.8|2041.3|2053.3|2040.3|0
1616067600000|2021-03-18 11:40:00||2041.1||2041.6||2041.6||2041.1|39
1616067900000|2021-03-18 11:45:00|2052.3|2040.3|2050.8|2040.3|2052.3|2040.3|2050.8|2040.3|13
1616068200000|2021-03-18 11:50:00|2051.8||2051.8||2051.8||2051.8||62
1616068500000|2021-03-18 11:55:00|2052.1||2052.1||2052.1||2052.1||0
1616068800000|2021-03-18 12:00:00|2055.1|2040.6|2054.1|2042.3|2057.3|2042.3|2050.6|2040.6|20
1616069100000|2021-03-18 12:05:00|2054.3|2042.6|2058.3|2046.1|2058.8|2046.1|2054.3|2042.6|31
1616069400000|2021-03-18 12:10:00|2059.8|2047.3|2059.3|2045.6|2059.8|2047.6|2059.3|2042.6|4
1616069700000|2021-03-18 12:15:00|2059.6|2045.3|2051.6|2039.3|2059.6|2045.3|2051.6|2039.3|2
1616070000000|2021-03-18 12:20:00|2050.3|2038.1|2053.8|2042.3|2055.1|2043.6|2050.1|2038.1|2
1616070300000|2021-03-18 12:25:00|2053.3|2042.1|2055.8|2043.6|2058.8|2043.6|2053.3|2042.1|26
1616070600000|2021-03-18 12:30:00|2054.1|2041.6|2055.1|2039.3|2056.8|2047.1|2052.3|2039.1|5
1616070900000|2021-03-18 12:35:00|2056.3|2039.6|2057.3|2044.6|2057.8|2044.6|2056.3|2039.3|0
1616071200000|2021-03-18 12:40:00|2057.6|2044.8|2057.6|2044.8|2058.1|2044.8|2057.3|2044.8|1
1616071500000|2021-03-18 12:45:00|2057.3|2043.3|2057.3|2042.8|2057.6|2044.8|2056.8|2042.8|498
1616071800000|2021-03-18 12:50:00|2057.1|2040.6|2052.3|2039.8|2057.3|2040.6|2052.3|2039.8|21
1616072100000|2021-03-18 12:55:00|2052.1|2040.1|2048.8|2037.1|2052.1|2040.1|2048.8|2036.8|1
1616072400000|2021-03-18 13:00:00|2049.1|2036.8|2047.6|2036.8|2049.1|2036.8|2047.6|2036.8|3
1616072700000|2021-03-18 13:05:00|2047.8|2037.8|2049.6|2036.8|2049.6|2037.8|2044.8|2035.1|12
1616073000000|2021-03-18 13:10:00|2050.3|2035.1|2048.6|2036.3|2050.6|2036.3|2048.6|2035.1|0
1616073300000|2021-03-18 13:15:00|2048.8|2037.3|2048.1|2036.6|2048.8|2037.6|2047.8|2036.3|9
1616073600000|2021-03-18 13:20:00|2047.8|2036.3|2046.3|2034.1|2048.1|2037.8|2046.1|2033.1|18
1616073900000|2021-03-18 13:25:00|2046.6|2034.3|2048.6|2038.8|2048.6|2038.8|2046.1|2034.3|10
1616074200000|2021-03-18 13:30:00|2048.3|2039.8|2049.3|2039.3|2049.8|2039.8|2047.8|2038.8|18
1616074500000|2021-03-18 13:35:00|2049.1|2038.8|2048.8|2037.3|2049.3|2038.8|2048.3|2037.3|10
1616074800000|2021-03-18 13:40:00|2049.3|2035.6|2048.8|2036.6|2050.3|2036.6|2048.6|2035.6|6
1616075100000|2021-03-18 13:45:00|2045.8|2036.3|2044.1|2034.1|2049.1|2036.6|2044.1|2034.1|40
1616075400000|2021-03-18 13:50:00|2043.8|2033.8|2042.3|2033.8|2043.8|2033.8|2041.8|2032.1|36
1616075700000|2021-03-18 13:55:00|2042.8|2032.1|2041.8|2033.3|2044.1|2035.1|2041.8|2032.1|57
1616076000000|2021-03-18 14:00:00|2043.8|2033.8|2040.1|2027.1|2043.8|2034.1|2039.8|2027.1|115
1616076300000|2021-03-18 14:05:00|2039.8|2027.8|2034.8|2025.3|2040.1|2027.8|2034.8|2024.3|30
1616076600000|2021-03-18 14:10:00|2032.8|2024.3|2033.8|2021.8|2034.8|2024.8|2029.8|2020.3|108
1616076900000|2021-03-18 14:15:00|2033.6|2022.1|2035.3|2024.3|2035.3|2024.3|2033.6|2022.1|30
1616077200000|2021-03-18 14:20:00|2035.6|2024.8|2039.1|2026.1|2039.3|2026.1|2035.3|2024.8|2
1616077500000|2021-03-18 14:25:00|2039.3|2027.3|2042.8|2033.8|2043.8|2034.8|2039.3|2027.3|18
1616077800000|2021-03-18 14:30:00|2043.6|2031.6|2042.8|2031.3|2043.6|2031.8|2042.3|2029.1|62
1616078100000|2021-03-18 14:35:00|2039.8|2031.1|2042.8|2031.1|2042.8|2031.1|2039.3|2028.6|68
1616078400000|2021-03-18 14:40:00||2029.1||2031.8||2031.8||2029.1|1
1616078700000|2021-03-18 14:45:00|2041.8|2032.1|2045.3|2033.8|2045.3|2033.8|2041.8|2031.1|71
1616079000000|2021-03-18 14:50:00|2042.8|2034.1|2044.8|2033.6|2045.3|2036.8|2042.8|2033.6|6
1616079300000|2021-03-18 14:55:00|2045.3|2033.3|2045.8|2033.6|2047.8|2036.3|2044.8|2033.1|6
1616079600000|2021-03-18 15:00:00||2034.8||2033.6||2035.8||2033.6|0
1616079900000|2021-03-18 15:05:00|2044.8|2031.1|2044.8|2031.1|2044.8|2031.1|2044.8|2031.1|0
1616080200000|2021-03-18 15:10:00|2045.8|2031.6|2043.8|2033.3|2045.8|2033.3|2043.8|2031.6|1
1616080500000|2021-03-18 15:15:00|2045.8|2035.8|2044.8|2035.8|2047.8|2035.8|2044.8|2035.8|5
1616142000000|2021-03-19 08:20:00|2054.8|2021.8|2054.8|2021.8|2054.8|2021.8|2054.8|2021.8|10
1616142300000|2021-03-19 08:25:00|2054.6||2049.8||2054.6||2049.8||13
1616142600000|2021-03-19 08:30:00|2042.8|2019.8|2040.8|2019.8|2042.8|2020.8|2040.8|2019.8|5
1616142900000|2021-03-19 08:35:00||2017.8||2013.1||2017.8||2013.1|4
1616143200000|2021-03-19 08:40:00|2020.8|2009.8|2015.8|2005.8|2021.1|2010.1|2015.6|2003.8|47
1616143500000|2021-03-19 08:45:00|2015.6|2003.8|2013.8|2004.8|2016.1|2005.8|2012.6|2001.8|85
1616143800000|2021-03-19 08:50:00|2016.8|2005.3|2022.8|2008.6|2025.3|2015.8|2016.8|2005.3|32
1616144100000|2021-03-19 08:55:00|2022.6|2008.3|2020.8|2006.3|2022.8|2008.3|2020.1|2006.3|94
1616144400000|2021-03-19 09:00:00|2020.6|2006.1|2018.8|2005.8|2020.8|2007.8|2018.3|2005.8|39
1616144700000|2021-03-19 09:05:00|2019.1|2001.8|2015.6|2001.8|2019.3|2001.8|2015.6|2001.6|72
1616145000000|2021-03-19 09:10:00|2015.3|2001.6|2009.8|1995.8|2015.6|2001.6|2009.1|1995.6|15
1616145300000|2021-03-19 09:15:00|2010.1|1997.8|2015.6|2001.3|2015.6|2001.3|2006.8|1997.8|9
1616145600000|2021-03-19 09:20:00|2015.8|2001.6|2013.8|2003.8|2015.8|2004.1|2013.8|2001.6|23
1616145900000|2021-03-19 09:25:00|2014.8|2005.8|2018.6|2004.8|2018.6|2005.8|2014.8|2002.6|37
1616146200000|2021-03-19 09:30:00|2019.6|2005.3|2019.1|2005.8|2019.6|2006.8|2018.3|2003.6|55
1616146500000|2021-03-19 09:35:00|2019.6|2006.1|2019.8|2008.3|2019.8|2008.3|2016.3|2006.1|8
1616146800000|2021-03-19 09:40:00|2019.6|2008.6|2022.8|2011.6|2023.3|2011.8|2019.6|2008.6|11
1616147100000|2021-03-19 09:45:00|2023.3|2011.8|2023.6|2009.6|2024.8|2011.8|2023.3|2009.6|20
1616147400000|2021-03-19 09:50:00|2022.8|2011.3|2022.8|2008.6|2022.8|2011.8|2022.6|2007.8|26
1616147700000|2021-03-19 09:55:00|2022.6|2009.8|2021.8|2009.8|2022.8|2009.8|2019.8|2009.8|16
1616148000000|2021-03-19 10:00:00|2023.8|2010.1|2026.8|2013.6|2027.3|2017.3|2023.8|2010.1|5
1616148300000|2021-03-19 10:05:00|2025.8|2013.8|2025.8|2014.3|2025.8|2016.8|2022.8|2013.6|91
1616148600000|2021-03-19 10:10:00|2024.8|2014.8|2024.8|2015.8|2026.8|2015.8|2024.8|2014.8|26
1616148900000|2021-03-19 10:15:00|2026.8|2014.8|2023.8|2009.1|2026.8|2015.1|2023.8|2008.8|37
1616149200000|2021-03-19 10:20:00|2022.8|2009.3|2023.6|2009.1|2023.8|2009.6|2022.8|2009.1|5
1616149500000|2021-03-19 10:25:00|2024.8|2009.3|2024.8|2012.1|2024.8|2012.1|2024.8|2009.3|15
1616149800000|2021-03-19 10:30:00|2025.8|2013.1|2026.8|2015.6|2026.8|2015.6|2025.8|2013.1|2
1616150100000|2021-03-19 10:35:00|2025.3|2016.1|2023.8|2012.6|2025.3|2016.3|2023.6|2012.6|102
1616150400000|2021-03-19 10:40:00|2022.3|2012.1|2025.3|2013.1|2026.1|2013.6|2022.3|2011.8|16
1616150700000|2021-03-19 10:45:00|2025.1|2012.8|2028.6|2020.3|2028.8|2020.3|2024.8|2011.8|22
1616151000000|2021-03-19 10:50:00|2028.8|2017.3|2027.8|2017.3|2028.8|2017.3|2027.8|2017.3|4
1616151300000|2021-03-19 10:55:00||2016.8||2014.6||2016.8||2014.6|1
1616151600000|2021-03-19 11:00:00|2027.6|2014.1|2026.1|2011.8|2027.8|2014.1|2026.1|2011.8|0
1616151900000|2021-03-19 11:05:00|2025.8|2010.1|2019.8|2006.6|2025.8|2010.1|2019.8|2005.6|25
1616152200000|2021-03-19 11:10:00|2019.6|2006.3|2021.8|2010.6|2023.6|2010.6|2019.6|2006.3|10
1616152500000|2021-03-19 11:15:00|2023.8|2010.8|2025.8|2010.8|2025.8|2011.8|2023.6|2009.3|30
1616152800000|2021-03-19 11:20:00|2026.8|2010.6|2026.8|2012.1|2026.8|2012.1|2026.8|2010.6|3
1616153100000|2021-03-19 11:25:00|2026.6|2011.8|2026.8|2011.6|2026.8|2011.8|2026.6|2010.8|1
1616153400000|2021-03-19 11:30:00||2011.8||2012.8||2012.8||2011.8|0
1616153700000|2021-03-19 11:35:00|2026.6|2013.1|2024.3|2014.6|2026.6|2014.6|2024.3|2013.1|50
1616154000000|2021-03-19 11:40:00|2024.8|2013.8|2022.8|2013.8|2024.8|2013.8|2022.8|2013.8|1
1616154300000|2021-03-19 11:45:00|2024.8|2013.3|2029.8|2013.3|2034.3|2013.3|2024.8|2013.3|7
1616154600000|2021-03-19 11:50:00|2027.3||2026.8||2027.3||2026.8||0
1616155200000|2021-03-19 12:00:00|2028.1||2026.8||2028.1||2026.8||0
1616155800000|2021-03-19 12:10:00||2013.6||2016.8||2016.8||2013.6|0
1616156100000|2021-03-19 12:15:00|2032.8|2017.3|2034.3|2021.1|2034.3|2021.1|2032.6|2017.3|12
1616156400000|2021-03-19 12:20:00|2034.1|2021.8|2030.6|2021.1|2034.1|2021.8|2030.6|2021.1|3
1616156700000|2021-03-19 12:25:00|2030.8|2020.8|2031.8|2017.8|2032.1|2020.8|2030.8|2017.8|21
1616157000000|2021-03-19 12:30:00|2031.6|2016.3|2029.8|2016.6|2031.6|2016.6|2029.8|2015.8|1
1616157300000|2021-03-19 12:35:00|2029.6|2016.3|2029.8|2016.1|2029.8|2017.1|2029.3|2015.1|0
1616157600000|2021-03-19 12:40:00|2029.6|2015.8|2029.3|2015.3|2029.8|2016.1|2029.1|2014.8|0
1616157900000|2021-03-19 12:45:00||2015.6||2016.1||2016.8||2015.3|0
1616158200000|2021-03-19 12:50:00|2024.6|2015.3|2027.6|2015.8|2029.1|2015.8|2024.6|2015.3|20
1616158500000|2021-03-19 12:55:00||2015.6||2016.1||2016.3||2015.6|0
1616158800000|2021-03-19 13:00:00|2027.1|2016.3|2025.8|2012.8|2027.1|2016.6|2025.8|2012.8|2
1616159100000|2021-03-19 13:05:00|2027.3|2013.1|2028.6|2016.1|2028.8|2016.6|2027.3|2013.1|17
1616159400000|2021-03-19 13:10:00|2028.3|2014.1|2027.8|2012.8|2028.3|2016.3|2027.6|2012.8|3
1616159700000|2021-03-19 13:15:00|2027.6|2013.3|2025.8|2013.3|2028.1|2013.6|2025.6|2013.1|0
1616160000000|2021-03-19 13:20:00||2013.6||2015.6||2015.6||2013.6|0
1616160300000|2021-03-19 13:25:00|2023.6|2012.8|2024.6|2009.8|2025.8|2013.6|2023.6|2009.8|5
1616160600000|2021-03-19 13:30:00||2010.1||2008.6||2010.3||2008.6|2
1616160900000|2021-03-19 13:35:00|2025.3|2008.8|2025.6|2009.3|2026.3|2012.1|2025.3|2008.6|0
1616161200000|2021-03-19 13:40:00|2025.3|2009.1|2024.3|2008.6|2025.3|2009.1|2024.3|2008.6|0
1616161500000|2021-03-19 13:45:00|2024.1|2008.3|2021.8|2007.8|2024.6|2008.3|2021.8|2007.8|0
1616161800000|2021-03-19 13:50:00|2017.8|2006.8|2019.8|2009.8|2019.8|2009.8|2015.8|2006.3|9
1616162100000|2021-03-19 13:55:00||2008.8||2008.1||2008.8||2006.6|0
1616162400000|2021-03-19 14:00:00|2019.6|2008.3|2019.6|2005.8|2019.6|2008.8|2017.8|2005.8|0
1616162700000|2021-03-19 14:05:00|2014.8|2005.6|2018.8|2006.8|2019.6|2006.8|2014.8|2005.3|3
1616163000000|2021-03-19 14:10:00||2006.6||2007.6||2007.6||2006.6|0
1616163300000|2021-03-19 14:15:00|2019.6|2007.8|2021.3|2011.1|2021.8|2011.1|2019.6|2007.6|34
1616163600000|2021-03-19 14:20:00|2021.8|2011.3|2023.8|2011.6|2023.8|2011.6|2021.8|2011.1|22
1616163900000|2021-03-19 14:25:00|2022.8|2011.8|2021.8|2008.8|2022.8|2012.1|2021.8|2008.8|1
1616164200000|2021-03-19 14:30:00|2022.1|2009.1|2020.6|2007.8|2022.1|2009.1|2020.6|2007.8|1
1616164500000|2021-03-19 14:35:00|2020.3|2007.3|2012.8|2003.6|2020.3|2007.3|2012.8|2002.3|2
1616164800000|2021-03-19 14:40:00|2013.8|2003.8|2018.8|2005.8|2018.8|2005.8|2013.8|2003.8|41
1616165100000|2021-03-19 14:45:00||2006.3||2006.8||2006.8||2006.3|0
1616165400000|2021-03-19 14:50:00||2007.1||2007.8||2007.8||2007.1|0
1616165700000|2021-03-19 14:55:00|2019.8|2008.1|2019.8|2008.3|2019.8|2008.6|2017.1|2007.8|5
1616166000000|2021-03-19 15:00:00||2008.1||2000.8||2008.1||2000.8|18
1616166300000|2021-03-19 15:05:00|2039.8|1997.6|2032.8|2003.8|2039.8|2003.8|2032.8|1997.6|38
1616166600000|2021-03-19 15:10:00|2031.8|2006.8|2018.8|2006.8|2031.8|2009.8|2018.8|2006.8|6
1616166900000|2021-03-19 15:15:00|2017.8|2007.8|2017.8|2005.8|2018.8|2007.8|2016.8|2004.8|6
1616400900000|2021-03-22 08:15:00|2017.8||2017.8||2017.8||2017.8||0
1616401500000|2021-03-22 08:25:00|2009.8|1982.1|2009.6|1981.8|2009.8|1982.8|1989.8|1972.3|2
1616401800000|2021-03-22 08:30:00|2009.8|1982.1|2009.8|1982.8|2009.8|1986.8|2009.8|1982.1|2
1616402100000|2021-03-22 08:35:00|2008.8|1986.8|2004.8|1991.8|2008.8|1991.8|2004.6|1982.8|4
1616402400000|2021-03-22 08:40:00|2008.8|1992.1|2019.1|2002.1|2019.1|2002.3|2008.8|1992.1|30
1616402700000|2021-03-22 08:45:00|2018.8|2002.3|2017.1|2002.1|2019.6|2007.1|2014.8|2002.1|7
1616403000000|2021-03-22 08:50:00|2016.8|2000.8|2009.8|1997.3|2017.3|2001.8|2009.8|1997.1|13
1616403300000|2021-03-22 08:55:00|2005.6|1997.6|2009.8|1997.6|2009.8|1997.6|2005.6|1997.6|1
1616403600000|2021-03-22 09:00:00|2014.1|1997.8|2014.1|2001.8|2014.1|2001.8|2014.1|1997.8|4
1616403900000|2021-03-22 09:05:00|2014.3|1999.3|2014.1|1997.8|2014.8|1999.3|2013.8|1997.8|0
1616404200000|2021-03-22 09:10:00|2014.3|1998.8|2012.6|1997.8|2014.6|2001.8|2012.6|1997.8|5
1616404500000|2021-03-22 09:15:00|2009.8|1997.6|2009.8|1997.6|2009.8|1997.6|2009.8|1997.6|0
1616404800000|2021-03-22 09:20:00|2012.1|1997.8|2012.1|1997.8|2012.1|1997.8|2012.1|1997.8|10
1616405100000|2021-03-22 09:25:00|2011.8|1997.6|2009.8|1995.3|2011.8|1997.6|2009.6|1992.8|6
1616405400000|2021-03-22 09:30:00||1993.6||1995.8||1995.8||1993.3|0
1616406000000|2021-03-22 09:40:00||1996.8||1997.6||1997.6||1996.8|0
1616406300000|2021-03-22 09:45:00|2012.6|1997.8|2016.8|2004.3|2016.8|2004.8|2012.6|1997.8|11
1616406600000|2021-03-22 09:50:00|2019.6|2002.1|2019.3|2005.1|2020.1|2005.6|2019.1|2001.8|2
1616406900000|2021-03-22 09:55:00|2017.8|2004.1|2017.8|2006.8|2017.8|2006.8|2016.8|2004.1|5
1616407200000|2021-03-22 10:00:00|2017.6|2007.8|2016.6|2002.6|2017.6|2007.8|2009.8|2000.8|6
1616407500000|2021-03-22 10:05:00|2016.3|2002.3|2014.3|2000.8|2016.3|2004.8|2009.1|2000.8|7
1616407800000|2021-03-22 10:10:00|2014.6|2001.8|2014.8|2000.8|2014.8|2001.8|2014.6|2000.8|15
1616408100000|2021-03-22 10:15:00|2017.8|2001.1|2020.3|2006.1|2020.8|2006.3|2017.8|2001.1|2
1616408400000|2021-03-22 10:20:00|2020.6|2004.3|2020.8|2006.3|2020.8|2006.3|2019.6|2004.3|0
1616408700000|2021-03-22 10:25:00|2021.1|2006.6|2021.6|2007.8|2024.1|2014.8|2021.1|2006.6|21
1616409000000|2021-03-22 10:30:00||2008.1||2008.1||2008.1||2008.1|0
1616409300000|2021-03-22 10:35:00|2019.8||2019.8||2019.8||2019.8||0
1616409600000|2021-03-22 10:40:00|2021.6||2021.3||2021.6||2021.3||1
1616409900000|2021-03-22 10:45:00|2021.1|2008.8|2021.6|2009.1|2021.6|2009.1|2020.8|2008.8|0
1616410200000|2021-03-22 10:50:00||2008.1||2008.1||2008.1||2008.1|0
1616410500000|2021-03-22 10:55:00|2024.1|2009.3|2025.1|2011.8|2025.3|2011.8|2024.1|2009.3|2
1616410800000|2021-03-22 11:00:00|2024.6|2013.8|2025.6|2013.3|2025.8|2014.8|2024.6|2011.8|20
1616411100000|2021-03-22 11:05:00|2025.8|2013.6|2024.6|2011.8|2026.1|2013.6|2023.8|2011.8|0
1616411400000|2021-03-22 11:10:00|2024.1|2008.8|2021.6|2008.3|2024.1|2008.8|2021.3|2008.1|10
1616411700000|2021-03-22 11:15:00|2021.3|2008.1|2015.8|2002.8|2021.3|2008.1|2015.8|2002.6|31
1616412000000|2021-03-22 11:20:00|2015.3|2002.6|2014.6|2000.8|2015.3|2003.1|2012.8|2000.8|0
1616412300000|2021-03-22 11:25:00|2015.6||2014.6||2015.6||2014.6||0
1616412600000|2021-03-22 11:30:00|2014.3||2012.8||2014.3||2011.8||5
1616412900000|2021-03-22 11:35:00||2001.8||2001.8||2001.8||2001.8|1
1616413200000|2021-03-22 11:40:00|2014.6|2000.8|2004.6|1993.3|2014.6|2000.8|2004.6|1993.1|21
1616413500000|2021-03-22 11:45:00|2006.8|1993.6|2008.8|1997.1|2012.3|1997.1|2005.8|1993.3|10
1616413800000|2021-03-22 11:50:00|2011.8|1998.3|2011.3|1997.8|2014.8|2001.6|2009.3|1997.3|38
1616414100000|2021-03-22 11:55:00|2010.8|1998.1|2011.8|1998.3|2011.8|1998.3|2010.8|1998.1|0
1616414400000|2021-03-22 12:00:00|2011.6|1997.8|2007.6|1998.1|2011.6|1998.1|2007.6|1997.8|10
1616414700000|2021-03-22 12:05:00|2006.8|1997.8|2004.8|1992.8|2006.8|1997.8|2002.6|1992.1|28
1616415000000|2021-03-22 12:10:00|2004.6|1993.1|2006.6|1993.1|2006.6|1993.1|2002.8|1993.1|10
1616415300000|2021-03-22 12:15:00|2004.8|1992.8|2004.3|1992.8|2006.6|1993.8|2003.3|1992.8|19
1616415600000|2021-03-22 12:20:00|2004.8|1995.8|2005.8|1992.8|2006.6|1995.8|2004.8|1992.8|16
1616415900000|2021-03-22 12:25:00|2004.8|1995.8|2004.8|1992.8|2004.8|1995.8|2004.8|1992.8|0
1616416200000|2021-03-22 12:30:00|2003.3|1990.8|2001.6|1991.6|2003.3|1991.6|2000.8|1990.6|3
1616416500000|2021-03-22 12:35:00|2002.6|1993.8|2002.8|1992.6|2004.8|1994.8|2002.6|1991.6|41
1616416800000|2021-03-22 12:40:00|2001.8|1992.8|2003.3|1993.1|2004.3|1993.1|2001.8|1992.6|18
1616417100000|2021-03-22 12:45:00|2002.8|1991.8|2003.3|1991.3|2003.3|1991.8|2002.8|1990.6|30
1616417400000|2021-03-22 12:50:00|1999.8|1991.6|1999.8|1991.1|2003.3|1991.8|1999.6|1991.1|12
1616417700000|2021-03-22 12:55:00|2000.8|1991.3|2000.8|1991.8|2000.8|1991.8|2000.8|1991.3|4
1616418000000|2021-03-22 13:00:00|2001.3|1992.8|2000.3|1990.3|2001.3|1992.8|1998.8|1990.3|18
1616418300000|2021-03-22 13:05:00|1999.8|1990.8|2001.3|1991.8|2003.3|1991.8|1999.8|1990.8|9
1616418600000|2021-03-22 13:10:00|2003.3|1992.1|2004.8|1994.8|2004.8|1994.8|2003.3|1992.1|11
1616418900000|2021-03-22 13:15:00||1995.8||1995.8||1995.8||1995.8|0
1616419200000|2021-03-22 13:20:00|2005.8|1996.6|2005.8|1996.8|2007.8|1996.8|2005.6|1996.6|18
1616419500000|2021-03-22 13:25:00|2004.8|1996.6|2004.3|1994.6|2004.8|1996.6|2004.3|1993.3|3
1616419800000|2021-03-22 13:30:00|2004.8|1994.8|2004.6|1993.3|2004.8|1996.6|2004.6|1993.3|14
1616420100000|2021-03-22 13:35:00|2003.8|1993.1|2003.8|1993.8|2003.8|1993.8|2003.8|1993.1|0
1616420400000|2021-03-22 13:40:00|2004.8|1995.8|2005.6|1994.6|2005.6|1995.8|2004.8|1994.1|4
1616420700000|2021-03-22 13:45:00|2005.3|1994.1|2004.8|1994.1|2005.3|1994.3|2004.8|1994.1|20
1616421000000|2021-03-22 13:50:00|2002.1|1994.3|2004.8|1994.3|2004.8|1994.3|2002.1|1993.8|23
1616421300000|2021-03-22 13:55:00|2005.6|1994.6|2005.8|1994.6|2005.8|1994.6|2005.6|1994.6|0
1616421600000|2021-03-22 14:00:00|2007.3|1996.8|2007.3|1996.8|2007.3|1996.8|2007.3|1996.8|0
1616421900000|2021-03-22 14:05:00||1995.8||1995.8||1995.8||1995.8|0
1616422200000|2021-03-22 14:10:00|2007.6|1996.1|2007.8|1996.8|2007.8|1997.1|2007.6|1996.1|23
1616422500000|2021-03-22 14:15:00|2011.3|1997.1|2011.8|1999.8|2011.8|2000.1|2011.3|1997.1|6
1616422800000|2021-03-22 14:20:00|2011.6|2000.1|2010.6|1998.1|2011.6|2000.1|2007.8|1997.8|10
1616423100000|2021-03-22 14:25:00|2009.8|1998.3|2009.8|1998.3|2010.6|1998.6|2009.8|1998.3|0
1616423400000|2021-03-22 14:30:00|2010.3|1998.6|2010.6|2001.8|2010.6|2001.8|2010.3|1998.3|0
1616423700000|2021-03-22 14:35:00|2010.8|2000.3|2010.8|1998.1|2010.8|2000.3|2007.8|1998.1|21
1616424000000|2021-03-22 14:40:00|2009.8|1997.8|2008.8|1997.8|2009.8|1997.8|2008.8|1997.8|0
1616424300000|2021-03-22 14:45:00|2008.6|1996.8|2006.8|1994.8|2008.6|1996.8|2006.8|1994.3|2
1616424600000|2021-03-22 14:50:00|2007.8|1995.1|2009.3|1998.3|2009.3|2001.1|2007.8|1994.8|3
1616424900000|2021-03-22 14:55:00|2008.8|1996.8|2007.3|1996.1|2008.8|1996.8|2007.3|1996.1|1
1616425200000|2021-03-22 15:00:00|2006.8|1995.8|2006.8|1988.1|2007.3|1996.1|2004.8|1988.1|0
1616425500000|2021-03-22 15:05:00||1989.8||1989.8||1989.8||1989.8|0
1616425800000|2021-03-22 15:10:00|2007.1|1991.8|2007.3|1991.8|2007.3|1991.8|2006.8|1991.8|20
1616426100000|2021-03-22 15:15:00|||||||||1
1616487300000|2021-03-23 08:15:00|2009.8|1981.8|2047.8|1984.8|2067.8|1984.8|2009.8|1981.8|0
1616487600000|2021-03-23 08:20:00|2009.8||2009.8||2047.8||2009.8||10
1616487900000|2021-03-23 08:25:00||1986.1||1986.1||1986.1||1986.1|0
1616488200000|2021-03-23 08:30:00|2014.8|1986.3|2014.6|1998.8|2014.8|2001.8|2014.6|1986.3|10
1616488500000|2021-03-23 08:35:00|2013.8|2001.8|2009.3|1998.1|2014.6|2002.1|2006.8|1998.1|45
1616488800000|2021-03-23 08:40:00|2009.1|1997.8|2012.8|2000.1|2012.8|2000.1|2009.1|1995.6|3
1616489100000|2021-03-23 08:45:00|2013.3|2000.3|2014.6|2001.8|2014.6|2001.8|2013.3|1999.1|11
1616489400000|2021-03-23 08:50:00|2013.8||2014.6||2014.8||2013.8||20
1616489700000|2021-03-23 08:55:00|2014.8|2003.6|2018.3|2008.8|2018.3|2008.8|2014.8|2003.6|15
1616490000000|2021-03-23 09:00:00|2021.3|2010.8|2021.6|2008.1|2021.6|2010.8|2019.8|2006.8|21
1616490300000|2021-03-23 09:05:00|2022.6|2007.8|2024.8|2013.3|2026.1|2013.3|2022.3|2007.8|6
1616490600000|2021-03-23 09:10:00|2024.6|2011.8|2021.3|2007.3|2024.6|2011.8|2020.8|2006.8|20
1616490900000|2021-03-23 09:15:00|2019.8|2007.6|2019.8|2007.8|2019.8|2008.1|2019.8|2007.6|0
1616491200000|2021-03-23 09:20:00|2020.8|2008.1|2025.1|2010.8|2026.1|2012.3|2020.8|2007.8|17
1616491500000|2021-03-23 09:25:00|2024.8|2007.3|2019.6|2007.3|2024.8|2007.3|2019.6|2007.3|2
1616491800000|2021-03-23 09:30:00|2021.8||2019.8||2022.3||2019.8||0
1616492100000|2021-03-23 09:35:00|2019.3|2003.6|2012.8|1998.8|2019.3|2003.6|2012.8|1998.8|18
1616492400000|2021-03-23 09:40:00|2012.6|1998.6|2012.1|1998.3|2012.6|1999.1|2009.8|1996.3|0
1616492700000|2021-03-23 09:45:00|2011.8||2010.6||2011.8||2010.6||0
1616493000000|2021-03-23 09:50:00|2010.1|1995.6|2004.1|1992.6|2010.1|1995.6|2004.1|1992.1|14
1616493300000|2021-03-23 09:55:00|2003.6|1992.1|1999.8|1987.8|2003.6|1992.8|1999.8|1987.8|23
1616493600000|2021-03-23 10:00:00|2001.8|1988.1|2001.8|1988.6|2001.8|1991.8|2001.8|1988.1|0
1616493900000|2021-03-23 10:05:00|2001.6|1988.8|2000.3|1986.8|2001.6|1988.8|2000.3|1986.8|1
1616494200000|2021-03-23 10:10:00|2000.1|1986.3|1992.6|1979.1|2000.1|1986.3|1992.6|1979.1|36
1616494500000|2021-03-23 10:15:00|1992.3|1978.1|1987.1|1974.8|1992.3|1978.1|1984.8|1974.8|19
1616494800000|2021-03-23 10:20:00|1988.1|1975.6|1992.6|1980.8|1992.6|1980.8|1988.1|1975.6|33
1616495100000|2021-03-23 10:25:00|1991.1|1977.8|1989.8|1979.8|1992.3|1979.8|1987.8|1975.8|23
1616495400000|2021-03-23 10:30:00|1990.3|1980.8|1991.3|1979.8|1992.3|1982.1|1989.8|1979.8|53
1616495700000|2021-03-23 10:35:00|1989.8|1980.8|1989.8|1979.8|1991.3|1980.8|1989.8|1979.8|13
1616496000000|2021-03-23 10:40:00|1989.6|1976.1|1989.6|1976.1|1989.6|1976.1|1989.6|1976.1|7
1616496300000|2021-03-23 10:45:00|1989.3|1976.8|1988.6|1975.8|1989.6|1977.1|1987.8|1975.8|5
1616496600000|2021-03-23 10:50:00|1988.3|1976.1|1991.8|1977.6|1992.6|1981.8|1988.1|1976.1|16
1616496900000|2021-03-23 10:55:00|1992.6|1977.3|1994.6|1981.8|1994.6|1981.8|1991.3|1977.3|13
1616497200000|2021-03-23 11:00:00|1994.3|1983.8|1994.8|1983.8|1996.6|1985.8|1994.3|1981.8|10
1616497500000|2021-03-23 11:05:00|1997.1|1986.3|1997.3|1983.8|1997.3|1986.8|1997.1|1983.8|6
1616497800000|2021-03-23 11:10:00|1997.1|1980.3|1994.8|1979.8|1997.1|1982.3|1993.8|1979.6|4
1616498100000|2021-03-23 11:15:00|1995.3|1980.3|1994.8|1981.1|1996.6|1982.3|1994.8|1980.3|0
1616498400000|2021-03-23 11:20:00|1995.8|1981.3|1999.8|1987.8|2000.8|1990.8|1995.8|1981.3|46
1616498700000|2021-03-23 11:25:00|1998.8|1988.1|1999.1|1984.8|2000.6|1988.1|1998.8|1983.6|5
1616499000000|2021-03-23 11:30:00|1998.8|1983.1|1998.8|1984.8|1999.1|1986.3|1997.8|1982.1|0
1616499300000|2021-03-23 11:35:00|2000.8|1986.1|2006.8|1993.8|2006.8|1993.8|2000.8|1986.1|13
1616499600000|2021-03-23 11:40:00|2007.8|1996.8|2008.6|1994.8|2010.1|1996.8|2007.1|1994.1|13
1616499900000|2021-03-23 11:45:00|2010.3|1995.8|2010.3|1995.8|2010.3|1995.8|2010.3|1995.8|4
1616500200000|2021-03-23 11:50:00|2012.1|1997.1|2007.1|1993.1|2012.3|1998.6|2007.1|1993.1|1
1616500500000|2021-03-23 11:55:00|2007.3|1992.8|2002.1|1988.1|2007.3|1992.8|2001.8|1987.8|20
1616500800000|2021-03-23 12:00:00|2002.3|1988.6|2004.1|1989.1|2005.8|1990.1|2002.3|1988.6|0
1616501100000|2021-03-23 12:05:00|2003.8|1988.8|2004.6|1990.1|2004.6|1990.1|2003.6|1988.6|0
1616501400000|2021-03-23 12:10:00|2006.1|1989.8|2007.1|1993.1|2007.3|1993.1|2004.1|1989.8|0
1616501700000|2021-03-23 12:15:00|2007.3|1993.3|2008.1|1994.1|2008.1|1994.1|2006.8|1993.3|0
1616502000000|2021-03-23 12:20:00|2007.8|1994.3|2006.8|1994.3|2008.6|1994.3|2002.8|1992.1|35
1616502300000|2021-03-23 12:25:00|2004.8|1993.8|2006.8|1995.8|2011.3|1998.8|2004.8|1993.8|22
1616502600000|2021-03-23 12:30:00|2006.3|1994.1|1999.8|1987.1|2006.3|1994.1|1997.8|1986.8|90
1616502900000|2021-03-23 12:35:00|1998.8|1987.6|1999.8|1988.3|2000.3|1988.3|1998.8|1987.6|10
1616503200000|2021-03-23 12:40:00|2000.1|1988.1|1999.6|1987.6|2000.1|1989.1|1999.6|1987.6|5
1616503500000|2021-03-23 12:45:00|1998.8|1987.3|1998.1|1988.3|1998.8|1989.8|1997.8|1987.3|17
1616503800000|2021-03-23 12:50:00|1998.8|1988.6|2001.8|1989.8|2006.8|1994.1|1998.8|1988.6|64
1616504100000|2021-03-23 12:55:00|2003.8|1990.1|2002.3|1990.3|2003.8|1991.3|2001.8|1989.8|5
1616504400000|2021-03-23 13:00:00|2000.8|1989.6|1997.1|1988.8|2004.1|1989.6|1997.1|1987.1|75
1616504700000|2021-03-23 13:05:00|1997.8|1988.3|1997.6|1987.8|1997.8|1988.8|1997.6|1987.8|7
1616505000000|2021-03-23 13:10:00|1995.8|1987.6|1997.8|1987.1|1997.8|1987.6|1995.8|1986.8|0
1616505300000|2021-03-23 13:15:00|1998.6|1987.3|1999.3|1987.1|1999.3|1987.3|1997.8|1986.8|23
1616505600000|2021-03-23 13:20:00|1998.8|1987.3|1998.8|1988.1|1998.8|1989.1|1998.8|1987.3|20
1616505900000|2021-03-23 13:25:00||1987.8||1988.8||1988.8||1987.8|0
1616506200000|2021-03-23 13:30:00|1997.8|1986.8|1997.8|1985.3|1997.8|1986.8|1997.8|1985.3|10
1616506500000|2021-03-23 13:35:00|1995.8|1985.6|1997.8|1987.6|1997.8|1987.6|1995.8|1985.3|5
1616506800000|2021-03-23 13:40:00|1998.8|1987.3|1997.1|1987.1|1998.8|1988.6|1996.8|1987.1|35
1616507100000|2021-03-23 13:45:00|1997.8|1987.3|1997.8|1986.8|1997.8|1987.6|1997.8|1986.3|10
1616507400000|2021-03-23 13:50:00|1996.8|1985.3|1996.8|1985.3|1996.8|1985.3|1996.6|1985.3|20
1616507700000|2021-03-23 13:55:00|1995.3|1985.1|1995.3|1985.1|1995.3|1985.1|1995.3|1982.8|1
1616508000000|2021-03-23 14:00:00|1994.8|1985.3|1998.8|1987.3|1999.3|1987.3|1994.8|1985.3|30
1616508300000|2021-03-23 14:05:00|1997.8|1987.6|1998.8|1987.8|1998.8|1988.1|1996.8|1987.1|10
1616508600000|2021-03-23 14:10:00|1998.3|1987.3|1998.3|1987.8|1998.3|1987.8|1998.3|1986.6|21
1616508900000|2021-03-23 14:15:00|1997.8||1997.8||1997.8||1997.8||0
1616509200000|2021-03-23 14:20:00|1998.8|1988.1|2003.6|1991.8|2003.6|1992.8|1998.8|1987.8|22
1616509500000|2021-03-23 14:25:00|2003.3|1991.3|2001.8|1991.8|2003.3|1992.8|1999.8|1988.8|45
1616509800000|2021-03-23 14:30:00|2002.8|1992.8|2004.8|1991.8|2004.8|1992.8|2002.8|1990.1|10
1616510100000|2021-03-23 14:35:00|2002.8|1990.3|2000.8|1990.1|2003.8|1990.3|2000.8|1990.1|5
1616510400000|2021-03-23 14:40:00|1999.8|1988.3|2005.3|1991.3|2005.6|1991.3|1998.8|1987.8|15
1616510700000|2021-03-23 14:45:00|2005.1||2005.1||2005.6||2005.1||0
1616511000000|2021-03-23 14:50:00|2004.8|1991.1|2001.6|1987.8|2004.8|1991.8|1999.8|1987.8|15
1616511300000|2021-03-23 14:55:00|2001.3|1988.3|2005.8|1991.8|2006.1|1991.8|2000.8|1988.3|0
1616511600000|2021-03-23 15:00:00|2005.6|1988.8|2004.8|1989.8|2009.8|1989.8|2004.8|1987.8|5
1616511900000|2021-03-23 15:05:00|2003.8||2003.8||2003.8||2003.8||0
1616512200000|2021-03-23 15:10:00|2009.8|1990.3|2008.8|1996.8|2009.8|1996.8|2008.8|1990.3|0
1616512500000|2021-03-23 15:15:00||1995.1||1997.3||1997.3||1995.1|1
1616573700000|2021-03-24 08:15:00|2008.8|1997.3|2008.8|1997.3|2008.8|1997.3|2008.8|1997.3|0
1616574300000|2021-03-24 08:25:00|2009.8|1977.8|2009.8|1978.8|2059.8|1978.8|2009.8|1977.8|0
1616574600000|2021-03-24 08:30:00|2008.8|1991.8|2004.8|1978.8|2008.8|1996.8|2004.8|1978.8|1
1616574900000|2021-03-24 08:35:00|2002.8|1981.8|2004.3|1986.8|2004.6|1986.8|2002.8|1981.8|0
1616575200000|2021-03-24 08:40:00|2004.6|1987.1|2006.8|1990.3|2007.3|1990.3|2004.3|1986.8|0
1616575500000|2021-03-24 08:45:00|2007.8|1990.6|2009.8|1994.1|2009.8|1996.8|2007.8|1990.6|0
1616575800000|2021-03-24 08:50:00|2013.1|1993.8|2008.6|1992.6|2015.1|1999.8|2008.1|1992.6|6
1616576100000|2021-03-24 08:55:00|2009.1|1992.8|2009.8|1994.3|2010.8|1994.6|2006.8|1992.8|10
1616576400000|2021-03-24 09:00:00||1994.1||1994.1||1994.6||1994.1|0
1616576700000|2021-03-24 09:05:00|2009.6|1993.8|2009.1|1993.3|2009.8|1993.8|2009.1|1993.3|0
1616577000000|2021-03-24 09:10:00|2008.6|1992.6|2010.3|1998.8|2012.1|1998.8|2006.8|1992.3|5
1616577300000|2021-03-24 09:15:00|2010.1|1997.8|2007.6|1992.1|2010.3|1997.8|2005.6|1991.6|8
1616577600000|2021-03-24 09:20:00|2007.3||2002.8||2007.3||2002.8||0
1616578200000|2021-03-24 09:30:00|1999.8|1986.8|1999.8|1985.6|1999.8|1986.8|1999.8|1985.6|11
1616578500000|2021-03-24 09:35:00|2001.6|1985.8|1999.8|1987.8|2002.6|1987.8|1996.8|1985.3|1
1616578800000|2021-03-24 09:40:00||1987.6||1986.8||1988.1||1986.8|0
1616579100000|2021-03-24 09:45:00|1999.6|1985.8|1999.6|1984.3|2000.8|1985.8|1999.6|1982.6|9
1616579400000|2021-03-24 09:50:00|2000.6|1984.6|2000.8|1986.6|2000.8|1986.6|1999.8|1984.3|0
1616579700000|2021-03-24 09:55:00|2000.6|1986.8|2000.8|1986.8|2000.8|1987.1|2000.6|1986.8|0
1616580000000|2021-03-24 10:00:00|2002.8|1987.1|2004.8|1988.8|2005.3|1989.1|2002.8|1987.1|2
1616580300000|2021-03-24 10:05:00|2004.6|1988.6|2006.1|1988.8|2006.1|1989.1|2000.6|1988.1|0
1616580600000|2021-03-24 10:10:00|2006.3|1989.1|2005.6|1989.3|2006.8|1996.8|2005.6|1988.6|1
1616580900000|2021-03-24 10:15:00|2005.8|1989.6|2006.8|1991.1|2007.6|1991.3|2005.8|1989.3|0
1616581200000|2021-03-24 10:20:00|2007.8|1991.3|2010.3|1993.1|2010.3|1993.1|2007.6|1990.8|0
1616581500000|2021-03-24 10:25:00|2009.6|1993.3|2008.3|1992.6|2010.3|1994.6|2008.3|1992.3|0
1616581800000|2021-03-24 10:30:00|2008.6|1992.8|2008.8|1993.3|2009.3|1996.8|2008.6|1992.6|0
1616582100000|2021-03-24 10:35:00|2009.1|1993.6|2008.6|1992.3|2010.1|1993.6|2008.6|1992.3|0
1616582400000|2021-03-24 10:40:00|2008.3|1992.1|2007.6|1991.3|2008.3|1992.1|2006.6|1991.3|0
1616582700000|2021-03-24 10:45:00|2007.3|1991.6|2007.6|1990.8|2008.3|1992.1|2007.3|1990.8|0
1616583000000|2021-03-24 10:50:00|2007.3|1991.1|2006.8|1991.8|2007.6|1991.8|2006.8|1990.8|0
1616583300000|2021-03-24 10:55:00|2004.8|1989.8|1999.8|1988.3|2004.8|1989.8|1999.8|1987.6|0
1616583600000|2021-03-24 11:00:00|2004.1|1988.8|2001.8|1989.1|2004.1|1991.8|2001.8|1987.8|20
1616583900000|2021-03-24 11:05:00|2004.6|1989.3|2005.1|1991.3|2005.3|1993.8|2001.8|1988.3|23
1616584200000|2021-03-24 11:10:00|2004.8|1993.8|2008.6|1994.3|2008.6|1994.3|2004.8|1991.1|42
1616584500000|2021-03-24 11:15:00|2008.3|1994.6|2009.3|1994.8|2009.3|1995.1|2008.3|1994.1|0
1616584800000|2021-03-24 11:20:00|2009.6|1995.1|2010.3|1998.1|2011.3|1998.1|2009.6|1995.1|21
1616585100000|2021-03-24 11:25:00|2010.1|1996.8|2007.8|1994.1|2010.8|1996.8|2007.8|1994.1|3
1616585400000|2021-03-24 11:30:00|2009.8|1994.3|2009.8|1995.6|2009.8|1997.3|2009.6|1994.3|10
1616585700000|2021-03-24 11:35:00|2009.6|1994.8|2008.8|1994.8|2009.8|1994.8|2008.8|1994.8|0
1616586000000|2021-03-24 11:40:00||1995.3||1996.6||1996.6||1994.8|0
1616586300000|2021-03-24 11:45:00|2009.8|1997.3|2009.8|1997.3|2009.8|1997.3|2009.8|1997.3|10
1616586600000|2021-03-24 11:50:00|2008.8|1997.1|2009.6|1998.6|2009.8|1998.6|2008.8|1997.1|20
1616586900000|2021-03-24 11:55:00|2009.8|1998.8|2009.6|2000.8|2009.8|2000.8|2009.6|1998.8|10
1616587200000|2021-03-24 12:00:00||2000.6||2000.6||2000.6||2000.6|1
1616587500000|2021-03-24 12:05:00|2009.8||2011.8||2012.3||2009.8||32
1616587800000|2021-03-24 12:10:00|2011.3|2000.8|2011.1|2000.6|2011.3|2000.8|2011.1|2000.6|0
1616588100000|2021-03-24 12:15:00|2011.6||2011.1||2011.6||2010.3||0
1616588400000|2021-03-24 12:20:00|2010.8||2010.8||2010.8||2010.8||3
1616588700000|2021-03-24 12:25:00|2009.8|2000.8|2012.6|2000.8|2012.8|2000.8|2009.8|2000.8|15
1616589000000|2021-03-24 12:30:00|2012.3||2010.8||2012.3||2010.8||0
1616589300000|2021-03-24 12:35:00|2010.6||2010.6||2010.6||2010.6||0
1616589600000|2021-03-24 12:40:00|2010.8|2001.8|2013.1|2001.1|2014.8|2002.6|2010.8|2000.8|20
1616589900000|2021-03-24 12:45:00|2012.8|2000.8|2012.8|2000.8|2012.8|2000.8|2012.8|2000.8|0
1616590200000|2021-03-24 12:50:00|2014.8|2002.3|2012.6|2000.8|2014.8|2002.6|2012.6|2000.8|0
1616590500000|2021-03-24 12:55:00|2009.8|2001.6|2013.6|2001.6|2013.8|2001.6|2009.8|2001.6|20
1616590800000|2021-03-24 13:00:00|2009.8|2001.8|2013.8|2003.6|2014.6|2003.6|2009.8|2001.8|45
1616591100000|2021-03-24 13:05:00|2012.8||2013.1||2013.1||2012.8||0
1616591400000|2021-03-24 13:10:00|2011.6|2002.3|2011.6|2002.1|2011.6|2002.3|2011.6|2002.1|1
1616591700000|2021-03-24 13:15:00|2011.8||2012.8||2012.8||2011.8||0
1616592000000|2021-03-24 13:20:00|2013.3|2001.8|2010.1|2001.8|2013.6|2001.8|2010.1|2001.8|2
1616592300000|2021-03-24 13:25:00|2010.8|2000.8|2009.8|2000.1|2010.8|2000.8|2009.8|2000.1|28
1616592600000|2021-03-24 13:30:00|2010.8|2001.1|2010.8|2001.1|2010.8|2001.1|2010.6|2001.1|10
1616592900000|2021-03-24 13:35:00|2012.6||2012.6||2013.8||2010.8||60
1616593200000|2021-03-24 13:40:00|2013.3|2001.6|2013.3|2001.6|2013.3|2001.6|2013.3|2001.6|0
1616593500000|2021-03-24 13:45:00|2013.8|2001.8|2013.8|2001.8|2014.6|2001.8|2013.6|2001.8|1
1616593800000|2021-03-24 13:50:00|2011.8|2001.6|2013.6|2001.8|2013.6|2001.8|2009.8|2001.6|30
1616594100000|2021-03-24 13:55:00|2013.8|2002.1|2014.6|2002.8|2014.6|2002.8|2013.6|2001.6|20
1616594400000|2021-03-24 14:00:00||2003.1||2004.8||2004.8||2003.1|0
1616594700000|2021-03-24 14:05:00|2014.8|2004.1|2016.8|2005.3|2017.3|2005.8|2013.8|2003.6|10
1616595000000|2021-03-24 14:10:00|2017.6|2005.8|2018.3|2006.8|2018.3|2006.8|2017.6|2005.8|2
1616595300000|2021-03-24 14:15:00|2018.8|2007.8|2019.3|2007.8|2023.6|2009.8|2017.8|2006.8|7
1616595600000|2021-03-24 14:20:00|2019.8|2008.1|2019.8|2008.1|2019.8|2008.1|2019.8|2008.1|0
1616595900000|2021-03-24 14:25:00|2020.8|2013.8|2022.3|2008.1|2024.6|2013.8|2020.8|2008.1|4
1616596200000|2021-03-24 14:30:00|2019.8|2008.3|2017.8|2008.1|2019.8|2008.3|2017.8|2008.1|0
1616596500000|2021-03-24 14:35:00|2019.8|2008.3|2018.8|2009.1|2019.8|2009.1|2017.8|2008.3|30
1616596800000|2021-03-24 14:40:00|2018.6|2008.1|2017.1|2008.1|2018.6|2008.1|2017.1|2008.1|1
1616597100000|2021-03-24 14:45:00|2015.8|2006.1|2017.1|2006.6|2018.8|2006.6|2014.8|2006.1|26
1616597400000|2021-03-24 14:50:00|2016.8|2006.1|2012.8|2004.3|2016.8|2006.6|2010.6|1999.8|103
1616597700000|2021-03-24 14:55:00|2015.8|2003.3|2013.6|2003.3|2016.8|2003.3|2013.6|2003.3|15
1616598000000|2021-03-24 15:00:00|2013.3|2002.8|2012.6|1999.8|2016.8|2005.1|2010.8|1998.8|29
1616598300000|2021-03-24 15:05:00|2012.8|2001.8|2014.3|2001.8|2016.8|2001.8|2012.8|1999.8|4
1616598600000|2021-03-24 15:10:00|2014.1|2002.1|2022.3|2006.6|2022.3|2006.6|2012.8|2002.1|14
1616598900000|2021-03-24 15:15:00|2019.6|2007.8|2021.8|2006.8|2022.3|2009.3|2019.6|2003.6|10
1616746500000|2021-03-26 08:15:00|2021.8|2006.8|2021.8|2006.8|2021.8|2006.8|2021.8|2006.8|0
1616747400000|2021-03-26 08:30:00|2033.3|2021.8|2038.8|2026.8|2038.8|2026.8|2033.3|2021.8|1
1616747700000|2021-03-26 08:35:00|2039.8|2030.8|2040.6|2026.8|2041.1|2030.8|2039.8|2026.8|38
1616748000000|2021-03-26 08:40:00|2040.3||2040.1||2040.3||2039.8||3
1616748300000|2021-03-26 08:45:00|2040.8|2027.1|2045.6|2036.8|2045.8|2036.8|2039.6|2027.1|41
1616748600000|2021-03-26 08:50:00|2046.8|2037.6|2044.6|2029.8|2047.8|2038.8|2043.1|2028.8|52
1616748900000|2021-03-26 08:55:00|2041.8|2035.3|2044.6|2029.8|2045.3|2035.3|2041.8|2029.8|32
1616749200000|2021-03-26 09:00:00|2045.6||2043.6||2045.8||2043.6||2
1616749500000|2021-03-26 09:05:00|2043.3|2030.1|2043.6|2030.1|2043.6|2030.1|2043.3|2030.1|5
1616749800000|2021-03-26 09:10:00|2043.3||2042.8||2043.3||2039.8||1
1616750100000|2021-03-26 09:15:00|2041.8|2034.3|2041.8|2030.1|2042.8|2034.3|2041.8|2030.1|3
1616750400000|2021-03-26 09:20:00|2041.6||2041.8||2041.8||2041.6||0
1616750700000|2021-03-26 09:25:00||2030.3||2030.3||2030.3||2030.3|0
1616751000000|2021-03-26 09:30:00||2030.1||2030.1||2030.1||2030.1|0
1616751300000|2021-03-26 09:35:00|2041.6|2029.8|2041.1|2027.1|2041.6|2029.8|2041.1|2027.1|22
1616751600000|2021-03-26 09:40:00|2040.8|2027.3|2040.8|2027.3|2040.8|2027.3|2040.8|2027.3|0
1616751900000|2021-03-26 09:45:00|2040.3|2027.1|2041.6|2028.6|2041.6|2031.8|2039.8|2027.1|66
1616752200000|2021-03-26 09:50:00||2028.8||2029.8||2029.8||2028.8|2
1616752500000|2021-03-26 09:55:00|2042.3|2030.1|2042.3|2030.1|2042.3|2030.1|2042.3|2030.1|1
1616752800000|2021-03-26 10:00:00|2041.6|2029.8|2041.6|2029.8|2041.6|2029.8|2041.6|2029.8|0
1616753100000|2021-03-26 10:05:00|2041.1||2041.1||2041.1||2041.1||0
1616753400000|2021-03-26 10:10:00||2032.8||2029.8||2032.8||2029.8|0
1616753700000|2021-03-26 10:15:00||2029.1||2028.8||2029.1||2027.1|10
1616754000000|2021-03-26 10:20:00|2040.8|2027.1|2039.3|2027.6|2040.8|2028.8|2039.3|2027.1|0
1616754300000|2021-03-26 10:25:00|2039.1|2027.3|2037.8|2027.1|2039.6|2027.3|2037.8|2027.1|0
1616754600000|2021-03-26 10:30:00|2040.8|2027.8|2041.1|2027.8|2041.1|2028.6|2040.6|2027.8|0
1616755500000|2021-03-26 10:45:00||2028.1||2028.8||2028.8||2027.8|0
1616755800000|2021-03-26 10:50:00|2041.6|2029.8|2041.6|2030.3|2041.6|2033.1|2041.6|2029.8|29
1616756100000|2021-03-26 10:55:00||2030.8||2030.8||2030.8||2030.8|1
1616756400000|2021-03-26 11:00:00|||||||||30
1616756700000|2021-03-26 11:05:00|2042.8|2031.1|2043.3|2031.8|2043.3|2031.8|2042.8|2031.1|6
1616757000000|2021-03-26 11:10:00|2043.8|2032.8|2045.1|2033.8|2045.6|2033.8|2043.8|2032.8|16
1616757300000|2021-03-26 11:15:00|2045.6|2033.6|2045.3|2033.1|2045.6|2033.6|2044.6|2032.8|1
1616757600000|2021-03-26 11:20:00|2044.8|2032.8|2044.8|2032.8|2044.8|2032.8|2044.8|2032.8|0
1616757900000|2021-03-26 11:25:00|2045.3|2033.8|2047.6|2037.8|2047.6|2037.8|2045.3|2033.8|9
1616758200000|2021-03-26 11:30:00|2047.8||2048.8||2048.8||2047.8||9
1616758500000|2021-03-26 11:35:00|2049.8|2038.8|2053.8|2041.3|2053.8|2042.3|2049.8|2037.8|57
1616758800000|2021-03-26 11:40:00|2052.8|2041.1|2054.6|2044.1|2054.8|2044.1|2052.8|2040.8|79
1616759100000|2021-03-26 11:45:00||2044.3||2044.3||2044.3||2044.3|0
1616759400000|2021-03-26 11:50:00|2054.1||2053.8||2054.1||2053.8||0
1616759700000|2021-03-26 11:55:00|2052.8|2044.1|2052.8|2041.1|2052.8|2044.1|2052.8|2041.1|53
1616760000000|2021-03-26 12:00:00|2052.6|2040.8|2051.1|2039.8|2052.6|2040.8|2051.1|2039.8|19
1616760300000|2021-03-26 12:05:00|2051.6|2040.3|2052.3|2039.6|2052.3|2040.3|2051.1|2039.6|13
1616760600000|2021-03-26 12:10:00|2052.6||2049.8||2052.8||2049.8||9
1616760900000|2021-03-26 12:15:00|2052.8|2040.3|2052.8|2039.6|2052.8|2041.8|2051.8|2039.6|6
1616761200000|2021-03-26 12:20:00|2051.8||2051.6||2051.8||2051.6||0
1616761500000|2021-03-26 12:25:00|2050.8|2038.8|2049.8|2036.8|2050.8|2038.8|2049.8|2035.8|40
1616761800000|2021-03-26 12:30:00||2035.8||2038.8||2038.8||2035.8|0
1616762400000|2021-03-26 12:40:00|||||||||1
1616762700000|2021-03-26 12:45:00|2050.8|2039.1|2050.8|2039.1|2050.8|2039.1|2050.8|2039.1|0
1616763300000|2021-03-26 12:55:00|2051.8|2039.8|2051.8|2039.8|2051.8|2040.1|2051.8|2039.8|2
1616763900000|2021-03-26 13:05:00|2051.6|2039.1|2051.3|2039.1|2051.6|2040.1|2049.8|2039.1|7
1616764200000|2021-03-26 13:10:00|2051.1|2038.8|2049.8|2038.1|2051.1|2038.8|2049.8|2037.8|55
1616764500000|2021-03-26 13:15:00||2038.8||2038.1||2038.8||2038.1|3
1616764800000|2021-03-26 13:20:00|2045.8|2037.8|2049.8|2036.8|2049.8|2037.8|2045.8|2036.8|10
1616765100000|2021-03-26 13:25:00||2037.3||2037.3||2037.3||2037.3|0
1616765400000|2021-03-26 13:30:00|2050.3|2037.6|2051.8|2039.3|2051.8|2039.3|2050.3|2037.6|0
1616766000000|2021-03-26 13:40:00||2040.3||2040.3||2040.6||2040.3|0
1616766300000|2021-03-26 13:45:00||2041.8||2041.8||2041.8||2041.8|0
1616766600000|2021-03-26 13:50:00||2040.3||2041.8||2041.8||2040.3|0
1616766900000|2021-03-26 13:55:00||2040.3||2040.3||2040.6||2039.6|2
1616767200000|2021-03-26 14:00:00|2052.3|2040.6|2057.6|2044.1|2057.6|2046.8|2049.8|2040.6|50
1616767500000|2021-03-26 14:05:00|2057.3|2047.8|2056.8|2046.8|2057.8|2048.1|2056.8|2044.3|44
1616767800000|2021-03-26 14:10:00|2054.8|2046.6|2055.8|2043.8|2057.3|2046.6|2054.8|2043.8|14
1616768100000|2021-03-26 14:15:00|2057.8|2046.8|2058.8|2048.8|2058.8|2049.8|2057.8|2046.8|5
1616768400000|2021-03-26 14:20:00|2059.6|2050.8|2060.8|2051.1|2060.8|2051.1|2059.6|2050.8|36
1616768700000|2021-03-26 14:25:00|2061.8|2053.6|2061.8|2051.1|2061.8|2053.6|2061.6|2051.1|21
1616769000000|2021-03-26 14:30:00|2062.6|2051.8|2061.8|2051.8|2062.6|2051.8|2061.8|2051.1|8
1616769300000|2021-03-26 14:35:00|2060.8|2052.8|2061.6|2050.8|2061.6|2052.8|2060.8|2050.8|2
1616769600000|2021-03-26 14:40:00|2061.8|2051.8|2061.8|2051.8|2061.8|2051.8|2061.8|2051.8|0
1616769900000|2021-03-26 14:45:00|2062.6||2062.8||2063.8||2062.6||8
1616770200000|2021-03-26 14:50:00||2052.8||2052.8||2052.8||2052.8|0
1616770500000|2021-03-26 14:55:00||2051.8||2052.8||2052.8||2051.1|2
1616771100000|2021-03-26 15:05:00|2062.6|2053.3|2062.6|2053.3|2062.6|2053.3|2062.6|2053.3|0
1616771400000|2021-03-26 15:10:00|2062.3|2052.8|2062.6|2051.6|2062.6|2052.8|2062.3|2051.1|12
1616771700000|2021-03-26 15:15:00|2062.3|2051.8|2062.3|2051.8|2062.3|2053.3|2062.3|2051.8|2
1617002100000|2021-03-29 07:15:00||2051.8||2051.8||2051.8||2051.8|0
1617003000000|2021-03-29 07:30:00|2076.6|2056.8|2076.8|2057.8|2079.8|2057.8|2076.6|2056.8|1
1617003300000|2021-03-29 07:35:00|2077.8|2061.8|2074.6|2063.6|2082.3|2067.1|2074.6|2061.8|28
1617003600000|2021-03-29 07:40:00|2077.1|2062.8|2072.8|2058.8|2079.6|2066.8|2071.8|2058.6|29
1617003900000|2021-03-29 07:45:00|2071.8||2071.8||2071.8||2071.8||0
1617004200000|2021-03-29 07:50:00|2072.8|2062.3|2076.8|2064.1|2076.8|2065.8|2072.8|2062.3|9
1617004500000|2021-03-29 07:55:00|2077.3|2066.8|2078.8|2065.8|2079.8|2070.8|2075.8|2061.8|19
1617004800000|2021-03-29 08:00:00|2079.1|2066.8|2077.6|2063.6|2079.1|2066.8|2077.6|2063.6|6
1617005100000|2021-03-29 08:05:00|2077.3|2063.3|2075.8|2064.8|2078.8|2068.8|2075.8|2062.3|20
1617005700000|2021-03-29 08:15:00|2075.3|2063.8|2075.1|2063.8|2075.3|2063.8|2075.1|2063.8|1
1617006000000|2021-03-29 08:20:00|2075.3|2064.1|2075.8|2065.8|2075.8|2065.8|2075.3|2064.1|45
1617006300000|2021-03-29 08:25:00|2075.6||2077.8||2077.8||2075.6||39
1617006600000|2021-03-29 08:30:00|2076.8|2068.8|2077.6|2065.8|2077.6|2068.8|2076.8|2065.8|2
1617006900000|2021-03-29 08:35:00|2077.8|2066.1|2077.8|2066.1|2077.8|2067.1|2077.3|2066.1|9
1617007200000|2021-03-29 08:40:00|2077.6|2066.3|2077.8|2066.8|2077.8|2066.8|2076.8|2066.1|21
1617007500000|2021-03-29 08:45:00|2077.6|2067.1|2078.8|2067.6|2078.8|2067.6|2077.6|2067.1|10
1617007800000|2021-03-29 08:50:00|2079.8|2067.8|2083.6|2069.8|2083.8|2073.8|2079.8|2067.8|5
1617008100000|2021-03-29 08:55:00|2083.8|2070.1|2084.8|2072.8|2086.8|2072.8|2083.8|2070.1|2
1617008400000|2021-03-29 09:00:00|2085.8||2086.6||2086.8||2085.8||8
1617008700000|2021-03-29 09:05:00|2086.8|2074.8|2088.8|2075.8|2088.8|2075.8|2086.8|2074.8|7
1617009000000|2021-03-29 09:10:00|2087.8|2078.8|2089.8|2078.8|2090.8|2081.8|2087.8|2075.1|31
1617009300000|2021-03-29 09:15:00|2089.6|2079.8|2089.8|2080.8|2089.8|2081.1|2089.6|2079.8|37
1617009600000|2021-03-29 09:20:00||2081.1||2075.1||2081.1||2075.1|25
1617009900000|2021-03-29 09:25:00|2090.8|2074.1|2090.8|2081.8|2090.8|2081.8|2090.8|2073.8|1
1617010200000|2021-03-29 09:30:00|2092.8|2079.8|2093.8|2084.6|2093.8|2085.3|2092.8|2079.8|55
1617010500000|2021-03-29 09:35:00|2093.6||2096.8||2096.8||2093.6||24
1617010800000|2021-03-29 09:40:00|2095.8|2086.8|2096.8|2084.8|2097.8|2086.8|2095.8|2084.1|8
1617011100000|2021-03-29 09:45:00|2097.8|2090.3|2098.8|2085.1|2099.1|2090.3|2097.8|2084.8|34
1617011400000|2021-03-29 09:50:00|2099.3|2085.3|2098.8|2085.8|2099.6|2085.8|2098.8|2085.3|0
1617011700000|2021-03-29 09:55:00||2086.1||2087.1||2087.1||2086.1|0
1617012000000|2021-03-29 10:00:00|2099.8|2090.8|2100.8|2088.8|2101.1|2090.8|2099.8|2087.1|14
1617012300000|2021-03-29 10:05:00|2100.6|2089.6|2100.8|2090.1|2101.3|2090.6|2100.3|2088.8|0
1617012600000|2021-03-29 10:10:00|2099.8|2090.3|2099.8|2087.6|2101.3|2090.8|2099.8|2086.8|10
1617012900000|2021-03-29 10:15:00|2100.3|2091.8|2099.8|2085.3|2100.8|2091.8|2099.6|2085.1|20
1617013200000|2021-03-29 10:20:00|2099.6|2085.1|2097.6|2083.1|2099.6|2085.1|2097.6|2080.6|11
1617013500000|2021-03-29 10:25:00|2097.1|2081.3|2094.8|2083.8|2097.8|2083.8|2088.8|2080.3|0
1617013800000|2021-03-29 10:30:00|2099.8|2084.3|2099.8|2084.8|2099.8|2085.3|2099.8|2083.8|3
1617014100000|2021-03-29 10:35:00|2099.6|2085.1|2099.8|2085.3|2099.8|2087.3|2099.1|2084.3|15
1617014400000|2021-03-29 10:40:00|2101.8|2086.8|2101.8|2087.8|2101.8|2087.8|2101.8|2086.8|5
1617014700000|2021-03-29 10:45:00||2088.8||2088.8||2088.8||2088.1|0
1617015000000|2021-03-29 10:50:00|2099.8|2088.3|2099.6|2088.3|2099.8|2088.3|2099.6|2088.3|0
1617015300000|2021-03-29 10:55:00|2099.3|2087.8|2098.8|2086.8|2099.3|2087.8|2098.8|2086.8|14
1617015900000|2021-03-29 11:05:00|2099.3||2099.3||2099.3||2099.3||0
1617016200000|2021-03-29 11:10:00||2087.8||2087.8||2087.8||2087.8|0
1617016500000|2021-03-29 11:15:00|2099.6||2099.6||2099.6||2099.6||0
1617017100000|2021-03-29 11:25:00|2099.8|2089.8|2103.1|2088.8|2103.3|2089.8|2099.8|2087.8|15
1617017400000|2021-03-29 11:30:00|2103.3|2089.8|2104.8|2094.8|2105.1|2096.3|2103.1|2089.8|64
1617017700000|2021-03-29 11:35:00|2105.3|2095.8|2104.8|2095.8|2105.6|2095.8|2104.8|2095.8|31
1617018000000|2021-03-29 11:40:00|2106.6|2096.8|2104.8|2093.8|2106.6|2096.8|2104.8|2093.1|21
1617018300000|2021-03-29 11:45:00||2094.8||2094.8||2094.8||2094.8|2
1617018600000|2021-03-29 11:50:00|2104.6|2093.8|2104.6|2092.3|2104.8|2093.8|2104.3|2092.3|18
1617018900000|2021-03-29 11:55:00|2104.8|2092.8|2102.8|2091.1|2104.8|2092.8|2102.8|2091.1|12
1617019200000|2021-03-29 12:00:00|2101.8|2091.8|2101.8|2089.8|2101.8|2091.8|2101.8|2087.1|70
1617019500000|2021-03-29 12:05:00|2100.8|2090.8|2100.8|2089.1|2100.8|2090.8|2100.8|2089.1|11
1617020100000|2021-03-29 12:15:00|2099.8|2088.3|2099.8|2088.3|2099.8|2088.3|2099.8|2088.3|0
1617020400000|2021-03-29 12:20:00|2099.6|2085.8|2099.1|2087.1|2099.6|2087.1|2096.3|2085.3|5
1617020700000|2021-03-29 12:25:00|2098.8|2085.3|2098.6|2085.3|2099.1|2085.3|2098.1|2085.3|0
1617021000000|2021-03-29 12:30:00|2098.8||2098.8||2098.8||2098.8||0
1617021300000|2021-03-29 12:35:00|2098.6||2095.8||2098.6||2095.8||0
1617021600000|2021-03-29 12:40:00||2085.8||2085.3||2085.8||2085.3|1
1617021900000|2021-03-29 12:45:00|2094.8|2080.1|2093.8|2081.8|2094.8|2081.8|2092.1|2079.8|20
1617022200000|2021-03-29 12:50:00||2082.1||2082.1||2082.1||2082.1|0
1617022500000|2021-03-29 12:55:00|2095.8|2081.8|2093.8|2081.8|2095.8|2081.8|2093.8|2081.8|2
1617022800000|2021-03-29 13:00:00|2092.8|2080.6|2092.8|2080.8|2092.8|2080.8|2092.8|2080.1|0
1617023100000|2021-03-29 13:05:00|2091.8|2081.1|2091.6|2080.8|2092.8|2083.8|2091.6|2080.8|41
1617023400000|2021-03-29 13:10:00|2091.8|2083.6|2089.8|2078.3|2091.8|2083.6|2089.8|2078.3|4
1617023700000|2021-03-29 13:15:00||2078.1||2076.8||2078.3||2076.6|0
1617024000000|2021-03-29 13:20:00|2090.8|2077.1|2087.8|2075.3|2090.8|2080.8|2087.8|2075.3|10
1617024300000|2021-03-29 13:25:00|2087.3|2075.6|2089.8|2079.8|2090.8|2079.8|2086.8|2074.8|7
1617024600000|2021-03-29 13:30:00|2090.8|2081.6|2092.8|2082.6|2093.8|2082.8|2090.8|2081.6|12
1617024900000|2021-03-29 13:35:00|2093.8|2081.8|2094.8|2082.6|2095.8|2087.6|2093.8|2080.3|3
1617025200000|2021-03-29 13:40:00|2093.8|2082.8|2094.8|2082.8|2094.8|2082.8|2093.8|2081.8|0
1617025500000|2021-03-29 13:45:00|2093.8|2079.3|2087.8|2078.8|2093.8|2079.8|2087.8|2078.6|0
1617025800000|2021-03-29 13:50:00|2092.8|2079.1|2091.6|2081.8|2092.8|2081.8|2091.6|2078.6|1
1617026100000|2021-03-29 13:55:00|2091.3|2080.1|2089.8|2079.6|2091.3|2080.6|2087.6|2079.1|25
1617026400000|2021-03-29 14:00:00|2090.8|2079.3|2089.8|2079.6|2090.8|2081.8|2089.8|2079.3|2
1617026700000|2021-03-29 14:05:00|2088.8|2079.3|2089.8|2079.3|2090.8|2079.3|2088.8|2079.3|25
1617027000000|2021-03-29 14:10:00|2090.8|2079.8|2089.8|2080.1|2090.8|2081.8|2088.8|2079.8|51
1617027300000|2021-03-29 14:15:00|2088.8|2080.3|2089.8|2080.3|2089.8|2080.3|2088.8|2080.3|5
1617088500000|2021-03-30 07:15:00|2089.8||2089.8||2089.8||2089.8||0
1617089700000|2021-03-30 07:35:00|2093.8|2082.1|2091.8|2082.3|2097.1|2082.3|2091.8|2080.1|10
1617090000000|2021-03-30 07:40:00|2095.8|2081.8|2089.8|2076.8|2095.8|2081.8|2089.8|2074.8|16
1617090300000|2021-03-30 07:45:00|2089.3|2074.8|2085.8|2072.1|2089.3|2074.8|2085.8|2072.1|38
1617090600000|2021-03-30 07:50:00|2086.8|2072.8|2083.8|2071.1|2086.8|2075.8|2083.1|2070.8|5
1617090900000|2021-03-30 07:55:00|2082.8|2071.3|2086.6|2072.1|2086.6|2072.1|2082.8|2071.1|11
1617091200000|2021-03-30 08:00:00|2086.8|2072.8|2091.8|2079.1|2092.8|2079.1|2086.8|2072.8|44
1617091500000|2021-03-30 08:05:00|2092.6|2079.6|2092.8|2079.3|2092.8|2079.6|2087.3|2079.1|2
1617091800000|2021-03-30 08:10:00|2093.1|2079.6|2092.8|2079.1|2096.8|2084.6|2092.8|2079.1|27
1617092100000|2021-03-30 08:15:00|2091.8|2079.8|2091.8|2076.8|2092.8|2079.8|2085.3|2076.8|12
1617092400000|2021-03-30 08:20:00||2077.1||2077.8||2077.8||2077.1|0
1617093000000|2021-03-30 08:30:00|2092.3|2078.1|2092.8|2079.1|2092.8|2079.1|2092.3|2078.1|0
1617093300000|2021-03-30 08:35:00|2093.6|2079.8|2094.3|2080.3|2094.3|2080.3|2093.3|2079.8|0
1617093600000|2021-03-30 08:40:00|2094.8|2081.8|2096.6|2086.8|2096.6|2086.8|2094.8|2081.8|0
1617093900000|2021-03-30 08:45:00|2096.3|2082.8|2096.6|2083.3|2096.6|2083.3|2096.3|2082.1|0
1617094200000|2021-03-30 08:50:00|2097.8|2083.8|2098.8|2084.8|2099.8|2087.8|2097.8|2083.8|62
1617094500000|2021-03-30 08:55:00|2098.6|2082.8|2096.8|2086.1|2098.8|2086.1|2094.8|2081.1|11
1617094800000|2021-03-30 09:00:00|2097.8|2086.3|2097.8|2086.8|2097.8|2086.8|2097.8|2086.3|25
1617095100000|2021-03-30 09:05:00|2098.6||2098.6||2098.6||2098.3||0
1617095400000|2021-03-30 09:10:00|2098.3||2096.8||2098.3||2096.8||0
1617095700000|2021-03-30 09:15:00|2096.6|2087.1|2096.3|2086.1|2096.6|2087.1|2096.3|2086.1|4
1617096000000|2021-03-30 09:20:00||2086.3||2086.8||2086.8||2086.3|0
1617096300000|2021-03-30 09:25:00|2096.6|2088.6|2098.8|2088.6|2099.8|2088.6|2096.6|2088.6|3
1617096900000|2021-03-30 09:35:00|2098.6|2086.3|2098.3|2086.3|2098.8|2086.3|2097.6|2086.3|2
1617097200000|2021-03-30 09:40:00|2098.1||2097.6||2098.8||2097.6||0
1617097500000|2021-03-30 09:45:00|2097.3||2096.8||2097.6||2096.8||0
1617097800000|2021-03-30 09:50:00||2085.8||2082.8||2085.8||2082.3|22
1617098100000|2021-03-30 09:55:00||2083.1||2084.3||2084.3||2083.1|0
1617098400000|2021-03-30 10:00:00|2095.8|2084.8|2095.8|2084.8|2095.8|2084.8|2095.8|2084.8|0
1617098700000|2021-03-30 10:05:00|2096.8||2096.8||2096.8||2093.1||0
1617099000000|2021-03-30 10:10:00||2085.1||2085.6||2085.6||2084.8|0
1617099300000|2021-03-30 10:15:00|2093.1|2084.8|2099.8|2085.6|2099.8|2089.6|2093.1|2084.8|8
1617099600000|2021-03-30 10:20:00|2099.6|2085.3|2099.8|2089.1|2099.8|2089.1|2099.1|2085.3|0
1617099900000|2021-03-30 10:25:00||2089.6||2089.6||2089.6||2089.6|0
1617100200000|2021-03-30 10:30:00|2099.6|2089.8|2099.6|2089.8|2099.6|2089.8|2098.8|2089.8|0
1617100500000|2021-03-30 10:35:00|2098.8|2089.6|2098.8|2089.6|2098.8|2089.6|2098.8|2089.6|0
1617100800000|2021-03-30 10:40:00|2099.6||2099.6||2099.6||2099.3||0
1617101100000|2021-03-30 10:45:00|||||||||3
1617101400000|2021-03-30 10:50:00|2098.8|2088.8|2098.8|2084.8|2098.8|2088.8|2098.8|2084.8|27
1617102000000|2021-03-30 11:00:00|2098.6|2084.6|2096.8|2083.1|2098.6|2084.6|2096.8|2083.1|0
1617102300000|2021-03-30 11:05:00|2094.3|2080.1|2092.1|2080.3|2094.3|2082.3|2092.1|2079.6|2
1617102600000|2021-03-30 11:10:00|2093.1|2080.6|2094.3|2081.8|2096.8|2086.6|2089.8|2080.6|17
1617102900000|2021-03-30 11:15:00|2091.8|2081.1|2091.8|2082.3|2091.8|2082.8|2091.8|2081.1|20
1617103200000|2021-03-30 11:20:00|2090.8|2082.8|2094.1|2082.8|2094.3|2082.8|2090.8|2080.8|30
1617103500000|2021-03-30 11:25:00|2093.8|2081.8|2093.8|2081.8|2093.8|2081.8|2093.6|2081.8|3
1617103800000|2021-03-30 11:30:00|2092.8|2080.8|2092.8|2080.8|2092.8|2080.8|2092.8|2080.8|0
1617104100000|2021-03-30 11:35:00|2093.6|2080.1|2091.8|2079.1|2093.6|2080.3|2091.8|2079.1|0
1617104400000|2021-03-30 11:40:00|2091.6|2077.6|2088.8|2075.1|2091.6|2077.6|2088.8|2075.1|20
1617104700000|2021-03-30 11:45:00|2088.6|2074.8|2085.8|2073.8|2088.6|2077.8|2085.8|2072.6|22
1617105000000|2021-03-30 11:50:00|2085.6|2071.8|2082.6|2068.6|2085.6|2071.8|2081.3|2068.6|23
1617105300000|2021-03-30 11:55:00|2083.3|2068.8|2083.3|2069.1|2083.6|2069.3|2082.8|2068.8|0
1617105600000|2021-03-30 12:00:00|2084.1|2069.8|2081.6|2069.6|2084.1|2069.8|2081.6|2068.8|0
1617105900000|2021-03-30 12:05:00|2084.3|2069.8|2084.8|2071.8|2086.1|2071.8|2084.3|2069.8|9
1617106200000|2021-03-30 12:10:00||2071.3||2073.1||2073.1||2071.3|15
1617106500000|2021-03-30 12:15:00|2083.1|2073.3|2084.8|2074.1|2084.8|2074.1|2082.8|2073.1|64
1617106800000|2021-03-30 12:20:00|2087.8|2074.3|2086.8|2074.6|2087.8|2075.1|2086.8|2074.3|3
1617107100000|2021-03-30 12:25:00||2074.1||2074.8||2074.8||2074.1|0
1617107400000|2021-03-30 12:30:00|2086.6|2076.8|2081.1|2069.8|2087.8|2076.8|2081.1|2069.8|14
1617107700000|2021-03-30 12:35:00|2083.8|2069.6|2081.3|2067.3|2083.8|2073.8|2081.3|2067.3|15
1617108000000|2021-03-30 12:40:00|2082.1|2067.6|2079.8|2067.8|2084.3|2075.8|2079.8|2067.6|0
1617108300000|2021-03-30 12:45:00|2083.8|2068.1|2082.8|2069.6|2083.8|2069.6|2082.6|2068.1|1
1617108600000|2021-03-30 12:50:00|2084.3|2069.8|2083.3|2071.3|2084.3|2071.3|2083.3|2069.8|0
1617108900000|2021-03-30 12:55:00|2083.8|2071.6|2085.8|2076.8|2085.8|2076.8|2083.8|2071.3|15
1617109200000|2021-03-30 13:00:00|2087.6|2078.8|2089.8|2078.1|2092.8|2080.6|2087.6|2078.1|31
1617109500000|2021-03-30 13:05:00|2090.8|2078.3|2090.8|2076.3|2091.8|2078.3|2089.8|2075.8|0
1617109800000|2021-03-30 13:10:00|2089.8|2075.3|2089.8|2077.6|2089.8|2078.6|2087.8|2074.3|40
1617110100000|2021-03-30 13:15:00|2090.8|2077.8|2092.6|2080.8|2092.6|2081.1|2090.8|2077.8|3
1617110400000|2021-03-30 13:20:00|2092.3|2082.8|2092.3|2081.8|2092.3|2082.8|2092.3|2079.8|10
1617110700000|2021-03-30 13:25:00|2092.6|2083.8|2095.8|2084.6|2097.3|2086.3|2092.3|2080.6|71
1617111000000|2021-03-30 13:30:00|2096.8|2081.8|2095.8|2085.8|2096.8|2087.8|2095.8|2081.1|4
1617111300000|2021-03-30 13:35:00|2095.6|2086.8|2092.8|2080.6|2095.6|2086.8|2092.8|2078.1|31
1617111600000|2021-03-30 13:40:00|2092.6|2081.8|2094.8|2082.3|2094.8|2082.3|2091.8|2081.8|33
1617111900000|2021-03-30 13:45:00|2095.8|2083.3|2094.8|2083.8|2096.8|2084.6|2094.8|2082.1|0
1617112200000|2021-03-30 13:50:00|2098.1|2083.6|2098.1|2086.8|2098.3|2086.8|2096.6|2082.1|0
1617112500000|2021-03-30 13:55:00|2098.3|2087.8|2098.8|2088.1|2099.3|2090.8|2098.3|2084.8|17
1617112800000|2021-03-30 14:00:00|2099.8|2087.8|2103.3|2091.1|2103.3|2091.8|2099.8|2086.1|14
1617113100000|2021-03-30 14:05:00|2106.8|2091.3|2106.8|2092.8|2106.8|2092.8|2106.8|2091.3|1
1617113400000|2021-03-30 14:10:00|2109.8|2098.8|2106.8|2092.8|2109.8|2098.8|2106.6|2092.8|36
1617113700000|2021-03-30 14:15:00|2109.1|2098.8|2108.6|2098.8|2117.8|2098.8|2108.6|2098.8|21
1617174900000|2021-03-31 07:15:00|2108.6||2108.6||2108.6||2108.6||0
1617176100000|2021-03-31 07:35:00|2104.3|2089.8|2104.1|2088.6|2104.6|2089.8|2104.1|2088.6|5
1617176400000|2021-03-31 07:40:00|2104.3|2088.8|2101.8|2089.6|2104.3|2089.6|2101.6|2088.8|1
1617176700000|2021-03-31 07:45:00|2101.3|2089.3|2096.8|2082.6|2101.3|2089.3|2092.8|2080.1|66
1617177000000|2021-03-31 07:50:00|2095.8|2082.8|2094.6|2083.8|2096.8|2083.8|2091.8|2082.8|3
1617177300000|2021-03-31 07:55:00|2094.3|2084.1|2104.6|2091.3|2104.8|2092.8|2094.3|2084.1|9
1617177600000|2021-03-31 08:00:00|2105.3|2091.6|2101.8|2090.6|2105.3|2096.6|2101.8|2088.6|22
1617177900000|2021-03-31 08:05:00||2089.6||2090.6||2091.1||2089.3|0
1617178200000|2021-03-31 08:10:00||2089.8||2089.8||2090.1||2089.8|0
1617178500000|2021-03-31 08:15:00|2101.6|2088.8|2101.1|2087.3|2101.6|2088.8|2100.8|2085.8|1
1617178800000|2021-03-31 08:20:00|2101.6|2085.8|2099.8|2085.8|2101.6|2088.8|2096.8|2084.1|5
1617179100000|2021-03-31 08:25:00|2100.8|2086.8|2101.1|2087.6|2101.3|2087.8|2099.8|2086.1|2
1617179400000|2021-03-31 08:30:00|2101.6|2088.8|2101.6|2089.8|2101.6|2089.8|2101.6|2084.3|20
1617179700000|2021-03-31 08:35:00|2096.8|2088.3|2101.6|2091.8|2101.6|2091.8|2096.8|2088.3|2
1617180000000|2021-03-31 08:40:00|2101.3|2090.6|2101.8|2089.3|2101.8|2090.6|2101.3|2088.8|0
1617180300000|2021-03-31 08:45:00||2089.6||2089.3||2090.3||2089.1|0
1617180600000|2021-03-31 08:50:00|2101.6||2101.8||2101.8||2101.6||0
1617180900000|2021-03-31 08:55:00|2101.6|2088.8|2099.1|2084.8|2101.6|2089.1|2098.8|2082.6|11
1617181200000|2021-03-31 09:00:00|2098.8|2082.6|2098.8|2084.8|2098.8|2084.8|2098.8|2082.1|2
1617181500000|2021-03-31 09:05:00||2085.1||2085.1||2085.1||2085.1|0
1617181800000|2021-03-31 09:10:00|2099.8|2085.3|2099.8|2088.1|2099.8|2088.1|2099.8|2085.3|0
1617182400000|2021-03-31 09:20:00||2088.3||2088.3||2088.3||2088.3|0
1617182700000|2021-03-31 09:25:00|2101.8|2088.6|2104.6|2090.8|2104.8|2092.3|2101.8|2088.6|34
1617183000000|2021-03-31 09:30:00|2103.8|2093.8|2103.8|2091.3|2103.8|2093.8|2103.8|2090.6|0
1617183300000|2021-03-31 09:35:00|2098.3|2091.8|2103.8|2088.8|2103.8|2093.8|2098.3|2088.8|2
1617183600000|2021-03-31 09:40:00|2102.8|2091.8|2102.8|2089.1|2102.8|2091.8|2102.8|2088.8|11
1617183900000|2021-03-31 09:45:00|2100.8|2089.3|2104.8|2092.3|2104.8|2092.8|2100.3|2089.3|5
1617184200000|2021-03-31 09:50:00|2106.1|2093.6|2106.3|2092.6|2106.8|2093.8|2106.1|2090.1|1
1617184500000|2021-03-31 09:55:00|2106.1|2090.6|2106.3|2092.3|2106.3|2092.3|2106.1|2090.3|0
1617184800000|2021-03-31 10:00:00|2106.1|2089.8|2104.1|2090.3|2106.1|2091.8|2102.8|2089.1|15
1617185100000|2021-03-31 10:05:00|2104.3|2090.1|2100.6|2086.8|2104.3|2090.1|2100.6|2086.8|10
1617185400000|2021-03-31 10:10:00|2100.8|2086.6|2098.6|2082.6|2101.8|2091.6|2096.6|2082.3|1
1617185700000|2021-03-31 10:15:00|2098.3|2082.3|2097.8|2083.3|2098.6|2083.3|2097.8|2082.3|0
1617186000000|2021-03-31 10:20:00|2097.6|2083.1|2096.8|2083.3|2097.6|2083.3|2096.8|2083.1|0
1617186600000|2021-03-31 10:30:00|2097.3||2097.3||2097.3||2097.3||0
1617187500000|2021-03-31 10:45:00|2097.8|2083.8|2097.8|2085.8|2097.8|2085.8|2097.8|2083.8|0
1617187800000|2021-03-31 10:50:00|2099.8|2086.1|2100.1|2086.8|2100.1|2087.8|2099.8|2086.1|10
1617188100000|2021-03-31 10:55:00|2099.8||2099.8||2099.8||2099.8||0
1617188400000|2021-03-31 11:00:00|2099.3|2087.3|2097.3|2086.3|2099.3|2087.6|2097.3|2086.3|20
1617188700000|2021-03-31 11:05:00|2094.8|2086.6|2098.3|2084.1|2098.8|2086.8|2094.8|2083.3|6
1617189000000|2021-03-31 11:10:00|2098.1|2083.3|2098.3|2084.1|2098.3|2084.1|2098.1|2083.3|3
1617189600000|2021-03-31 11:20:00|2099.6|2085.1|2099.8|2085.3|2099.8|2085.3|2099.6|2085.1|0
1617190200000|2021-03-31 11:30:00||2085.6||2085.8||2085.8||2085.1|0
1617190800000|2021-03-31 11:40:00|2099.6||2099.3||2099.8||2099.3||0
1617191100000|2021-03-31 11:45:00|2095.8|2083.3|2094.8|2082.8|2099.3|2083.3|2094.8|2082.6|30
1617191400000|2021-03-31 11:50:00|2095.8||2095.3||2095.8||2095.3||0
1617191700000|2021-03-31 11:55:00|2094.8|2082.3|2093.8|2081.8|2094.8|2082.3|2093.8|2080.1|11
1617192000000|2021-03-31 12:00:00|2093.6|2080.1|2093.3|2081.3|2093.6|2081.3|2093.3|2080.1|9
1617192300000|2021-03-31 12:05:00|2091.8|2081.8|2093.8|2082.1|2093.8|2082.1|2091.8|2079.8|12
1617192600000|2021-03-31 12:10:00|2094.8|2082.3|2093.8|2082.3|2094.8|2082.8|2093.8|2082.3|2
1617192900000|2021-03-31 12:15:00|2094.8||2094.8||2094.8||2094.8||0
1617194100000|2021-03-31 12:35:00|2095.3|2082.6|2095.8|2083.8|2095.8|2083.8|2095.3|2082.6|1
1617194700000|2021-03-31 12:45:00||2086.1||2082.3||2086.1||2082.3|18
1617195000000|2021-03-31 12:50:00||2082.6||2083.1||2083.3||2082.6|0
1617195300000|2021-03-31 12:55:00|2094.8|2086.8|2094.8|2083.1|2095.8|2086.8|2094.8|2083.1|3
1617195900000|2021-03-31 13:05:00|2094.6|2083.3|2094.6|2083.3|2094.6|2083.3|2094.6|2083.3|2
1617196200000|2021-03-31 13:10:00|2094.8||2094.8||2094.8||2094.8||0
1617196500000|2021-03-31 13:15:00|2095.8|2086.8|2095.8|2083.3|2095.8|2086.8|2094.8|2083.3|0
1617196800000|2021-03-31 13:20:00|2094.8||2094.8||2094.8||2094.8||0
1617197400000|2021-03-31 13:30:00|2094.6|2083.1|2094.6|2083.1|2094.6|2083.1|2094.6|2083.1|1
1617197700000|2021-03-31 13:35:00|2093.8|2082.3|2092.8|2081.8|2093.8|2085.3|2092.8|2080.6|10
1617198000000|2021-03-31 13:40:00|2092.6|2080.6|2091.8|2080.6|2092.6|2080.6|2091.8|2080.6|0
1617198300000|2021-03-31 13:45:00|2092.6|2083.8|2089.8|2076.8|2092.6|2083.8|2089.1|2076.1|20
1617198600000|2021-03-31 13:50:00|2083.1|2076.3|2085.1|2075.3|2089.8|2076.3|2083.1|2074.8|4
1617198900000|2021-03-31 13:55:00|2084.8|2075.1|2089.8|2073.6|2089.8|2075.6|2083.3|2073.3|27
1617199200000|2021-03-31 14:00:00|2088.8|2073.3|2084.8|2072.3|2088.8|2073.3|2084.8|2072.3|3
1617199500000|2021-03-31 14:05:00||2072.1||2072.8||2072.8||2071.8|4
1617199800000|2021-03-31 14:10:00|2087.1|2073.8|2086.8|2077.8|2087.1|2077.8|2086.8|2072.8|4
1617200100000|2021-03-31 14:15:00|2088.8||2088.8||2088.8||2088.8||1
1617261300000|2021-04-01 07:15:00|2087|2076|2087|2076|2087|2076|2087|2076|0
1617262500000|2021-04-01 07:35:00|2095.5|2085|2093|2079.3|2102|2088|2093|2078.5|10
1617262800000|2021-04-01 07:40:00|2096.5|2079.5|2095.3|2081|2096.5|2082|2093.5|2079.3|0
1617263100000|2021-04-01 07:45:00|2095|2082|2096|2079.8|2096|2082|2093.8|2076.8|0
1617263400000|2021-04-01 07:50:00|2095.8|2079.5|2096|2085|2096|2085|2095.3|2079.5|0
1617263700000|2021-04-01 07:55:00|2095|2082|2096|2084.3|2096|2084.3|2095|2081.3|5
1617264000000|2021-04-01 08:00:00|2098|2084.5|2102|2090|2102|2090|2098|2084.5|7
1617264300000|2021-04-01 08:05:00|2101.8|2088.5|2100|2088.5|2102|2090|2100|2088.5|6
1617264600000|2021-04-01 08:10:00|2099.8|2089.5|2103.8|2091.3|2103.8|2091.3|2099.8|2089.5|2
1617264900000|2021-04-01 08:15:00|2103.5|2095.5|2103.5|2091.5|2103.5|2095.5|2103.5|2091.5|0
1617265200000|2021-04-01 08:20:00|2103|2091.3|2106.3|2093.8|2106.3|2093.8|2103|2091.3|8
1617265500000|2021-04-01 08:25:00|2104.5|2093|2108|2097|2109|2097|2104.5|2091.8|18
1617265800000|2021-04-01 08:30:00|2107.5|2097.3|2105.5|2095|2108.5|2098|2105.5|2095|20
1617266100000|2021-04-01 08:35:00|2106|2095.8|2109.5|2097|2109.5|2097.3|2106|2095.8|7
1617266400000|2021-04-01 08:40:00|2110.5|2097.3|2111|2098|2111|2098|2109|2097|1
1617266700000|2021-04-01 08:45:00|2111.5|2097.8|2114|2101|2114.3|2101|2111.5|2097.8|4
1617267000000|2021-04-01 08:50:00|2114.3|2101.5|2112.5|2101|2114.3|2105|2112.3|2101|25
1617267300000|2021-04-01 08:55:00|2112|2104|2112|2101|2113.8|2104|2112|2101|17
1617267600000|2021-04-01 09:00:00||2102||2102||2102||2102|0
1617267900000|2021-04-01 09:05:00|2113|2102.8|2116|2104|2116|2104|2113|2102.8|5
1617268200000|2021-04-01 09:10:00|2115.8|2107|2115|2104.3|2116|2107|2115|2104|0
1617268500000|2021-04-01 09:15:00|2112|2104|2112|2098|2115|2104|2112|2098|12
1617268800000|2021-04-01 09:20:00|2112.5|2098.3|2112|2098|2112.8|2103|2111.8|2098|2
1617269100000|2021-04-01 09:25:00|2111.8||2110||2112||2110||0
1617269400000|2021-04-01 09:30:00|2109.8|2098.5|2108.8|2096.8|2109.8|2098.5|2108.8|2095.8|43
1617269700000|2021-04-01 09:35:00|2109||2110||2110||2108.8||0
1617270600000|2021-04-01 09:50:00|2109.8|2097.3|2109.8|2097.5|2109.8|2097.5|2109.8|2097.3|0
1617270900000|2021-04-01 09:55:00|2110||2110||2110||2110||0
1617271200000|2021-04-01 10:00:00|2109.8|2097.3|2108|2096.8|2110|2097.3|2107.8|2096.8|0
1617271500000|2021-04-01 10:05:00|2107.8|2095|2107|2094.5|2108|2095|2107|2092.5|34
1617271800000|2021-04-01 10:10:00|2106|2092.5|2105.8|2093.5|2106|2094.5|2105.5|2092.5|0
1617272100000|2021-04-01 10:15:00|2105|2093.3|2104|2093|2105|2094.3|2104|2092.5|2
1617272400000|2021-04-01 10:20:00|2105|2093.3|2105.8|2094.3|2105.8|2094.3|2105|2092.5|13
1617272700000|2021-04-01 10:25:00||2092.5||2093.3||2093.3||2092.5|0
1617273000000|2021-04-01 10:30:00|2107.8|2095|2107|2095|2107.8|2095.3|2107|2092.8|0
1617273600000|2021-04-01 10:40:00||2095.3||2095||2095.3||2095|0
1617273900000|2021-04-01 10:45:00|2106|2094.3|2107|2094.5|2107|2094.5|2106|2092.5|0
1617274200000|2021-04-01 10:50:00|2106|2094.3|2106|2094.3|2106|2094.3|2106|2094.3|0
1617274800000|2021-04-01 11:00:00|2104|2092|2104|2093.5|2104|2093.5|2104|2092|2
1617275100000|2021-04-01 11:05:00|2106|2095.3|2106|2093.5|2106|2095.5|2106|2092.8|4
1617275400000|2021-04-01 11:10:00|2107|2093.8|2111|2098|2111|2100.5|2106.3|2093.8|18
1617275700000|2021-04-01 11:15:00|2110.8|2098.5|2110.8|2098.8|2111|2098.8|2110.8|2098|1
1617276000000|2021-04-01 11:20:00|2110.5|2098|2110|2100|2110.5|2100|2108|2096.3|2
1617276300000|2021-04-01 11:25:00||2100.3||2101||2101||2100.3|7
1617276600000|2021-04-01 11:30:00||2100.3||2095.8||2100.3||2094.3|25
1617276900000|2021-04-01 11:35:00|2110.3|2096|2110|2095.8|2110.8|2096.5|2109|2095.3|0
1617277200000|2021-04-01 11:40:00|2110.3|2096|2110.5|2096.3|2110.5|2096.3|2109.8|2096|0
1617277500000|2021-04-01 11:45:00|2110.3|2096.5|2111|2097.5|2111|2097.5|2110.3|2096.5|0
1617277800000|2021-04-01 11:50:00|2110.5|2097.8|2110.5|2097.5|2110.5|2098.3|2106|2097.5|6
1617278100000|2021-04-01 11:55:00|2111|2098|2111|2099.5|2111|2100|2111|2098|11
1617278400000|2021-04-01 12:00:00|2113.8|2101|2113.5|2101.3|2113.8|2101.3|2113.5|2101|1
1617278700000|2021-04-01 12:05:00|2113.3|2101|2114.5|2100.3|2114.5|2102|2113|2099.5|0
1617279000000|2021-04-01 12:10:00|2114.3|2100|2113.3|2101|2114.3|2101|2113|2099.5|0
1617279300000|2021-04-01 12:15:00|2113||2112.3||2113||2111.8||0
1617279600000|2021-04-01 12:20:00|2112.5|2100|2115|2101|2115|2101|2112|2100|2
1617279900000|2021-04-01 12:25:00|2114.8|2102|2114|2101|2114.8|2102.8|2114|2101|0
1617280200000|2021-04-01 12:30:00||2103||2101||2103||2101|0
1617280500000|2021-04-01 12:35:00|2109|2100|2112|2100|2114|2102|2109|2100|51
1617280800000|2021-04-01 12:40:00||2100.3||2101||2101||2100|0
1617281100000|2021-04-01 12:45:00|2111|2101.3|2113.8|2105|2113.8|2105|2111|2101.3|5
1617281400000|2021-04-01 12:50:00|2113|2101.8|2113.5|2101.5|2113.8|2102|2113|2101|4
1617281700000|2021-04-01 12:55:00|2113.3|2101.3|2109|2098.5|2113.3|2101.3|2109|2098.5|9
1617282000000|2021-04-01 13:00:00|2108.8|2095.3|2106|2093|2109|2095.3|2106|2092.8|2
1617282300000|2021-04-01 13:05:00|2108.5|2094|2108.5|2096|2109|2096|2108.5|2094|0
1617282600000|2021-04-01 13:10:00||2096.3||2096.3||2096.5||2096.3|0
1617282900000|2021-04-01 13:15:00|2111|2096.5|2110.8|2099|2111|2099|2110.8|2096.3|0
1617283500000|2021-04-01 13:25:00|2110|2098.3|2109|2094.8|2110|2098.3|2109|2093.3|4
1617283800000|2021-04-01 13:30:00|2108|2094|2108|2094|2108|2094.3|2108|2094|0
1617284100000|2021-04-01 13:35:00||2094.3||2094||2094.3||2094|0
1617284400000|2021-04-01 13:40:00|2107.8|2093.8|2108|2093.8|2108|2093.8|2107.8|2093.8|0
1617284700000|2021-04-01 13:45:00|2107.8|2092.5|2106|2093.8|2107.8|2093.8|2106|2092.5|0
1617285000000|2021-04-01 13:50:00||2092.8||2093.8||2093.8||2092.8|0
1617285300000|2021-04-01 13:55:00|2106.8|2098|2106|2093|2107|2098|2105.8|2092.5|13
1617285600000|2021-04-01 14:00:00|2107|2092.8|2106|2093|2107|2093|2106|2091.5|2
1617285900000|2021-04-01 14:05:00|2109|2095|2112|2098|2112|2098|2109|2095|10
1617286200000|2021-04-01 14:10:00||2100||2101||2101||2098|0
1617286500000|2021-04-01 14:15:00|2114|2103|2115|2091.5|2115|2103|2114|2091.5|10
1617693300000|2021-04-06 07:15:00||2091.5||2091.5||2091.5||2091.5|0
1617693900000|2021-04-06 07:25:00|2134|2109.5|2134|2111|2134.8|2111|2133|2109.5|1
1617694200000|2021-04-06 07:30:00|2134.8|2113|2146|2113.3|2161|2118.3|2134.8|2113|4
1617694500000|2021-04-06 07:35:00|2142|2114|2144|2134|2145|2136|2140.3|2114|35
1617694800000|2021-04-06 07:40:00|2144.5|2132.3|2139|2127.8|2144.5|2135|2135.8|2126|38
1617695100000|2021-04-06 07:45:00|2138.5|2128|2136|2124|2138.5|2128|2136|2124|40
1617695400000|2021-04-06 07:50:00|2137.8|2123.3|2139|2129|2139|2129|2137|2123.3|70
1617695700000|2021-04-06 07:55:00|2141|2131|2136|2121.8|2141|2131|2136|2121.8|60
1617696000000|2021-04-06 08:00:00||2121.3||2125.3||2125.5||2121.3|23
1617696300000|2021-04-06 08:05:00|2139|2126|2139|2127.5|2139|2128|2138|2126|10
1617696600000|2021-04-06 08:10:00|2136.3|2128.5|2138|2126.3|2139|2129|2136.3|2126|46
1617696900000|2021-04-06 08:15:00|2137.8|2126|2137|2126|2137.8|2127|2135|2126|14
1617697200000|2021-04-06 08:20:00|2136|2125.3|2131.8|2122|2136|2125.3|2131.8|2122|43
1617697500000|2021-04-06 08:25:00|2132|2121.8|2130|2121.8|2134|2125|2130|2121.8|83
1617697800000|2021-04-06 08:30:00|2133.5|2122|2135|2124.8|2135|2124.8|2133.5|2122|1
1617698100000|2021-04-06 08:35:00|2135.8|2125.5|2136.3|2128|2136.3|2128|2135.8|2125.5|32
1617698400000|2021-04-06 08:40:00|2136.8|2127.5|2137.5|2128|2137.5|2128|2136.5|2127.5|30
1617698700000|2021-04-06 08:45:00|2137.3||2138||2138||2137||0
1617699300000|2021-04-06 08:55:00|2139|2128.8|2140.5|2130.5|2141.3|2132|2139|2128.8|25
1617699600000|2021-04-06 09:00:00|2140.3|2131|2140.5|2131.3|2140.5|2131.3|2139.8|2131|2
1617699900000|2021-04-06 09:05:00|2140.3|2130.3|2140.8|2126.5|2141.8|2131.5|2139.8|2124.5|8
1617700200000|2021-04-06 09:10:00|2141|2124.8|2141|2126.5|2141|2126.5|2140.5|2124.5|0
1617700500000|2021-04-06 09:15:00|2140.8|2124.8|2141.5|2127.5|2141.8|2127.5|2140.8|2124.5|1
1617700800000|2021-04-06 09:20:00|2141.3|2131|2142.3|2128|2142.3|2131|2141|2127.3|0
1617701100000|2021-04-06 09:25:00|2142|2126.3|2140.8|2125.8|2142|2126.3|2140.8|2125.5|0
1617701400000|2021-04-06 09:30:00|2141|2125.5|2141|2126.5|2141|2126.5|2141|2125.5|0
1617701700000|2021-04-06 09:35:00|2140.8||2140.5||2140.8||2140.5||0
1617702000000|2021-04-06 09:40:00|2140.8|2126.8|2140.8|2127.5|2140.8|2127.5|2140.8|2126.8|0
1617702300000|2021-04-06 09:45:00|2141.5|2127.8|2142|2129|2142|2130|2141.5|2127.8|2
1617702600000|2021-04-06 09:50:00|2144.3|2129.8|2143.8|2129.8|2144.3|2130|2143.8|2129.8|0
1617702900000|2021-04-06 09:55:00|2143.5|2129.5|2142|2128.8|2143.5|2129.5|2142|2128.8|1
1617703500000|2021-04-06 10:05:00|2141.8|2129|2142|2128.8|2142|2129|2141.8|2128.8|0
1617703800000|2021-04-06 10:10:00|2141.5||2137||2141.5||2137||0
1617704100000|2021-04-06 10:15:00|2141.3|2125.3|2136.8|2125.3|2141.3|2125.3|2136.8|2125|3
1617704400000|2021-04-06 10:20:00|2135|2126|2135|2124.5|2135|2128|2135|2124.5|25
1617704700000|2021-04-06 10:25:00||2125||2124.5||2125||2124.5|3
1617705300000|2021-04-06 10:35:00|2136.5|2125|2136.5|2124.5|2136.5|2125|2136.5|2124.5|1
1617705600000|2021-04-06 10:40:00|2136.3||2136.5||2136.5||2136.3||0
1617705900000|2021-04-06 10:45:00|2136.3||2136||2136.3||2136||0
1617706200000|2021-04-06 10:50:00||2123.3||2123.3||2123.3||2123.3|0
1617706800000|2021-04-06 11:00:00|2135||2135||2135||2135||0
1617707700000|2021-04-06 11:15:00|2136|2127|2140|2127|2141.3|2127|2136|2127|29
1617708000000|2021-04-06 11:20:00|2133|2126.5|2140|2127|2140|2127|2133|2124.5|1
1617708600000|2021-04-06 11:30:00|2142|2128.5|2140|2128.5|2142|2128.5|2140|2128.5|0
1617708900000|2021-04-06 11:35:00|2139.8||2139.8||2139.8||2139.5||3
1617709200000|2021-04-06 11:40:00|2136.5|2127|2139.8|2127|2139.8|2127|2136.5|2127|10
1617709500000|2021-04-06 11:45:00|2139.5|2125|2135|2123.3|2139.5|2125|2135|2123.3|0
1617709800000|2021-04-06 11:50:00|2134.8|2123|2134.8|2122.5|2134.8|2123|2134.8|2122.5|11
1617710100000|2021-04-06 11:55:00|2134|2122|2134|2120.3|2134|2122|2134|2120.3|7
1617710400000|2021-04-06 12:00:00|2128.5||2131.8||2134||2128.5||1
1617710700000|2021-04-06 12:05:00|2131.5|2120.5|2130|2117|2131.5|2120.5|2130|2116.5|6
1617711000000|2021-04-06 12:10:00|2125|2116.5|2130|2117|2130|2117|2125|2116.5|1
1617711300000|2021-04-06 12:15:00|2129.8|2115.5|2127.8|2114|2129.8|2115.5|2127.8|2114|10
1617711600000|2021-04-06 12:20:00|2128|2113.8|2125|2113.8|2128|2113.8|2125|2112.8|0
1617711900000|2021-04-06 12:25:00|2127.3|2114.5|2124.8|2110.5|2127.3|2114.5|2124.8|2110.5|6
1617712200000|2021-04-06 12:30:00|2125|2110.8|2125.8|2112|2125.8|2112|2125|2110.8|0
1617712500000|2021-04-06 12:35:00|2128|2117|2127.3|2113|2129|2117|2127|2112.8|0
1617712800000|2021-04-06 12:40:00|2126.5|2112.5|2130|2117|2130|2117|2126.5|2112.5|2
1617713100000|2021-04-06 12:45:00|2129.8|2115.8|2127.5|2115|2129.8|2115.8|2127.5|2114|1
1617713400000|2021-04-06 12:50:00|2127|2113.5|2125|2113.5|2127|2113.5|2125|2113.5|0
1617713700000|2021-04-06 12:55:00|2124.5|2114|2124.5|2114|2124.5|2114|2124.5|2114|0
1617714000000|2021-04-06 13:00:00|2125||2125||2127||2125||6
1617714300000|2021-04-06 13:05:00|2127|2114.3|2127|2117|2127|2117|2127|2114.3|1
1617714600000|2021-04-06 13:10:00|2126.8|2115|2127|2114.3|2127|2115|2126.8|2114.3|3
1617714900000|2021-04-06 13:15:00|2125||2126||2126||2124||10
1617715200000|2021-04-06 13:20:00|2125|2114|2123|2110.5|2126|2114|2123|2110.5|11
1617715500000|2021-04-06 13:25:00|2122|2110|2118.8|2110.5|2122|2110.5|2118.8|2110|1
1617715800000|2021-04-06 13:30:00|2122|2110.3|2121|2108.3|2123|2110.3|2117|2108|32
1617716100000|2021-04-06 13:35:00||2108.5||2109.3||2109.8||2108.5|3
1617716400000|2021-04-06 13:40:00|2123|2109|2122.8|2108.8|2123|2109.5|2122|2108.5|10
1617716700000|2021-04-06 13:45:00|2122|2108.3|2121|2109.3|2122|2110|2121|2108.3|0
1617717000000|2021-04-06 13:50:00|2121.3|2108.5|2125|2113|2125|2113|2121.3|2108.5|62
1617717300000|2021-04-06 13:55:00|2126|2113.8|2125|2114|2126|2117|2125|2113|3
1617717600000|2021-04-06 14:00:00|2124.5|2113|2124|2108|2124.5|2115|2124|2108|6
1617718200000|2021-04-06 14:10:00||2108.3||2109||2109||2108.3|1
1617718500000|2021-04-06 14:15:00|2124.3|2111.5|2124.3|2112|2124.3|2114.3|2124.3|2111.5|1
1617779700000|2021-04-07 07:15:00|2141.3|2132|2141.3|2132|2141.3|2132|2141.3|2132|0
1617781200000|2021-04-07 07:40:00|2128|2117|2128|2114.8|2128|2117|2128|2114.8|0
1617781500000|2021-04-07 07:45:00|2127.8|2114.3|2125|2112.5|2127.8|2116.5|2124.8|2111|1
1617781800000|2021-04-07 07:50:00|2124|2112.3|2123|2110.5|2124|2112.5|2123|2108.8|4
1617782100000|2021-04-07 07:55:00|2122|2110.3|2122|2110.3|2122|2110.3|2122|2110.3|0
1617782400000|2021-04-07 08:00:00|2124.5|2111.8|2122.3|2109.8|2124.5|2112|2122.3|2105.8|0
1617782700000|2021-04-07 08:05:00|2121|2109|2122.3|2107.8|2122.3|2113|2121|2107|7
1617783000000|2021-04-07 08:10:00|2122|2107.5|2121.5|2107.5|2122.3|2107.5|2121.5|2107.5|5
1617783300000|2021-04-07 08:15:00|2122.3|2106|2127|2114|2128.5|2114.3|2122.3|2106|35
1617783600000|2021-04-07 08:20:00|2128.5|2117|2128|2117|2132|2122.5|2125|2114.8|66
1617783900000|2021-04-07 08:25:00|2127.8|2119|2129|2117|2130|2119|2127.8|2117|27
1617784200000|2021-04-07 08:30:00|2128.5|2116.3|2126|2116.5|2128.5|2117|2126|2116.3|3
1617784500000|2021-04-07 08:35:00|2130|2116.8|2130.5|2118|2130.5|2118|2130|2116.8|1
1617784800000|2021-04-07 08:40:00|2130|2120|2133.3|2121|2133.8|2123|2130|2118|7
1617785100000|2021-04-07 08:45:00|2133||2133.5||2134||2133||0
1617785400000|2021-04-07 08:50:00|2135|2122.3|2136|2126|2138|2126|2135|2122.3|7
1617785700000|2021-04-07 08:55:00|2137.5|2124.5|2138|2127|2138|2127|2137.5|2124.5|3
1617786000000|2021-04-07 09:00:00||2126.5||2126.3||2126.5||2126.3|2
1617786300000|2021-04-07 09:05:00|2139|2125.3|2142|2131.5|2142|2131.5|2139|2125.3|10
1617786600000|2021-04-07 09:10:00|2143|2132|2144|2133|2144|2133|2143|2132|10
1617786900000|2021-04-07 09:15:00|2144.8|2136|2144.5|2134|2145|2136|2144|2134|9
1617787200000|2021-04-07 09:20:00|2145|2133|2144.8|2134.3|2145|2134.3|2141.3|2133|6
1617787500000|2021-04-07 09:25:00|2144.5|2133.3|2142.3|2133.3|2144.8|2133.3|2142.3|2133|8
1617787800000|2021-04-07 09:30:00|2142.5|2133|2142.8|2133.5|2144.3|2134.5|2142.5|2132|71
1617788100000|2021-04-07 09:35:00|2142.5|2132.8|2143|2132.5|2143.8|2134|2142.5|2132.3|20
1617788400000|2021-04-07 09:40:00|2142.8|2132.3|2140.8|2130|2142.8|2132.3|2140.8|2130|63
1617788700000|2021-04-07 09:45:00|2140|2131|2139|2130.5|2140.3|2131|2139|2130|14
1617789000000|2021-04-07 09:50:00||2130.3||2130.2||2130.3||2130|21
1617789300000|2021-04-07 09:55:00|2139.5|2130.5|2139.5|2130.2|2140.2|2130.5|2139.5|2130.2|8
1617789600000|2021-04-07 10:00:00|2139|2130|2138.2|2128.2|2139.5|2130|2138.2|2126|66
1617789900000|2021-04-07 10:05:00|2138.5|2128|2139|2128|2139|2128.2|2138.2|2128|10
1617790200000|2021-04-07 10:10:00|2139.5|2128.2|2140.2|2129.2|2141.5|2129.2|2139.2|2128.2|0
1617790500000|2021-04-07 10:15:00|2140|2129|2140|2128.5|2140.2|2129|2139.5|2128.2|0
1617790800000|2021-04-07 10:20:00|2139.7|2128.2|2140.5|2130.2|2140.7|2130.2|2139.7|2128.2|0
1617791100000|2021-04-07 10:25:00|2140.7|2130.7|2141|2131|2141|2131|2140.5|2130.7|10
1617791400000|2021-04-07 10:30:00|2141.2|2131.2|2141|2131.2|2141.2|2131.2|2141|2131.2|0
1617791700000|2021-04-07 10:35:00|2140.7|2132.5|2141|2131.2|2141|2132.5|2140.7|2131.2|5
1617792000000|2021-04-07 10:40:00|2143.2|2133|2143.5|2131.5|2144|2133|2143.2|2131.5|5
1617792300000|2021-04-07 10:45:00|2143.7|2133|2143.7|2133|2143.7|2134.5|2142.7|2133|6
1617792600000|2021-04-07 10:50:00|2144|2133.5|2143.7|2134|2144.2|2134|2143.7|2133.5|3
1617792900000|2021-04-07 10:55:00|2143.5||2144||2144||2143||1
1617793200000|2021-04-07 11:00:00|2143.7||2143.7||2143.7||2143||2
1617793500000|2021-04-07 11:05:00|2143.5||2143||2143.5||2143||0
1617794100000|2021-04-07 11:15:00||2133.5||2133.5||2133.5||2133.5|7
1617794400000|2021-04-07 11:20:00|2142.7|2133|2142|2132.5|2143|2133|2142|2132.5|14
1617794700000|2021-04-07 11:25:00|2141.7|2132|2141.5|2132|2141.7|2132|2140|2131.2|31
1617795000000|2021-04-07 11:30:00|2141.7|2131.5|2141|2132|2141.7|2132|2141|2131.2|0
1617795300000|2021-04-07 11:35:00|2141.2|2131.2|2141.2|2129.5|2142|2132|2140|2128.5|33
1617795600000|2021-04-07 11:40:00|2141|2131|2141|2129.7|2141.5|2132.5|2140|2129.5|15
1617795900000|2021-04-07 11:45:00||2130||2131||2131||2130|0
1617796200000|2021-04-07 11:50:00|2140|2130|2137.7|2129|2140|2130|2137.7|2129|16
1617796500000|2021-04-07 11:55:00|2137.5|2128.5|2138|2128.5|2138|2128.5|2137.5|2128.5|10
1617796800000|2021-04-07 12:00:00|2138.2|2128.7|2140|2130|2140|2130|2138|2128.7|8
1617797100000|2021-04-07 12:05:00|2141|2132|2141.2|2132|2142|2132|2141|2130|6
1617797400000|2021-04-07 12:10:00|2141|2131.5|2141|2129.5|2141|2131.5|2141|2129.2|13
1617797700000|2021-04-07 12:15:00|2140.7|2129.2|2140.7|2129.5|2141|2129.5|2140.5|2129.2|1
1617798000000|2021-04-07 12:20:00|2141|2129.7|2140|2129.5|2141.2|2129.7|2140|2129.2|1
1617798300000|2021-04-07 12:25:00|2138|2130|2140|2130|2140|2130|2138|2129.5|9
1617798600000|2021-04-07 12:30:00|2141.5|2131|2141.5|2129.5|2141.5|2131|2141.5|2129.5|1
1617798900000|2021-04-07 12:35:00|2141.2|2129.7|2139|2130|2141.2|2130|2139|2129.7|0
1617799200000|2021-04-07 12:40:00|2141.5|2131|2137.2|2127.7|2141.5|2132|2137.2|2127.7|55
1617799500000|2021-04-07 12:45:00|2136.7|2127.2|2137|2127|2138.2|2128|2136.5|2126.5|20
1617799800000|2021-04-07 12:50:00|2136.7|2126.5|2136.5|2125|2137|2126.5|2134.5|2125|32
1617800100000|2021-04-07 12:55:00|2136.2|2124.5|2133.7|2124.5|2136.5|2124.5|2133|2124.5|6
1617800400000|2021-04-07 13:00:00|2134|2123.5|2132|2122|2134|2123.5|2130|2119|25
1617800700000|2021-04-07 13:05:00|2131.7|2121|2130|2118.5|2132|2122|2130|2118|11
1617801000000|2021-04-07 13:10:00||2119||2120.5||2120.5||2119|2
1617801300000|2021-04-07 13:15:00|2130.7|2121|2130|2120.5|2131.5|2121|2130|2120.5|3
1617801600000|2021-04-07 13:20:00|2128.5|2118.5|2133.7|2121|2134|2121.7|2128|2118.5|50
1617801900000|2021-04-07 13:25:00|2133.5||2131||2133.7||2131||0
1617802200000|2021-04-07 13:30:00|2129|2118.5|2134.2|2121|2136|2121.7|2129|2118.5|11
1617802500000|2021-04-07 13:35:00|2134|2122|2134|2122|2134.5|2122|2130|2122|15
1617802800000|2021-04-07 13:40:00|2133.7|2122.2|2133.5|2122.2|2134|2122.2|2133|2122.2|0
1617803100000|2021-04-07 13:45:00|2133.2|2123|2132|2123|2133.7|2124.2|2132|2120|10
1617803400000|2021-04-07 13:50:00|2131.7|2122.7|2134.5|2120.5|2134.7|2122.7|2131.7|2118.7|29
1617803700000|2021-04-07 13:55:00|2134.7|2120.7|2135|2123|2135|2123|2133.7|2120.7|1
1617804000000|2021-04-07 14:00:00||2123.2||2122||2123.2||2121.2|0
1617804300000|2021-04-07 14:05:00|2131|2122.2|2133.7|2124|2135|2124|2131|2122.2|20
1617804600000|2021-04-07 14:10:00|2133|2124.5|2138.5|2127|2138.5|2127|2133|2122|16
1617804900000|2021-04-07 14:15:00|2138.2|2128|2138.2|2128|2138.2|2128|2138.2|2128|3
1617866100000|2021-04-08 07:15:00|2138.2|2127|2159|2132.7|2159|2132.7|2138.2|2122|0
1617866400000|2021-04-08 07:20:00|2158.7|2115|2158|2117.7|2158.7|2117.7|2158|2115|1
1617866700000|2021-04-08 07:25:00|2157.7|2122|2154|2123|2157.7|2123|2154|2122|0
1617867000000|2021-04-08 07:30:00|2153.7|2127|2152|2123|2153.7|2127|2152|2123|0
1617867300000|2021-04-08 07:35:00|2151|2125.5|2151|2136.5|2151|2136.5|2135|2119|16
1617867600000|2021-04-08 07:40:00|2150|2119.2|2140.5|2126|2150|2126.7|2137.5|2119.2|0
1617867900000|2021-04-08 07:45:00|2140.7|2127|2145|2131.5|2145|2133|2140.7|2127|21
1617868200000|2021-04-08 07:50:00|2144|2131.2|2142|2128.5|2144|2131.2|2141|2128.5|1
1617868500000|2021-04-08 07:55:00|2142.2|2127.2|2141|2125.2|2142.2|2127.2|2140.5|2124.2|3
1617868800000|2021-04-08 08:00:00||2125.5||2127||2127||2125.5|0
1617869100000|2021-04-08 08:05:00||2127.2||2127.2||2127.2||2127.2|1
1617869400000|2021-04-08 08:10:00|2144|2127.5|2143.7|2131.2|2144|2131.2|2143.7|2127.5|5
1617869700000|2021-04-08 08:15:00|2144|2130|2144|2132.2|2144|2132.5|2141|2130|2
1617870000000|2021-04-08 08:20:00||2132.7||2132.2||2132.7||2132.2|0
1617870300000|2021-04-08 08:25:00|2145|2132.5|2148|2134|2149|2136.5|2145|2132.2|9
1617870600000|2021-04-08 08:30:00|2145|2134.5|2148|2137|2148|2137|2145|2133|1
1617870900000|2021-04-08 08:35:00|2147.5|2134.2|2148|2133.7|2148|2134.2|2146.7|2133|10
1617871200000|2021-04-08 08:40:00|2143|2132|2146|2132.2|2148|2137|2140|2131.2|4
1617871500000|2021-04-08 08:45:00|2148|2133.7|2148|2134|2148|2137|2145|2132.2|6
1617871800000|2021-04-08 08:50:00|2147||2147||2147||2147||0
1617872100000|2021-04-08 08:55:00||2134.2||2134.2||2134.2||2134.2|0
1617872400000|2021-04-08 09:00:00||2134.5||2134.5||2134.5||2134.5|0
1617872700000|2021-04-08 09:05:00|2146|2134.2|2143.5|2129|2146|2134.2|2143.5|2128.7|20
1617873000000|2021-04-08 09:10:00||2128.7||2129||2129||2128.7|0
1617873300000|2021-04-08 09:15:00|2141.7|2127.7|2141.7|2129.7|2141.7|2129.7|2141.7|2127.7|0
1617873600000|2021-04-08 09:20:00||2129.5||2130||2130||2129.5|0
1617873900000|2021-04-08 09:25:00|2141.5||2141.5||2141.5||2141.5||0
1617874200000|2021-04-08 09:30:00||2130.2||2130.7||2130.7||2130.2|0
1617874500000|2021-04-08 09:35:00|2141.7|2130|2142|2130|2143.5|2131.2|2141.7|2130|7
1617874800000|2021-04-08 09:40:00|2141.7||2141.7||2141.7||2141.7||0
1617875100000|2021-04-08 09:45:00|2141.5|2128|2138|2124.7|2141.5|2128|2138|2124.2|2
1617875400000|2021-04-08 09:50:00||2125||2126.2||2126.5||2124.5|0
1617875700000|2021-04-08 09:55:00|2137.7|2126.5|2141|2127.7|2141.5|2128|2137|2126.5|22
1617876000000|2021-04-08 10:00:00|2141.5|2127.5|2141.5|2127|2141.5|2127.7|2141.5|2127|10
1617876300000|2021-04-08 10:05:00|2141.2|2127.2|2141.2|2129|2141.2|2129|2141.2|2127.2|0
1617876600000|2021-04-08 10:10:00|2140|2128.2|2139.7|2125|2141.2|2128.2|2139.7|2124.7|0
1617876900000|2021-04-08 10:15:00|2139.2|2124.5|2139.7|2124.5|2139.7|2124.7|2138.5|2124.2|0
1617877200000|2021-04-08 10:20:00|2139.5|2125|2139|2124|2139.5|2125|2139|2123.7|0
1617877500000|2021-04-08 10:25:00|2138.7|2123.7|2138.7|2124.5|2138.7|2124.5|2138.7|2123.5|1
1617877800000|2021-04-08 10:30:00|2139|2124.7|2139|2124.7|2139|2124.7|2139|2124.7|0
1617878100000|2021-04-08 10:35:00|2138|2123.7|2137.7|2124|2138|2124.5|2137.7|2123.5|0
1617878400000|2021-04-08 10:40:00|2137.5|2123.7|2136.7|2123|2137.5|2123.7|2136.7|2123|0
1617878700000|2021-04-08 10:45:00|2136|2122.2|2135.3|2122.1|2136|2122.3|2135.3|2121.8|0
1617879000000|2021-04-08 10:50:00|2134.6|2122.3|2135.3|2123.8|2135.3|2123.8|2134.6|2121.8|1
1617879300000|2021-04-08 10:55:00|2136.3|2124.1|2136.6|2124.3|2136.8|2124.3|2136.3|2124.1|8
1617879600000|2021-04-08 11:00:00|2136.3|2124.6|2136.1|2124.6|2136.3|2124.6|2136.1|2124.6|0
1617879900000|2021-04-08 11:05:00|2136.3|2124.1|2134.6|2123.3|2136.3|2124.1|2134.6|2123.1|5
1617880200000|2021-04-08 11:10:00||2123.1||2123.1||2123.1||2122.8|0
1617880500000|2021-04-08 11:15:00|2134.3|2122.8|2134.6|2123.8|2134.6|2123.8|2134.3|2122.8|1
1617880800000|2021-04-08 11:20:00|2134.3|2123.6|2135.6|2125.1|2135.6|2126.6|2134.3|2123.6|23
1617881100000|2021-04-08 11:25:00|2135.3|2125.6|2135.6|2125.6|2135.6|2127.3|2135.1|2125.6|7
1617881400000|2021-04-08 11:30:00|2135.3|2126.6|2135.3|2124.6|2135.6|2126.6|2135.3|2124.6|2
1617881700000|2021-04-08 11:35:00|2135.6|2124.1|2135.6|2124.8|2135.6|2124.8|2135.6|2124.1|0
1617882000000|2021-04-08 11:40:00|2136.3|2124.6|2136.1|2124.6|2136.3|2124.6|2136.1|2124.6|3
1617882300000|2021-04-08 11:45:00|2135.6|2124.8|2134.6|2125.1|2135.6|2125.1|2134.6|2124.6|0
1617882600000|2021-04-08 11:50:00|2134.8|2124.1|2137.8|2125.6|2138.1|2125.8|2134.8|2124.1|9
1617882900000|2021-04-08 11:55:00|2138.1|2125.8|2143.6|2131.3|2143.6|2131.3|2138.1|2125.6|5
1617883200000|2021-04-08 12:00:00|2140.6|2129.1|2142.6|2130.1|2142.6|2130.1|2140.6|2128.8|0
1617883500000|2021-04-08 12:05:00|2142.1|2129.8|2141.6|2129.8|2142.1|2129.8|2141.6|2129.8|0
1617883800000|2021-04-08 12:10:00|2142.1|2131.1|2141.6|2128.3|2143.6|2131.3|2141.6|2127.8|7
1617884100000|2021-04-08 12:15:00|2143.6|2128.1|2141.8|2127.8|2143.6|2134.6|2141.8|2127.8|1
1617884400000|2021-04-08 12:20:00|2143.6|2135.3|2141.8|2127.8|2143.6|2135.3|2139.8|2127.8|2
1617884700000|2021-04-08 12:25:00||2128.1||2127.8||2128.1||2127.8|0
1617885000000|2021-04-08 12:30:00|2141.1|2126.8|2140.6|2126.3|2141.1|2127.1|2140.6|2126.3|0
1617885600000|2021-04-08 12:40:00|2140.3|2126.6|2140.3|2127.1|2140.3|2127.1|2138.6|2126.6|0
1617885900000|2021-04-08 12:45:00|2140.1|2126.6|2139.6|2126.3|2140.1|2126.6|2139.6|2126.3|0
1617886200000|2021-04-08 12:50:00|2140.3|2126.6|2140.3|2126.3|2140.3|2126.6|2140.3|2126.3|0
1617886500000|2021-04-08 12:55:00|2140.6|2126.6|2139.6|2126.3|2142.8|2129.6|2139.6|2126.3|3
1617886800000|2021-04-08 13:00:00|2138.3||2137.6||2138.3||2137.6||0
1617887100000|2021-04-08 13:05:00|2138.3||2138.1||2138.3||2138.1||0
1617887700000|2021-04-08 13:15:00|2137.6|2126.1|2137.6|2125.8|2137.6|2126.3|2137.6|2125.8|0
1617888000000|2021-04-08 13:20:00||2126.1||2125.8||2126.1||2125.8|1
1617888300000|2021-04-08 13:25:00||2127.6||2127.6||2127.6||2125.8|5
1617888600000|2021-04-08 13:30:00|2137.3||2138.6||2139.6||2136.6||3
1617888900000|2021-04-08 13:35:00|2139.6|2128.6|2139.6|2128.6|2139.6|2128.6|2139.6|2128.6|30
1617889200000|2021-04-08 13:40:00||2127.6||2127.6||2127.6||2127.6|5
1617889500000|2021-04-08 13:45:00|2139.3|2128.6|2137.6|2123.6|2139.3|2128.6|2137.6|2123.6|10
1617889800000|2021-04-08 13:50:00|2137.3|2123.3|2137.1|2124.6|2137.3|2124.6|2137.1|2123.3|0
1617890100000|2021-04-08 13:55:00|2138.1|2124.8|2139.6|2129.6|2139.6|2129.6|2138.1|2124.8|25
1617890400000|2021-04-08 14:00:00|2141.6|2130.6|2143.6|2131.6|2143.6|2131.6|2141.6|2130.6|5
1617890700000|2021-04-08 14:05:00|2143.3||2143.6||2143.6||2143.3||2
1617891000000|2021-04-08 14:10:00|2144.6|2126.6|2144.1|2134.6|2144.6|2134.6|2142.6|2126.6|7
1617891300000|2021-04-08 14:15:00||2126.8||2130.1||2130.1||2126.8|10
1617954000000|2021-04-09 07:40:00|2142.1|2132.6|2141.1|2127.1|2142.1|2132.6|2141.1|2126.8|0
1617954300000|2021-04-09 07:45:00|2141.6|2132.6|2141.6|2129.1|2141.6|2132.6|2141.6|2129.1|2
1617954600000|2021-04-09 07:50:00|2143.6|2129.6|2147.1|2137.6|2147.1|2137.6|2143.6|2129.6|47
1617954900000|2021-04-09 07:55:00|2145.6|2131.6|2151.8|2134.8|2151.8|2140.3|2144.6|2131.6|93
1617955200000|2021-04-09 08:00:00|2151.6|2136.6|2153.3|2141.6|2154.6|2143.6|2151.6|2136.6|55
1617955500000|2021-04-09 08:05:00|2152.6|2138.8|2151.8|2139.6|2152.6|2139.6|2148.6|2138.1|8
1617955800000|2021-04-09 08:10:00||2139.8||2139.8||2139.8||2139.8|0
1617956100000|2021-04-09 08:15:00|2151.6||2151.8||2151.8||2150.6||0
1617956400000|2021-04-09 08:20:00||2140.1||2140.1||2140.3||2140.1|0
1617956700000|2021-04-09 08:25:00||2140.6||2140.6||2140.6||2140.6|0
1617957000000|2021-04-09 08:30:00|2151.6||2151.6||2151.6||2150.6||12
1617957300000|2021-04-09 08:35:00||2140.1||2139.3||2140.1||2139.1|1
1617957600000|2021-04-09 08:40:00||2139.6||2140.8||2140.8||2139.6|0
1617957900000|2021-04-09 08:45:00|2151.8|2141.6|2151.8|2141.6|2151.8|2141.6|2151.8|2141.6|1
1617958200000|2021-04-09 08:50:00|2151.6|2140.8|2148.6|2138.6|2151.6|2140.8|2148.6|2138.6|20
1617958500000|2021-04-09 08:55:00|2149.6|2138.8|2148.6|2138.8|2149.6|2138.8|2148.6|2138.6|11
1617958800000|2021-04-09 09:00:00|2151.8|2139.6|2149.6|2138.8|2151.8|2139.6|2149.6|2138.8|10
1617959100000|2021-04-09 09:05:00|2148.6|2139.1|2149.1|2138.1|2149.1|2139.3|2148.6|2136.6|32
1617959400000|2021-04-09 09:10:00||2137.6||2137.1||2137.6||2135.3|1
1617960000000|2021-04-09 09:20:00|2147.8|2138.1|2147.8|2136.3|2147.8|2138.3|2147.8|2136.3|0
1617960300000|2021-04-09 09:25:00|2149.1|2136.6|2149.1|2138.1|2149.1|2138.1|2149.1|2136.6|1
1617960900000|2021-04-09 09:35:00||2138.3||2138.3||2138.3||2138.3|0
1617961200000|2021-04-09 09:40:00|2146.6|2138.6|2152.6|2140.3|2152.6|2140.3|2146.6|2138.6|7
1617961500000|2021-04-09 09:45:00|2152.1|2140.1|2152.1|2140.1|2152.1|2140.1|2148.3|2140.1|11
1617961800000|2021-04-09 09:50:00||2142.1||2142.1||2142.1||2142.1|0
1617962100000|2021-04-09 09:55:00|2152.8|2142.3|2152.8|2142.3|2152.8|2142.3|2152.8|2142.1|5
1617962400000|2021-04-09 10:00:00||2143.1||2143.3||2143.3||2143.1|0
1617962700000|2021-04-09 10:05:00||2142.3||2142.3||2142.3||2142.3|1
1617963000000|2021-04-09 10:10:00|2151.8||2152.8||2152.8||2151.6||6
1617963300000|2021-04-09 10:15:00|2152.1|2142.6|2151.6|2141.6|2152.1|2142.6|2151.6|2141.6|12
1617963600000|2021-04-09 10:20:00|2151.3|2139.3|2151.6|2138.8|2151.6|2141.1|2151.1|2138.6|9
1617963900000|2021-04-09 10:25:00|2151.3||2150.1||2151.6||2150.1||0
1617964200000|2021-04-09 10:30:00|2149.8||2149.8||2149.8||2149.8||0
1617964500000|2021-04-09 10:35:00|2150.8|2139.6|2150.1|2138.6|2150.8|2139.6|2150.1|2138.3|1
1617964800000|2021-04-09 10:40:00|2149.8|2138.3|2148.8|2138.3|2150.1|2138.3|2148.8|2138.3|0
1617965100000|2021-04-09 10:45:00||2137.8||2137.6||2137.8||2137.6|3
1617965400000|2021-04-09 10:50:00|2147.1|2137.1|2146.8|2137.8|2147.1|2137.8|2146.8|2137.1|0
1617965700000|2021-04-09 10:55:00|2147.1|2138.1|2146.1|2137.8|2147.1|2138.1|2146.1|2137.3|1
1617966000000|2021-04-09 11:00:00|2146.3|2137.1|2148.8|2139.1|2148.8|2139.1|2146.3|2137.1|14
1617966300000|2021-04-09 11:05:00||2138.3||2138.1||2138.3||2137.3|0
1617966600000|2021-04-09 11:10:00||2139.1||2139.1||2139.1||2139.1|0
1617966900000|2021-04-09 11:15:00|2148.6|2138.1|2148.8|2136.6|2148.8|2138.1|2148.1|2133.8|14
1617967200000|2021-04-09 11:20:00|2144.1|2135.1|2151.1|2138.8|2151.1|2138.8|2144.1|2134.6|2
1617967500000|2021-04-09 11:25:00|2150.1|2139.1|2150.1|2137.6|2150.1|2139.1|2150.1|2137.6|0
1617967800000|2021-04-09 11:30:00|2151.1||2151.1||2151.1||2151.1||0
1617968100000|2021-04-09 11:35:00|2151.6|2137.8|2151.6|2139.1|2151.6|2139.1|2151.6|2137.8|0
1617968400000|2021-04-09 11:40:00|2152.1|2139.3|2150.1|2137.8|2152.1|2141.3|2150.1|2137.8|17
1617969000000|2021-04-09 11:50:00|2152.1||2152.1||2152.1||2146.1||1
1617969300000|2021-04-09 11:55:00|2151.1|2138.1|2151.1|2138.1|2151.1|2138.1|2151.1|2138.1|0
1617969600000|2021-04-09 12:00:00||2138.6||2138.8||2138.8||2138.6|0
1617969900000|2021-04-09 12:05:00|2152.1|2139.1|2151.1|2139.8|2152.1|2143.1|2151.1|2139.1|5
1617970200000|2021-04-09 12:10:00|2152.1||2152.1||2152.1||2152.1||5
1617970500000|2021-04-09 12:15:00|2151.1||2151.1||2151.1||2151.1||0
1617971100000|2021-04-09 12:25:00|2150.1|2139.1|2150.1|2138.1|2150.1|2139.1|2150.1|2138.1|0
1617971400000|2021-04-09 12:30:00|2151.1||2150.1||2151.1||2150.1||0
1617971700000|2021-04-09 12:35:00|2151.1|2140.1|2151.1|2138.3|2151.1|2140.1|2151.1|2138.1|2
1617972000000|2021-04-09 12:40:00|2149.3|2138.6|2152.1|2138.6|2152.1|2138.6|2149.3|2138.6|0
1617972600000|2021-04-09 12:50:00||2138.8||2139.1||2139.1||2138.6|0
1617972900000|2021-04-09 12:55:00|2152.6|2139.3|2154.1|2143.1|2154.1|2144.6|2152.6|2139.1|3
1617973200000|2021-04-09 13:00:00|2153.8|2142.6|2153.8|2141.3|2153.8|2142.6|2153.8|2139.6|5
1617973500000|2021-04-09 13:05:00|2152.1|2140.3|2152.1|2140.6|2152.1|2140.6|2152.1|2140.3|0
1617973800000|2021-04-09 13:10:00|2153.1|2140.8|2153.1|2140.8|2153.1|2140.8|2153.1|2140.8|0
1617974100000|2021-04-09 13:15:00|2153.8|2141.1|2155.1|2142.8|2155.1|2142.8|2153.8|2141.1|7
1617974400000|2021-04-09 13:20:00|2157.6|2145.1|2157.6|2149.1|2157.6|2149.1|2156.8|2145.1|4
1617974700000|2021-04-09 13:25:00|2157.3|2150.1|2158.8|2147.1|2160.1|2150.1|2157.3|2147.1|37
1617975000000|2021-04-09 13:30:00|2158.6||2157.1||2158.6||2157.1||5
1617975300000|2021-04-09 13:35:00||2147.6||2147.6||2147.6||2147.6|3
1617975600000|2021-04-09 13:40:00|2159.6|2149.1|2159.6|2148.8|2160.3|2152.1|2159.6|2147.6|21
1617975900000|2021-04-09 13:45:00|2159.8|2149.3|2160.6|2150.1|2160.8|2152.1|2159.1|2149.3|6
1617976200000|2021-04-09 13:50:00|2159.1|2150.3|2160.6|2150.3|2160.6|2150.3|2159.1|2150.3|10
1617976500000|2021-04-09 13:55:00|2160.3|2150.6|2165.1|2152.6|2165.8|2156.1|2160.3|2150.6|38
1617976800000|2021-04-09 14:00:00|2164.8|2153.1|2164.6|2154.1|2169.1|2154.1|2164.6|2152.6|0
1617977100000|2021-04-09 14:05:00|2164.3|2154.6|2162.8|2154.6|2164.3|2155.1|2162.8|2154.6|3
1617977400000|2021-04-09 14:10:00|2163.1||2163.1||2163.1||2163.1||5
1617977700000|2021-04-09 14:15:00|2162.8|2154.8|2164.1|2154.8|2164.1|2154.8|2162.8|2154.8|2
1618211700000|2021-04-12 07:15:00|2164.1|2154.8|2164.1|2154.8|2164.1|2154.8|2164.1|2154.8|0
1618212900000|2021-04-12 07:35:00|2170.1|2157.6|2171.8|2158.1|2172.1|2158.1|2170.1|2157.6|0
1618213200000|2021-04-12 07:40:00|2170.1|2156.3|2172.1|2161.6|2172.1|2162.3|2170.1|2156.3|3
1618213500000|2021-04-12 07:45:00|2173.1|2161.3|2175.1|2162.1|2175.1|2163.1|2173.1|2161.1|3
1618213800000|2021-04-12 07:50:00|2174.1||2172.1||2174.1||2172.1||0
1618214100000|2021-04-12 07:55:00|2170.1|2158.3|2172.1|2160.8|2172.1|2160.8|2170.1|2158.1|5
1618214400000|2021-04-12 08:00:00||2161.1||2161.1||2161.1||2161.1|4
1618214700000|2021-04-12 08:05:00||2161.3||2161.6||2162.1||2161.3|0
1618215000000|2021-04-12 08:10:00||2160.1||2160.8||2160.8||2159.8|0
1618215300000|2021-04-12 08:15:00|2171.6|2161.1|2172.1|2163.1|2172.1|2163.1|2171.6|2160.8|20
1618215600000|2021-04-12 08:20:00|2174.6|2163.3|2174.3|2164.1|2174.6|2164.1|2174.3|2162.8|10
1618215900000|2021-04-12 08:25:00|2175.1|2164.3|2175.1|2164.3|2175.1|2164.3|2175.1|2164.3|5
1618216200000|2021-04-12 08:30:00||2164.6||2164.6||2164.6||2164.6|0
1618216500000|2021-04-12 08:35:00||2164.8||2164.6||2164.8||2164.6|0
1618216800000|2021-04-12 08:40:00|||||||||2
1618217100000|2021-04-12 08:45:00||2164.1||2162.1||2164.1||2162.1|3
1618217400000|2021-04-12 08:50:00||2161.6||2161.3||2161.6||2161.3|0
1618217700000|2021-04-12 08:55:00||2161.6||2161.3||2161.6||2161.3|0
1618218300000|2021-04-12 09:05:00||2160.8||2161.1||2161.1||2160.8|23
1618218600000|2021-04-12 09:10:00||2160.8||2164.3||2164.3||2160.8|0
1618218900000|2021-04-12 09:15:00|2177.6|2164.6|2177.6|2164.8|2177.6|2164.8|2177.6|2164.6|2
1618219200000|2021-04-12 09:20:00||2165.1||2165.8||2165.8||2164.8|0
1618219500000|2021-04-12 09:25:00|2178.1|2165.6|2183.6|2172.8|2183.6|2172.8|2178.1|2165.6|37
1618219800000|2021-04-12 09:30:00|2183.3|2173.1|2184.6|2174.8|2184.6|2175.6|2183.3|2173.1|21
1618220100000|2021-04-12 09:35:00|2186.8|2174.3|2186.1|2174.6|2186.8|2177.1|2185.1|2174.3|38
1618220400000|2021-04-12 09:40:00|2187.1|2174.8|2188.6|2178.6|2189.1|2179.8|2187.1|2174.8|36
1618220700000|2021-04-12 09:45:00|2186.6|2175.8|2188.6|2175.8|2188.6|2175.8|2186.6|2175.8|11
1618221000000|2021-04-12 09:50:00|2189.1|2175.1|2189.8|2177.1|2191.1|2182.1|2189.1|2174.8|46
1618221300000|2021-04-12 09:55:00|2189.6|2180.1|2188.1|2177.1|2189.6|2180.1|2188.1|2174.6|14
1618221600000|2021-04-12 10:00:00|2187.8|2178.1|2189.8|2174.8|2189.8|2180.1|2187.8|2174.6|7
1618221900000|2021-04-12 10:05:00||2175.1||2177.1||2177.1||2175.1|0
1618222200000|2021-04-12 10:10:00|2193.3|2182.1|2194.1|2183.1|2194.1|2183.1|2193.3|2182.1|9
1618222800000|2021-04-12 10:20:00|2193.8|2182.1|2194.1|2181.3|2194.1|2182.1|2193.3|2178.1|6
1618223100000|2021-04-12 10:25:00|2193.8|2182.1|2193.8|2180.1|2193.8|2182.1|2193.8|2179.3|0
1618223400000|2021-04-12 10:30:00|2194.1|2181.1|2194.1|2181.3|2194.1|2181.3|2194.1|2181.1|0
1618223700000|2021-04-12 10:35:00|2193.8|2178.3|2193.1|2178.3|2193.8|2178.3|2193.1|2178.3|1
1618224000000|2021-04-12 10:40:00|2192.8|2177.1|2187.8|2174.6|2192.8|2177.1|2187.8|2174.6|1
1618224300000|2021-04-12 10:45:00|2187.6||2188.1||2188.1||2187.6||1
1618224900000|2021-04-12 10:55:00|2187.8|2174.3|2187.3|2173.8|2187.8|2174.3|2187.3|2173.8|0
1618225200000|2021-04-12 11:00:00||2174.1||2174.3||2174.3||2174.1|0
1618225500000|2021-04-12 11:05:00|2187.1|2173.8|2187.1|2173.8|2187.1|2173.8|2187.1|2173.8|0
1618226100000|2021-04-12 11:15:00|2186.3|2173.1|2180.3|2166.6|2186.3|2173.1|2180.3|2166.6|25
1618226400000|2021-04-12 11:20:00|2182.3|2166.8|2179.3|2168.3|2182.3|2168.3|2179.3|2166.8|2
1618226700000|2021-04-12 11:25:00|2179.1|2167.3|2175.3|2164.8|2179.1|2167.3|2175.3|2164.8|11
1618227000000|2021-04-12 11:30:00|2176.6|2165.1|2178.3|2165.3|2178.3|2165.3|2176.6|2165.1|10
1618227300000|2021-04-12 11:35:00||2165.6||2168.3||2168.3||2165.6|0
1618227600000|2021-04-12 11:40:00||2166.3||2166.3||2166.3||2166.3|0
1618227900000|2021-04-12 11:45:00|2178.1|2165.8|2176.1|2164.1|2178.1|2165.8|2176.1|2164.1|4
1618228200000|2021-04-12 11:50:00|2175.8|2163.3|2175.3|2161.3|2175.8|2163.3|2175.1|2161.3|1
1618228500000|2021-04-12 11:55:00||2162.3||2162.3||2164.3||2162.3|1
1618228800000|2021-04-12 12:00:00||2161.6||2161.6||2161.6||2161.6|0
1618229100000|2021-04-12 12:05:00|2175.1|2161.3|2174.1|2160.3|2175.1|2161.3|2174.1|2159.8|7
1618229400000|2021-04-12 12:10:00|2174.3|2160.6|2173.8|2160.6|2174.3|2160.6|2173.8|2160.6|0
1618229700000|2021-04-12 12:15:00||2161.3||2161.3||2161.3||2161.3|0
1618230000000|2021-04-12 12:20:00||2165.3||2161.3||2165.6||2161.3|5
1618230300000|2021-04-12 12:25:00|2173.6|2160.3|2173.3|2159.8|2173.6|2160.3|2173.3|2159.8|1
1618230600000|2021-04-12 12:30:00|2173.1||2172.8||2173.1||2170.1||0
1618230900000|2021-04-12 12:35:00|2172.6|2159.3|2172.1|2158.8|2172.8|2159.3|2172.1|2158.8|0
1618231200000|2021-04-12 12:40:00||2159.3||2159.3||2159.3||2159.3|0
1618231500000|2021-04-12 12:45:00|2171.6|2160.3|2171.6|2161.3|2171.6|2161.3|2171.6|2160.3|0
1618231800000|2021-04-12 12:50:00||2160.3||2163.3||2163.3||2160.3|6
1618232100000|2021-04-12 12:55:00|2173.1|2159.3|2173.1|2159.6|2173.1|2162.3|2173.1|2159.3|12
1618232400000|2021-04-12 13:00:00|||||||||1
1618232700000|2021-04-12 13:05:00|2172.8|2159.3|2172.1|2158.3|2172.8|2159.3|2172.1|2158.3|3
1618233300000|2021-04-12 13:15:00||2158.6||2158.6||2158.6||2158.6|0
1618233600000|2021-04-12 13:20:00|2171.3|2158.8|2171.3|2159.3|2171.3|2159.3|2171.3|2158.8|0
1618233900000|2021-04-12 13:25:00|2172.1|2159.6|2174.1|2161.6|2174.1|2161.6|2172.1|2159.6|11
1618234200000|2021-04-12 13:30:00|2177.1|2161.8|2177.3|2162.6|2180.3|2164.3|2176.8|2161.8|7
1618234500000|2021-04-12 13:35:00|2177.6|2162.8|2176.8|2162.8|2178.1|2162.8|2176.8|2162.8|98
1618234800000|2021-04-12 13:40:00||2163.1||2162.8||2163.3||2162.8|100
1618235100000|2021-04-12 13:45:00|2177.1|2163.1|2177.6|2164.1|2177.6|2164.1|2176.8|2162.8|0
1618235400000|2021-04-12 13:50:00|2177.8|2164.3|2178.6|2166.3|2180.6|2168.3|2177.8|2164.3|5
1618235700000|2021-04-12 13:55:00|2178.3|2164.1|2177.3|2164.1|2178.3|2164.6|2177.1|2164.1|6
1618236000000|2021-04-12 14:00:00|2178.6|2165.1|2178.6|2164.3|2178.6|2165.1|2178.6|2164.1|0
1618236300000|2021-04-12 14:05:00|2178.3|2164.1|2186.8|2168.1|2187.1|2170.6|2178.3|2164.1|16
1618236600000|2021-04-12 14:10:00|2178.3|2165.8|2182.3|2168.3|2182.3|2168.3|2178.3|2165.8|1
1618236900000|2021-04-12 14:15:00|2184.3||2183.3||2184.3||2183.3||5
1618298100000|2021-04-13 07:15:00|2183.3|2168.3|2183.3|2168.3|2183.3|2168.3|2183.3|2168.3|0
1618299900000|2021-04-13 07:45:00|2189.3|2178.1|2191.8|2177.1|2194.3|2178.1|2189.3|2176.3|0
1618300200000|2021-04-13 07:50:00|2191.6|2176.6|2186.6|2171.6|2191.6|2176.6|2184.3|2171.3|30
1618300500000|2021-04-13 07:55:00|2186.3|2172.3|2185.3|2168.6|2186.3|2172.3|2184.3|2168.6|7
1618300800000|2021-04-13 08:00:00|2185.8|2169.3|2183.8|2171.1|2186.1|2171.1|2183.8|2169.3|0
1618301100000|2021-04-13 08:05:00|2183.3|2170.6|2181.3|2166.3|2183.3|2170.6|2174.3|2165.8|5
1618301400000|2021-04-13 08:10:00|2183.3|2166.6|2183.3|2169.3|2183.3|2169.3|2183.3|2166.6|1
1618301700000|2021-04-13 08:15:00|2184.3|2169.6|2183.3|2172.6|2186.3|2172.6|2183.3|2169.3|5
1618302000000|2021-04-13 08:20:00|2181.3|2172.1|2183.3|2171.6|2183.3|2172.1|2181.3|2171.6|0
1618302600000|2021-04-13 08:30:00|2183.8|2172.3|2183.8|2172.8|2183.8|2172.8|2183.8|2172.3|2
1618302900000|2021-04-13 08:35:00|2182.3||2183.8||2183.8||2182.3||2
1618303200000|2021-04-13 08:40:00|2180.3|2171.1|2183.3|2171.3|2183.8|2171.3|2180.3|2171.1|7
1618303500000|2021-04-13 08:45:00|2183.8|2172.3|2184.3|2173.1|2185.8|2173.1|2183.8|2172.3|6
1618303800000|2021-04-13 08:50:00|2185.3|2173.6|2185.3|2173.8|2185.3|2173.8|2185.3|2173.6|1
1618304400000|2021-04-13 09:00:00|2186.3|2174.3|2186.3|2175.8|2186.3|2175.8|2186.3|2174.3|2
1618304700000|2021-04-13 09:05:00||2174.6||2174.6||2174.6||2174.6|0
1618305000000|2021-04-13 09:10:00|2185.6|2171.1|2185.1|2171.3|2186.3|2171.3|2185.1|2171.1|30
1618305300000|2021-04-13 09:15:00|2184.8|2171.6|2182.6|2171.6|2184.8|2171.6|2182.6|2171.6|0
1618305600000|2021-04-13 09:20:00||2171.8||2172.3||2172.3||2171.8|30
1618305900000|2021-04-13 09:25:00|2183.3|2175.8|2186.6|2176.3|2186.6|2176.3|2183.3|2175.8|7
1618306500000|2021-04-13 09:35:00|2188.3|2176.6|2188.8|2176.6|2188.8|2176.6|2188.1|2176.6|0
1618306800000|2021-04-13 09:40:00|2188.6||2188.8||2188.8||2188.6||12
1618307100000|2021-04-13 09:45:00|2187.3||2188.8||2188.8||2187.3||0
1618307400000|2021-04-13 09:50:00||2176.8||2178.3||2179.3||2176.8|8
1618307700000|2021-04-13 09:55:00|2190.1|2179.1|2192.6|2182.1|2193.3|2182.3|2190.1|2179.1|15
1618308000000|2021-04-13 10:00:00|2191.8|2182.3|2191.6|2182.3|2193.6|2183.3|2191.6|2182.3|1
1618308300000|2021-04-13 10:05:00|2195.1|2182.6|2193.6|2182.6|2195.1|2182.6|2193.3|2182.6|4
1618308600000|2021-04-13 10:10:00|2191.8|2182.3|2189.1|2176.3|2192.6|2182.3|2189.1|2176.3|108
1618308900000|2021-04-13 10:15:00||2176.1||2176.8||2176.8||2176.1|0
1618309200000|2021-04-13 10:20:00|2192.3|2176.1|2192.3|2179.8|2192.3|2179.8|2192.3|2176.1|5
1618309500000|2021-04-13 10:25:00||2178.1||2178.1||2178.1||2177.3|0
1618309800000|2021-04-13 10:30:00|||||||||7
1618310100000|2021-04-13 10:35:00|2191.8|2177.3|2191.3|2177.3|2191.8|2177.3|2191.3|2177.3|188
1618310400000|2021-04-13 10:40:00|2190.8|2177.1|2187.3|2174.8|2190.8|2177.1|2187.3|2173.1|1
1618310700000|2021-04-13 10:45:00|2185.3|2173.6|2185.6|2173.3|2189.3|2177.1|2185.3|2173.1|103
1618311000000|2021-04-13 10:50:00|2189.6|2175.8|2189.8|2175.8|2190.1|2177.6|2189.6|2173.8|3
1618311300000|2021-04-13 10:55:00|2190.1|2175.6|2184.3|2173.1|2190.1|2175.6|2184.3|2173.1|12
1618311600000|2021-04-13 11:00:00|2179.3|2172.3|2182.8|2168.6|2184.3|2172.3|2179.3|2168.3|8
1618311900000|2021-04-13 11:05:00|2179.3|2168.1|2182.3|2171.6|2184.3|2171.6|2179.3|2168.1|149
1618312200000|2021-04-13 11:10:00|2182.1|2171.3|2179.3|2167.6|2182.8|2171.3|2179.3|2167.6|85
1618312500000|2021-04-13 11:15:00|2179.1|2167.3|2174.1|2161.8|2179.3|2170.1|2174.1|2160.8|28
1618312800000|2021-04-13 11:20:00|2173.6|2161.6|2174.3|2163.3|2177.3|2166.1|2171.1|2160.3|29
1618313100000|2021-04-13 11:25:00|2177.3|2163.6|2174.3|2165.1|2177.3|2165.1|2174.3|2163.3|19
1618313400000|2021-04-13 11:30:00|2178.1|2165.6|2177.6|2165.3|2178.1|2165.8|2174.3|2164.3|50
1618313700000|2021-04-13 11:35:00|2180.1|2166.3|2179.3|2167.6|2180.6|2168.3|2179.3|2166.3|70
1618314000000|2021-04-13 11:40:00|2181.1|2167.8|2179.3|2168.8|2181.1|2168.8|2179.3|2167.6|58
1618314300000|2021-04-13 11:45:00|2178.3|2168.3|2178.3|2167.6|2178.3|2168.3|2178.3|2165.8|114
1618314600000|2021-04-13 11:50:00||2166.8||2166.3||2166.8||2165.8|11
1618314900000|2021-04-13 11:55:00|2177.3||2177.3||2177.3||2177.3||100
1618315200000|2021-04-13 12:00:00|2178.3|2167.1|2179.3|2167.3|2179.3|2167.3|2178.3|2167.1|0
1618315500000|2021-04-13 12:05:00|2181.3|2168.8|2183.3|2169.1|2183.3|2171.1|2181.3|2167.3|100
1618315800000|2021-04-13 12:10:00|2181.3|2169.3|2179.3|2168.3|2181.3|2169.6|2179.3|2168.3|172
1618316100000|2021-04-13 12:15:00||2168.6||2168.3||2168.6||2168.3|28
1618316400000|2021-04-13 12:20:00|2182.6|2168.8|2184.3|2170.6|2185.8|2171.6|2182.6|2168.8|182
1618316700000|2021-04-13 12:25:00|2182.3|2169.8|2182.3|2169.6|2182.3|2170.1|2182.3|2169.3|0
1618317000000|2021-04-13 12:30:00|2184.1|2169.1|2185.1|2170.8|2185.1|2170.8|2184.1|2169.1|0
1618317300000|2021-04-13 12:35:00|2184.8|2170.6|2183.8|2170.1|2185.1|2170.6|2183.8|2170.1|0
1618317600000|2021-04-13 12:40:00|2184.1|2169.8|2182.3|2168.6|2184.3|2169.8|2182.3|2168.6|0
1618317900000|2021-04-13 12:45:00||2168.3||2168.3||2168.6||2168.3|0
1618318200000|2021-04-13 12:50:00||2167.3||2169.3||2169.3||2167.3|0
1618318500000|2021-04-13 12:55:00|||||||||5
1618318800000|2021-04-13 13:00:00||2169.6||2169.8||2169.8||2169.6|14
1618319100000|2021-04-13 13:05:00|2185.8|2169.3|2184.3|2174.1|2186.3|2174.1|2184.3|2169.3|10
1618319400000|2021-04-13 13:10:00|2187.1|2173.8|2186.1|2173.6|2187.3|2173.8|2186.1|2173.3|14
1618319700000|2021-04-13 13:15:00|2185.8|2171.8|2184.3|2170.8|2186.1|2171.8|2182.8|2168.1|5
1618320000000|2021-04-13 13:20:00|2186.3|2171.3|2186.1|2176.3|2186.3|2176.3|2186.1|2171.3|1
1618320300000|2021-04-13 13:25:00|2185.8|2175.3|2185.3|2173.3|2185.8|2175.3|2185.3|2173.3|8
1618320600000|2021-04-13 13:30:00||2173.1||2173.3||2174.8||2173.1|0
1618320900000|2021-04-13 13:35:00||2173.6||2176.3||2176.3||2173.6|5
1618321200000|2021-04-13 13:40:00|2185.8|2175.1|2185.3|2173.3|2185.8|2176.3|2184.3|2173.3|11
1618321500000|2021-04-13 13:45:00|2184.3|2174.3|2183.1|2173.3|2184.3|2174.3|2183.1|2173.3|2
1618321800000|2021-04-13 13:50:00|2182.3|2171.6|2182.3|2172.3|2182.3|2172.3|2182.3|2171.6|10
1618322100000|2021-04-13 13:55:00|2183.3|2172.6|2184.3|2172.8|2185.3|2173.1|2183.1|2172.6|11
1618322400000|2021-04-13 14:00:00|2187.3|2173.1|2186.8|2173.3|2187.3|2173.3|2186.8|2173.1|4
1618322700000|2021-04-13 14:05:00|2183.3|2173.6|2186.8|2173.6|2186.8|2173.6|2183.3|2173.6|3
1618323000000|2021-04-13 14:10:00|2186.3|2173.3|2186.8|2173.3|2186.8|2173.3|2186.3|2173.3|2
1618323300000|2021-04-13 14:15:00|2187.3|2175.3|2189.1|2173.6|2189.1|2176.3|2187.3|2173.6|6
1618384500000|2021-04-14 07:15:00|2189.1|2173.6|2189.1|2173.6|2189.1|2173.6|2189.1|2173.6|0
1618386000000|2021-04-14 07:40:00|2191.3|2173.3|2187.3|2173.3|2194.3|2175.3|2187.3|2168.8|30
1618386300000|2021-04-14 07:45:00|2189.3|2173.6|2193.1|2179.3|2193.8|2179.3|2189.3|2173.6|1
1618386600000|2021-04-14 07:50:00|2189.8|2179.1|2192.3|2178.6|2193.1|2179.1|2189.8|2178.6|10
1618386900000|2021-04-14 07:55:00|2191.8|2179.3|2195.3|2179.3|2196.6|2186.3|2191.8|2179.3|30
1618387200000|2021-04-14 08:00:00|2192.3||2192.3||2192.3||2192.3||0
1618387500000|2021-04-14 08:05:00|2192.1|2178.8|2189.3|2178.6|2192.1|2178.8|2188.6|2178.6|56
1618387800000|2021-04-14 08:10:00|2189.1|2177.8|2188.3|2176.6|2189.1|2177.8|2188.3|2176.3|99
1618388100000|2021-04-14 08:15:00|2188.1|2176.8|2188.1|2176.8|2188.1|2176.8|2188.1|2176.8|112
1618388400000|2021-04-14 08:20:00|2187.8|2176.6|2187.6|2176.6|2187.8|2176.6|2187.6|2176.3|2
1618388700000|2021-04-14 08:25:00|2187.3|2176.3|2184.8|2173.8|2187.3|2176.3|2184.8|2173.6|52
1618389000000|2021-04-14 08:30:00|2186.3|2174.1|2186.3|2175.3|2186.3|2175.3|2186.3|2174.1|55
1618389300000|2021-04-14 08:35:00|||||||||10
1618389600000|2021-04-14 08:40:00|2184.3|2175.1|2183.3|2175.1|2187.1|2175.1|2183.3|2175.1|18
1618389900000|2021-04-14 08:45:00|2183.1|2173.6|2184.3|2173.6|2185.3|2173.6|2182.3|2173.6|49
1618390200000|2021-04-14 08:50:00|2185.8||2185.8||2186.6||2185.8||0
1618390500000|2021-04-14 08:55:00|2185.6|2172.3|2183.1|2168.8|2185.6|2172.3|2181.1|2168.8|76
1618390800000|2021-04-14 09:00:00|2182.8|2168.6|2181.8|2168.1|2182.8|2168.6|2180.6|2167.8|50
1618391100000|2021-04-14 09:05:00|2181.6|2167.8|2179.6|2168.1|2181.6|2168.1|2179.6|2167.8|0
1618391400000|2021-04-14 09:10:00|2179.3|2167.8|2181.6|2168.1|2181.8|2168.1|2178.1|2165.6|34
1618391700000|2021-04-14 09:15:00|2181.8|2168.8|2181.8|2168.1|2181.8|2169.6|2181.8|2168.1|0
1618392000000|2021-04-14 09:20:00|2183.3|2168.8|2183.3|2170.8|2183.3|2170.8|2183.3|2168.8|0
1618392300000|2021-04-14 09:25:00|2176.3|2169.8|2183.3|2168.1|2183.3|2169.8|2176.3|2168.1|10
1618392600000|2021-04-14 09:30:00|2183.1|2168.6|2182.6|2168.1|2183.1|2168.8|2182.3|2168.1|0
1618392900000|2021-04-14 09:35:00|2182.3|2168.6|2183.3|2169.3|2183.3|2169.3|2182.3|2168.6|0
1618393500000|2021-04-14 09:45:00||2169.6||2169.6||2169.6||2169.6|0
1618393800000|2021-04-14 09:50:00|2183.1||2183.3||2183.3||2183.1||0
1618394100000|2021-04-14 09:55:00|2183.1|2169.8|2182.8|2169.6|2183.1|2169.8|2182.6|2169.6|2
1618394400000|2021-04-14 10:00:00|2181.3|2169.3|2179.3|2165.6|2181.3|2169.3|2179.3|2165.6|9
1618394700000|2021-04-14 10:05:00||2166.3||2166.3||2166.3||2166.3|0
1618395000000|2021-04-14 10:10:00|2179.1|2165.6|2177.8|2162.3|2179.1|2165.6|2177.3|2162.3|132
1618395300000|2021-04-14 10:15:00|2178.1|2162.8|2174.8|2162.8|2178.1|2162.8|2174.6|2162.8|0
1618395600000|2021-04-14 10:20:00|2175.1|2158.1|2174.3|2160.6|2177.3|2160.8|2174.1|2158.1|5
1618395900000|2021-04-14 10:25:00||2160.3||2161.3||2162.3||2160.3|1
1618396200000|2021-04-14 10:30:00|2172.3|2161.6|2177.1|2166.3|2179.3|2166.8|2172.3|2161.3|40
1618396500000|2021-04-14 10:35:00|2177.3|2169.1|2182.1|2168.1|2183.5|2169.7|2177.3|2167.2|15
1618396800000|2021-04-14 10:40:00|2182.9|2168.9|2181.6|2167.1|2183.6|2169.6|2181.6|2166.4|0
1618397100000|2021-04-14 10:45:00|2183.4|2168.6|2183.6|2170.9|2183.6|2170.9|2183.4|2167.4|0
1618397400000|2021-04-14 10:50:00|2185.6|2173.6|2185.6|2173.6|2185.6|2173.6|2185.6|2173.6|0
1618397700000|2021-04-14 10:55:00|2183.6|2172.6|2181.4|2168.9|2183.6|2172.6|2181.4|2166.6|166
1618398000000|2021-04-14 11:00:00|2180.6|2168.6|2176.6|2167.6|2185.4|2172.4|2176.6|2167.4|84
1618398300000|2021-04-14 11:05:00|2181.4|2168.1|2184.6|2169.9|2185.4|2169.9|2178.6|2167.1|0
1618398600000|2021-04-14 11:10:00|2178.6||2184.6||2184.6||2178.6||0
1618398900000|2021-04-14 11:15:00|2183.9|2169.6|2181.4|2166.9|2183.9|2169.6|2179.6|2166.6|19
1618399200000|2021-04-14 11:20:00|2179.6|2167.1|2181.4|2166.9|2181.6|2167.4|2175.6|2165.9|0
1618399500000|2021-04-14 11:25:00|2173.6|2165.1|2181.4|2167.4|2181.4|2167.6|2173.6|2165.1|1
1618399800000|2021-04-14 11:30:00|||||||||20
1618400100000|2021-04-14 11:35:00||2168.4||2169.1||2169.1||2167.6|8
1618400400000|2021-04-14 11:40:00||2166.6||2166.9||2166.9||2166.6|1
1618400700000|2021-04-14 11:45:00||2167.1||2167.1||2167.1||2167.1|0
1618401000000|2021-04-14 11:50:00||2166.4||2167.1||2167.1||2166.4|0
1618401300000|2021-04-14 11:55:00||2167.4||2167.9||2169.1||2167.4|0
1618401600000|2021-04-14 12:00:00||2167.4||2169.1||2169.1||2167.4|4
1618401900000|2021-04-14 12:05:00|2181.6|2170.1|2183.6|2171.4|2183.6|2171.4|2181.6|2170.1|20
1618402200000|2021-04-14 12:10:00||2171.6||2172.1||2172.1||2171.4|0
1618402500000|2021-04-14 12:15:00||2172.9||2172.6||2173.1||2172.6|0
1618402800000|2021-04-14 12:20:00||2172.4||2173.1||2173.1||2172.4|0
1618403700000|2021-04-14 12:35:00|2188.9|2174.4|2186.6|2173.1|2189.1|2176.6|2186.6|2173.1|15
1618404000000|2021-04-14 12:40:00||2173.4||2174.1||2174.1||2173.1|122
1618404300000|2021-04-14 12:45:00|2188.6|2173.4|2189.6|2175.6|2189.6|2175.6|2188.6|2173.4|0
1618404600000|2021-04-14 12:50:00|2189.4|2175.1|2183.6|2173.4|2189.4|2175.1|2183.6|2173.1|10
1618404900000|2021-04-14 12:55:00|2184.6|2173.6|2186.6|2174.4|2186.6|2174.4|2184.6|2173.6|10
1618405200000|2021-04-14 13:00:00|2188.9|2175.6|2186.6|2174.1|2189.6|2177.1|2186.6|2173.4|0
1618405500000|2021-04-14 13:05:00|2188.9|2174.4|2186.6|2174.1|2189.6|2175.4|2186.6|2174.1|145
1618405800000|2021-04-14 13:10:00|2185.6|2174.6|2185.6|2174.6|2185.6|2174.9|2185.6|2174.1|0
1618406100000|2021-04-14 13:15:00||2174.9||2175.4||2175.4||2174.9|20
1618406400000|2021-04-14 13:20:00|2184.6|2173.9|2182.6|2173.9|2184.6|2173.9|2182.6|2173.9|0
1618406700000|2021-04-14 13:25:00|2183.6|2174.1|2187.6|2176.4|2187.6|2178.6|2183.6|2174.1|15
1618407000000|2021-04-14 13:30:00||2176.9||2177.6||2177.6||2176.4|27
1618407300000|2021-04-14 13:35:00|2188.6|2177.9|2193.4|2180.9|2193.4|2180.9|2188.6|2177.9|8
1618407600000|2021-04-14 13:40:00|2193.1|2180.6|2189.6|2177.9|2193.1|2181.1|2189.6|2177.6|0
1618407900000|2021-04-14 13:45:00|2190.6|2178.1|2192.6|2183.6|2192.6|2183.6|2190.6|2177.9|3
1618408200000|2021-04-14 13:50:00||2181.1||2180.6||2181.1||2179.6|0
1618408500000|2021-04-14 13:55:00|2192.4|2180.9|2192.6|2181.1|2192.6|2181.4|2192.4|2180.9|6
1618408800000|2021-04-14 14:00:00|||||||||16
1618409100000|2021-04-14 14:05:00|2192.4||2192.4||2192.4||2192.4||29
1618409700000|2021-04-14 14:15:00|2192.1|2181.6|2191.4|2178.6|2192.1|2181.6|2191.4|2177.6|69
1618472100000|2021-04-15 07:35:00|2201.6|2188.6|2205.6|2191.9|2205.6|2193.6|2201.6|2188.6|2
1618472400000|2021-04-15 07:40:00|2208.4|2192.4|2204.4|2191.1|2208.4|2193.9|2204.4|2191.1|11
1618472700000|2021-04-15 07:45:00|2204.9|2190.1|2203.9|2190.1|2205.4|2190.1|2203.9|2190.1|19
1618473000000|2021-04-15 07:50:00|2203.6|2189.9|2201.4|2187.4|2203.6|2189.9|2200.6|2184.6|41
1618473300000|2021-04-15 07:55:00|2201.6|2188.6|2201.6|2188.6|2201.6|2188.6|2201.6|2188.6|0
1618473600000|2021-04-15 08:00:00|2201.4|2189.9|2199.6|2188.6|2201.4|2189.9|2199.6|2188.6|59
1618473900000|2021-04-15 08:05:00|2198.6|2187.4|2196.6|2184.4|2198.6|2187.4|2196.6|2184.1|6
1618474200000|2021-04-15 08:10:00|2198.6|2184.6|2197.9|2186.1|2198.6|2186.4|2197.9|2183.1|0
1618474500000|2021-04-15 08:15:00|2197.6|2185.9|2197.6|2186.6|2197.6|2186.6|2197.6|2185.9|0
1618474800000|2021-04-15 08:20:00|2198.9|2189.6|2199.6|2189.1|2199.6|2190.9|2198.9|2189.1|23
1618475100000|2021-04-15 08:25:00||2188.4||2185.1||2188.4||2184.1|7
1618475400000|2021-04-15 08:30:00|2201.6|2185.4|2203.6|2189.9|2203.6|2189.9|2201.6|2185.4|25
1618475700000|2021-04-15 08:35:00|2204.6|2190.1|2204.1|2190.4|2204.6|2190.4|2204.1|2190.1|0
1618476000000|2021-04-15 08:40:00|2204.4|2191.6|2202.4|2190.4|2204.6|2191.6|2202.1|2190.4|19
1618476300000|2021-04-15 08:45:00|2202.1|2188.4|2196.9|2182.9|2202.1|2188.4|2196.9|2182.9|42
1618476600000|2021-04-15 08:50:00|2195.9|2182.4|2195.1|2181.4|2195.9|2182.4|2195.1|2181.1|0
1618476900000|2021-04-15 08:55:00|2195.6|2182.1|2195.6|2183.1|2195.6|2183.1|2195.6|2182.1|3
1618477200000|2021-04-15 09:00:00|2195.4|2182.9|2195.6|2183.1|2195.6|2183.1|2194.4|2181.4|19
1618477500000|2021-04-15 09:05:00||2181.4||2181.9||2181.9||2181.4|0
1618477800000|2021-04-15 09:10:00|2195.1||2195.1||2195.6||2195.1||14
1618478100000|2021-04-15 09:15:00|2195.4|2181.1|2194.6|2180.9|2195.4|2181.1|2194.6|2180.9|11
1618478400000|2021-04-15 09:20:00||2181.1||2180.9||2181.4||2180.9|81
1618478700000|2021-04-15 09:25:00|2195.6|2181.1|2195.6|2181.6|2195.6|2181.9|2195.6|2181.1|0
1618479000000|2021-04-15 09:30:00||2183.1||2183.1||2183.1||2183.1|13
1618479300000|2021-04-15 09:35:00|||||||||17
1618479600000|2021-04-15 09:40:00|2197.6|2183.4|2198.6|2184.4|2198.6|2184.4|2197.6|2183.4|0
1618479900000|2021-04-15 09:45:00|2194.6|2183.6|2194.6|2183.1|2194.6|2184.4|2194.6|2183.1|50
1618480200000|2021-04-15 09:50:00||2183.9||2183.1||2184.1||2183.1|1
1618480500000|2021-04-15 09:55:00|2199.4|2185.4|2199.4|2185.1|2199.6|2187.6|2199.4|2183.1|49
1618480800000|2021-04-15 10:00:00|2199.1|2185.4|2201.1|2186.6|2201.1|2186.6|2199.1|2185.4|0
1618481100000|2021-04-15 10:05:00|2200.9|2186.9|2200.9|2186.9|2200.9|2186.9|2200.9|2186.9|0
1618481400000|2021-04-15 10:10:00||2187.9||2187.1||2188.6||2186.9|0
1618482000000|2021-04-15 10:20:00|||||||||213
1618482300000|2021-04-15 10:25:00|2203.6|2187.9|2203.4|2189.1|2203.6|2189.1|2203.4|2187.1|48
1618482600000|2021-04-15 10:30:00|2201.6|2187.9|2201.6|2188.9|2201.6|2189.4|2201.6|2187.9|0
1618482900000|2021-04-15 10:35:00|2201.4|2188.6|2201.4|2188.6|2201.4|2188.9|2201.4|2188.6|72
1618483200000|2021-04-15 10:40:00|2201.6|2188.1|2201.6|2188.1|2201.6|2188.1|2201.6|2188.1|56
1618483500000|2021-04-15 10:45:00|||||||||38
1618483800000|2021-04-15 10:50:00|||||||||46
1618484100000|2021-04-15 10:55:00|||||||||1
1618484400000|2021-04-15 11:00:00||2188.6||2188.6||2188.6||2188.6|102
1618484700000|2021-04-15 11:05:00|2200.6|2188.1|2201.6|2189.9|2201.6|2189.9|2200.6|2188.1|12
1618485000000|2021-04-15 11:10:00|2202.6||2202.4||2202.6||2202.4||400
1618485300000|2021-04-15 11:15:00|2201.9||2201.9||2202.1||2201.6||0
1618485600000|2021-04-15 11:20:00|2201.6|2187.6|2198.6|2186.4|2201.6|2187.6|2198.6|2186.4|6
1618485900000|2021-04-15 11:25:00||2186.6||2186.4||2186.6||2186.4|0
1618486200000|2021-04-15 11:30:00||2186.6||2186.6||2186.6||2186.6|2
1618486500000|2021-04-15 11:35:00|2198.9|2186.9|2198.9|2187.1|2198.9|2187.1|2198.9|2186.6|0
1618486800000|2021-04-15 11:40:00|2201.9|2186.9|2199.1|2186.9|2203.4|2186.9|2199.1|2186.9|15
1618487100000|2021-04-15 11:45:00|2203.6|2187.1|2205.6|2190.1|2205.6|2190.1|2203.6|2187.1|5
1618487400000|2021-04-15 11:50:00||2190.4||2191.6||2193.4||2190.4|0
1618487700000|2021-04-15 11:55:00|2205.4|2193.1|2208.1|2194.9|2208.6|2194.9|2205.1|2193.1|3
1618488000000|2021-04-15 12:00:00|2207.9|2194.4|2206.4|2192.6|2207.9|2194.4|2206.4|2192.6|0
1618488300000|2021-04-15 12:05:00|2206.1|2192.4|2204.9|2191.1|2206.4|2192.4|2204.9|2191.1|0
1618488600000|2021-04-15 12:10:00|2204.4||2204.6||2204.9||2204.1||50
1618488900000|2021-04-15 12:15:00|2204.4||2204.4||2204.4||2203.6||0
1618489200000|2021-04-15 12:20:00|2204.1|2191.4|2203.4|2191.4|2204.1|2191.4|2200.6|2191.4|51
1618489500000|2021-04-15 12:25:00|2205.4|2192.6|2205.6|2192.6|2205.6|2192.6|2204.9|2192.6|0
1618489800000|2021-04-15 12:30:00|2205.9|2192.9|2206.4|2193.1|2206.6|2193.4|2205.9|2192.9|14
1618490100000|2021-04-15 12:35:00|2205.6|2192.9|2204.9|2192.6|2207.1|2192.9|2204.9|2192.6|122
1618490400000|2021-04-15 12:40:00|2205.1|2192.4|2204.6|2192.1|2205.1|2192.6|2203.4|2192.1|0
1618490700000|2021-04-15 12:45:00|2204.9|2193.6|2204.1|2193.6|2204.9|2193.6|2203.9|2193.6|2
1618491000000|2021-04-15 12:50:00|2203.6|2191.9|2202.4|2189.9|2204.1|2191.9|2202.4|2189.9|10
1618491300000|2021-04-15 12:55:00|2202.1||2202.4||2202.4||2201.4||0
1618491600000|2021-04-15 13:00:00|2202.1|2191.6|2202.1|2191.6|2202.1|2191.6|2202.1|2191.6|0
1618491900000|2021-04-15 13:05:00|2204.1||2204.1||2204.1||2204.1||0
1618492200000|2021-04-15 13:10:00|2204.9|2194.6|2204.6|2193.6|2205.4|2195.6|2203.6|2191.4|108
1618492500000|2021-04-15 13:15:00|2204.4||2203.4||2204.6||2203.4||3
1618492800000|2021-04-15 13:20:00|2204.4|2190.4|2203.6|2190.9|2204.4|2193.6|2203.6|2190.4|4
1618493100000|2021-04-15 13:25:00|2203.4|2190.6|2202.6|2188.4|2203.6|2190.6|2202.1|2188.4|49
1618493400000|2021-04-15 13:30:00|2202.4|2187.6|2198.1|2186.9|2202.4|2187.6|2197.4|2186.9|0
1618493700000|2021-04-15 13:35:00|2200.4|2187.6|2198.1|2185.9|2200.4|2190.1|2198.1|2185.9|5
1618494000000|2021-04-15 13:40:00|2198.6||2199.6||2200.6||2198.6||0
1618494300000|2021-04-15 13:45:00|2200.6|2186.6|2200.6|2186.4|2200.6|2186.6|2200.6|2186.1|0
1618494600000|2021-04-15 13:50:00|2200.4|2186.6|2200.4|2186.4|2200.4|2186.9|2200.4|2186.1|0
1618494900000|2021-04-15 13:55:00|2199.6|2186.6|2199.6|2186.6|2199.6|2187.6|2199.6|2186.1|4
1618495200000|2021-04-15 14:00:00||2185.6||2183.9||2185.6||2183.6|0
1618495500000|2021-04-15 14:05:00|2198.4|2184.4|2198.4|2184.4|2198.4|2184.4|2198.4|2184.4|1
1618495800000|2021-04-15 14:10:00|2199.6|2188.9|2201.6|2187.6|2201.6|2188.9|2199.6|2184.4|10
1618496100000|2021-04-15 14:15:00|2203.4||2203.4||2203.4||2203.4||50
1618557300000|2021-04-16 07:15:00|2203.4|2187.6|2203.4|2187.6|2203.4|2187.6|2203.4|2187.6|0
1618557600000|2021-04-16 07:20:00|2205.6|2183.6|2223.1|2183.6|2223.1|2183.6|2205.6|2183.6|0
1618557900000|2021-04-16 07:25:00|2216.6||2216.6||2216.6||2216.6||4
1618558200000|2021-04-16 07:30:00|2207.6|2188.6|2207.6|2189.6|2207.6|2189.6|2206.6|2188.6|27
1618558500000|2021-04-16 07:35:00|2207.9|2189.9|2211.4|2194.9|2211.4|2195.4|2206.9|2189.9|0
1618558800000|2021-04-16 07:40:00|2210.6|2196.1|2210.4|2195.1|2211.6|2196.1|2207.6|2194.6|1
1618559100000|2021-04-16 07:45:00|2210.9|2196.1|2210.1|2195.6|2210.9|2196.1|2210.1|2195.4|0
1618559400000|2021-04-16 07:50:00|2209.6|2195.4|2208.4|2195.1|2209.6|2195.4|2208.4|2195.1|37
1618559700000|2021-04-16 07:55:00|2208.1|2193.4|2205.4|2194.9|2208.4|2196.6|2205.4|2193.4|43
1618560000000|2021-04-16 08:00:00|2205.1|2193.4|2201.4|2188.9|2205.1|2194.9|2201.4|2188.6|20
1618560300000|2021-04-16 08:05:00|2200.9|2188.6|2200.6|2187.9|2200.9|2188.6|2200.6|2187.6|1
1618560600000|2021-04-16 08:10:00|2195.9|2187.6|2196.4|2184.4|2200.6|2187.6|2195.9|2183.6|5
1618560900000|2021-04-16 08:15:00|2198.9|2185.6|2199.6|2186.6|2200.1|2188.4|2198.9|2185.6|1
1618561200000|2021-04-16 08:20:00|2199.4|2185.6|2199.1|2185.6|2200.4|2186.1|2199.1|2184.9|17
1618561500000|2021-04-16 08:25:00||2185.9||2188.6||2188.6||2185.9|4
1618561800000|2021-04-16 08:30:00||2186.6||2188.1||2189.9||2186.6|3
1618562100000|2021-04-16 08:35:00|2200.6|2188.4|2201.6|2187.4|2202.6|2188.9|2200.6|2187.4|15
1618562400000|2021-04-16 08:40:00|2196.6|2186.4|2201.6|2188.6|2201.6|2188.6|2196.6|2186.4|4
1618562700000|2021-04-16 08:45:00|||||||||4
1618563600000|2021-04-16 09:00:00||2191.6||2188.6||2191.6||2188.6|6
1618563900000|2021-04-16 09:05:00|2201.4|2186.4|2197.6|2185.4|2201.4|2186.4|2197.6|2185.4|27
1618564200000|2021-04-16 09:10:00|2199.6|2184.9|2199.6|2185.4|2199.6|2185.4|2199.6|2184.9|7
1618564500000|2021-04-16 09:15:00|2200.6|2185.6|2201.6|2187.4|2201.6|2187.4|2200.6|2185.6|20
1618565100000|2021-04-16 09:25:00|2201.4|2187.1|2200.4|2187.1|2201.6|2187.1|2200.4|2187.1|90
1618565400000|2021-04-16 09:30:00|2201.4|2186.1|2201.6|2185.9|2201.6|2186.1|2201.4|2185.4|0
1618565700000|2021-04-16 09:35:00||2185.6||2186.9||2187.1||2185.6|0
1618566300000|2021-04-16 09:45:00|2201.4|2187.1|2201.6|2187.4|2201.6|2187.4|2201.4|2187.1|10
1618566600000|2021-04-16 09:50:00|2201.4|2187.6|2200.6|2188.4|2201.6|2188.4|2198.6|2187.6|2
1618566900000|2021-04-16 09:55:00|2200.4|2192.1|2193.6|2182.9|2201.6|2192.1|2193.6|2182.4|7
1618567200000|2021-04-16 10:00:00|2200.1|2183.1|2198.4|2182.9|2200.1|2183.6|2196.1|2182.9|20
1618567500000|2021-04-16 10:05:00|2192.6|2183.1|2196.4|2183.1|2196.6|2183.4|2192.6|2183.1|50
1618567800000|2021-04-16 10:10:00||2183.4||2184.1||2184.1||2182.9|0
1618568100000|2021-04-16 10:15:00|2196.6|2184.4|2196.6|2186.6|2196.6|2186.6|2196.6|2184.4|9
1618568400000|2021-04-16 10:20:00|2199.9|2188.6|2200.1|2188.6|2201.6|2188.6|2199.6|2188.6|24
1618568700000|2021-04-16 10:25:00|2199.6|2185.9|2199.6|2184.1|2200.1|2185.9|2196.6|2183.9|19
1618569000000|2021-04-16 10:30:00|2199.4||2200.1||2200.1||2199.4||28
1618569300000|2021-04-16 10:35:00||2183.9||2185.9||2185.9||2183.6|5
1618569600000|2021-04-16 10:40:00||2186.9||2185.4||2187.9||2185.4|0
1618569900000|2021-04-16 10:45:00|2199.1|2190.1|2202.6|2185.4|2202.6|2190.1|2196.6|2185.4|1
1618570200000|2021-04-16 10:50:00||2185.6||2189.6||2189.6||2185.6|0
1618570500000|2021-04-16 10:55:00||2188.9||2188.9||2188.9||2188.9|0
1618570800000|2021-04-16 11:00:00|2200.1|2187.9|2202.4|2185.6|2202.6|2188.1|2200.1|2185.6|1
1618571100000|2021-04-16 11:05:00|2202.6|2186.9|2202.6|2186.1|2202.6|2187.9|2200.4|2185.6|1
1618571400000|2021-04-16 11:10:00|2202.4|2187.4|2202.6|2188.1|2202.6|2188.1|2202.1|2187.4|0
1618571700000|2021-04-16 11:15:00||2186.4||2188.1||2188.1||2186.1|0
1618572000000|2021-04-16 11:20:00|2202.4|2188.6|2202.4|2188.6|2202.6|2188.6|2202.4|2188.6|0
1618572300000|2021-04-16 11:25:00|2202.6|2189.4|2197.6|2188.6|2202.6|2190.1|2196.6|2185.6|4
1618572600000|2021-04-16 11:30:00|2193.9|2186.4|2197.6|2185.6|2197.6|2186.4|2193.9|2185.6|0
1618573200000|2021-04-16 11:40:00|2196.6|2185.9|2196.6|2185.9|2196.6|2185.9|2196.6|2185.9|0
1618573800000|2021-04-16 11:50:00|2197.6|2188.6|2196.6|2186.1|2197.6|2188.6|2196.6|2185.9|3
1618574100000|2021-04-16 11:55:00||2185.9||2185.9||2185.9||2185.9|0
1618574400000|2021-04-16 12:00:00|2195.6|2185.6|2195.6|2181.9|2195.6|2185.6|2189.6|2181.1|18
1618574700000|2021-04-16 12:05:00|2190.1|2181.6|2195.6|2184.6|2195.6|2184.6|2189.9|2181.1|1
1618575000000|2021-04-16 12:10:00||2184.9||2185.1||2185.4||2184.9|0
1618575900000|2021-04-16 12:25:00|2193.6|2183.4|2194.4|2182.1|2195.6|2183.4|2193.6|2182.1|1
1618576200000|2021-04-16 12:30:00|2194.1||2194.1||2194.1||2194.1||0
1618576500000|2021-04-16 12:35:00|2195.6|2182.6|2195.6|2183.9|2195.6|2186.1|2195.6|2182.1|2
1618577100000|2021-04-16 12:45:00||2184.1||2184.6||2184.6||2184.1|0
1618577400000|2021-04-16 12:50:00||2184.1||2184.1||2184.1||2184.1|0
1618577700000|2021-04-16 12:55:00||2184.4||2184.4||2184.4||2184.4|2
1618578300000|2021-04-16 13:05:00|2195.4|2184.6|2191.6|2181.1|2195.4|2184.6|2191.6|2181.1|24
1618578600000|2021-04-16 13:10:00|||||||||3
1618578900000|2021-04-16 13:15:00|2191.4||2191.4||2191.4||2191.4||0
1618579200000|2021-04-16 13:20:00|2191.1|2180.9|2189.6|2178.6|2191.1|2180.9|2189.6|2175.6|46
1618579500000|2021-04-16 13:25:00|2188.6|2177.9|2186.6|2177.1|2188.6|2177.9|2185.1|2173.6|7
1618579800000|2021-04-16 13:30:00|2185.6|2174.9|2185.6|2175.1|2185.6|2175.1|2185.6|2173.9|3
1618580100000|2021-04-16 13:35:00|2186.6|2175.6|2186.6|2176.1|2186.6|2176.1|2186.6|2175.6|0
1618580400000|2021-04-16 13:40:00|2186.4|2176.4|2184.9|2175.4|2186.4|2176.9|2184.9|2175.4|11
1618580700000|2021-04-16 13:45:00||2175.1||2175.1||2175.9||2175.1|3
1618581000000|2021-04-16 13:50:00|2184.6|2174.1|2183.4|2173.9|2184.6|2174.6|2183.4|2173.6|2
1618581300000|2021-04-16 13:55:00|2183.6|2174.1|2183.1|2173.9|2183.6|2174.1|2182.9|2173.6|8
1618581600000|2021-04-16 14:00:00|2182.6|2173.6|2182.6|2172.6|2182.6|2173.6|2182.6|2172.6|12
1618581900000|2021-04-16 14:05:00|2181.6|2172.9|2183.6|2172.9|2183.6|2172.9|2181.6|2172.6|2
1618582200000|2021-04-16 14:10:00|2184.6|2173.1|2185.4|2173.4|2185.4|2173.4|2184.6|2172.9|3
1618582500000|2021-04-16 14:15:00|2185.1|2173.6|2187.1|2174.6|2187.1|2176.1|2184.1|2173.6|4
1618816500000|2021-04-19 07:15:00|2187.1|2153.6|2176.6|2154.6|2203.6|2154.6|2162.6|2153.6|0
1618816800000|2021-04-19 07:20:00|2202.6|2158.6|2176.6|2158.6|2203.6|2158.6|2176.6|2158.6|10
1618817100000|2021-04-19 07:25:00||2163.6||2160.6||2163.6||2158.6|30
1618817400000|2021-04-19 07:30:00|2171.6|2159.1|2170.9|2159.4|2171.6|2159.4|2170.9|2159.1|1
1618817700000|2021-04-19 07:35:00|2170.6|2159.1|2170.4|2156.4|2170.6|2160.9|2169.1|2154.6|30
1618818000000|2021-04-19 07:40:00|2166.6|2157.1|2166.6|2154.4|2170.6|2159.6|2166.6|2154.4|9
1618818300000|2021-04-19 07:45:00|2166.4|2154.6|2164.9|2151.6|2166.6|2155.6|2164.9|2151.6|2
1618818600000|2021-04-19 07:50:00|2163.9|2152.6|2160.9|2149.9|2164.1|2152.6|2160.9|2149.9|5
1618818900000|2021-04-19 07:55:00|2160.4|2149.6|2152.6|2139.1|2160.4|2149.6|2150.6|2138.9|76
1618819200000|2021-04-19 08:00:00|2152.4|2137.9|2146.6|2133.4|2152.4|2138.6|2144.6|2131.6|20
1618819500000|2021-04-19 08:05:00|2147.6|2133.1|2149.6|2136.6|2152.6|2139.6|2147.6|2133.1|12
1618819800000|2021-04-19 08:10:00|2144.6|2135.1|2144.6|2133.4|2144.6|2135.1|2144.6|2133.1|2
1618820100000|2021-04-19 08:15:00|2144.4|2133.1|2136.4|2127.6|2144.4|2133.1|2136.4|2127.4|9
1618820400000|2021-04-19 08:20:00|2136.1|2120.1|2134.9|2122.4|2136.4|2123.6|2131.6|2118.6|37
1618820700000|2021-04-19 08:25:00|2135.1|2120.6|2126.9|2118.6|2135.6|2121.6|2126.9|2118.6|17
1618821000000|2021-04-19 08:30:00|2129.6|2116.6|2132.6|2121.6|2137.1|2125.6|2129.6|2116.6|62
1618821300000|2021-04-19 08:35:00|2131.6|2123.1|2129.6|2120.6|2131.6|2123.1|2129.6|2120.6|30
1618821600000|2021-04-19 08:40:00|2131.4|2123.4|2135.6|2124.6|2136.6|2124.6|2131.4|2123.4|38
1618821900000|2021-04-19 08:45:00|2136.1|2123.6|2136.1|2125.1|2136.1|2125.1|2136.1|2123.6|2
1618822200000|2021-04-19 08:50:00|2137.6|2125.4|2138.1|2127.9|2139.6|2127.9|2137.6|2125.4|21
1618822500000|2021-04-19 08:55:00|2136.6||2136.4||2136.6||2136.4||5
1618822800000|2021-04-19 09:00:00|2136.6|2127.6|2136.6|2127.6|2136.6|2127.6|2136.6|2127.6|19
1618823100000|2021-04-19 09:05:00|2138.1||2138.1||2138.1||2138.1||3
1618823400000|2021-04-19 09:10:00|2137.6||2136.6||2137.6||2136.6||0
1618823700000|2021-04-19 09:15:00|2136.4|2125.9|2136.6|2125.9|2136.6|2125.9|2136.4|2125.9|2
1618824000000|2021-04-19 09:20:00||2126.1||2126.1||2126.1||2126.1|0
1618824300000|2021-04-19 09:25:00||2126.4||2127.6||2127.6||2126.4|0
1618824900000|2021-04-19 09:35:00||2126.1||2126.1||2126.1||2126.1|1
1618825200000|2021-04-19 09:40:00|2135.6|2125.9|2135.6|2125.9|2135.6|2125.9|2135.6|2125.9|0
1618825500000|2021-04-19 09:45:00|2135.1|2125.6|2134.6|2120.6|2135.1|2125.6|2134.6|2120.6|21
1618825800000|2021-04-19 09:50:00|2133.6||2132.6||2133.6||2132.6||0
1618826100000|2021-04-19 09:55:00|2132.4||2132.4||2132.4||2132.4||0
1618826400000|2021-04-19 10:00:00||2119.6||2119.6||2119.6||2119.6|2
1618826700000|2021-04-19 10:05:00||2119.9||2119.9||2119.9||2119.9|0
1618827000000|2021-04-19 10:10:00|2132.6|2120.1|2132.6|2119.9|2132.6|2120.1|2132.6|2119.9|0
1618828200000|2021-04-19 10:30:00||2120.1||2120.1||2120.1||2120.1|1
1618828500000|2021-04-19 10:35:00||2120.6||2121.1||2121.1||2120.6|1
1618829100000|2021-04-19 10:45:00|2132.4||2130.6||2132.4||2130.6||0
1618829700000|2021-04-19 10:55:00|2132.6|2120.6|2132.6|2120.6|2132.6|2120.6|2132.6|2120.6|3
1618830000000|2021-04-19 11:00:00|2131.6||2131.6||2132.6||2131.6||0
1618830300000|2021-04-19 11:05:00|2132.6||2129.6||2132.6||2129.6||0
1618830600000|2021-04-19 11:10:00|2132.6||2131.6||2132.6||2131.6||4
1618830900000|2021-04-19 11:15:00|2132.6||2132.6||2132.6||2132.6||2
1618831500000|2021-04-19 11:25:00|2131.6||2131.6||2131.6||2131.6||1
1618831800000|2021-04-19 11:30:00||2120.1||2119.6||2120.1||2119.6|6
1618832100000|2021-04-19 11:35:00|2130.6|2118.6|2130.6|2118.6|2130.6|2118.6|2130.6|2118.6|1
1618832400000|2021-04-19 11:40:00|2130.4|2114.9|2126.6|2114.9|2130.4|2115.1|2126.6|2114.9|12
1618832700000|2021-04-19 11:45:00|2125.6|2113.6|2122.9|2113.6|2125.6|2113.6|2122.9|2113.6|2
1618833000000|2021-04-19 11:50:00|2124.6||2123.6||2124.6||2123.6||12
1618833300000|2021-04-19 11:55:00|2122.9|2111.6|2121.6|2111.6|2122.9|2111.9|2121.6|2111.6|1
1618833600000|2021-04-19 12:00:00|2119.6|2110.1|2119.6|2109.9|2119.6|2110.4|2119.6|2109.9|4
1618833900000|2021-04-19 12:05:00|2117.6|2109.6|2119.6|2109.1|2119.6|2109.6|2117.6|2109.1|1
1618834200000|2021-04-19 12:10:00|2119.1|2108.6|2116.9|2104.6|2119.1|2108.6|2114.6|2103.9|7
1618834500000|2021-04-19 12:15:00||2104.9||2104.9||2104.9||2104.6|0
1618834800000|2021-04-19 12:20:00||2105.1||2105.9||2105.9||2104.9|1
1618835100000|2021-04-19 12:25:00||2106.1||2106.1||2106.1||2105.9|2
1618835700000|2021-04-19 12:35:00|2116.6|2105.9|2116.9|2106.6|2116.9|2106.6|2116.6|2105.1|5
1618836000000|2021-04-19 12:40:00|2121.1|2106.9|2124.1|2109.6|2124.1|2109.6|2121.1|2106.9|8
1618836300000|2021-04-19 12:45:00|2124.6|2109.9|2121.1|2108.9|2124.6|2110.1|2121.1|2108.9|4
1618836600000|2021-04-19 12:50:00|2120.6|2109.1|2120.6|2109.1|2120.6|2109.1|2120.6|2109.1|0
1618836900000|2021-04-19 12:55:00||2107.6||2107.6||2107.6||2107.6|0
1618837200000|2021-04-19 13:00:00||2107.9||2108.6||2108.9||2107.9|0
1618837500000|2021-04-19 13:05:00||2108.9||2108.9||2108.9||2108.6|0
1618837800000|2021-04-19 13:10:00||2109.1||2109.9||2109.9||2109.1|0
1618838100000|2021-04-19 13:15:00|2121.1|2112.6|2121.6|2109.9|2123.1|2113.1|2121.1|2109.9|3
1618838400000|2021-04-19 13:20:00|2121.1|2109.6|2121.6|2109.6|2121.6|2109.6|2121.1|2109.6|4
1618838700000|2021-04-19 13:25:00|2121.1||2120.9||2121.4||2120.9||0
1618839000000|2021-04-19 13:30:00|2121.1||2121.4||2121.6||2119.6||1
1618839300000|2021-04-19 13:35:00|2120.6|2108.9|2121.6|2108.9|2121.6|2108.9|2120.6|2108.9|2
1618839600000|2021-04-19 13:40:00|2121.1|2109.1|2121.1|2108.9|2121.1|2109.1|2121.1|2108.9|2
1618839900000|2021-04-19 13:45:00|2121.6|2109.6|2120.6|2108.9|2121.6|2109.6|2120.6|2108.9|5
1618840200000|2021-04-19 13:50:00|2120.4|2108.6|2118.6|2104.9|2120.4|2108.6|2117.6|2104.6|27
1618840500000|2021-04-19 13:55:00|2119.1|2105.1|2120.1|2109.6|2120.1|2109.6|2119.1|2105.1|0
1618840800000|2021-04-19 14:00:00|2119.6|2107.6|2122.1|2108.6|2122.1|2108.6|2117.6|2107.6|28
1618841100000|2021-04-19 14:05:00|2121.6|2107.4|2120.6|2106.9|2122.1|2107.4|2120.6|2106.9|1
1618841400000|2021-04-19 14:10:00|2119.6|2106.6|2116.6|2106.9|2120.6|2108.6|2116.6|2106.1|3
1618841700000|2021-04-19 14:15:00|2115.1|2106.6|2114.9|2106.1|2115.1|2107.1|2114.9|2106.1|23
1618902900000|2021-04-20 07:15:00|2114.9|2106.1|2118.6|2102.6|2118.6|2106.1|2114.9|2102.6|0
1618903200000|2021-04-20 07:20:00|2116.6||2116.1||2116.6||2116.1||0
1618903500000|2021-04-20 07:25:00|2115.9||2116.1||2116.1||2115.9||0
1618903800000|2021-04-20 07:30:00|2115.6|2102.9|2119.9|2103.2|2119.9|2107.9|2114.9|2102.9|5
1618904100000|2021-04-20 07:35:00|2120.9|2105.9|2115.9|2106.2|2125.9|2106.2|2114.9|2105.9|15
1618904400000|2021-04-20 07:40:00|2115.7|2106.4|2113.9|2103.9|2115.7|2106.4|2113.9|2103.9|1
1618904700000|2021-04-20 07:45:00|2112.2|2102.9|2111.7|2099.9|2112.2|2103.2|2108.9|2098.9|23
1618905000000|2021-04-20 07:50:00|2112.9|2101.9|2117.7|2106.9|2119.2|2107.9|2112.9|2101.9|65
1618905300000|2021-04-20 07:55:00|2116.9|2107.2|2119.9|2108.9|2119.9|2109.2|2116.4|2107.2|22
1618905600000|2021-04-20 08:00:00|2120.9|2110.9|2125.2|2114.9|2125.7|2114.9|2120.9|2110.9|42
1618905900000|2021-04-20 08:05:00|2124.9|2115.9|2130.9|2118.9|2132.4|2118.9|2124.9|2115.9|69
1618906200000|2021-04-20 08:10:00|2132.7|2121.4|2144.9|2130.2|2146.4|2134.2|2131.9|2121.4|69
1618906500000|2021-04-20 08:15:00|2144.7|2128.7|2139.4|2127.2|2144.7|2128.9|2136.9|2125.4|11
1618906800000|2021-04-20 08:20:00|2138.9|2125.9|2136.9|2126.4|2138.9|2126.4|2136.9|2125.9|0
1618907100000|2021-04-20 08:25:00|2138.9|2128.9|2136.9|2126.2|2138.9|2128.9|2136.9|2125.9|28
1618907400000|2021-04-20 08:30:00|2136.7|2125.9|2133.9|2119.9|2138.7|2128.9|2133.9|2119.9|34
1618907700000|2021-04-20 08:35:00|2132.9|2120.4|2131.9|2121.9|2132.9|2121.9|2131.9|2120.4|5
1618908000000|2021-04-20 08:40:00|2132.9|2122.9|2136.7|2123.9|2138.2|2125.9|2132.9|2122.9|36
1618908300000|2021-04-20 08:45:00|2135.9||2135.9||2136.7||2134.9||0
1618908600000|2021-04-20 08:50:00|2134.9|2123.4|2131.9|2119.9|2134.9|2123.4|2128.2|2119.9|36
1618908900000|2021-04-20 08:55:00|2132.9|2120.2|2132.9|2120.7|2133.7|2120.7|2132.9|2120.2|3
1618909200000|2021-04-20 09:00:00|2132.2|2120.4|2130.7|2119.9|2132.2|2120.9|2129.9|2119.9|24
1618909500000|2021-04-20 09:05:00|2130.4|2120.9|2130.7|2120.9|2130.7|2120.9|2130.4|2120.9|0
1618909800000|2021-04-20 09:10:00|2130.4|2119.9|2130.4|2119.9|2130.4|2119.9|2130.4|2119.9|2
1618910100000|2021-04-20 09:15:00|2129.9|2119.2|2127.9|2119.2|2129.9|2119.2|2127.9|2119.2|1
1618910400000|2021-04-20 09:20:00|2126.7|2118.9|2125.4|2114.9|2127.9|2118.9|2123.4|2113.9|41
1618910700000|2021-04-20 09:25:00|2122.9|2113.9|2122.7|2112.2|2122.9|2113.9|2122.7|2112.2|9
1618911000000|2021-04-20 09:30:00|2122.4|2111.4|2117.9|2106.9|2122.4|2111.9|2117.9|2106.9|43
1618911300000|2021-04-20 09:35:00|2116.9|2106.4|2118.9|2105.9|2120.7|2106.4|2113.7|2101.7|64
1618911600000|2021-04-20 09:40:00|2118.2|2103.9|2115.9|2101.7|2118.9|2103.9|2110.4|2100.9|2
1618911900000|2021-04-20 09:45:00|2115.7|2102.9|2114.9|2102.2|2115.7|2104.2|2114.9|2101.4|11
1618912200000|2021-04-20 09:50:00|2114.4|2101.2|2114.7|2100.9|2114.9|2106.7|2114.4|2100.9|5
1618912500000|2021-04-20 09:55:00|2113.9|2106.4|2114.9|2101.9|2114.9|2106.4|2113.9|2099.9|0
1618912800000|2021-04-20 10:00:00|2114.7|2103.9|2111.9|2099.9|2114.9|2103.9|2111.9|2099.9|1
1618913100000|2021-04-20 10:05:00|2113.7|2105.9|2106.9|2093.9|2114.4|2105.9|2106.9|2093.9|13
1618913400000|2021-04-20 10:10:00|2103.4|2094.2|2113.2|2097.4|2113.9|2097.4|2103.4|2093.9|45
1618913700000|2021-04-20 10:15:00|2113.4|2097.9|2113.2|2097.4|2113.4|2097.9|2113.2|2097.4|0
1618914000000|2021-04-20 10:20:00|2113.9|2097.7|2112.2|2098.2|2113.9|2098.2|2112.2|2097.4|0
1618914300000|2021-04-20 10:25:00|2113.9|2098.4|2115.7|2100.2|2115.7|2100.9|2112.4|2098.4|0
1618914600000|2021-04-20 10:30:00|2115.9|2101.2|2115.7|2101.4|2116.4|2108.2|2115.7|2101.2|1
1618914900000|2021-04-20 10:35:00|2115.9|2101.7|2113.7|2103.9|2116.4|2108.2|2113.7|2101.4|3
1618915200000|2021-04-20 10:40:00|2112.9|2101.4|2113.7|2100.7|2113.7|2101.4|2112.9|2100.7|1
1618915500000|2021-04-20 10:45:00|2111.9|2100.2|2111.2|2097.2|2111.9|2100.2|2111.2|2097.2|6
1618915800000|2021-04-20 10:50:00|2111.7|2099.4|2111.9|2099.4|2111.9|2099.4|2111.7|2099.4|0
1618916100000|2021-04-20 10:55:00|2112.4|2098.9|2111.4|2097.2|2112.7|2098.9|2111.4|2097.2|0
1618916400000|2021-04-20 11:00:00|2112.4|2097.7|2111.9|2100.9|2113.4|2100.9|2111.9|2097.7|0
1618916700000|2021-04-20 11:05:00|2113.4||2113.7||2113.7||2113.4||0
1618917000000|2021-04-20 11:10:00|2113.4|2099.9|2111.9|2099.4|2113.7|2099.9|2111.9|2099.4|0
1618917300000|2021-04-20 11:15:00|2111.7|2098.9|2111.7|2098.9|2111.7|2098.9|2111.4|2098.9|6
1618917600000|2021-04-20 11:20:00|2109.9||2108.9||2109.9||2107.9||1
1618917900000|2021-04-20 11:25:00|2109.9|2100.9|2110.9|2098.9|2111.9|2102.9|2109.9|2098.9|5
1618918200000|2021-04-20 11:30:00|2109.9||2110.9||2110.9||2109.9||0
1618918500000|2021-04-20 11:35:00|2111.9|2099.9|2111.9|2099.9|2111.9|2099.9|2111.9|2099.9|0
1618918800000|2021-04-20 11:40:00|2112.9|2103.9|2113.7|2100.2|2113.7|2103.9|2112.9|2099.9|2
1618919100000|2021-04-20 11:45:00|2112.9|2102.7|2112.9|2102.7|2112.9|2102.7|2112.9|2102.7|0
1618919400000|2021-04-20 11:50:00|2113.7||2114.9||2114.9||2113.7||11
1618919700000|2021-04-20 11:55:00|2116.4|2102.9|2116.4|2104.9|2116.4|2104.9|2116.2|2102.9|1
1618920000000|2021-04-20 12:00:00|2115.9||2116.2||2116.4||2115.9||1
1618920300000|2021-04-20 12:05:00|2116.4|2108.7|2116.9|2104.9|2119.2|2108.7|2116.4|2104.9|70
1618920600000|2021-04-20 12:10:00|2115.9|2105.2|2114.9|2102.9|2116.9|2105.2|2114.9|2102.9|0
1618920900000|2021-04-20 12:15:00|2111.9|2101.9|2112.9|2101.9|2114.9|2101.9|2111.9|2101.9|4
1618921200000|2021-04-20 12:20:00|2111.9||2113.9||2114.9||2111.9||4
1618921500000|2021-04-20 12:25:00|2114.4|2105.9|2110.9|2099.7|2114.4|2105.9|2110.9|2098.9|5
1618921800000|2021-04-20 12:30:00|2111.7||2111.7||2111.7||2111.7||0
1618922100000|2021-04-20 12:35:00|2113.4||2113.2||2113.4||2113.2||12
1618922400000|2021-04-20 12:40:00|2112.9|2099.9|2112.9|2099.9|2112.9|2099.9|2112.9|2099.9|0
1618922700000|2021-04-20 12:45:00|2111.9|2099.7|2111.9|2101.9|2112.9|2101.9|2111.9|2099.7|10
1618923000000|2021-04-20 12:50:00|2112.9|2103.9|2113.2|2103.9|2113.2|2103.9|2112.9|2103.9|9
1618923300000|2021-04-20 12:55:00|2113.9|2104.9|2116.9|2105.9|2116.9|2106.7|2113.9|2103.9|77
1618923600000|2021-04-20 13:00:00|2115.9|2106.9|2116.9|2106.9|2116.9|2106.9|2115.9|2105.9|82
1618923900000|2021-04-20 13:05:00|2117.9|2108.9|2118.9|2109.2|2118.9|2109.9|2117.9|2108.9|14
1618924200000|2021-04-20 13:10:00|2119.9|2109.9|2121.9|2111.2|2122.7|2111.2|2119.9|2109.9|18
1618924500000|2021-04-20 13:15:00|2119.2|2110.9|2121.9|2109.9|2122.7|2110.9|2119.2|2107.4|32
1618924800000|2021-04-20 13:20:00|2119.9|2108.9|2120.9|2109.4|2121.9|2109.4|2119.9|2108.9|0
1618925100000|2021-04-20 13:25:00|2121.7|2109.9|2120.4|2109.4|2121.9|2109.9|2120.4|2109.4|1
1618925400000|2021-04-20 13:30:00|2121.4|2109.9|2122.7|2109.9|2122.7|2111.9|2121.4|2107.9|27
1618925700000|2021-04-20 13:35:00|2123.2|2107.9|2125.9|2110.2|2125.9|2110.2|2121.7|2107.4|31
1618926000000|2021-04-20 13:40:00|2125.7|2113.9|2125.4|2114.9|2125.7|2116.9|2124.9|2113.9|40
1618926300000|2021-04-20 13:45:00|2125.9|2115.9|2129.9|2118.4|2131.2|2118.9|2125.9|2115.9|13
1618926600000|2021-04-20 13:50:00|2130.4|2118.9|2129.9|2120.7|2130.9|2120.7|2127.9|2118.9|53
1618926900000|2021-04-20 13:55:00|2130.2|2122.2|2129.9|2119.2|2130.7|2122.2|2128.9|2118.9|51
1618927200000|2021-04-20 14:00:00|2129.7|2119.9|2131.9|2120.2|2131.9|2120.2|2129.7|2119.9|11
1618927500000|2021-04-20 14:05:00|2133.4|2120.9|2133.4|2122.4|2133.4|2122.4|2133.4|2120.9|0
1618927800000|2021-04-20 14:10:00|2134.9|2122.9|2134.4|2122.9|2134.9|2122.9|2134.4|2122.9|0
1618928100000|2021-04-20 14:15:00|2130.9|2122.4|2134.4|2122.4|2134.4|2122.4|2130.9|2122.4|11
1618989300000|2021-04-21 07:15:00|2151.9|2104.9|2151.7|2109.9|2151.9|2109.9|2151.7|2104.9|0
1618989600000|2021-04-21 07:20:00|2149.4|2112.9|2149.2|2112.9|2149.4|2112.9|2149.2|2112.9|0
1618989900000|2021-04-21 07:25:00||2118.9||2118.9||2118.9||2118.9|0
1618990200000|2021-04-21 07:30:00|2146.9|2119.9|2140.9|2123.9|2146.9|2126.9|2140.9|2119.9|4
1618990500000|2021-04-21 07:35:00|2138.7|2126.9|2136.7|2120.7|2138.7|2126.9|2134.9|2119.9|7
1618990800000|2021-04-21 07:40:00|2136.4|2119.9|2136.9|2123.2|2136.9|2125.2|2135.9|2119.9|0
1618991100000|2021-04-21 07:45:00|2136.7|2123.7|2136.7|2122.9|2136.7|2124.9|2136.7|2122.9|5
1618991400000|2021-04-21 07:50:00|2135.9|2123.2|2136.9|2125.9|2136.9|2125.9|2135.9|2122.9|5
1618991700000|2021-04-21 07:55:00|2138.4||2138.9||2138.9||2138.4||1
1618992000000|2021-04-21 08:00:00|2138.7|2126.9|2135.9|2122.9|2138.7|2126.9|2135.9|2122.9|32
1618992300000|2021-04-21 08:05:00|2136.4|2123.4|2136.9|2122.9|2138.7|2123.7|2136.4|2122.9|6
1618992600000|2021-04-21 08:10:00|2136.7|2121.9|2134.2|2117.4|2136.7|2124.9|2132.9|2116.4|0
1618992900000|2021-04-21 08:15:00|2133.9|2117.9|2136.2|2120.4|2136.2|2120.7|2131.7|2117.7|5
1618993200000|2021-04-21 08:20:00|2136.7|2120.7|2136.7|2123.9|2136.9|2123.9|2134.9|2120.7|0
1618993500000|2021-04-21 08:25:00|2136.9||2136.7||2136.9||2136.7||1
1618993800000|2021-04-21 08:30:00|2134.9|2124.4|2134.9|2123.9|2134.9|2124.4|2134.9|2123.9|0
1618994100000|2021-04-21 08:35:00|2133.9|2119.9|2128.9|2116.9|2133.9|2119.9|2128.9|2116.9|30
1618994400000|2021-04-21 08:40:00|2126.9|2115.9|2122.9|2112.9|2126.9|2115.9|2122.9|2112.9|0
1618994700000|2021-04-21 08:45:00|2126.9|2111.9|2124.9|2110.9|2126.9|2111.9|2124.9|2110.9|1
1618995000000|2021-04-21 08:50:00|2122.9|2109.9|2121.9|2109.9|2124.9|2109.9|2119.9|2109.9|1
1618995300000|2021-04-21 08:55:00|2120.9|2107.9|2116.4|2102.7|2121.7|2107.9|2111.9|2101.9|29
1618995600000|2021-04-21 09:00:00|2116.7|2102.9|2120.9|2108.9|2121.9|2108.9|2116.7|2102.7|5
1618995900000|2021-04-21 09:05:00|2121.9||2121.9||2121.9||2121.9||0
1618996800000|2021-04-21 09:20:00|2120.9|2106.2|2118.9|2105.9|2120.9|2106.2|2118.9|2105.9|0
1618997100000|2021-04-21 09:25:00|2117.9|2104.9|2117.9|2105.4|2117.9|2108.9|2116.9|2104.9|3
1618997400000|2021-04-21 09:30:00|2116.9||2117.9||2117.9||2116.9||2
1618997700000|2021-04-21 09:35:00|2118.9|2103.9|2118.9|2105.9|2118.9|2106.9|2114.9|2103.9|3
1618998000000|2021-04-21 09:40:00||2105.4||2105.7||2107.2||2105.4|7
1618998300000|2021-04-21 09:45:00|2119.9|2106.2|2119.9|2106.4|2119.9|2110.9|2119.9|2106.2|5
1618998600000|2021-04-21 09:50:00|2120.9|2109.9|2121.9|2109.9|2121.9|2109.9|2120.9|2109.9|2
1618998900000|2021-04-21 09:55:00|2122.9|2108.7|2122.9|2109.9|2122.9|2109.9|2122.7|2108.7|1
1618999200000|2021-04-21 10:00:00|2123.2|2109.7|2124.9|2111.2|2125.9|2111.2|2123.2|2109.7|2
1618999500000|2021-04-21 10:05:00|2124.7|2110.7|2124.7|2110.4|2125.9|2110.9|2118.9|2110.4|0
1618999800000|2021-04-21 10:10:00|2125.9|2109.7|2123.9|2110.2|2125.9|2110.2|2123.9|2109.7|0
1619000100000|2021-04-21 10:15:00|2124.7|2109.9|2123.9|2109.4|2124.9|2110.4|2122.9|2109.2|12
1619000400000|2021-04-21 10:20:00|2122.9|2109.2|2122.9|2109.9|2123.9|2109.9|2122.9|2109.2|1
1619000700000|2021-04-21 10:25:00|2123.9|2110.2|2123.9|2110.2|2123.9|2110.2|2123.9|2110.2|0
1619001000000|2021-04-21 10:30:00|2124.9|2110.4|2127.9|2118.9|2127.9|2118.9|2124.9|2110.2|37
1619001300000|2021-04-21 10:35:00|2131.4|2119.2|2133.2|2121.7|2133.2|2122.4|2129.9|2119.2|40
1619001600000|2021-04-21 10:40:00|2132.9|2123.9|2135.4|2123.9|2135.4|2124.9|2132.9|2123.9|3
1619001900000|2021-04-21 10:45:00|2134.9|2125.9|2134.7|2123.9|2134.9|2125.9|2133.9|2122.2|11
1619002200000|2021-04-21 10:50:00|2134.4|2122.9|2133.4|2121.9|2134.4|2123.9|2132.7|2121.9|12
1619002500000|2021-04-21 10:55:00|2133.2||2133.4||2133.9||2132.7||0
1619002800000|2021-04-21 11:00:00|2133.7||2133.2||2133.9||2130.9||3
1619003100000|2021-04-21 11:05:00|2133.4|2122.9|2131.9|2118.2|2133.4|2122.9|2131.7|2118.2|31
1619003400000|2021-04-21 11:10:00|2132.9|2118.4|2128.9|2115.9|2132.9|2119.9|2128.9|2115.9|10
1619003700000|2021-04-21 11:15:00|2124.2|2115.4|2130.4|2117.2|2130.4|2119.9|2123.9|2115.2|33
1619004000000|2021-04-21 11:20:00|2131.4|2117.9|2133.7|2121.9|2133.7|2121.9|2131.4|2117.9|1
1619004300000|2021-04-21 11:25:00||2121.7||2121.9||2122.2||2121.7|0
1619004600000|2021-04-21 11:30:00|2135.7|2122.2|2140.9|2128.4|2140.9|2130.9|2135.7|2122.2|84
1619004900000|2021-04-21 11:35:00|2141.2|2128.7|2139.9|2129.9|2141.9|2129.9|2139.9|2128.7|0
1619005200000|2021-04-21 11:40:00|2141.7|2129.2|2143.9|2132.9|2143.9|2132.9|2141.7|2129.2|2
1619005500000|2021-04-21 11:45:00|2145.2|2130.9|2139.9|2129.4|2145.4|2131.9|2139.9|2129.4|27
1619005800000|2021-04-21 11:50:00|2142.9|2127.9|2141.9|2129.9|2143.9|2129.9|2141.9|2127.7|0
1619006100000|2021-04-21 11:55:00|2139.9|2128.9|2143.7|2127.4|2143.9|2130.2|2135.9|2127.2|14
1619006400000|2021-04-21 12:00:00|2143.9|2128.7|2143.9|2130.2|2143.9|2130.2|2143.4|2128.7|0
1619006700000|2021-04-21 12:05:00|2141.9|2130.4|2141.9|2130.9|2141.9|2130.9|2141.9|2130.4|1
1619007000000|2021-04-21 12:10:00|2143.9|2130.4|2143.9|2130.4|2143.9|2130.4|2143.9|2130.4|1
1619007300000|2021-04-21 12:15:00|2145.9|2133.9|2149.7|2137.9|2149.9|2137.9|2145.9|2133.9|15
1619007600000|2021-04-21 12:20:00|2149.4|2137.7|2146.9|2137.9|2149.4|2139.2|2146.9|2136.9|59
1619007900000|2021-04-21 12:25:00|2148.7|2136.9|2148.4|2134.7|2148.9|2137.9|2148.4|2133.9|20
1619008200000|2021-04-21 12:30:00|2143.2|2134.9|2149.2|2136.9|2149.4|2137.2|2143.2|2134.9|0
1619008500000|2021-04-21 12:35:00|2148.9|2138.9|2145.7|2135.2|2148.9|2138.9|2145.7|2133.9|54
1619008800000|2021-04-21 12:40:00|2144.9|2135.4|2144.9|2132.7|2144.9|2135.9|2144.9|2130.9|30
1619009100000|2021-04-21 12:45:00|2145.4|2131.9|2145.2|2134.2|2145.4|2134.2|2144.9|2131.9|1
1619009700000|2021-04-21 12:55:00|2144.9||2144.7||2144.9||2143.7||0
1619010000000|2021-04-21 13:00:00|2145.4|2134.9|2145.4|2135.2|2145.4|2135.2|2145.4|2134.9|4
1619010300000|2021-04-21 13:05:00|2143.9|2135.9|2147.9|2136.2|2147.9|2136.9|2143.9|2134.9|74
1619010600000|2021-04-21 13:10:00|2146.9|2135.4|2146.9|2135.2|2146.9|2135.4|2146.9|2135.2|7
1619010900000|2021-04-21 13:15:00|2147.7|2135.4|2149.7|2137.7|2149.7|2137.7|2145.2|2135.4|17
1619011200000|2021-04-21 13:20:00|2149.2|2137.4|2147.9|2137.2|2150.4|2138.9|2146.9|2136.9|51
1619011500000|2021-04-21 13:25:00|2148.2|2137.7|2147.9|2137.4|2148.2|2137.9|2147.9|2137.2|11
1619011800000|2021-04-21 13:30:00|2148.7|2137.9|2148.2|2137.9|2148.7|2137.9|2148.2|2137.2|20
1619012100000|2021-04-21 13:35:00|2147.9|2138.2|2147.7|2137.9|2147.9|2138.4|2147.7|2137.4|30
1619012400000|2021-04-21 13:40:00|2147.2|2137.4|2145.7|2135.4|2147.2|2137.4|2143.9|2135.4|26
1619012700000|2021-04-21 13:45:00|2144.9|2135.7|2144.9|2135.9|2144.9|2135.9|2143.9|2134.9|19
1619013000000|2021-04-21 13:50:00|2143.9|2135.4|2141.9|2130.9|2143.9|2135.4|2139.9|2129.9|37
1619013300000|2021-04-21 13:55:00|2139.9|2129.9|2138.9|2128.4|2141.7|2129.9|2138.9|2128.2|14
1619013600000|2021-04-21 14:00:00|2141.9|2129.4|2140.9|2121.4|2141.9|2129.4|2140.9|2121.4|15
1619013900000|2021-04-21 14:05:00|2136.9|2121.7|2136.9|2122.9|2136.9|2122.9|2136.9|2121.7|0
1619014200000|2021-04-21 14:10:00|2134.9|2123.4|2133.9|2122.9|2134.9|2123.4|2133.9|2122.9|3
1619014500000|2021-04-21 14:15:00|2130.9|2121.9|2132.9|2122.7|2133.9|2122.9|2130.9|2121.7|15
1619075700000|2021-04-22 07:15:00||2122.7||2122.7||2122.7||2122.7|0
1619076600000|2021-04-22 07:30:00|2151.9|2139.9|2151.9|2138.9|2151.9|2139.9|2151.9|2138.9|0
1619076900000|2021-04-22 07:35:00|2151.7|2140.9|2152.9|2143.9|2152.9|2143.9|2148.7|2135.4|39
1619077200000|2021-04-22 07:40:00|2153.7|2141.9|2157.2|2148.9|2157.2|2148.9|2151.9|2141.9|40
1619077500000|2021-04-22 07:45:00|2157.9|2145.9|2164.9|2154.7|2165.9|2156.7|2157.9|2145.9|98
1619077800000|2021-04-22 07:50:00|2165.2|2154.9|2170.7|2161.9|2170.9|2161.9|2164.9|2153.9|96
1619078100000|2021-04-22 07:55:00|2170.9|2164.4|2168.7|2158.9|2174.7|2164.4|2168.7|2156.2|104
1619078400000|2021-04-22 08:00:00|2167.7|2156.9|2165.9|2154.9|2168.7|2157.2|2165.9|2150.9|27
1619078700000|2021-04-22 08:05:00|2165.7|2155.9|2166.9|2156.9|2167.7|2157.4|2163.9|2153.9|86
1619079000000|2021-04-22 08:10:00|2166.7|2155.9|2168.7|2160.2|2168.7|2160.2|2166.2|2155.4|91
1619079300000|2021-04-22 08:15:00|2170.4|2157.9|2173.9|2164.4|2174.9|2165.9|2170.4|2157.9|96
1619079600000|2021-04-22 08:20:00|2173.2|2164.2|2169.9|2160.2|2174.7|2165.9|2169.9|2160.2|101
1619079900000|2021-04-22 08:25:00|2168.9|2159.4|2169.9|2159.7|2169.9|2160.4|2167.2|2157.4|18
1619080200000|2021-04-22 08:30:00|2170.9|2160.4|2170.9|2160.9|2170.9|2160.9|2167.9|2159.7|1
1619080500000|2021-04-22 08:35:00|2169.9|2163.4|2177.7|2163.9|2177.7|2166.9|2169.9|2160.9|81
1619080800000|2021-04-22 08:40:00|2180.2|2165.9|2186.7|2176.2|2186.7|2176.2|2180.2|2165.9|86
1619081100000|2021-04-22 08:45:00|2186.4|2176.9|2186.9|2174.4|2188.2|2177.9|2182.4|2173.9|81
1619081400000|2021-04-22 08:50:00|2186.7|2174.9|2181.9|2171.4|2186.9|2175.2|2181.9|2170.4|73
1619081700000|2021-04-22 08:55:00|2179.4|2169.4|2177.9|2165.9|2182.9|2171.7|2176.9|2165.9|66
1619082000000|2021-04-22 09:00:00|2176.9|2165.2|2179.9|2168.9|2180.4|2168.9|2175.9|2164.9|38
1619082300000|2021-04-22 09:05:00|2178.9|2168.4|2177.9|2167.7|2178.9|2168.4|2176.9|2165.9|46
1619082600000|2021-04-22 09:10:00|2179.9|2166.2|2178.9|2166.9|2179.9|2168.4|2178.9|2166.2|0
1619082900000|2021-04-22 09:15:00|2179.4|2167.2|2178.9|2167.4|2179.4|2167.4|2175.9|2167.2|2
1619083200000|2021-04-22 09:20:00|2178.7|2167.2|2173.9|2160.2|2178.7|2167.2|2173.9|2160.2|46
1619083500000|2021-04-22 09:25:00|2173.7|2160.4|2167.2|2158.9|2173.9|2160.4|2167.2|2158.9|1
1619083800000|2021-04-22 09:30:00|2169.9|2159.2|2172.9|2159.4|2173.2|2159.4|2169.9|2159.2|0
1619084100000|2021-04-22 09:35:00||2160.7||2162.4||2162.4||2160.7|0
1619084400000|2021-04-22 09:40:00|2173.2|2164.9|2173.7|2162.7|2173.7|2164.9|2173.2|2162.7|21
1619084700000|2021-04-22 09:45:00|2173.4|2162.9|2172.9|2163.7|2173.4|2163.7|2172.9|2162.9|4
1619085000000|2021-04-22 09:50:00|2173.4|2164.9|2174.2|2164.4|2175.9|2165.9|2173.4|2164.4|36
1619085300000|2021-04-22 09:55:00|2173.9|2163.7|2173.9|2163.9|2173.9|2163.9|2173.9|2163.7|4
1619085600000|2021-04-22 10:00:00||2163.7||2162.9||2163.7||2162.4|7
1619085900000|2021-04-22 10:05:00||2163.9||2163.9||2163.9||2163.9|1
1619086200000|2021-04-22 10:10:00|2172.2|2164.2|2172.4|2164.2|2173.9|2164.4|2172.2|2163.9|32
1619086500000|2021-04-22 10:15:00|2172.9|2163.9|2172.9|2164.4|2172.9|2164.4|2172.4|2163.9|19
1619086800000|2021-04-22 10:20:00|2172.4|2163.9|2172.9|2163.9|2175.2|2165.9|2172.4|2163.9|40
1619087100000|2021-04-22 10:25:00||2164.2||2164.7||2164.7||2164.2|11
1619087400000|2021-04-22 10:30:00|2174.4|2165.4|2174.4|2165.9|2174.4|2165.9|2174.4|2165.4|2
1619087700000|2021-04-22 10:35:00||2165.4||2164.9||2165.7||2164.2|21
1619088000000|2021-04-22 10:40:00|2174.9|2165.4|2174.7|2166.2|2175.2|2166.2|2174.7|2165.4|3
1619088300000|2021-04-22 10:45:00|2173.8|2165.3|2164|2155|2173.8|2165.3|2163.5|2155|21
1619088600000|2021-04-22 10:50:00|2165.5|2155.3|2168.5|2156.5|2168.5|2156.5|2165.5|2155.3|40
1619088900000|2021-04-22 10:55:00|2169.8|2157.5|2170.3|2159.5|2170.3|2159.5|2169.8|2157.5|16
1619089200000|2021-04-22 11:00:00|2171.8|2160.5|2171|2162|2171.8|2162.5|2170.5|2160.5|45
1619089500000|2021-04-22 11:05:00|2170.8|2162.8|2170.8|2158.8|2171|2162.8|2170|2158.8|22
1619089800000|2021-04-22 11:10:00|2172|2159.3|2172|2159.3|2172|2159.3|2172|2159.3|3
1619090100000|2021-04-22 11:15:00|2171.8|2159.5|2171.5|2159.5|2171.8|2159.5|2171.5|2159.5|0
1619090400000|2021-04-22 11:20:00|2170.5||2171.5||2171.5||2170.5||3
1619090700000|2021-04-22 11:25:00||2160.5||2161.8||2161.8||2160.5|0
1619091000000|2021-04-22 11:30:00|2171.8|2162|2174.5|2165.5|2174.5|2165.5|2171.8|2161.8|16
1619091300000|2021-04-22 11:35:00|2175.3|2163.5|2175|2163.5|2175.3|2166.5|2174.5|2163.5|13
1619091600000|2021-04-22 11:40:00|2174.5|2163.8|2175.3|2166.5|2175.3|2166.5|2174.3|2163.8|4
1619091900000|2021-04-22 11:45:00|2175.5|2167|2179|2169.8|2179|2170.5|2175.5|2166.5|76
1619092200000|2021-04-22 11:50:00|2178.5|2169.5|2178.5|2168.5|2179|2170.5|2176.5|2168|55
1619092500000|2021-04-22 11:55:00|2178.3|2168.3|2178.3|2168.3|2178.3|2169.5|2178.3|2168.3|37
1619092800000|2021-04-22 12:00:00|2178.5|2168.5|2178.5|2169|2178.5|2169|2178.5|2168.5|1
1619093100000|2021-04-22 12:05:00|2178.3|2169.5|2178.5|2169|2178.5|2169.5|2178.3|2169|33
1619093400000|2021-04-22 12:10:00|2180|2169.5|2179.5|2170|2181.5|2170|2179.5|2169.5|1
1619093700000|2021-04-22 12:15:00|2179.3|2169.5|2178.5|2169.5|2180|2169.5|2178.5|2169.5|11
1619094000000|2021-04-22 12:20:00|2179|2170|2178.3|2167.5|2179|2170|2178.3|2167.5|49
1619094300000|2021-04-22 12:25:00|2178|2167|2176|2165|2178.3|2167|2176|2164.5|25
1619094600000|2021-04-22 12:30:00|2175.8|2164.8|2176.3|2165|2176.3|2165|2174.8|2164.5|41
1619094900000|2021-04-22 12:35:00|2176.5|2165.5|2178.5|2168.5|2178.8|2168.5|2176.5|2165.5|73
1619095200000|2021-04-22 12:40:00|2178.3|2168.8|2178.5|2168.8|2178.8|2169|2177.5|2168.5|44
1619095500000|2021-04-22 12:45:00||2169.5||2168.8||2169.5||2168.8|11
1619095800000|2021-04-22 12:50:00|2178.3|2168.5|2177.8|2168.5|2178.3|2168.8|2176.3|2167.5|101
1619096100000|2021-04-22 12:55:00|2178|2169|2178.3|2168|2178.5|2169|2176.8|2168|46
1619096400000|2021-04-22 13:00:00|2179.5|2168.3|2178.3|2168.5|2179.5|2168.5|2177.3|2168.3|20
1619096700000|2021-04-22 13:05:00|2178|2169.5|2178|2168.5|2179|2169.5|2176.5|2168.3|29
1619097000000|2021-04-22 13:10:00|2177.8|2168.3|2175.8|2164.5|2177.8|2168.3|2175.5|2164.5|61
1619097300000|2021-04-22 13:15:00|2175.5|2166.5|2174.5|2163.5|2175.5|2166.5|2174.3|2163.5|23
1619097600000|2021-04-22 13:20:00|2175.3|2163.8|2175.3|2165.8|2175.3|2165.8|2175.3|2163.8|4
1619097900000|2021-04-22 13:25:00|2175|2166|2177.3|2165.8|2177.5|2168.3|2175|2165.5|31
1619098200000|2021-04-22 13:30:00|2176.5|2166.5|2176.5|2167.5|2177.3|2168.5|2176.5|2166.5|1
1619098500000|2021-04-22 13:35:00|2176|2167.3|2176.5|2165.5|2176.5|2167.3|2175.3|2165.5|58
1619098800000|2021-04-22 13:40:00|2176.3|2166.5|2176.3|2166.5|2176.3|2166.5|2176.3|2166.5|0
1619099100000|2021-04-22 13:45:00||2165.5||2165.3||2165.5||2165|7
1619099400000|2021-04-22 13:50:00|2176.5|2165|2175.5|2165.8|2176.5|2165.8|2175.5|2164.5|2
1619099700000|2021-04-22 13:55:00|2175.3|2164.5|2173.3|2162.8|2175.5|2164.5|2173|2162.5|33
1619100000000|2021-04-22 14:00:00|2175|2163|2172.5|2159.8|2175.3|2163.5|2171.5|2159.8|28
1619100300000|2021-04-22 14:05:00|2173|2160|2172|2160|2173.3|2160|2171.3|2160|0
1619100600000|2021-04-22 14:10:00|2171.5|2160.5|2170.3|2160.8|2171.5|2161.5|2170.3|2160.5|1
1619100900000|2021-04-22 14:15:00|2170.5|2161.5|2173.3|2161.8|2173.3|2162.3|2170.5|2161.5|11
1619162100000|2021-04-23 07:15:00|2246.3|2148.5|2196.5|2153.5|2246.3|2153.5|2196.5|2148.5|0
1619162400000|2021-04-23 07:20:00|2196|2158.5|2196|2158.5|2196|2158.5|2196|2158.5|0
1619162700000|2021-04-23 07:25:00|2195.8||2195.8||2195.8||2195.8||0
1619163000000|2021-04-23 07:30:00|2186.5||2186.5||2186.5||2186.5||0
1619163300000|2021-04-23 07:35:00||2161.5||2173.5||2178.5||2161.5|0
1619163600000|2021-04-23 07:40:00|2181.5|2174.5|2184|2174.5|2184|2174.5|2181.5|2174.5|5
1619163900000|2021-04-23 07:45:00|2185.5|2173.8|2183.5|2173.8|2185.5|2173.8|2183.5|2173.8|17
1619164200000|2021-04-23 07:50:00|2182.5|2174|2180.5|2170.8|2182.5|2174|2180.5|2170.8|9
1619164500000|2021-04-23 07:55:00|2181.5|2170|2181.5|2170.8|2181.5|2170.8|2180.5|2170|5
1619164800000|2021-04-23 08:00:00||2171.5||2171.5||2171.5||2171.5|0
1619165100000|2021-04-23 08:05:00|2180.5|2170|2180.5|2168.5|2180.5|2170|2180.5|2167.5|10
1619165400000|2021-04-23 08:10:00|2178.5||2178.5||2178.5||2178.5||1
1619166000000|2021-04-23 08:20:00|2178.3|2166.8|2178.3|2167.5|2178.3|2167.5|2178.3|2166.8|1
1619166300000|2021-04-23 08:25:00||2166.8||2167.3||2167.3||2166.8|0
1619166600000|2021-04-23 08:30:00|2175.5|2167.5|2178.3|2167.5|2178.3|2167.5|2175.5|2167.3|5
1619166900000|2021-04-23 08:35:00|2180.5|2167.8|2181.8|2169.8|2181.8|2170.5|2176.5|2167.3|39
1619167200000|2021-04-23 08:40:00|2182|2173.8|2182|2170.5|2182|2173.8|2182|2170|6
1619167800000|2021-04-23 08:50:00|2181.5||2181.5||2181.5||2181.5||0
1619168100000|2021-04-23 08:55:00|2180.5|2169.3|2179.8|2165.8|2181.5|2169.3|2179.8|2165.8|6
1619168400000|2021-04-23 09:00:00|2179.5|2165.5|2171.5|2162.8|2180.5|2165.5|2171.5|2162.8|21
1619168700000|2021-04-23 09:05:00||2162.5||2158.8||2162.8||2158.8|20
1619169000000|2021-04-23 09:10:00|2166.5|2158.5|2169.5|2158|2171.3|2159.3|2166.5|2157.8|9
1619169300000|2021-04-23 09:15:00|2169|2157.8|2168.5|2154.8|2169|2157.8|2168.5|2154.5|0
1619169600000|2021-04-23 09:20:00|2168.3|2154.5|2164.5|2152.8|2168.3|2154.5|2164.5|2152.3|3
1619169900000|2021-04-23 09:25:00||2153.3||2154||2154.3||2153.3|2
1619170200000|2021-04-23 09:30:00|2166.5|2154.3|2166.5|2154|2166.5|2156.5|2166.5|2154|1
1619170500000|2021-04-23 09:35:00|2166.3|2150.5|2164.5|2150.5|2166.5|2150.5|2164.5|2150.5|1
1619170800000|2021-04-23 09:40:00|2164.3|2149|2163.3|2149.5|2164.3|2149.5|2163.3|2148.8|1
1619171100000|2021-04-23 09:45:00|2163.5|2149.8|2161.5|2150.5|2164.5|2150.8|2161.5|2149.8|0
1619171400000|2021-04-23 09:50:00|2164.5|2149.8|2164.5|2149.8|2164.5|2149.8|2164.3|2149.8|1
1619171700000|2021-04-23 09:55:00|2164|2151|2164.5|2151.5|2164.5|2151.5|2164|2151|0
1619172900000|2021-04-23 10:15:00||2152||2152||2152||2152|0
1619173200000|2021-04-23 10:20:00||2152.3||2153||2153||2152.3|5
1619173500000|2021-04-23 10:25:00||2152.8||2152.8||2152.8||2152.8|0
1619173800000|2021-04-23 10:30:00|2166|2153.5|2165.8|2153.3|2166|2153.5|2165.8|2153|0
1619174100000|2021-04-23 10:35:00|2166|2153.5|2165.8|2154.5|2166|2154.5|2165.8|2153.3|3
1619174400000|2021-04-23 10:40:00||2153.8||2153.8||2153.8||2153|2
1619174700000|2021-04-23 10:45:00||2153.3||2153.3||2153.3||2153|0
1619175000000|2021-04-23 10:50:00||2153||2152.8||2153||2152.8|0
1619175600000|2021-04-23 11:00:00|2161.5|2152.3|2165.8|2152.8|2165.8|2152.8|2161.5|2152.3|5
1619175900000|2021-04-23 11:05:00||2152.5||2153||2153.3||2152.5|0
1619176200000|2021-04-23 11:10:00|2163.3|2150.5|2161|2149.5|2163.3|2150.5|2161|2149.5|3
1619176500000|2021-04-23 11:15:00|2160.5|2148.5|2161|2148.5|2161|2148.5|2158.5|2148.5|6
1619176800000|2021-04-23 11:20:00|2160.8||2160.5||2160.8||2160.5||0
1619177400000|2021-04-23 11:30:00|2159.5||2159.5||2159.5||2159.5||0
1619177700000|2021-04-23 11:35:00|2158.5||2158.5||2158.5||2158.5||0
1619178600000|2021-04-23 11:50:00|||||||||1
1619178900000|2021-04-23 11:55:00|2159.5|2148.8|2160.5|2150.5|2160.5|2150.5|2159.5|2148.8|4
1619179200000|2021-04-23 12:00:00|2163.8|2149.5|2163.5|2151.3|2163.8|2151.3|2163.5|2149.5|2
1619179500000|2021-04-23 12:05:00||2151.5||2149.5||2151.5||2149.5|0
1619179800000|2021-04-23 12:10:00|2163.8|2149.8|2163.8|2149.5|2163.8|2149.8|2163.8|2149.5|0
1619180100000|2021-04-23 12:15:00|2161.5||2161.5||2161.5||2161.5||0
1619180700000|2021-04-23 12:25:00||2149.8||2149.8||2150||2149.5|0
1619181000000|2021-04-23 12:30:00||2149.5||2149||2149.5||2148.8|20
1619181300000|2021-04-23 12:35:00|2158.5|2149.3|2158.5|2148.5|2158.5|2149.3|2158.5|2148.5|0
1619181600000|2021-04-23 12:40:00|2161.5|2149.3|2162.5|2150|2162.5|2151.5|2161.5|2148.5|22
1619181900000|2021-04-23 12:45:00|2161.5|2153.5|2161.5|2149.5|2161.5|2153.5|2161.5|2148.8|11
1619182200000|2021-04-23 12:50:00|2162.5|2149|2162.8|2153.5|2162.8|2153.5|2162.5|2149|2
1619182500000|2021-04-23 12:55:00|2164.5|2154.5|2165|2151.3|2165|2156.5|2164.5|2151.3|29
1619182800000|2021-04-23 13:00:00|2165.5|2151.5|2165.5|2154|2165.5|2154|2165.5|2151.5|1
1619183100000|2021-04-23 13:05:00|2165.8|2154.3|2168.5|2158.5|2168.5|2159.5|2165.8|2154.3|19
1619183400000|2021-04-23 13:10:00|2168.3|2157.8|2166.3|2154.5|2168.3|2157.8|2166.3|2154.5|2
1619183700000|2021-04-23 13:15:00|2166.5|2154.8|2168.5|2155.5|2168.5|2155.5|2166.5|2154.8|15
1619184000000|2021-04-23 13:20:00|2168|2155.3|2166.5|2155.5|2168|2155.5|2166.5|2155.3|1
1619184300000|2021-04-23 13:25:00|2167.5|2156.5|2168.5|2157.8|2168.5|2157.8|2167.5|2155.5|12
1619184600000|2021-04-23 13:30:00|2170|2160.5|2178.3|2168.5|2178.8|2168.5|2170|2160.5|112
1619184900000|2021-04-23 13:35:00|2178|2167|2179|2168.5|2180.3|2168.5|2178|2167|62
1619185200000|2021-04-23 13:40:00|2176.5|2167.5|2179.5|2169.5|2181|2171.5|2176.5|2166.8|80
1619185500000|2021-04-23 13:45:00|2179.3|2169.8|2182|2172.5|2182|2172.5|2179|2168.8|67
1619185800000|2021-04-23 13:50:00|2183.5|2174.5|2180.3|2169|2183.5|2174.5|2180.3|2166|69
1619186100000|2021-04-23 13:55:00|2180|2169.5|2181|2170.5|2181.5|2171|2179.5|2169|20
1619186400000|2021-04-23 14:00:00|2181.5|2169.5|2182|2170.8|2183|2170.8|2181.5|2169.5|2
1619186700000|2021-04-23 14:05:00|2181.8|2171.5|2181.8|2171|2181.8|2171.5|2181.8|2170.8|3
1619187000000|2021-04-23 14:10:00|2182|2173.8|2181.8|2171|2182|2173.8|2181.8|2171|23
1619187300000|2021-04-23 14:15:00|2182|2171.5|2183.8|2173.8|2190.3|2173.8|2182|2171.5|21
1619421300000|2021-04-26 07:15:00|2183.8|2173.8|2183.8|2173.8|2183.8|2173.8|2183.8|2173.8|0
1619421600000|2021-04-26 07:20:00|2263.5|2250.5|2243.5|2226.5|2263.5|2250.5|2236.3|2213.5|20
1619421900000|2021-04-26 07:25:00|2243|2234.5|2240.5|2227.8|2243|2234.5|2240.5|2226.5|23
1619422200000|2021-04-26 07:30:00|2239.5|2228|2236.5|2219|2239.5|2228.8|2235.8|2218.8|84
1619422500000|2021-04-26 07:35:00|2236.3|2219.8|2232.5|2218.5|2236.3|2219.8|2226.5|2216.5|34
1619422800000|2021-04-26 07:40:00|2234.8|2220.3|2227.5|2215.5|2234.8|2221|2226.5|2215.3|31
1619423100000|2021-04-26 07:45:00|2227.3|2214.5|2224.5|2212|2227.3|2214.5|2224.5|2211.5|11
1619423400000|2021-04-26 07:50:00|2225|2211.8|2225|2216.5|2225|2216.5|2225|2211.8|4
1619423700000|2021-04-26 07:55:00|2226.8||2226.8||2226.8||2226||3
1619424000000|2021-04-26 08:00:00|2226.3|2211|2224.8|2210.5|2226.3|2211.3|2224.8|2210.5|7
1619424300000|2021-04-26 08:05:00|2224.3|2209.5|2221.3|2209.5|2224.3|2209.5|2221.3|2209.5|1
1619424600000|2021-04-26 08:10:00|2221|2208.5|2215.3|2203.5|2221|2208.5|2215.3|2203.5|14
1619424900000|2021-04-26 08:15:00|2214.8|2204.5|2214.8|2203|2214.8|2204.5|2214.8|2201.8|12
1619425200000|2021-04-26 08:20:00|2215.3|2203.3|2221.8|2206.3|2221.8|2206.5|2215.3|2203.3|11
1619425500000|2021-04-26 08:25:00|2221.3|2206|2222.3|2206.5|2222.3|2206.8|2220.5|2206|0
1619425800000|2021-04-26 08:30:00|2220.8|2206.8|2221.3|2207|2222.3|2207|2220.5|2206.8|9
1619426100000|2021-04-26 08:35:00|2221.5|2208.5|2220.3|2204.3|2221.5|2211.5|2220.3|2204.3|27
1619426400000|2021-04-26 08:40:00|2219.8|2203.5|2216.3|2202.5|2220|2203.5|2216.3|2202.5|1
1619426700000|2021-04-26 08:45:00|2214.5|2202.8|2214.5|2201.8|2214.5|2202.8|2210.8|2201.5|18
1619427000000|2021-04-26 08:50:00|2214.3|2202|2213.5|2199.5|2214.3|2202|2213.5|2199.5|10
1619427300000|2021-04-26 08:55:00|2213.8|2198.5|2212.5|2198.5|2213.8|2198.5|2211.5|2198.5|7
1619427600000|2021-04-26 09:00:00|2212.8|2200.5|2213.5|2201.8|2213.5|2205|2208.5|2198.5|11
1619427900000|2021-04-26 09:05:00|2213.8|2198.5|2213.8|2198.5|2213.8|2199.5|2210.5|2198.5|12
1619428200000|2021-04-26 09:10:00|2215.5|2198.8|2216.5|2205.5|2217.5|2208|2215.5|2198.5|68
1619428500000|2021-04-26 09:15:00|2215.5|2205|2215.3|2205.8|2215.5|2205.8|2215.3|2205|10
1619428800000|2021-04-26 09:20:00|2215.5|2205|2216.5|2205|2216.5|2205|2215.5|2205|1
1619429100000|2021-04-26 09:25:00||2205.5||2205.5||2205.5||2205.5|0
1619429400000|2021-04-26 09:30:00|2216.3|2205|2215.3|2200|2216.3|2205|2208.5|2200|54
1619429700000|2021-04-26 09:35:00|2215.8|2200.3|2215.5|2202.5|2215.8|2202.5|2215.5|2200.3|0
1619430000000|2021-04-26 09:40:00|2215.8||2215.8||2215.8||2214.5||0
1619430300000|2021-04-26 09:45:00|2215.5|2203.5|2215.5|2203.8|2215.5|2203.8|2215.5|2203.5|0
1619430600000|2021-04-26 09:50:00||2203.5||2202.5||2204.5||2202.5|0
1619430900000|2021-04-26 09:55:00||2202.8||2203||2203||2202.5|0
1619431200000|2021-04-26 10:00:00|2214.8|2203.3|2214.8|2202.5|2214.8|2203.3|2214.8|2202.5|0
1619431500000|2021-04-26 10:05:00||2203||2203||2203||2203|0
1619431800000|2021-04-26 10:10:00||2203.3||2203.3||2203.3||2203.3|0
1619432100000|2021-04-26 10:15:00|2215.5|2204.5|2220|2206.8|2220.3|2211.5|2215.5|2204.5|38
1619432400000|2021-04-26 10:20:00|2220.3|2208.5|2220.8|2210.5|2220.8|2210.5|2219.5|2204.5|10
1619432700000|2021-04-26 10:25:00|2220.5|2207|2222.8|2213.5|2222.8|2214.5|2220.5|2207|74
1619433000000|2021-04-26 10:30:00|2223|2212.5|2221.5|2207|2223|2212.5|2221.5|2207|30
1619433300000|2021-04-26 10:35:00|2222.5|2207.3|2222.5|2210.5|2222.5|2210.5|2222.5|2207.3|5
1619433600000|2021-04-26 10:40:00|2222.3|2213.5|2220.5|2210.5|2222.3|2213.5|2220.5|2208.8|13
1619433900000|2021-04-26 10:45:00|2220.3|2208.8|2220|2208.5|2220.3|2208.8|2216.5|2207.3|25
1619434200000|2021-04-26 10:50:00||2210.5||2210.5||2210.5||2210.5|4
1619434500000|2021-04-26 10:55:00|2220.3||2220.5||2220.5||2220.3||16
1619434800000|2021-04-26 11:00:00|2218.5|2208.5|2224|2212.5|2224|2212.5|2218.5|2208.5|10
1619435100000|2021-04-26 11:05:00|2226.3|2213.5|2223.3|2213.5|2226.8|2213.5|2223.3|2213.5|7
1619435400000|2021-04-26 11:10:00|2225.3|2215.3|2227.5|2211|2227.5|2215.5|2225|2210.5|18
1619435700000|2021-04-26 11:15:00|2226.5|2213.5|2228.8|2216.3|2228.8|2216.3|2226.5|2210.8|51
1619436000000|2021-04-26 11:20:00|2230.5|2217.8|2229.8|2217.8|2231|2219.5|2226.5|2214.8|75
1619436300000|2021-04-26 11:25:00|2230.3|2214.8|2229.8|2217.3|2231.5|2220|2229.8|2214.3|56
1619436600000|2021-04-26 11:30:00|2229.5|2216.5|2228.5|2216.8|2229.5|2217.3|2228.5|2216.5|7
1619436900000|2021-04-26 11:35:00|2227.5|2217.5|2227.5|2217.5|2227.5|2217.5|2227.5|2216.8|5
1619437200000|2021-04-26 11:40:00|2228.5|2216.8|2228.5|2218.5|2228.5|2218.5|2228.5|2216.8|23
1619437500000|2021-04-26 11:45:00|2229.5|2220|2229|2219|2229.8|2220|2229|2218.8|10
1619437800000|2021-04-26 11:50:00|2229.5|2219.5|2233.5|2220|2233.5|2220|2229.5|2219.5|23
1619438100000|2021-04-26 11:55:00|2233.3|2222.5|2238.8|2228.5|2239.8|2228.5|2233.3|2222.5|66
1619438400000|2021-04-26 12:00:00|2235.5|2227.5|2237.5|2226.5|2238.8|2227.5|2235.5|2226.5|50
1619438700000|2021-04-26 12:05:00|2236.8|2228.5|2236.3|2225|2237.5|2228.5|2236.3|2225|24
1619439000000|2021-04-26 12:10:00|2233.5|2224.5|2232.5|2222.5|2236.3|2224.5|2232.5|2222.5|32
1619439300000|2021-04-26 12:15:00|2230.5|2219.8|2230.3|2216|2233.5|2221.5|2230.3|2215.8|70
1619439600000|2021-04-26 12:20:00|2230|2216.5|2229.8|2218.3|2230|2218.5|2228.3|2216.5|20
1619439900000|2021-04-26 12:25:00|2229.5|2218.5|2225.8|2216|2229.5|2219.5|2225.3|2215.8|48
1619440200000|2021-04-26 12:30:00|2227|2215.8|2226.3|2214.5|2227|2215.8|2226.3|2214.3|2
1619440800000|2021-04-26 12:40:00|2226.5|2214.8|2226.5|2215.5|2226.5|2215.5|2226.5|2214.8|0
1619441100000|2021-04-26 12:45:00|2226.8|2216.5|2226.5|2216.5|2227.5|2216.5|2226.5|2216.5|5
1619441400000|2021-04-26 12:50:00|2227.5|2215.8|2226.3|2216.5|2227.5|2216.5|2226.3|2215.5|12
1619441700000|2021-04-26 12:55:00|2225.5|2215.5|2223.5|2211.5|2225.5|2215.5|2223.5|2211.5|16
1619442000000|2021-04-26 13:00:00|2226|2210|2226|2211.8|2226|2211.8|2226|2209.5|1
1619442300000|2021-04-26 13:05:00|2225.5|2211.3|2225.8|2210.5|2226|2211.8|2225.5|2210.5|0
1619442600000|2021-04-26 13:10:00|2225.5||2225.5||2225.5||2225.5||0
1619442900000|2021-04-26 13:15:00|2225.3|2210.8|2225.3|2210.8|2225.3|2210.8|2225.3|2210.8|0
1619443200000|2021-04-26 13:20:00||2211||2211||2211||2211|0
1619443500000|2021-04-26 13:25:00|2225||2225||2225||2225||0
1619443800000|2021-04-26 13:30:00|2224.5|2210.8|2222.8|2210.8|2224.5|2211.5|2222.8|2210.8|0
1619444100000|2021-04-26 13:35:00|2222.5|2210.3|2219.3|2208|2222.8|2210.3|2219.3|2207.3|15
1619444400000|2021-04-26 13:40:00|2220.5|2208.3|2222|2209|2222|2209|2220.5|2208.3|8
1619444700000|2021-04-26 13:45:00|2219.5|2209.5|2219.3|2208|2219.5|2209.8|2217.8|2207.8|11
1619445000000|2021-04-26 13:50:00|2219|2208.3|2219|2208.5|2219|2208.5|2219|2208|0
1619445300000|2021-04-26 13:55:00|2218.8|2208|2217|2206.5|2218.8|2208|2217|2206.5|4
1619445600000|2021-04-26 14:00:00|2216.8|2204.5|2216.5|2204.5|2217|2204.5|2216.5|2204.5|5
1619445900000|2021-04-26 14:05:00|2217|2204.8|2217|2204.8|2217|2204.8|2216.5|2204.8|6
1619446500000|2021-04-26 14:15:00|2216.8|2205|2216.8|2205|2216.8|2208.5|2216.8|2205|4
1619508900000|2021-04-27 07:35:00|2227.5|2204.8|2220|2203.3|2227.5|2205|2215.8|2200.5|3
1619509200000|2021-04-27 07:40:00|2220.3|2203.5|2220|2205.3|2220.5|2205.3|2217.5|2203.3|0
1619509500000|2021-04-27 07:45:00|2220.3|2205.5|2226.5|2214.3|2227.5|2214.3|2220|2205.3|20
1619509800000|2021-04-27 07:50:00|2227.5|2214|2231.5|2221.5|2232.8|2221.5|2227.5|2214|2
1619510100000|2021-04-27 07:55:00|2231.3|2219.5|2226.5|2212|2231.5|2220.5|2226.5|2212|21
1619510400000|2021-04-27 08:00:00|2226|2211.3|2225.3|2211.3|2226|2212.5|2225.3|2210.5|0
1619510700000|2021-04-27 08:05:00||2211.5||2212.8||2213||2211.3|0
1619511000000|2021-04-27 08:10:00||2212.5||2212.5||2213||2212|5
1619511300000|2021-04-27 08:15:00|2222.5|2212.3|2225|2209.8|2225.3|2212.5|2220.5|2209.8|15
1619511600000|2021-04-27 08:20:00|2224.8|2207.3|2219.3|2206.3|2225|2207.5|2219.3|2205.5|1
1619511900000|2021-04-27 08:25:00||2206.5||2205.5||2206.8||2205.3|0
1619512200000|2021-04-27 08:30:00|2218.5|2205.8|2218.3|2205.3|2218.5|2206|2218.3|2205|0
1619512500000|2021-04-27 08:35:00|2216.5|2205|2216|2203.5|2216.5|2205|2213|2203.3|3
1619512800000|2021-04-27 08:40:00||2203.3||2205||2205||2203|0
1619513100000|2021-04-27 08:45:00|2218.3|2204.8|2219|2206.5|2219|2206.5|2218.3|2204.5|3
1619513400000|2021-04-27 08:50:00|2218.5|2206.3|2218.5|2208.3|2218.5|2208.3|2218.5|2206.3|0
1619513700000|2021-04-27 08:55:00|2219|2207.5|2219|2206.5|2219|2207.5|2219|2206.5|10
1619514000000|2021-04-27 09:00:00|2212.5|2210.8|2219|2203.8|2219|2210.8|2212.5|2203.5|3
1619514300000|2021-04-27 09:05:00|2218.8|2203.5|2218.5|2203.8|2219|2204.5|2218.5|2203.5|0
1619514600000|2021-04-27 09:10:00|2218.3|2203.5|2216.5|2204.3|2218.5|2204.3|2216.5|2203.3|0
1619514900000|2021-04-27 09:15:00|2218|2204.5|2219|2206.5|2219|2206.5|2218|2204.5|0
1619515200000|2021-04-27 09:20:00||2206.8||2207.5||2207.5||2206.8|5
1619515500000|2021-04-27 09:25:00|2216.5|2207.8|2216.5|2205.8|2219|2208.5|2216.5|2205.3|25
1619515800000|2021-04-27 09:30:00|2215.5|2205.5|2215.5|2202.8|2215.5|2205.5|2215.5|2202|30
1619516100000|2021-04-27 09:35:00||2203||2202||2203.5||2202|2
1619516400000|2021-04-27 09:40:00|2211.5|2199.3|2213|2198.5|2215.5|2199.3|2211.5|2198.5|6
1619516700000|2021-04-27 09:45:00|2212.5|2198.8|2211.5|2198.5|2212.5|2198.8|2211.5|2198.5|0
1619517000000|2021-04-27 09:50:00|2211.3||2211.3||2211.3||2211.3||1
1619517300000|2021-04-27 09:55:00|2212.8|2200|2213.5|2203.2|2216|2203.2|2212.8|2200|1
1619517600000|2021-04-27 10:00:00|2213.2|2203.5|2213.2|2203.2|2213.2|2204.2|2213.2|2203.2|2
1619517900000|2021-04-27 10:05:00|2213|2203.5|2212|2202.2|2213.2|2203.5|2212|2202.2|7
1619518200000|2021-04-27 10:10:00|2213.5|2202.5|2212.2|2202.2|2213.5|2204.2|2212.2|2202.2|15
1619518500000|2021-04-27 10:15:00|2208|2199.5|2212.2|2200.5|2212.2|2203.2|2208|2199.5|22
1619518800000|2021-04-27 10:20:00||2200.7||2201.2||2201.2||2200.7|1
1619519100000|2021-04-27 10:25:00|2213.5|2201.5|2213.2|2202|2213.5|2203.2|2213.2|2201.5|1
1619519400000|2021-04-27 10:30:00||2202.2||2202.2||2202.2||2202.2|0
1619519700000|2021-04-27 10:35:00|2212.2|2201.7|2213.2|2203.5|2213.2|2203.5|2211.2|2201.7|8
1619520000000|2021-04-27 10:40:00|2212.2|2203.7|2212.2|2203.2|2212.2|2203.7|2212.2|2202.7|0
1619520300000|2021-04-27 10:45:00|2211.2|2202.7|2212.2|2202.2|2213.2|2203|2211.2|2202|4
1619520600000|2021-04-27 10:50:00|2211.2|2202|2212.2|2203.2|2212.2|2203.2|2211.2|2202|4
1619520900000|2021-04-27 10:55:00|2213.2|2203.5|2216.2|2205.2|2217.7|2207.2|2212.2|2203.5|49
1619521200000|2021-04-27 11:00:00||2205.5||2205.2||2205.5||2205.2|25
1619521500000|2021-04-27 11:05:00|2217.5|2205.5|2217.5|2207.2|2217.7|2207.2|2216.2|2205.2|23
1619521800000|2021-04-27 11:10:00|2217.7|2207.5|2217.2|2206|2217.7|2207.5|2217.2|2205.7|15
1619522100000|2021-04-27 11:15:00||2205.7||2206.7||2206.7||2205.7|1
1619522400000|2021-04-27 11:20:00|2217.7|2209.2|2221|2210.2|2222.2|2210.2|2217.7|2209.2|26
1619522700000|2021-04-27 11:25:00|2220.7|2209.2|2217.7|2205.7|2220.7|2209.2|2216.2|2205.7|6
1619523000000|2021-04-27 11:30:00|2217.2|2206.2|2217.7|2207.2|2217.7|2207.2|2215.2|2206.2|5
1619523300000|2021-04-27 11:35:00||2206.7||2207.2||2207.2||2206.7|0
1619523900000|2021-04-27 11:45:00|2217.2|2206.5|2217.7|2206|2217.7|2206.5|2217.2|2206|1
1619524200000|2021-04-27 11:50:00|2217.2|2206.5|2217.2|2206|2217.2|2206.7|2217.2|2206|0
1619524500000|2021-04-27 11:55:00|2216.7||2216.7||2216.7||2216.2||0
1619524800000|2021-04-27 12:00:00|2216.2|2205.7|2214.2|2203.2|2216.2|2205.7|2214.2|2203.2|40
1619525100000|2021-04-27 12:05:00|2214|2202.7|2216|2205.5|2216|2206.2|2212.2|2201.7|20
1619525400000|2021-04-27 12:10:00|2216.7|2206.2|2216.7|2204.7|2216.7|2206.2|2213.2|2203.7|15
1619526000000|2021-04-27 12:20:00||2205.2||2205.2||2205.2||2205.2|0
1619526300000|2021-04-27 12:25:00|2217.7|2205.5|2219|2205|2220.2|2207.7|2217.7|2204.7|2
1619526600000|2021-04-27 12:30:00|2218.7|2204.7|2217.2|2205.2|2221|2205.2|2214.2|2204.7|10
1619526900000|2021-04-27 12:35:00|2213.5|2205.5|2217.2|2205.5|2217.2|2205.5|2213.5|2205.5|1
1619527200000|2021-04-27 12:40:00||2206.2||2207||2207||2206.2|0
1619527500000|2021-04-27 12:45:00|2216.2|2205.5|2216.2|2205.5|2216.2|2205.5|2216.2|2205.5|0
1619527800000|2021-04-27 12:50:00|2216|2205.2|2214.2|2201.2|2216|2205.2|2214.2|2201|33
1619528100000|2021-04-27 12:55:00|2214|2201.7|2211|2199.2|2214|2202|2211|2199.2|23
1619528400000|2021-04-27 13:00:00|2210.5|2198.7|2206.2|2195.7|2211|2199.2|2206.2|2195.2|23
1619528700000|2021-04-27 13:05:00|2210.2|2196.7|2208.2|2197.2|2210.2|2198.2|2208.2|2196|3
1619529000000|2021-04-27 13:10:00|2206.2||2206.2||2206.2||2206.2||1
1619529300000|2021-04-27 13:15:00|2205.2|2196.2|2211.2|2196.7|2211.2|2196.7|2205.2|2195.7|17
1619529600000|2021-04-27 13:20:00|2205.5|2197.2|2211.2|2198.2|2211.2|2198.2|2205.2|2196|6
1619529900000|2021-04-27 13:25:00|2211||2211||2211||2211||1
1619530200000|2021-04-27 13:30:00|2210.5|2198.5|2211|2199.2|2211|2199.2|2209.7|2198.5|1
1619530500000|2021-04-27 13:35:00|2210.7|2198.5|2208.2|2196.5|2210.7|2198.5|2208.2|2196.2|38
1619530800000|2021-04-27 13:40:00|2208|2196.2|2202.2|2190.2|2208|2196.2|2198.7|2188.5|32
1619531100000|2021-04-27 13:45:00|2201.2||2201.2||2203.7||2201.2||2
1619531400000|2021-04-27 13:50:00|2203|2189.5|2201.2|2187.2|2203|2190.2|2193.2|2185|4
1619531700000|2021-04-27 13:55:00|2201|2187|2198.2|2186.5|2201|2187.2|2194.2|2185.2|32
1619532000000|2021-04-27 14:00:00|2198|2185.7|2193.5|2184.2|2198|2185.7|2193.5|2184.2|2
1619532300000|2021-04-27 14:05:00|2192.2|2182.2|2197.2|2186.2|2197.2|2186.2|2192.2|2175.2|22
1619532600000|2021-04-27 14:10:00|2196.2||2196||2196.2||2196||0
1619532900000|2021-04-27 14:15:00|2194.2|2183.2|2197.7|2184|2197.7|2184|2194.2|2183.2|16
1619594100000|2021-04-28 07:15:00|2197.7|2184|2197.7|2184|2197.7|2184|2197.7|2184|0
1619595000000|2021-04-28 07:30:00|2201.2|2183.5|2201|2179.2|2201.2|2183.5|2201|2179.2|13
1619595300000|2021-04-28 07:35:00|2199.2|2172.2|2196.2|2181|2199.2|2182|2194.2|2172.2|6
1619595600000|2021-04-28 07:40:00|2191.2|2181.2|2197.7|2183.5|2200.7|2188.7|2189.5|2173.7|23
1619595900000|2021-04-28 07:45:00|2196.7|2182.2|2193.2|2184.2|2197.7|2184.2|2193.2|2180.2|17
1619596200000|2021-04-28 07:50:00|2195.2|2181.2|2196.7|2183.2|2196.7|2183.2|2195.2|2181.2|16
1619596500000|2021-04-28 07:55:00|2197|2185.2|2196.7|2185.2|2197|2185.2|2196.7|2185.2|0
1619596800000|2021-04-28 08:00:00|2197|2187.2|2197.5|2187.2|2197.5|2187.2|2197|2187.2|10
1619597100000|2021-04-28 08:05:00|2197.2|2187.7|2197.5|2187.7|2197.7|2187.7|2197.2|2187.7|0
1619597400000|2021-04-28 08:10:00|2197.2|2188|2201|2189|2201|2189|2197.2|2188|40
1619597700000|2021-04-28 08:15:00|2204|2189.5|2206.2|2190|2206.7|2190.5|2204|2189|26
1619598000000|2021-04-28 08:20:00|2203.2|2190.2|2201.5|2190|2203.2|2190.2|2201.5|2190|10
1619598300000|2021-04-28 08:25:00|2201.2|2189.2|2196.2|2181.2|2201.2|2189.2|2196.2|2181.2|14
1619598600000|2021-04-28 08:30:00|2195.7||2194||2195.7||2194||2
1619598900000|2021-04-28 08:35:00|2193.7|2180.2|2193.7|2180.2|2194.5|2180.2|2193.5|2180.2|3
1619599200000|2021-04-28 08:40:00|2193.2|2179.5|2190.7|2176.5|2193.2|2179.5|2189.7|2175|17
1619599500000|2021-04-28 08:45:00|2192.5|2176.7|2192.2|2178|2192.7|2178.2|2191.7|2176.7|0
1619599800000|2021-04-28 08:50:00|2192|2177.7|2190.2|2177.7|2192|2177.7|2189.7|2177.7|0
1619600100000|2021-04-28 08:55:00|2189.5||2189.2||2189.7||2189.2||0
1619600400000|2021-04-28 09:00:00|2189||2186.2||2189.2||2186.2||0
1619600700000|2021-04-28 09:05:00|2189.2|2177.2|2189.2|2178.2|2189.2|2178.2|2189.2|2177.2|16
1619601000000|2021-04-28 09:10:00|2193.2|2181.2|2191.2|2178.2|2193.2|2181.2|2191.2|2178.2|41
1619601300000|2021-04-28 09:15:00|2191||2190.7||2191||2190.5||0
1619601600000|2021-04-28 09:20:00|2190.5|2179.2|2191.2|2179.2|2191.2|2179.2|2190.5|2179.2|0
1619601900000|2021-04-28 09:25:00|2193||2192||2193||2192||0
1619602200000|2021-04-28 09:30:00|2191.7|2178.2|2184|2171.2|2192.2|2178.2|2184|2171.2|35
1619602500000|2021-04-28 09:35:00|2183.2|2168.5|2182|2170.2|2183.2|2170.2|2176.2|2168|22
1619602800000|2021-04-28 09:40:00|2181.2|2172.2|2184|2170.2|2184|2172.2|2180.2|2170.2|20
1619603100000|2021-04-28 09:45:00|2184.7|2170.5|2185.5|2171.2|2185.7|2171.2|2184.7|2170.5|3
1619603400000|2021-04-28 09:50:00|2187|2171.5|2186.2|2171.5|2187|2172.5|2186|2171.5|0
1619603700000|2021-04-28 09:55:00||2171.7||2173.2||2176.2||2171.5|0
1619604000000|2021-04-28 10:00:00|2186|2177.7|2185.7|2173.2|2186.2|2177.7|2185.2|2173.2|0
1619604600000|2021-04-28 10:10:00|2186|2177.7|2190.2|2178.2|2190.7|2178.2|2186|2177.7|11
1619604900000|2021-04-28 10:15:00|2190.5||2192||2192||2190.5||0
1619605200000|2021-04-28 10:20:00|2192.2|2179.2|2192.2|2179.2|2192.2|2179.2|2191.7|2179.2|0
1619605500000|2021-04-28 10:25:00|2194.7||2195||2195||2194.5||1
1619605800000|2021-04-28 10:30:00|2195.7|2180.7|2195.2|2183.5|2195.7|2183.5|2195.2|2180.7|0
1619606100000|2021-04-28 10:35:00|2196.2|2182.2|2194.7|2179.2|2197.2|2183.2|2194.7|2179.2|20
1619606400000|2021-04-28 10:40:00|2194.2|2179.5|2193.2|2180.2|2194.2|2180.2|2193.2|2179.5|0
1619606700000|2021-04-28 10:45:00|2193|2179.2|2191.2|2177.2|2193|2179.2|2191.2|2177|3
1619607000000|2021-04-28 10:50:00|2192.7|2178|2192.7|2180.2|2193|2180.2|2191.2|2178|0
1619607300000|2021-04-28 10:55:00||2180.7||2181.2||2181.2||2180.5|3
1619607600000|2021-04-28 11:00:00|2192.5|2181.5|2192.5|2179.5|2192.5|2181.7|2192.5|2179.5|0
1619607900000|2021-04-28 11:05:00|2192.7|2179.7|2196.2|2182.2|2196.2|2182.2|2192.7|2179.7|20
1619608200000|2021-04-28 11:10:00|2197.7|2182.5|2199.2|2185.5|2201|2186.7|2197.7|2182.5|0
1619608500000|2021-04-28 11:15:00|2198.2|2184|2198.2|2184.2|2198.2|2188.2|2198.2|2184|50
1619608800000|2021-04-28 11:20:00|2198|2184.5|2198|2184.5|2198|2188.2|2198|2184.5|2
1619609100000|2021-04-28 11:25:00|2198.2|2184.7|2203.2|2188.7|2203.2|2188.7|2198.2|2184.5|2
1619609400000|2021-04-28 11:30:00|2201.2|2189.2|2200.2|2186.7|2201.2|2189.2|2200.2|2186.5|6
1619609700000|2021-04-28 11:35:00|2199.2|2186.5|2198.2|2184.2|2199.2|2186.5|2192.7|2184.2|0
1619610300000|2021-04-28 11:45:00||2182.5||2183.7||2183.7||2181.7|22
1619610600000|2021-04-28 11:50:00|2198|2183.5|2196|2182.2|2198|2183.5|2192.2|2181.2|1
1619610900000|2021-04-28 11:55:00|2196.4|2181.2|2196.4|2181.9|2196.4|2181.9|2196.4|2181.2|0
1619611200000|2021-04-28 12:00:00||2188.1||2182.6||2188.1||2182.6|1
1619611500000|2021-04-28 12:05:00||2182.9||2182.9||2182.9||2182.9|0
1619611800000|2021-04-28 12:10:00||2184.6||2184.6||2184.6||2184.6|0
1619612400000|2021-04-28 12:20:00||2184.9||2185.1||2185.1||2184.9|0
1619612700000|2021-04-28 12:25:00|2197.1|2185.6|2199.6|2189.1|2199.6|2189.1|2197.1|2185.6|11
1619613000000|2021-04-28 12:30:00|2200.6|2187.4|2200.6|2191.6|2200.6|2191.6|2200.6|2186.4|5
1619613300000|2021-04-28 12:35:00|2201.6|2190.6|2201.6|2189.9|2201.6|2190.6|2201.6|2189.6|3
1619613600000|2021-04-28 12:40:00|2204.9|2189.6|2205.6|2189.6|2205.6|2192.6|2204.9|2189.1|10
1619613900000|2021-04-28 12:45:00||2190.1||2190.1||2190.4||2189.9|0
1619614200000|2021-04-28 12:50:00|2206.1|2190.4|2206.6|2193.6|2206.6|2193.6|2206.1|2190.4|0
1619614500000|2021-04-28 12:55:00|2206.1|2193.9|2206.1|2195.6|2206.1|2195.6|2206.1|2193.9|1
1619614800000|2021-04-28 13:00:00|2201.6|2193.4|2210.6|2196.9|2210.9|2201.9|2201.6|2193.4|18
1619615100000|2021-04-28 13:05:00|2208.6|2198.6|2210.4|2198.4|2210.6|2200.6|2208.6|2198.4|33
1619615400000|2021-04-28 13:10:00|2210.1|2198.6|2208.4|2195.1|2210.1|2198.6|2208.4|2194.4|10
1619615700000|2021-04-28 13:15:00||2195.4||2196.1||2196.1||2195.4|0
1619616000000|2021-04-28 13:20:00|2208.6|2196.4|2208.6|2196.4|2208.6|2196.4|2208.6|2196.4|1
1619616300000|2021-04-28 13:25:00|2209.6|2194.1|2209.4|2195.1|2209.6|2195.1|2209.1|2194.1|0
1619616600000|2021-04-28 13:30:00|2209.6|2195.4|2201.6|2191.6|2209.6|2195.4|2201.6|2191.4|0
1619616900000|2021-04-28 13:35:00|2206.4|2191.9|2206.9|2193.6|2206.9|2193.6|2205.6|2191.9|5
1619617200000|2021-04-28 13:40:00|2207.1|2194.6|2211.6|2200.6|2211.6|2200.6|2207.1|2194.6|6
1619617500000|2021-04-28 13:45:00|2213.6|2201.6|2212.6|2201.9|2213.6|2201.9|2212.6|2201.6|3
1619617800000|2021-04-28 13:50:00|2211.6|2201.6|2211.1|2197.6|2211.6|2201.6|2211.1|2197.6|15
1619618100000|2021-04-28 13:55:00|2211.4|2197.4|2212.6|2199.6|2212.6|2199.6|2207.6|2197.4|21
1619618400000|2021-04-28 14:00:00||2199.9||2199.9||2199.9||2199.9|0
1619618700000|2021-04-28 14:05:00|2214.6|2202.4|2214.6|2202.6|2214.6|2203.6|2214.6|2202.4|1
1619619000000|2021-04-28 14:10:00|2215.9||2215.9||2215.9||2215.9||7
1619619300000|2021-04-28 14:15:00|2216.6|2206.6|2218.6|2209.9|2218.6|2209.9|2216.6|2202.6|48
1619680500000|2021-04-29 07:15:00|2218.6|2209.9|2218.6|2209.9|2218.6|2209.9|2218.6|2209.9|0
1619681400000|2021-04-29 07:30:00|2229.1|2193.9|2229.6|2213.9|2233.6|2221.6|2226.6|2193.9|22
1619681700000|2021-04-29 07:35:00|2231.6|2215.6|2231.6|2221.6|2231.6|2221.6|2231.6|2215.6|11
1619682000000|2021-04-29 07:40:00|2233.6|2223.6|2233.1|2219.9|2233.6|2223.6|2233.1|2219.9|28
1619682300000|2021-04-29 07:45:00|2231.6|2220.6|2233.1|2220.6|2233.1|2220.6|2231.6|2220.6|0
1619682600000|2021-04-29 07:50:00|2231.6|2220.1|2230.6|2219.1|2231.6|2220.1|2230.6|2218.9|30
1619682900000|2021-04-29 07:55:00|2233.1|2219.9|2233.1|2221.6|2233.1|2222.6|2233.1|2219.4|1
1619683200000|2021-04-29 08:00:00|2229.6|2221.9|2231.6|2221.1|2233.1|2221.9|2229.6|2221.1|11
1619683500000|2021-04-29 08:05:00|2230.6|2219.1|2230.4|2217.6|2230.6|2219.1|2230.4|2217.6|22
1619683800000|2021-04-29 08:10:00|2229.9|2216.6|2229.6|2216.1|2229.9|2216.6|2229.6|2215.9|5
1619684100000|2021-04-29 08:15:00||2216.4||2217.1||2217.1||2216.4|0
1619684400000|2021-04-29 08:20:00|2228.6|2216.9|2228.4|2219.6|2228.6|2219.6|2227.6|2216.6|5
1619684700000|2021-04-29 08:25:00|2228.1|2218.6|2227.6|2215.9|2228.1|2218.6|2227.6|2215.9|10
1619685000000|2021-04-29 08:30:00|2227.1|2212.9|2226.6|2214.1|2227.1|2215.1|2226.6|2211.9|3
1619685300000|2021-04-29 08:35:00|2226.4|2212.6|2225.9|2212.6|2226.4|2212.6|2224.6|2212.6|0
1619685600000|2021-04-29 08:40:00|2225.6|2212.9|2225.9|2213.6|2226.4|2213.6|2225.6|2212.9|0
1619685900000|2021-04-29 08:45:00|2224.4|2213.9|2223.6|2213.6|2225.1|2213.9|2223.6|2211.9|20
1619686200000|2021-04-29 08:50:00|2223.4|2212.4|2224.4|2211.4|2224.4|2213.6|2221.9|2211.1|26
1619686500000|2021-04-29 08:55:00|2226.4|2211.6|2226.6|2214.1|2226.6|2216.4|2224.1|2211.6|3
1619686800000|2021-04-29 09:00:00|2225.9|2213.9|2226.6|2214.4|2226.6|2216.1|2225.6|2211.6|10
1619687100000|2021-04-29 09:05:00|2225.9|2211.6|2222.6|2210.9|2225.9|2214.6|2222.6|2210.6|21
1619687400000|2021-04-29 09:10:00|2221.6|2210.6|2221.6|2209.9|2222.6|2210.9|2221.6|2209.9|0
1619687700000|2021-04-29 09:15:00|2221.4|2209.6|2221.4|2209.9|2221.4|2210.4|2218.1|2209.4|0
1619688000000|2021-04-29 09:20:00||2209.6||2209.6||2209.6||2209.6|0
1619688300000|2021-04-29 09:25:00||2209.9||2209.9||2209.9||2209.9|0
1619688600000|2021-04-29 09:30:00|2221.6|2209.6|2224.4|2213.6|2224.4|2213.6|2221.6|2209.6|11
1619688900000|2021-04-29 09:35:00|2223.6|2212.6|2223.6|2211.9|2223.6|2212.6|2223.6|2211.9|0
1619689200000|2021-04-29 09:40:00|2225.6|2213.1|2224.9|2213.4|2225.6|2213.4|2224.9|2211.9|0
1619689500000|2021-04-29 09:45:00||2213.6||2213.6||2213.6||2213.6|0
1619689800000|2021-04-29 09:50:00|2225.4|2213.4|2225.6|2213.9|2225.6|2213.9|2225.4|2213.4|9
1619690100000|2021-04-29 09:55:00||2214.1||2213.6||2214.1||2213.6|0
1619690400000|2021-04-29 10:00:00|2227.1||2227.1||2227.1||2227.1||20
1619690700000|2021-04-29 10:05:00||2213.9||2213.9||2213.9||2213.9|0
1619691000000|2021-04-29 10:10:00||2214.6||2214.6||2214.6||2214.6|0
1619691600000|2021-04-29 10:20:00|2226.4||2226.4||2226.4||2226.4||0
1619692200000|2021-04-29 10:30:00|2227.1|2214.9|2227.1|2214.9|2227.1|2215.1|2223.1|2214.6|7
1619692500000|2021-04-29 10:35:00|2224.9|2215.6|2224.9|2215.6|2224.9|2215.6|2224.9|2215.6|0
1619692800000|2021-04-29 10:40:00|2227.1|2215.9|2229.6|2215.9|2229.9|2217.4|2227.1|2215.9|5
1619693100000|2021-04-29 10:45:00||2216.1||2216.1||2216.1||2216.1|0
1619693400000|2021-04-29 10:50:00|2227.6||2227.6||2227.6||2227.6||0
1619693700000|2021-04-29 10:55:00|2229.6||2229.6||2229.9||2229.6||11
1619694000000|2021-04-29 11:00:00|2226.6||2229.6||2229.6||2226.6||4
1619694300000|2021-04-29 11:05:00|2229.1|2216.4|2228.6|2216.4|2229.1|2216.6|2228.6|2216.4|5
1619694600000|2021-04-29 11:10:00|2229.1|2217.6|2233.1|2222.9|2233.1|2222.9|2225.6|2216.4|23
1619694900000|2021-04-29 11:15:00|2232.9|2219.1|2231.6|2217.9|2232.9|2219.1|2231.6|2217.6|5
1619695200000|2021-04-29 11:20:00||2219.6||2220.6||2220.6||2219.6|0
1619695500000|2021-04-29 11:25:00|2231.1|2219.9|2230.6|2216.9|2231.1|2219.9|2230.6|2216.6|20
1619695800000|2021-04-29 11:30:00||2217.1||2216.9||2217.6||2216.9|0
1619696100000|2021-04-29 11:35:00|2228.4||2231.1||2231.1||2227.6||0
1619696400000|2021-04-29 11:40:00|2230.6|2216.6|2229.6|2215.9|2230.6|2216.6|2229.6|2215.6|0
1619696700000|2021-04-29 11:45:00|2228.6|2216.1|2228.6|2216.1|2228.6|2216.1|2228.6|2216.1|0
1619697600000|2021-04-29 12:00:00|2227.6|2215.6|2227.6|2215.9|2227.6|2216.1|2227.6|2215.1|2
1619697900000|2021-04-29 12:05:00|2228.6|2216.1|2230.6|2220.9|2230.6|2220.9|2228.6|2216.1|5
1619698200000|2021-04-29 12:10:00|2228.6|2218.9|2229.6|2219.1|2230.6|2219.9|2228.6|2218.6|52
1619698500000|2021-04-29 12:15:00|2228.6|2218.6|2228.6|2218.6|2228.6|2219.1|2227.1|2218.6|12
1619698800000|2021-04-29 12:20:00||2217.6||2216.9||2217.6||2216.9|4
1619699100000|2021-04-29 12:25:00|2227.6|2216.6|2230.6|2220.6|2230.6|2220.6|2226.6|2216.6|9
1619699400000|2021-04-29 12:30:00|2232.1|2220.1|2231.4|2220.1|2232.1|2220.1|2231.4|2219.9|0
1619699700000|2021-04-29 12:35:00|2230.6|2219.9|2228.6|2218.9|2230.6|2219.9|2228.6|2218.9|0
1619700000000|2021-04-29 12:40:00|2230.4|2220.6|2232.1|2220.9|2232.1|2222.4|2230.4|2220.6|10
1619700600000|2021-04-29 12:50:00|2229.1|2221.1|2236.6|2225.9|2236.6|2226.1|2229.1|2221.1|22
1619700900000|2021-04-29 12:55:00|2237.6|2228.6|2239.6|2227.6|2239.6|2228.6|2237.6|2225.9|8
1619701200000|2021-04-29 13:00:00|2238.6|2228.6|2236.6|2226.6|2239.6|2230.6|2236.6|2226.6|33
1619701500000|2021-04-29 13:05:00||2225.6||2223.9||2225.6||2223.6|15
1619701800000|2021-04-29 13:10:00|2237.4|2224.1|2237.4|2225.6|2237.4|2225.6|2237.4|2224.1|0
1619702100000|2021-04-29 13:15:00|2236.6|2225.4|2239.4|2225.4|2239.4|2225.4|2236.6|2223.9|0
1619702700000|2021-04-29 13:25:00|2239.1|2225.6|2238.6|2225.9|2239.1|2225.9|2238.6|2225.6|0
1619703000000|2021-04-29 13:30:00|2239.4|2226.1|2238.4|2225.9|2239.4|2228.6|2238.4|2225.9|10
1619703300000|2021-04-29 13:35:00|2238.1|2225.6|2235.6|2221.6|2238.1|2225.6|2234.6|2221.6|34
1619703600000|2021-04-29 13:40:00|2235.4|2223.6|2235.6|2221.6|2235.6|2224.6|2233.6|2221.6|30
1619703900000|2021-04-29 13:45:00|2234.9|2220.9|2231.6|2219.1|2234.9|2220.9|2231.6|2217.6|28
1619704200000|2021-04-29 13:50:00|2231.4|2217.1|2226.6|2214.6|2232.9|2218.4|2225.6|2214.6|25
1619704500000|2021-04-29 13:55:00|2226.4|2214.9|2226.6|2214.6|2226.6|2214.9|2225.4|2214.6|4
1619704800000|2021-04-29 14:00:00|2227.6|2218.6|2225.6|2213.4|2227.6|2218.6|2225.6|2213.4|19
1619705100000|2021-04-29 14:05:00|2224.6|2213.6|2221.4|2211.1|2224.6|2213.6|2221.4|2211.1|27
1619705400000|2021-04-29 14:10:00|2220.6|2209.6|2219.1|2209.6|2220.6|2209.6|2219.1|2209.6|1
1619705700000|2021-04-29 14:15:00|2221.4|2210.6|2220.6|2209.6|2221.4|2211.6|2220.6|2209.6|15
1620198900000|2021-05-05 07:15:00|2220|2209|2220|2209|2220|2209|2220|2209|0
1620200400000|2021-05-05 07:40:00|2227|2213|2229.5|2213.3|2229.5|2213.3|2227|2213|12
1620200700000|2021-05-05 07:45:00|2229.3|2219|2227.5|2211.5|2229.3|2219|2227.5|2211.5|5
1620201000000|2021-05-05 07:50:00|2225|2211|2225.8|2210|2227.5|2211.5|2225|2210|3
1620201300000|2021-05-05 07:55:00|2227|2209|2225|2210.5|2227|2210.5|2225|2208.5|0
1620201600000|2021-05-05 08:00:00|2224.8|2210.8|2225|2209.5|2225|2211|2224.8|2208.8|1
1620201900000|2021-05-05 08:05:00|2224.8|2209.3|2221|2206.5|2224.8|2209.8|2221|2206.3|0
1620202200000|2021-05-05 08:10:00|2220.8|2200.5|2214.8|2200.5|2221|2200.5|2214.8|2200.5|5
1620202500000|2021-05-05 08:15:00|2214|2199.3|2213|2201|2214.8|2203|2211|2199.3|2
1620202800000|2021-05-05 08:20:00|2216|2201.3|2220.5|2204|2220.5|2204|2213|2201.3|3
1620203100000|2021-05-05 08:25:00|2220|2205|2217.5|2202|2220|2205|2217.5|2202|4
1620203400000|2021-05-05 08:30:00|2217.3|2202.3|2216|2203.5|2217.5|2203.5|2215|2202|0
1620204000000|2021-05-05 08:40:00|2215.8|2203.8|2213.8|2203.5|2215.8|2204|2213.8|2203.5|0
1620204300000|2021-05-05 08:45:00|2213|2203.8|2218|2205|2220.3|2205|2213|2203.5|30
1620204600000|2021-05-05 08:50:00|2220.3|2207|2218|2207|2220.5|2207|2218|2207|7
1620204900000|2021-05-05 08:55:00|2220.3||2218||2220.5||2218||0
1620205200000|2021-05-05 09:00:00|2219|2207.3|2219|2207.5|2219|2207.5|2219|2207.3|6
1620205500000|2021-05-05 09:05:00|2218|2207.3|2218|2207|2218|2207.5|2217|2207|0
1620205800000|2021-05-05 09:10:00|2217|2207.3|2218|2207.5|2220.5|2208.3|2217|2207|4
1620206100000|2021-05-05 09:15:00|2217|2207.8|2218|2207.5|2218|2207.8|2217|2207.5|13
1620206700000|2021-05-05 09:25:00|2217||2217||2217||2217||0
1620207000000|2021-05-05 09:30:00|2218|2208|2218|2208.3|2219|2208.8|2218|2208|8
1620207300000|2021-05-05 09:35:00||2208.5||2208||2208.8||2208|0
1620207600000|2021-05-05 09:40:00|2217.5|2207.5|2218|2207.5|2219.3|2207.5|2216|2207.5|24
1620207900000|2021-05-05 09:45:00|2217.5|2205.3|2217|2205.3|2217.8|2205.3|2215|2204|1
1620208200000|2021-05-05 09:50:00|2216|2205|2219.3|2205|2219.3|2205.8|2215|2204.8|0
1620208500000|2021-05-05 09:55:00|2215|2204.5|2212|2202|2219.3|2205.5|2212|2202|7
1620208800000|2021-05-05 10:00:00|2219.3|2201.5|2215|2202.8|2219.3|2205|2212|2201.5|29
1620209100000|2021-05-05 10:05:00|2214.8|2202|2211|2201.5|2214.8|2202|2211|2201.3|1
1620209400000|2021-05-05 10:10:00|2212.5|2201.8|2212.5|2202|2212.5|2202|2212.5|2201.8|13
1620209700000|2021-05-05 10:15:00||2201.8||2201.5||2201.8||2201.5|0
1620210300000|2021-05-05 10:25:00|2212|2201.8|2212|2202|2212|2202|2212|2201.5|0
1620210600000|2021-05-05 10:30:00|2212.5|2202.3|2214|2203|2214|2203|2212.5|2202.3|25
1620210900000|2021-05-05 10:35:00|2217.5|2204|2217.3|2204|2219.3|2205.8|2217.3|2202.8|0
1620211200000|2021-05-05 10:40:00|2219|2204.3|2218|2205|2219|2205|2217.8|2204.3|0
1620211500000|2021-05-05 10:45:00|2217||2217||2217||2217||0
1620211800000|2021-05-05 10:50:00||2204||2204||2204||2204|0
1620212100000|2021-05-05 10:55:00||2204.3||2204||2204.3||2204|0
1620212400000|2021-05-05 11:00:00|2215|2204.3|2218|2206|2219.3|2206|2215|2204.3|1
1620212700000|2021-05-05 11:05:00||2206.3||2207.5||2207.5||2206.3|0
1620213000000|2021-05-05 11:10:00|2217|2207.8|2217|2208.5|2218|2208.5|2217|2207.8|3
1620213300000|2021-05-05 11:15:00|2216.3|2208.3|2218|2208|2219.3|2208.3|2216.3|2208|12
1620213600000|2021-05-05 11:20:00|2217|2207.5|2217|2207.5|2217|2207.8|2217|2207.5|3
1620213900000|2021-05-05 11:25:00|2218|2208|2218|2208|2218|2208|2218|2208|2
1620214800000|2021-05-05 11:40:00|||||||||6
1620215100000|2021-05-05 11:45:00|2218.8|2208.8|2220.8|2209.3|2220.8|2209.3|2218.8|2208.8|18
1620215400000|2021-05-05 11:50:00|2220||2220||2220||2220||0
1620215700000|2021-05-05 11:55:00||2209.5||2209.5||2209.5||2209.5|0
1620216600000|2021-05-05 12:10:00||2210||2210||2210||2210|6
1620216900000|2021-05-05 12:15:00|2218|2209.5|2219.5|2207.5|2220|2209.5|2218|2207.5|18
1620217200000|2021-05-05 12:20:00|2219.3|2205.8|2217|2205.3|2219.3|2205.8|2217|2205.3|5
1620217500000|2021-05-05 12:25:00||2205||2205.5||2205.5||2204.8|0
1620217800000|2021-05-05 12:30:00|2216|2202.3|2215.5|2202.3|2216|2202.3|2215.5|2202.3|10
1620218100000|2021-05-05 12:35:00|2211|2202.5|2215|2202.3|2215.5|2202.5|2211|2200.5|7
1620218400000|2021-05-05 12:40:00|2215.5|2202.5|2216.8|2202.8|2216.8|2202.8|2215.5|2202.5|10
1620218700000|2021-05-05 12:45:00||2203||2203||2203||2203|0
1620219000000|2021-05-05 12:50:00|2216|2203.3|2216|2203.3|2216|2203.3|2216|2203.3|0
1620219300000|2021-05-05 12:55:00|2217|2203.5|2217|2206|2217|2206|2217|2203.5|6
1620219600000|2021-05-05 13:00:00|2215.5|2206.3|2217|2206.3|2217|2206.3|2215.5|2206.3|4
1620219900000|2021-05-05 13:05:00||2206||2206||2206||2206|0
1620220200000|2021-05-05 13:10:00|2218.8||2218.8||2218.8||2218.8||3
1620220500000|2021-05-05 13:15:00|2218.5||2218||2218.5||2217.8||0
1620221100000|2021-05-05 13:25:00|2217.8||2217.5||2217.8||2217.5||2
1620221400000|2021-05-05 13:30:00|2217|2203.8|2216.3|2203|2217.5|2203.8|2216.3|2202.8|11
1620221700000|2021-05-05 13:35:00|2213.5|2203.3|2213.5|2203.3|2213.5|2203.3|2213.5|2203.3|0
1620222000000|2021-05-05 13:40:00|2212|2203|2216.5|2203|2216.5|2203|2212|2203|25
1620222300000|2021-05-05 13:45:00|2216.3|2203.3|2216.5|2203.5|2216.5|2203.5|2216.3|2203.3|0
1620222600000|2021-05-05 13:50:00|2216|2204|2216|2204|2216|2204|2216|2204|0
1620222900000|2021-05-05 13:55:00|2214|2203|2213|2195.8|2216.5|2203|2210|2195|33
1620223200000|2021-05-05 14:00:00|2215.8|2196|2215.3|2196.8|2215.8|2196.8|2215.3|2196|0
1620223500000|2021-05-05 14:05:00|2215.5|2197.3|2215.5|2198.3|2215.5|2198.3|2215.5|2197.3|0
1620223800000|2021-05-05 14:10:00||2199||2200||2200||2199|0
1620224100000|2021-05-05 14:15:00|2214|2200.3|2213.8|2201|2214|2201.3|2213.8|2200.3|8
1620285300000|2021-05-06 07:15:00|2213.8|2201|2213.8|2201|2213.8|2201|2213.8|2201|0
1620286500000|2021-05-06 07:35:00|2223.5|2208|2222.8|2205|2224.3|2208|2216|2203|21
1620286800000|2021-05-06 07:40:00|2222.5|2204.8|2219.3|2205|2222.5|2205|2219.3|2204.3|0
1620287100000|2021-05-06 07:45:00|2219|2203|2214.3|2199.5|2219.3|2203|2213.3|2199.5|2
1620287400000|2021-05-06 07:50:00|2214|2198|2207.5|2196.5|2214.3|2198|2207.5|2195.3|6
1620287700000|2021-05-06 07:55:00|2205|2196.3|2210.5|2196.3|2210.5|2197|2205|2194.8|34
1620288000000|2021-05-06 08:00:00|2212.8|2196.5|2213.5|2199.5|2214.3|2199.8|2212.8|2196.5|0
1620288300000|2021-05-06 08:05:00|2213.3|2199.3|2213.5|2197.5|2213.5|2199.3|2213.3|2197.3|0
1620288600000|2021-05-06 08:10:00|2215|2197.3|2215|2201.8|2215|2201.8|2215|2197.3|0
1620288900000|2021-05-06 08:15:00||2202||2201.8||2202.8||2201.8|0
1620289200000|2021-05-06 08:20:00||2201.3||2201.5||2201.5||2201.3|0
1620289500000|2021-05-06 08:25:00|2216.8|2201.8|2215|2203.8|2216.8|2204.5|2215|2201.5|0
1620289800000|2021-05-06 08:30:00|2219.3|2204|2221|2208|2221|2208.5|2219|2204|9
1620290400000|2021-05-06 08:40:00|2220.8||2219.3||2220.8||2219.3||3
1620290700000|2021-05-06 08:45:00|2219||2219.3||2219.3||2219||0
1620291000000|2021-05-06 08:50:00|2219|2204.3|2218.5|2204.8|2219|2204.8|2218.5|2204.3|1
1620291300000|2021-05-06 08:55:00|2218.8|2205|2220.8|2207.5|2220.8|2208.3|2218.8|2204.5|5
1620291600000|2021-05-06 09:00:00||2207.8||2209||2209||2207.8|0
1620291900000|2021-05-06 09:05:00||2209.3||2209.8||2210.3||2209.3|0
1620292200000|2021-05-06 09:10:00|2221|2210|2221|2210|2224|2210|2221|2210|15
1620292500000|2021-05-06 09:15:00|2220.8|2209|2220|2209|2220.8|2209|2220|2209|0
1620292800000|2021-05-06 09:20:00|2219||2219||2219||2219||0
1620293100000|2021-05-06 09:25:00|2220|2209.3|2221|2211|2221|2211|2220|2209.3|11
1620293400000|2021-05-06 09:30:00|2223.3|2210.5|2219.8|2209.5|2223.3|2210.5|2219|2209.5|14
1620293700000|2021-05-06 09:35:00|2220|2209.8|2219|2209.8|2220|2209.8|2219|2209.8|0
1620294000000|2021-05-06 09:40:00|2220|2210.3|2220|2209.8|2220|2210.5|2220|2209.5|10
1620294300000|2021-05-06 09:45:00|2221|2210.3|2221|2211.5|2221|2211.5|2221|2210.3|11
1620294600000|2021-05-06 09:50:00||2211.3||2210.3||2211.3||2210.3|10
1620294900000|2021-05-06 09:55:00||2210.5||2210.3||2210.5||2210.3|0
1620295500000|2021-05-06 10:05:00||2210.5||2210.3||2211||2210.3|0
1620295800000|2021-05-06 10:10:00||2210.5||2211||2212.3||2210.5|2
1620296100000|2021-05-06 10:15:00|2220.8|2210.8|2220.8|2211|2220.8|2211.3|2220.8|2210.8|0
1620296400000|2021-05-06 10:20:00|2221|2210.8|2223|2213.3|2223|2214.3|2221|2210.8|25
1620296700000|2021-05-06 10:25:00|2223.3|2213.5|2229|2215|2230|2215.5|2223.3|2213.5|12
1620297300000|2021-05-06 10:35:00|2228.5|2214.8|2224.8|2213.5|2228.5|2214.8|2224.8|2213|0
1620297600000|2021-05-06 10:40:00||2213||2214||2214||2213|0
1620297900000|2021-05-06 10:45:00|2224.5|2213.5|2223.8|2212|2224.5|2214.3|2223.8|2211.5|2
1620298200000|2021-05-06 10:50:00|2224|2212.3|2223|2211.3|2224|2212.3|2223|2210.5|0
1620298500000|2021-05-06 10:55:00|2221|2211|2221|2210.5|2221|2211|2221|2210.5|0
1620298800000|2021-05-06 11:00:00||2211||2210.8||2211||2210.3|0
1620299100000|2021-05-06 11:05:00||2210.3||2211.3||2211.3||2209.8|5
1620299400000|2021-05-06 11:10:00|2220|2211.5|2221|2211.3|2221|2212.3|2220|2211.3|1
1620299700000|2021-05-06 11:15:00|2222.5|2211.8|2222.5|2212.8|2222.5|2213|2222.5|2211.8|5
1620300000000|2021-05-06 11:20:00|2223|2213.3|2226|2213.5|2227.3|2216.5|2223|2213.3|16
1620300300000|2021-05-06 11:25:00|2225.8|2214.5|2226|2214.8|2226|2214.8|2225.8|2213.5|0
1620300600000|2021-05-06 11:30:00|2225|2214.5|2224|2215.3|2225|2215.5|2224|2214.5|0
1620300900000|2021-05-06 11:35:00|2223.5|2215.5|2225|2215.8|2225|2216.5|2223.5|2215.3|17
1620301200000|2021-05-06 11:40:00||2215.5||2215||2215.5||2214.8|0
1620301500000|2021-05-06 11:45:00||2215.5||2215.5||2215.5||2215.3|0
1620301800000|2021-05-06 11:50:00|2226|2215.8|2230.3|2218.5|2231|2218.8|2226|2215.8|36
1620302100000|2021-05-06 11:55:00|2229.5|2218.3|2229|2217.3|2230.3|2218.3|2228.8|2217.3|0
1620302400000|2021-05-06 12:00:00|2228|2217.8|2228|2216|2228|2218|2228|2215.8|8
1620302700000|2021-05-06 12:05:00|2229|2216.3|2227|2217.5|2229|2217.5|2227|2216.3|6
1620303000000|2021-05-06 12:10:00|2228.8|2217.8|2230|2220.8|2230|2220.8|2228.8|2217.5|34
1620303300000|2021-05-06 12:15:00|2227.3|2220|2230|2216.3|2230|2220.3|2227.3|2216.3|57
1620303600000|2021-05-06 12:20:00|2229.8|2216.5|2229.3|2216.8|2229.8|2216.8|2229.3|2216.5|0
1620303900000|2021-05-06 12:25:00|2228.8|2217.3|2228.8|2216.8|2228.8|2218.5|2228.8|2216.5|5
1620304200000|2021-05-06 12:30:00|2229.3|2218.5|2228.5|2218.3|2229.3|2218.5|2228.5|2217.8|1
1620304500000|2021-05-06 12:35:00|2228|2218|2227.8|2214.8|2228|2218|2227.8|2214.8|0
1620304800000|2021-05-06 12:40:00|2227|2215.3|2227.8|2217|2227.8|2217|2226|2215.3|10
1620305100000|2021-05-06 12:45:00|2228|2217.3|2228|2217.3|2228|2217.5|2228|2217.3|2
1620305400000|2021-05-06 12:50:00|2227.8|2216|2227.8|2216|2227.8|2216|2227.8|2216|0
1620305700000|2021-05-06 12:55:00|2227.5|2213.8|2225|2213|2227.5|2213.8|2225|2212|7
1620306000000|2021-05-06 13:00:00|2224.3|2213.3|2227|2214.3|2227|2214.8|2224.3|2213.3|15
1620306300000|2021-05-06 13:05:00||2215.5||2215.8||2215.8||2215.5|0
1620306900000|2021-05-06 13:15:00|||||||||1
1620307200000|2021-05-06 13:20:00|2226|2215.5|2225.5|2213.8|2226|2215.5|2225.5|2213.8|12
1620307500000|2021-05-06 13:25:00|2224.8|2210.5|2221|2207.5|2224.8|2210.8|2221|2207.5|49
1620307800000|2021-05-06 13:30:00|2220.8|2206.5|2211|2198|2220.8|2206.8|2211|2198|212
1620308100000|2021-05-06 13:35:00|2213.3|2200.3|2214.5|2202.8|2214.5|2203|2211|2200.3|45
1620308400000|2021-05-06 13:40:00|2213|2201|2211|2200|2214.5|2201.3|2211|2200|70
1620308700000|2021-05-06 13:45:00|2210.5|2199.5|2210.5|2199.5|2211|2201|2210.5|2199.5|60
1620309000000|2021-05-06 13:50:00|2210|2198|2207.5|2195|2210|2198|2204|2190.3|38
1620309300000|2021-05-06 13:55:00|2208|2199.5|2203|2191|2209|2200.3|2203|2190.8|27
1620309600000|2021-05-06 14:00:00|2198|2190|2205|2191|2206|2191|2198|2188|25
1620309900000|2021-05-06 14:05:00|2206|2191.3|2208|2191.8|2208.5|2191.8|2206|2191.3|14
1620310200000|2021-05-06 14:10:00|2210|2191.5|2205|2191.5|2210|2191.5|2201|2191.5|41
1620310500000|2021-05-06 14:15:00||2191.8||2192||2192||2191.8|0
1620371700000|2021-05-07 07:15:00|2205|2192|2205|2192|2205|2192|2205|2192|0
1620372300000|2021-05-07 07:25:00|2203|2185.3|2200.8|2183.3|2205.3|2187|2200.8|2183.3|7
1620372600000|2021-05-07 07:30:00|2200.5|2184|2188|2176.3|2200.5|2187|2186|2176|13
1620372900000|2021-05-07 07:35:00|2186|2177|2191|2182|2191|2182|2186|2177|57
1620373200000|2021-05-07 07:40:00|2190.8|2180|2186|2176|2190.8|2180|2184|2174.3|42
1620373500000|2021-05-07 07:45:00|2185|2175|2185|2175.3|2185|2175.3|2185|2175|6
1620373800000|2021-05-07 07:50:00|2186|2177|2183.8|2173|2186|2177|2183.5|2173|45
1620374100000|2021-05-07 07:55:00|2184|2173.3|2190|2177|2190|2177|2184|2173.3|12
1620374400000|2021-05-07 08:00:00|2190.5|2177.3|2188|2177.5|2190.5|2180|2188|2177.3|34
1620374700000|2021-05-07 08:05:00|2187|2176.3|2189.8|2180|2189.8|2180|2187|2176.3|7
1620375000000|2021-05-07 08:10:00|2190|2180.3|2191|2181|2192|2183|2190|2179.5|7
1620375300000|2021-05-07 08:15:00|2190.8|2179.5|2190.8|2179|2190.8|2179.5|2190.8|2178.3|6
1620375600000|2021-05-07 08:20:00|2189|2178.5|2191|2179|2191|2179|2189|2177.5|17
1620375900000|2021-05-07 08:25:00|2190|2179.3|2189|2180.5|2190|2180.5|2189|2179.3|1
1620376200000|2021-05-07 08:30:00|2190|2180.8|2191|2181|2192|2181|2190|2180.8|12
1620376800000|2021-05-07 08:40:00|2190.8|2180.8|2190.8|2180.8|2190.8|2180.8|2190.8|2180.8|1
1620377100000|2021-05-07 08:45:00|2188.8|2180.5|2190.8|2178|2190.8|2180.5|2186.5|2177.8|66
1620377400000|2021-05-07 08:50:00|2190|2177.8|2188|2177.5|2190|2177.8|2188|2177.5|2
1620377700000|2021-05-07 08:55:00|2187|2177.3|2187|2175.5|2187|2177.3|2185|2175.5|39
1620378000000|2021-05-07 09:00:00|2188|2175.8|2189.8|2177.8|2190|2177.8|2186.8|2175.8|8
1620378300000|2021-05-07 09:05:00|2189|2178|2189.5|2180.3|2189.5|2180.3|2189|2178|2
1620378600000|2021-05-07 09:10:00|2189.8|2180.5|2192|2181|2192|2181|2189.8|2180.5|6
1620378900000|2021-05-07 09:15:00||2182||2182||2182||2182|0
1620379200000|2021-05-07 09:20:00|2193.5|2181|2193.5|2181.5|2193.5|2181.5|2193.5|2181|3
1620379500000|2021-05-07 09:25:00|2193|2181.8|2194.5|2183|2194.5|2183|2193|2181.3|4
1620379800000|2021-05-07 09:30:00|2195|2184|2195|2184|2195|2184|2195|2184|3
1620380100000|2021-05-07 09:35:00|2194|2184.5|2196|2186|2196|2186|2194|2184.5|6
1620380400000|2021-05-07 09:40:00||2185.5||2185.5||2185.8||2185.3|0
1620380700000|2021-05-07 09:45:00|2196.5|2185.8|2198|2185.5|2198|2185.8|2196.5|2185.5|9
1620381300000|2021-05-07 09:55:00|2196|2185.8|2195|2185.3|2196|2186.3|2195|2185.3|1
1620381600000|2021-05-07 10:00:00|2196|2185.5|2196|2185.3|2198|2185.5|2196|2185.3|4
1620381900000|2021-05-07 10:05:00|2194|2184.3|2193|2183.8|2194|2184.3|2193|2183.8|0
1620382200000|2021-05-07 10:10:00||2183.5||2182.8||2183.5||2182.8|3
1620382500000|2021-05-07 10:15:00|2192|2180.8|2192|2180.5|2192|2180.8|2192|2180.5|0
1620382800000|2021-05-07 10:20:00||2181||2182||2183||2181|2
1620383100000|2021-05-07 10:25:00|2191|2181.3|2188.5|2178.5|2191|2181.3|2188.5|2178.5|29
1620383400000|2021-05-07 10:30:00|2190|2178|2188.3|2178|2190|2178|2188.3|2177.5|38
1620383700000|2021-05-07 10:35:00|2188.5|2178.3|2188.5|2179.5|2188.5|2179.5|2188.5|2178|6
1620384000000|2021-05-07 10:40:00|2189||2190||2190||2189||3
1620384300000|2021-05-07 10:45:00||2179.8||2180.3||2180.3||2179.8|3
1620384600000|2021-05-07 10:50:00|||||||||9
1620384900000|2021-05-07 10:55:00||2181||2180.3||2181||2180.3|1
1620385200000|2021-05-07 11:00:00|2189|2181|2190|2180.3|2190|2181|2189|2180.3|16
1620385500000|2021-05-07 11:05:00|2189||2189||2189||2189||0
1620385800000|2021-05-07 11:10:00|2190|2181|2191|2181|2191|2182|2190|2181|12
1620386100000|2021-05-07 11:15:00|2190|2180.3|2189|2179.5|2190|2180.3|2189|2179.5|5
1620386700000|2021-05-07 11:25:00|2188||2188||2188||2188||11
1620387000000|2021-05-07 11:30:00|2189||2189||2189||2189||3
1620387600000|2021-05-07 11:40:00|2188|2178.3|2187.5|2177.5|2188|2178.3|2187.5|2177.5|4
1620387900000|2021-05-07 11:45:00|2187||2188||2188||2187||9
1620388200000|2021-05-07 11:50:00||2177.8||2178||2178.3||2177.8|0
1620388500000|2021-05-07 11:55:00|2189|2178.3|2189|2178.8|2189|2178.8|2189|2178.3|3
1620388800000|2021-05-07 12:00:00|2190|2179|2192.5|2183|2192.5|2184|2190|2179|16
1620389100000|2021-05-07 12:05:00|||||||||1
1620389400000|2021-05-07 12:10:00|2193.5|2183.8|2198.5|2187.3|2198.5|2187.3|2193.5|2183.8|37
1620389700000|2021-05-07 12:15:00||2188||2188||2188||2188|0
1620390000000|2021-05-07 12:20:00|2198|2188.3|2198|2188.3|2198|2188.3|2198|2188.3|0
1620390300000|2021-05-07 12:25:00|2198.5|2188.5|2199.3|2190|2199.5|2190.5|2198.5|2188.5|6
1620390600000|2021-05-07 12:30:00|2199|2189|2199.3|2189.3|2199.3|2190|2199|2188.3|7
1620390900000|2021-05-07 12:35:00|2198|2188.8|2197|2185.3|2198|2188.8|2197|2185.3|19
1620391200000|2021-05-07 12:40:00|2195|2184.5|2195|2184.5|2195|2184.8|2194|2182.5|2
1620391500000|2021-05-07 12:45:00|2198|2184.8|2199.5|2188|2199.5|2190|2198|2184.8|8
1620391800000|2021-05-07 12:50:00|2200|2188.3|2200|2189.3|2200.3|2189.8|2200|2188.3|6
1620392100000|2021-05-07 12:55:00||2188.5||2189||2189||2188.5|1
1620392400000|2021-05-07 13:00:00||2189.3||2189.3||2189.3||2189.3|0
1620392700000|2021-05-07 13:05:00||2189.5||2189.5||2189.5||2189.5|0
1620393000000|2021-05-07 13:10:00|2199|2190|2199|2189.5|2199|2190|2199|2189.5|2
1620393300000|2021-05-07 13:15:00|2200|2189.3|2198.5|2189.3|2200|2189.3|2198.5|2189.3|13
1620393600000|2021-05-07 13:20:00|2197|2189.5|2198.3|2187|2199|2189.5|2197|2187|31
1620393900000|2021-05-07 13:25:00|2198.5|2184.3|2196|2182.5|2198.5|2184.3|2196|2182.5|10
1620394200000|2021-05-07 13:30:00|2195.8|2182|2188|2178.8|2195.8|2182|2188|2178.8|16
1620394500000|2021-05-07 13:35:00|2189|2179.8|2194|2180.3|2195.5|2181.3|2189|2178.8|12
1620394800000|2021-05-07 13:40:00|2192|2180.5|2191.5|2176.5|2192|2180.8|2191.5|2176.5|0
1620395100000|2021-05-07 13:45:00|2191.3|2175.8|2185|2175.8|2191.3|2175.8|2185|2175.8|0
1620395400000|2021-05-07 13:50:00|2184|2174.5|2185|2174.5|2185|2176|2184|2174.5|8
1620395700000|2021-05-07 13:55:00|2184||2183.3||2184||2183||1
1620396000000|2021-05-07 14:00:00|2183|2173.5|2187|2173.5|2187|2173.5|2182.5|2173.5|12
1620396300000|2021-05-07 14:05:00|2189.5||2189.5||2189.5||2189.5||20
1620396600000|2021-05-07 14:10:00||2174||2174.3||2174.3||2174|0
1620396900000|2021-05-07 14:15:00||2174.5||2177.3||2177.3||2174.5|0
1620630900000|2021-05-10 07:15:00||2177.3||2177.3||2177.3||2177.3|0
1620631800000|2021-05-10 07:30:00|2203|2185.3|2213.3|2193|2261|2193|2203|2185.3|3
1620632100000|2021-05-10 07:35:00|2213|2199|2219.5|2207|2219.8|2207.5|2213|2199|5
1620632400000|2021-05-10 07:40:00|2219.3|2208|2214|2204.5|2219.5|2208|2214|2203.3|21
1620632700000|2021-05-10 07:45:00|2216|2204.3|2216|2203|2216|2206|2216|2202|21
1620633000000|2021-05-10 07:50:00|2215.8|2201.3|2211|2201|2215.8|2201.3|2210.3|2200.8|25
1620633300000|2021-05-10 07:55:00|2213|2200.8|2215|2201.3|2215|2205.3|2208.3|2199|4
1620633600000|2021-05-10 08:00:00||2201.5||2203.3||2203.3||2201.3|1
1620633900000|2021-05-10 08:05:00|2214.8|2204|2213|2202.8|2215|2204|2212|2202.8|8
1620634200000|2021-05-10 08:10:00|2212|2202.5|2211|2200.3|2212|2202.8|2211|2200|45
1620634500000|2021-05-10 08:15:00|2212.3|2200.5|2213.8|2200.8|2213.8|2200.8|2212.3|2200.3|2
1620634800000|2021-05-10 08:20:00|2215|2201|2213|2200.8|2215|2202.3|2213|2199|3
1620635100000|2021-05-10 08:25:00||2201||2201||2201||2201|0
1620635700000|2021-05-10 08:35:00||2202||2202||2202||2202|0
1620636000000|2021-05-10 08:40:00||2202.3||2202.3||2202.3||2202.3|0
1620636300000|2021-05-10 08:45:00|2215|2202.5|2215|2204|2215|2204|2215|2202.5|1
1620636600000|2021-05-10 08:50:00||2204.3||2204.5||2204.5||2204.3|5
1620637200000|2021-05-10 09:00:00|2216|2204.8|2219.5|2207.5|2219.8|2208|2216|2204.8|9
1620637500000|2021-05-10 09:05:00|2219.8|2208|2219.8|2209|2219.8|2209|2219.8|2208|0
1620637800000|2021-05-10 09:10:00|2221|2209.3|2224.5|2214.5|2224.5|2214.5|2221|2209.3|6
1620638100000|2021-05-10 09:15:00|2225|2215|2228|2216.5|2229.3|2216.8|2225|2215|23
1620638400000|2021-05-10 09:20:00|2226|2216.3|2226.5|2216|2227|2216.3|2226|2214.3|22
1620638700000|2021-05-10 09:25:00|2227|2218.5|2228.5|2216|2228.5|2218.5|2227|2215|2
1620639000000|2021-05-10 09:30:00|2228|2216.8|2227|2216.5|2230.3|2219|2227|2216.5|41
1620639300000|2021-05-10 09:35:00|2227.5|2216.3|2227.5|2217.3|2227.5|2217.3|2227.5|2216.3|0
1620639600000|2021-05-10 09:40:00|2228.5|2218|2228.8|2217|2229.3|2218|2228.5|2217|30
1620639900000|2021-05-10 09:45:00|2228.5|2216.8|2228.5|2216.5|2228.5|2218|2226|2215.3|1
1620640200000|2021-05-10 09:50:00|2229|2217|2229|2218.5|2229|2218.5|2229|2217|10
1620640500000|2021-05-10 09:55:00|2230.3|2218.8|2230|2218.8|2230.3|2219|2230|2218.8|5
1620640800000|2021-05-10 10:00:00|2229.8|2219|2228|2219|2229.8|2219|2228|2219|0
1620641100000|2021-05-10 10:05:00|2229.8|2218.8|2234.5|2222|2234.5|2225|2229.8|2218.8|23
1620641400000|2021-05-10 10:10:00|2234.3|2222.3|2236|2223.8|2236|2223.8|2234.3|2222.3|3
1620641700000|2021-05-10 10:15:00|2236.3|2224|2234.8|2222.5|2236.8|2228.5|2234.5|2221|51
1620642000000|2021-05-10 10:20:00|2234.5|2221|2231|2220.5|2234.8|2223|2231|2220.3|38
1620642300000|2021-05-10 10:25:00|2233.5|2220.8|2232|2221|2233.5|2221|2232|2220.8|0
1620642600000|2021-05-10 10:30:00|||||||||1
1620642900000|2021-05-10 10:35:00|2231|2221.3|2231|2221|2231|2221.3|2231|2221|0
1620643200000|2021-05-10 10:40:00|2230|2220.3|2230.5|2220.5|2230.5|2220.5|2229|2220|30
1620643500000|2021-05-10 10:45:00||2222||2221||2222||2221|2
1620643800000|2021-05-10 10:50:00|2232|2221.3|2234|2221.5|2234|2223|2232|2221.3|9
1620644100000|2021-05-10 10:55:00|2233|2222|2233|2223|2233|2223|2233|2222|0
1620644400000|2021-05-10 11:00:00|2231|2222|2231|2221.3|2231|2222|2231|2221.3|10
1620644700000|2021-05-10 11:05:00|2229.5|2220.3|2229.5|2220.3|2229.5|2220.3|2229.5|2220|11
1620645000000|2021-05-10 11:10:00|2230|2220.5|2233.5|2221.3|2233.5|2221.3|2230|2220.5|21
1620645300000|2021-05-10 11:15:00||2221.5||2221.8||2221.8||2221.5|0
1620645600000|2021-05-10 11:20:00|2231|2221|2231|2220.8|2231|2221|2231|2220.8|0
1620645900000|2021-05-10 11:25:00|2230||2229.8||2230||2229.8||0
1620646200000|2021-05-10 11:30:00|2228.3|2220.5|2229.5|2219|2229.8|2220.5|2227|2218.5|44
1620646500000|2021-05-10 11:35:00|2229|2219.3|2229|2219.5|2229|2219.5|2229|2219.3|1
1620646800000|2021-05-10 11:40:00|2229.5|2219.8|2233|2221|2233|2221|2229.5|2219.8|11
1620647100000|2021-05-10 11:45:00|2232.8|2218.8|2230|2218.5|2232.8|2218.8|2229|2218.3|3
1620647400000|2021-05-10 11:50:00|2229.8|2218.8|2230|2218.5|2231|2218.8|2228.3|2218.5|10
1620647700000|2021-05-10 11:55:00|2230.8|2218.3|2229|2218.5|2230.8|2218.5|2229|2218.3|0
1620648000000|2021-05-10 12:00:00|2228.5|2218.3|2226|2215.3|2228.5|2218.3|2226|2215|42
1620648300000|2021-05-10 12:05:00|2224|2215.5|2226|2215.5|2226.8|2215.8|2224|2215.5|19
1620648600000|2021-05-10 12:10:00|2225||2226||2226.8||2223.8||11
1620648900000|2021-05-10 12:15:00|2225||2224.5||2225||2224.5||0
1620649200000|2021-05-10 12:20:00|2224||2224.5||2224.5||2224||10
1620649500000|2021-05-10 12:25:00|2224|2216.3|2226|2215.5|2228.5|2216.3|2224|2215.5|10
1620649800000|2021-05-10 12:30:00||2215.8||2215.8||2215.8||2215.8|0
1620650100000|2021-05-10 12:35:00|2224.5|2216.5|2228|2216.3|2228.8|2216.5|2224.5|2216.3|22
1620650400000|2021-05-10 12:40:00|2227|2215.8|2226|2215.8|2227|2215.8|2226|2215.8|0
1620650700000|2021-05-10 12:45:00|2225.8|2215.5|2224.3|2215|2225.8|2215.5|2224.3|2215|23
1620651000000|2021-05-10 12:50:00|2224|2214.8|2222.5|2213|2224|2214.8|2221.8|2212.5|50
1620651300000|2021-05-10 12:55:00|2222|2213.3|2222.5|2213.3|2222.5|2213.5|2222|2213|2
1620651600000|2021-05-10 13:00:00|2222|2213|2221.8|2209.8|2222|2213|2221.8|2209.8|3
1620651900000|2021-05-10 13:05:00|2219|2210|2221|2210.5|2224.8|2211.3|2219|2210|23
1620652200000|2021-05-10 13:10:00|2220|2209.5|2219.3|2209.5|2220|2209.5|2219.3|2209.5|10
1620652500000|2021-05-10 13:15:00|2219|2209.8|2218|2209.5|2219|2209.8|2218|2209.5|11
1620652800000|2021-05-10 13:20:00|2218.5|2208.8|2221|2209|2224.5|2211.8|2218|2208.5|32
1620653100000|2021-05-10 13:25:00|2220.8||2220.8||2220.8||2220.8||0
1620653400000|2021-05-10 13:30:00|2220|2208|2219.8|2207.8|2220|2208|2216.8|2207|32
1620653700000|2021-05-10 13:35:00|2220.3|2208|2220.3|2209|2220.3|2209|2217|2207.5|4
1620654000000|2021-05-10 13:40:00||2208.5||2209||2210||2208.3|0
1620654300000|2021-05-10 13:45:00|2220|2208.5|2219.8|2207.8|2220|2208.5|2219.8|2207.8|1
1620654600000|2021-05-10 13:50:00|2219.5|2207.5|2216|2204.3|2219.5|2207.5|2216|2204.3|20
1620654900000|2021-05-10 13:55:00|2215|2204.5|2213|2203|2215|2204.5|2212|2201.3|15
1620655200000|2021-05-10 14:00:00|2216|2204|2217|2203|2217|2205|2216|2203|5
1620655500000|2021-05-10 14:05:00|2216|2203.3|2214|2203.3|2216|2205|2214|2203.3|9
1620655800000|2021-05-10 14:10:00||2203.5||2204||2204||2203.5|0
1620656100000|2021-05-10 14:15:00|2215.8|2204.3|2215.5|2206|2215.8|2206|2215.5|2204.3|23
1620630900000|2021-05-10 07:15:00||2177.3||2177.3||2177.3||2177.3|0
1620631800000|2021-05-10 07:30:00|2203|2185.3|2213.3|2193|2261|2193|2203|2185.3|3
1620632100000|2021-05-10 07:35:00|2213|2199|2219.5|2207|2219.8|2207.5|2213|2199|5
1620632400000|2021-05-10 07:40:00|2219.3|2208|2214|2204.5|2219.5|2208|2214|2203.3|21
1620632700000|2021-05-10 07:45:00|2216|2204.3|2216|2203|2216|2206|2216|2202|21
1620633000000|2021-05-10 07:50:00|2215.8|2201.3|2211|2201|2215.8|2201.3|2210.3|2200.8|25
1620633300000|2021-05-10 07:55:00|2213|2200.8|2215|2201.3|2215|2205.3|2208.3|2199|4
1620633600000|2021-05-10 08:00:00||2201.5||2203.3||2203.3||2201.3|1
1620633900000|2021-05-10 08:05:00|2214.8|2204|2213|2202.8|2215|2204|2212|2202.8|8
1620634200000|2021-05-10 08:10:00|2212|2202.5|2211|2200.3|2212|2202.8|2211|2200|45
1620634500000|2021-05-10 08:15:00|2212.3|2200.5|2213.8|2200.8|2213.8|2200.8|2212.3|2200.3|2
1620634800000|2021-05-10 08:20:00|2215|2201|2213|2200.8|2215|2202.3|2213|2199|3
1620635100000|2021-05-10 08:25:00||2201||2201||2201||2201|0
1620635700000|2021-05-10 08:35:00||2202||2202||2202||2202|0
1620636000000|2021-05-10 08:40:00||2202.3||2202.3||2202.3||2202.3|0
1620636300000|2021-05-10 08:45:00|2215|2202.5|2215|2204|2215|2204|2215|2202.5|1
1620636600000|2021-05-10 08:50:00||2204.3||2204.5||2204.5||2204.3|5
1620637200000|2021-05-10 09:00:00|2216|2204.8|2219.5|2207.5|2219.8|2208|2216|2204.8|9
1620637500000|2021-05-10 09:05:00|2219.8|2208|2219.8|2209|2219.8|2209|2219.8|2208|0
1620637800000|2021-05-10 09:10:00|2221|2209.3|2224.5|2214.5|2224.5|2214.5|2221|2209.3|6
1620638100000|2021-05-10 09:15:00|2225|2215|2228|2216.5|2229.3|2216.8|2225|2215|23
1620638400000|2021-05-10 09:20:00|2226|2216.3|2226.5|2216|2227|2216.3|2226|2214.3|22
1620638700000|2021-05-10 09:25:00|2227|2218.5|2228.5|2216|2228.5|2218.5|2227|2215|2
1620639000000|2021-05-10 09:30:00|2228|2216.8|2227|2216.5|2230.3|2219|2227|2216.5|41
1620639300000|2021-05-10 09:35:00|2227.5|2216.3|2227.5|2217.3|2227.5|2217.3|2227.5|2216.3|0
1620639600000|2021-05-10 09:40:00|2228.5|2218|2228.8|2217|2229.3|2218|2228.5|2217|30
1620639900000|2021-05-10 09:45:00|2228.5|2216.8|2228.5|2216.5|2228.5|2218|2226|2215.3|1
1620640200000|2021-05-10 09:50:00|2229|2217|2229|2218.5|2229|2218.5|2229|2217|10
1620640500000|2021-05-10 09:55:00|2230.3|2218.8|2230|2218.8|2230.3|2219|2230|2218.8|5
1620640800000|2021-05-10 10:00:00|2229.8|2219|2228|2219|2229.8|2219|2228|2219|0
1620641100000|2021-05-10 10:05:00|2229.8|2218.8|2234.5|2222|2234.5|2225|2229.8|2218.8|23
1620641400000|2021-05-10 10:10:00|2234.3|2222.3|2236|2223.8|2236|2223.8|2234.3|2222.3|3
1620641700000|2021-05-10 10:15:00|2236.3|2224|2234.8|2222.5|2236.8|2228.5|2234.5|2221|51
1620642000000|2021-05-10 10:20:00|2234.5|2221|2231|2220.5|2234.8|2223|2231|2220.3|38
1620642300000|2021-05-10 10:25:00|2233.5|2220.8|2232|2221|2233.5|2221|2232|2220.8|0
1620642600000|2021-05-10 10:30:00|||||||||1
1620642900000|2021-05-10 10:35:00|2231|2221.3|2231|2221|2231|2221.3|2231|2221|0
1620643200000|2021-05-10 10:40:00|2230|2220.3|2230.5|2220.5|2230.5|2220.5|2229|2220|30
1620643500000|2021-05-10 10:45:00||2222||2221||2222||2221|2
1620643800000|2021-05-10 10:50:00|2232|2221.3|2234|2221.5|2234|2223|2232|2221.3|9
1620644100000|2021-05-10 10:55:00|2233|2222|2233|2223|2233|2223|2233|2222|0
1620644400000|2021-05-10 11:00:00|2231|2222|2231|2221.3|2231|2222|2231|2221.3|10
1620644700000|2021-05-10 11:05:00|2229.5|2220.3|2229.5|2220.3|2229.5|2220.3|2229.5|2220|11
1620645000000|2021-05-10 11:10:00|2230|2220.5|2233.5|2221.3|2233.5|2221.3|2230|2220.5|21
1620645300000|2021-05-10 11:15:00||2221.5||2221.8||2221.8||2221.5|0
1620645600000|2021-05-10 11:20:00|2231|2221|2231|2220.8|2231|2221|2231|2220.8|0
1620645900000|2021-05-10 11:25:00|2230||2229.8||2230||2229.8||0
1620646200000|2021-05-10 11:30:00|2228.3|2220.5|2229.5|2219|2229.8|2220.5|2227|2218.5|44
1620646500000|2021-05-10 11:35:00|2229|2219.3|2229|2219.5|2229|2219.5|2229|2219.3|1
1620646800000|2021-05-10 11:40:00|2229.5|2219.8|2233|2221|2233|2221|2229.5|2219.8|11
1620647100000|2021-05-10 11:45:00|2232.8|2218.8|2230|2218.5|2232.8|2218.8|2229|2218.3|3
1620647400000|2021-05-10 11:50:00|2229.8|2218.8|2230|2218.5|2231|2218.8|2228.3|2218.5|10
1620647700000|2021-05-10 11:55:00|2230.8|2218.3|2229|2218.5|2230.8|2218.5|2229|2218.3|0
1620648000000|2021-05-10 12:00:00|2228.5|2218.3|2226|2215.3|2228.5|2218.3|2226|2215|42
1620648300000|2021-05-10 12:05:00|2224|2215.5|2226|2215.5|2226.8|2215.8|2224|2215.5|19
1620648600000|2021-05-10 12:10:00|2225||2226||2226.8||2223.8||11
1620648900000|2021-05-10 12:15:00|2225||2224.5||2225||2224.5||0
1620649200000|2021-05-10 12:20:00|2224||2224.5||2224.5||2224||10
1620649500000|2021-05-10 12:25:00|2224|2216.3|2226|2215.5|2228.5|2216.3|2224|2215.5|10
1620649800000|2021-05-10 12:30:00||2215.8||2215.8||2215.8||2215.8|0
1620650100000|2021-05-10 12:35:00|2224.5|2216.5|2228|2216.3|2228.8|2216.5|2224.5|2216.3|22
1620650400000|2021-05-10 12:40:00|2227|2215.8|2226|2215.8|2227|2215.8|2226|2215.8|0
1620650700000|2021-05-10 12:45:00|2225.8|2215.5|2224.3|2215|2225.8|2215.5|2224.3|2215|23
1620651000000|2021-05-10 12:50:00|2224|2214.8|2222.5|2213|2224|2214.8|2221.8|2212.5|50
1620651300000|2021-05-10 12:55:00|2222|2213.3|2222.5|2213.3|2222.5|2213.5|2222|2213|2
1620651600000|2021-05-10 13:00:00|2222|2213|2221.8|2209.8|2222|2213|2221.8|2209.8|3
1620651900000|2021-05-10 13:05:00|2219|2210|2221|2210.5|2224.8|2211.3|2219|2210|23
1620652200000|2021-05-10 13:10:00|2220|2209.5|2219.3|2209.5|2220|2209.5|2219.3|2209.5|10
1620652500000|2021-05-10 13:15:00|2219|2209.8|2218|2209.5|2219|2209.8|2218|2209.5|11
1620652800000|2021-05-10 13:20:00|2218.5|2208.8|2221|2209|2224.5|2211.8|2218|2208.5|32
1620653100000|2021-05-10 13:25:00|2220.8||2220.8||2220.8||2220.8||0
1620653400000|2021-05-10 13:30:00|2220|2208|2219.8|2207.8|2220|2208|2216.8|2207|32
1620653700000|2021-05-10 13:35:00|2220.3|2208|2220.3|2209|2220.3|2209|2217|2207.5|4
1620654000000|2021-05-10 13:40:00||2208.5||2209||2210||2208.3|0
1620654300000|2021-05-10 13:45:00|2220|2208.5|2219.8|2207.8|2220|2208.5|2219.8|2207.8|1
1620654600000|2021-05-10 13:50:00|2219.5|2207.5|2216|2204.3|2219.5|2207.5|2216|2204.3|20
1620654900000|2021-05-10 13:55:00|2215|2204.5|2213|2203|2215|2204.5|2212|2201.3|15
1620655200000|2021-05-10 14:00:00|2216|2204|2217|2203|2217|2205|2216|2203|5
1620655500000|2021-05-10 14:05:00|2216|2203.3|2214|2203.3|2216|2205|2214|2203.3|9
1620655800000|2021-05-10 14:10:00||2203.5||2204||2204||2203.5|0
1620656100000|2021-05-10 14:15:00|2215.8|2204.3|2215.5|2206|2215.8|2206|2215.5|2204.3|23
1620717600000|2021-05-11 07:20:00|2191|2174|2191|2173|2191|2174|2191|2173|1
1620717900000|2021-05-11 07:25:00|2186|2161|2191|2169.5|2191|2173.5|2184|2161|18
1620718200000|2021-05-11 07:30:00|2186|2173|2181|2170|2191|2173|2181|2169|18
1620718500000|2021-05-11 07:35:00|2182|2171|2185.5|2171.3|2185.5|2171.3|2182|2171|18
1620718800000|2021-05-11 07:40:00|2186|2171.5|2181|2168.5|2186|2173|2180|2168.5|28
1620719100000|2021-05-11 07:45:00|2184|2170.3|2172.5|2164.3|2184|2175.8|2172.5|2164|27
1620719400000|2021-05-11 07:50:00|2177.3|2164|2176|2163.8|2181|2168.3|2174|2163.8|43
1620719700000|2021-05-11 07:55:00|2175.8|2164.5|2177|2163.5|2178.5|2166|2174|2163|31
1620720000000|2021-05-11 08:00:00|2176|2166|2176.8|2166.3|2179|2169|2176|2163.3|32
1620720300000|2021-05-11 08:05:00|2174|2163.5|2175|2165|2176.8|2165|2171.5|2163|6
1620720600000|2021-05-11 08:10:00|2174|2164.5|2170|2159.3|2174|2164.5|2170|2158.8|11
1620720900000|2021-05-11 08:15:00|2169.8|2158.8|2166|2155.8|2170|2158.8|2166|2155.8|44
1620721200000|2021-05-11 08:20:00|2164.8|2153.8|2160.5|2152|2164.8|2153.8|2160.5|2151.3|42
1620721500000|2021-05-11 08:25:00|2161|2150.5|2162|2152.3|2163|2154|2160|2150|75
1620721800000|2021-05-11 08:30:00|2162.8|2152.5|2162.8|2153.3|2162.8|2153.3|2162.8|2152.3|22
1620722100000|2021-05-11 08:35:00|2162|2152|2163|2150|2163|2152|2161|2150|13
1620722400000|2021-05-11 08:40:00|2161|2151|2161|2150.3|2161|2152|2159|2150|15
1620722700000|2021-05-11 08:45:00|2158.8|2148.5|2159|2148.8|2161|2148.8|2158.8|2148.5|14
1620723000000|2021-05-11 08:50:00|2159.3|2149|2159.5|2149.3|2163|2149.3|2159.3|2148.5|10
1620723300000|2021-05-11 08:55:00|2160|2149|2157|2147.3|2160|2149.3|2157|2147|9
1620723600000|2021-05-11 09:00:00|2156|2148|2158|2146.3|2158|2148.5|2156|2146.3|11
1620723900000|2021-05-11 09:05:00|2157|2146.5|2163|2150|2163|2150|2157|2146.5|38
1620724200000|2021-05-11 09:10:00|2162.8|2151|2163|2151|2164.8|2151|2162.8|2151|15
1620724500000|2021-05-11 09:15:00|2163.5|2152|2165|2152.8|2165|2152.8|2163.5|2151.3|25
1620724800000|2021-05-11 09:20:00|2166|2153|2166|2154|2166|2154|2166|2153|5
1620725100000|2021-05-11 09:25:00|2165|2154.3|2167.3|2156.3|2168.5|2156.3|2165|2154|29
1620725400000|2021-05-11 09:30:00|2167|2155.5|2167|2156|2167|2156|2167|2155|3
1620725700000|2021-05-11 09:35:00|2167.3|2156.3|2168.5|2158.3|2168.5|2160|2167.3|2156.3|31
1620726000000|2021-05-11 09:40:00|2168|2159|2169|2156.3|2170|2160.5|2168|2156.3|26
1620726300000|2021-05-11 09:45:00|2168.8||2168.8||2168.8||2168||0
1620726600000|2021-05-11 09:50:00|2168|2156.5|2167.8|2156.3|2168|2156.5|2167.8|2156.3|0
1620726900000|2021-05-11 09:55:00|2168|2155.3|2166|2155.3|2168|2155.3|2164.3|2155|8
1620727200000|2021-05-11 10:00:00|2167|2155|2166|2155|2167|2155.3|2164|2154.8|10
1620727500000|2021-05-11 10:05:00|2164|2154.8|2164|2154.8|2164|2154.8|2164|2154.8|0
1620727800000|2021-05-11 10:10:00|2166||2166||2167||2164||7
1620728700000|2021-05-11 10:25:00|2165.8||2165.8||2165.8||2165.8||0
1620729000000|2021-05-11 10:30:00|2165.5|2154.5|2165|2154.5|2165.5|2154.5|2165|2154.5|10
1620729300000|2021-05-11 10:35:00|2164|2153.8|2164|2153|2164|2153.8|2164|2153|0
1620729600000|2021-05-11 10:40:00|2163.8||2163.5||2163.8||2163.5||5
1620729900000|2021-05-11 10:45:00|2163.3|2152.3|2163.3|2151.3|2163.3|2152.5|2160|2151|15
1620730200000|2021-05-11 10:50:00||2151.5||2151.5||2151.5||2151.5|0
1620730500000|2021-05-11 10:55:00||2153||2153||2153||2153|0
1620731100000|2021-05-11 11:05:00|2163.5|2156|2165|2153|2165|2156|2163.5|2153|14
1620731400000|2021-05-11 11:10:00|2164|2153.3|2163|2154|2164|2154|2163|2153.3|0
1620731700000|2021-05-11 11:15:00|2162|2153.8|2165.8|2155|2165.8|2155|2162|2153.5|14
1620732000000|2021-05-11 11:20:00|2165|2153.8|2165|2156|2165|2156|2164|2153.8|5
1620732300000|2021-05-11 11:25:00|2164|2154|2164|2154|2164|2154|2164|2154|2
1620732900000|2021-05-11 11:35:00|2165||2165||2165||2165||10
1620733500000|2021-05-11 11:45:00|2166|2154.3|2166|2155|2166|2157|2166|2154.3|5
1620733800000|2021-05-11 11:50:00|2168|2154.8|2170|2159.8|2171.5|2159.8|2168|2154.8|38
1620734100000|2021-05-11 11:55:00|2171|2159.5|2173.8|2160.3|2176|2164|2171|2159.5|39
1620734400000|2021-05-11 12:00:00|2174|2160|2170|2159|2174|2161.5|2170|2159|0
1620734700000|2021-05-11 12:05:00|2173.8|2159.3|2173|2159|2173.8|2161.3|2173|2159|3
1620735000000|2021-05-11 12:10:00|2171|2159.5|2170|2160|2173|2160|2170|2159|10
1620735300000|2021-05-11 12:15:00||2159.3||2159.3||2159.3||2159.3|14
1620735600000|2021-05-11 12:20:00|2171|2160|2171|2160|2171|2162|2171|2159.3|16
1620735900000|2021-05-11 12:25:00|2170|2159.3|2173|2159.3|2173|2159.3|2170|2159.3|8
1620736200000|2021-05-11 12:30:00|2173.5||2171||2173.5||2167.5||0
1620736500000|2021-05-11 12:35:00|2173||2173||2173||2173||0
1620736800000|2021-05-11 12:40:00|2172.8||2172||2172.8||2172||0
1620737100000|2021-05-11 12:45:00|2173|2160|2173|2162|2173|2162|2173|2160|0
1620737400000|2021-05-11 12:50:00|2176|2163|2176|2165|2176|2165|2176|2162.3|1
1620738000000|2021-05-11 13:00:00|2175.8||2175.8||2175.8||2175||1
1620738300000|2021-05-11 13:05:00|2175|2163.5|2173|2161.3|2175|2163.5|2173|2161.3|3
1620738900000|2021-05-11 13:15:00|2174|2161.5|2175|2164|2175|2164|2173|2161.5|25
1620739200000|2021-05-11 13:20:00|2175.8|2167|2177|2165.3|2179|2167|2173.3|2165|14
1620739500000|2021-05-11 13:25:00|2176.5|2165.5|2176.5|2166|2176.5|2166|2174.5|2165.5|20
1620739800000|2021-05-11 13:30:00|2178|2166.5|2180|2169|2180|2169|2177|2166.5|7
1620740100000|2021-05-11 13:35:00|2177|2168.5|2180|2165.8|2180|2168.5|2177|2165.5|10
1620740400000|2021-05-11 13:40:00|2177|2165.3|2174.5|2163.5|2177|2165.3|2173|2162.5|55
1620740700000|2021-05-11 13:45:00|2175|2163.8|2176|2164.3|2177|2167|2175|2163.8|15
1620741000000|2021-05-11 13:50:00|2177|2164.5|2177.8|2165.3|2180|2168.5|2173.3|2164.5|46
1620741300000|2021-05-11 13:55:00|2180|2165.5|2180|2168|2180|2168|2179.8|2165.5|0
1620741600000|2021-05-11 14:00:00||2166.3||2168||2168||2166.3|0
1620741900000|2021-05-11 14:05:00|2179.8|2167.5|2180|2167.3|2180|2167.5|2179.8|2167.3|5
1620742200000|2021-05-11 14:10:00|2175.3|2167|2180|2163|2180|2167.3|2175.3|2163|29
1620742500000|2021-05-11 14:15:00|2176|2163.3|2179|2169.3|2180|2169.3|2175|2163.3|59
1620804300000|2021-05-12 07:25:00|2179.8|2163.5|2179.8|2163.5|2179.8|2163.5|2179.8|2163.5|0
1620804600000|2021-05-12 07:30:00|2180|2164|2185|2168|2186|2174|2180|2164|17
1620804900000|2021-05-12 07:35:00|2184.8|2170|2181|2166|2185|2171|2181|2165.5|4
1620805200000|2021-05-12 07:40:00|2179|2167|2181|2166.5|2181|2167|2174|2165.5|6
1620805500000|2021-05-12 07:45:00|2177.3|2167|2189|2173.3|2189|2173.3|2177.3|2167|27
1620805800000|2021-05-12 07:50:00|2190.5|2173.5|2195|2180|2195|2180.3|2190.5|2173.3|15
1620806100000|2021-05-12 07:55:00|2196|2180.5|2195|2183|2196|2184|2192|2180.5|68
1620806400000|2021-05-12 08:00:00|2196|2183.8|2197.5|2185.8|2198|2188|2195|2183.8|35
1620806700000|2021-05-12 08:05:00|2197|2185|2194.8|2183|2197|2185|2192.8|2182|1
1620807000000|2021-05-12 08:10:00|2194.5|2181.8|2192|2177.8|2194.5|2181.8|2186|2177.8|4
1620807300000|2021-05-12 08:15:00|2191.8|2177.3|2191.8|2178|2191.8|2178|2187|2177.3|4
1620807600000|2021-05-12 08:20:00|2191.5|2178.8|2191.5|2179|2191.5|2179|2187|2178.8|2
1620808200000|2021-05-12 08:30:00|2193.5|2180.8|2193.3|2179|2193.5|2181|2192.8|2178|3
1620808500000|2021-05-12 08:35:00|2193|2178.8|2190.8|2178|2193|2178.8|2190.8|2178|0
1620808800000|2021-05-12 08:40:00||2176.5||2176.5||2176.5||2176.5|3
1620809100000|2021-05-12 08:45:00|2190.5||2190.5||2190.5||2190.5||0
1620809400000|2021-05-12 08:50:00|2190|2176|2188.3|2174.5|2190|2176|2188.3|2174.5|0
1620809700000|2021-05-12 08:55:00|2188.5|2174.3|2184.5|2174.3|2188.5|2175|2184|2174.3|6
1620810000000|2021-05-12 09:00:00|2184.3|2173|2179.5|2168|2184.3|2173|2179.5|2168|20
1620810300000|2021-05-12 09:05:00|2179.3|2169.3|2179.5|2168.3|2179.5|2169.3|2178.8|2168.3|2
1620810600000|2021-05-12 09:10:00|2179.3|2171|2179|2168|2179.3|2171|2179|2168|21
1620810900000|2021-05-12 09:15:00|2179.5|2168.3|2178.5|2167|2179.5|2168.3|2176|2166|26
1620811200000|2021-05-12 09:20:00|2178.8||2177.5||2178.8||2177.5||3
1620811500000|2021-05-12 09:25:00|2176|2168|2179.5|2167.5|2179.5|2169.5|2176|2167|10
1620811800000|2021-05-12 09:30:00||2168||2168||2168||2168|1
1620812100000|2021-05-12 09:35:00|2179.3||2179||2179.5||2178.3||2
1620812400000|2021-05-12 09:40:00|2179.3|2167.3|2176|2167|2179.3|2167.3|2176|2167|8
1620812700000|2021-05-12 09:45:00|2178.8|2167.3|2178|2167.3|2178.8|2167.3|2178|2167.3|1
1620813000000|2021-05-12 09:50:00|2178.3|2166|2177.8|2166|2178.3|2166|2177.3|2166|10
1620813300000|2021-05-12 09:55:00|2175|2166.3|2178|2166.3|2178.3|2166.3|2175|2166.3|6
1620813600000|2021-05-12 10:00:00|2177.8||2176||2177.8||2176||1
1620813900000|2021-05-12 10:05:00|2174|2166|2176|2165.5|2176|2166|2174|2165.5|27
1620814200000|2021-05-12 10:10:00|2174|2166.5|2179.5|2167.3|2179.5|2167.3|2174|2166.5|29
1620814500000|2021-05-12 10:15:00|2178|2167.5|2178|2167.5|2178|2167.5|2178|2167.5|0
1620816000000|2021-05-12 10:40:00||2168||2167.5||2168||2167.5|1
1620816300000|2021-05-12 10:45:00|2177.8|2167.8|2177|2167.8|2179.5|2169|2177|2167.8|11
1620816600000|2021-05-12 10:50:00|2178|2167.5|2178|2167.5|2178|2167.5|2178|2167.5|13
1620816900000|2021-05-12 10:55:00|||||||||1
1620817200000|2021-05-12 11:00:00|2179.5||2179.5||2179.5||2179.5||5
1620817500000|2021-05-12 11:05:00|2176||2178||2179.5||2176||4
1620817800000|2021-05-12 11:10:00|||||||||4
1620818100000|2021-05-12 11:15:00|2177||2177||2177||2177||1
1620818400000|2021-05-12 11:20:00|2176.8|2167.8|2176.8|2166.3|2176.8|2167.8|2175.5|2166|24
1620818700000|2021-05-12 11:25:00|2176||2175.5||2176||2175.5||0
1620819300000|2021-05-12 11:35:00|2176|2166.5|2176|2166.5|2176|2166.5|2176|2166.5|10
1620819600000|2021-05-12 11:40:00|2176.8|2166.8|2178|2167.3|2178|2167.3|2176.8|2166.8|10
1620819900000|2021-05-12 11:45:00|2176|2166.3|2176|2166.3|2176|2166.3|2176|2166.3|0
1620820200000|2021-05-12 11:50:00|2175.3|2166|2175.3|2166.3|2175.3|2166.3|2175.3|2166|10
1620820500000|2021-05-12 11:55:00|2178|2166|2178|2166.3|2178|2166.3|2178|2166|35
1620820800000|2021-05-12 12:00:00|2176|2166|2176|2166|2176|2166|2176|2166|0
1620821100000|2021-05-12 12:05:00|2175.8||2175||2175.8||2174.8||3
1620821400000|2021-05-12 12:10:00|2174.5|2166.3|2174.5|2166.3|2174.5|2166.3|2174.5|2166|11
1620821700000|2021-05-12 12:15:00|2174.3|2166|2176|2166.5|2176|2166.5|2174.3|2166|18
1620822000000|2021-05-12 12:20:00|2175.8|2166.3|2175.8|2166|2175.8|2166.3|2175.8|2166|10
1620822300000|2021-05-12 12:25:00|2174.5||2176||2176||2174.3||16
1620822600000|2021-05-12 12:30:00|2175.8|2165|2167.8|2156|2175.8|2165|2164|2153.5|75
1620822900000|2021-05-12 12:35:00|2166|2156.5|2163.8|2154|2166|2156.5|2162.3|2153.5|38
1620823200000|2021-05-12 12:40:00|2164|2153.5|2165|2153.5|2165|2153.5|2164|2153.5|12
1620823500000|2021-05-12 12:45:00|2164|2153.8|2166|2155.3|2168|2155.3|2164|2153.8|46
1620823800000|2021-05-12 12:50:00|2165.5||2165||2165.5||2165||13
1620824100000|2021-05-12 12:55:00|2164.8|2153.8|2165.5|2153.3|2165.5|2153.8|2161.8|2153.3|24
1620824400000|2021-05-12 13:00:00|2163|2153|2162|2152|2163|2153|2161|2152|10
1620824700000|2021-05-12 13:05:00|2165.5|2152.3|2168|2155|2168|2155|2165.5|2152.3|18
1620825000000|2021-05-12 13:10:00|2167.8|2153.8|2165|2154|2167.8|2154|2164.8|2153.8|4
1620825300000|2021-05-12 13:15:00|2164||2164||2164||2164||0
1620825600000|2021-05-12 13:20:00|2163||2164||2164||2163||11
1620825900000|2021-05-12 13:25:00|2163.8|2154.5|2168|2155.3|2168|2155.3|2163|2154.5|25
1620826200000|2021-05-12 13:30:00|2166|2155.5|2166.5|2157|2166.5|2157|2166|2155.5|9
1620826500000|2021-05-12 13:35:00|2166.8|2157.3|2171.5|2159|2172|2159|2166.8|2157.3|44
1620826800000|2021-05-12 13:40:00|2172|2159.3|2173|2160|2173|2160|2171.8|2159.3|15
1620827100000|2021-05-12 13:45:00|2172.5|2160.3|2173|2160.3|2173|2160.3|2172.5|2160.3|9
1620827400000|2021-05-12 13:50:00|2173.5|2160|2173.5|2162.3|2173.5|2163|2173.5|2160|4
1620827700000|2021-05-12 13:55:00|2174|2162.5|2173.8|2160.8|2174|2163|2173.8|2160.8|13
1620828000000|2021-05-12 14:00:00||2160.5||2155.5||2160.5||2155.5|0
1620828600000|2021-05-12 14:10:00|2171|2156.8|2171|2158|2171|2158|2170|2156.8|2
1620828900000|2021-05-12 14:15:00||2160.5||2158.8||2160.5||2158.8|10
1620890100000|2021-05-13 07:15:00|2166|2138|2160.8|2135|2166|2138|2160.8|2133.3|7
1620890400000|2021-05-13 07:20:00|2160|2138|2157|2138|2160.8|2138|2157|2138|0
1620890700000|2021-05-13 07:25:00|2156.8|2141|2156|2140|2156.8|2141|2156|2140|0
1620891000000|2021-05-13 07:30:00|2155.5|2138|2153|2134.5|2155.5|2140|2146|2134.5|6
1620891300000|2021-05-13 07:35:00|2151|2136|2148.3|2133.3|2151|2136|2144|2130.3|9
1620891600000|2021-05-13 07:40:00|2146|2133|2144|2131|2146|2134|2141|2129.8|47
1620891900000|2021-05-13 07:45:00|2141|2131.5|2142|2130.5|2144|2131.8|2141|2129.8|3
1620892200000|2021-05-13 07:50:00|2141.8|2130|2136.3|2125.3|2141.8|2130|2136.3|2125|45
1620892500000|2021-05-13 07:55:00|2137.8|2125.8|2135|2122|2138|2126|2130.8|2121.8|143
1620892800000|2021-05-13 08:00:00|2134.8|2120.3|2134.8|2120.5|2135|2120.8|2134.8|2119.5|7
1620893100000|2021-05-13 08:05:00|2135|2120.8|2136|2124.3|2136|2126|2135|2120.8|48
1620893400000|2021-05-13 08:10:00|2135.8|2124.5|2135.5|2125|2138|2128|2135.5|2124.5|43
1620893700000|2021-05-13 08:15:00|2135|2125.3|2137|2126.5|2138|2126.5|2135|2125.3|15
1620894000000|2021-05-13 08:20:00|2136.3|2126.8|2141.5|2127|2141.5|2127|2136|2126.5|24
1620894300000|2021-05-13 08:25:00|2141.3|2128|2139|2127.5|2141.3|2129|2136|2127|29
1620894600000|2021-05-13 08:30:00|2138.5|2127|2140.8|2128|2141|2128.5|2138.5|2127|27
1620894900000|2021-05-13 08:35:00|2140.5|2127.8|2140|2128.3|2140.8|2128.8|2135.8|2127.5|15
1620895200000|2021-05-13 08:40:00|2139|2128.5|2141|2131.3|2141|2132.8|2138|2128.5|25
1620895500000|2021-05-13 08:45:00|2142|2133|2142|2132|2142|2133|2142|2131.3|22
1620895800000|2021-05-13 08:50:00|2141|2132.3|2144.5|2133.3|2145|2135|2141|2131.5|50
1620896100000|2021-05-13 08:55:00|2143|2133|2144|2133.5|2145|2133.8|2143|2133|0
1620896400000|2021-05-13 09:00:00|2145|2133.8|2149.3|2136.3|2149.3|2136.5|2145|2133.8|60
1620896700000|2021-05-13 09:05:00|2149|2136.5|2147.8|2136.5|2149|2136.5|2146|2136.3|0
1620897000000|2021-05-13 09:10:00|2148|2136.3|2148.5|2137.8|2148.8|2138|2147|2136.3|11
1620897300000|2021-05-13 09:15:00|2148.8|2137|2148.8|2137.8|2148.8|2137.8|2148.8|2137|0
1620897600000|2021-05-13 09:20:00|2149|2138|2158|2142|2159|2149.8|2149|2138|59
1620897900000|2021-05-13 09:25:00|2157.8|2149.8|2157|2144|2158|2149.8|2153.8|2142|31
1620898200000|2021-05-13 09:30:00|2154|2142.5|2155|2143.3|2157|2146|2154|2142.5|15
1620898500000|2021-05-13 09:35:00|2156|2143.5|2160|2147.8|2160|2149|2156|2143.5|29
1620898800000|2021-05-13 09:40:00|2159.5|2148|2158|2148.3|2159.5|2148.3|2158|2148|5
1620899100000|2021-05-13 09:45:00|2159|2148|2157|2147.5|2159.5|2148|2157|2147.5|31
1620899400000|2021-05-13 09:50:00|2155.5|2145.3|2153.3|2144.3|2155.5|2145.3|2153.3|2143.8|10
1620899700000|2021-05-13 09:55:00|2155.5|2148.8|2156|2144.3|2158.5|2148.8|2155.5|2144.3|4
1620900000000|2021-05-13 10:00:00|2155.8|2142.3|2153|2142.3|2155.8|2142.3|2152.3|2142.3|5
1620900300000|2021-05-13 10:05:00|2155||2155||2155||2155||0
1620900600000|2021-05-13 10:10:00|2154.8|2142|2154|2140|2154.8|2142|2153.8|2139|13
1620900900000|2021-05-13 10:15:00|2157|2140.5|2157|2143|2157|2144|2157|2140.5|10
1620901200000|2021-05-13 10:20:00|2158.5|2142.3|2156.3|2142|2158.5|2142.3|2156.3|2142|0
1620901500000|2021-05-13 10:25:00|2156|2142.3|2157.8|2141.5|2158.5|2142.3|2155.8|2141.5|0
1620901800000|2021-05-13 10:30:00|2157.5|2141.8|2157.5|2141.5|2157.5|2141.8|2157.5|2141.3|0
1620902100000|2021-05-13 10:35:00|2157.8|2141.8|2157.8|2143|2158.5|2143|2157.8|2141.8|0
1620902400000|2021-05-13 10:40:00|2157.5|2141.5|2157|2141.5|2157.5|2141.5|2156.3|2141.5|1
1620902700000|2021-05-13 10:45:00|2156.8||2155.3||2156.8||2155.3||0
1620903000000|2021-05-13 10:50:00|2149.5|2140.3|2155.3|2140.5|2155.3|2140.5|2149.5|2140|4
1620903300000|2021-05-13 10:55:00||2140.3||2141.5||2141.8||2140.3|0
1620903600000|2021-05-13 11:00:00||2141.3||2141.5||2141.5||2140.5|0
1620903900000|2021-05-13 11:05:00||2141.8||2142||2142||2141.3|0
1620904200000|2021-05-13 11:10:00||2142.3||2143||2143||2142|0
1620904500000|2021-05-13 11:15:00||2145||2143.5||2145||2143.5|1
1620904800000|2021-05-13 11:20:00|2157|2146|2157.5|2146|2157.8|2146|2156.8|2143.5|36
1620905100000|2021-05-13 11:25:00|2157.3|2147.1|2164|2151.7|2164|2151.7|2157|2147.1|2
1620905400000|2021-05-13 11:30:00|2164.2|2152|2170.7|2157.7|2170.7|2157.7|2164.2|2152|11
1620905700000|2021-05-13 11:35:00|2172|2158|2172.2|2160.2|2173.2|2160.2|2172|2157.7|1
1620906000000|2021-05-13 11:40:00|2171.7||2171.7||2171.7||2171.7||0
1620906300000|2021-05-13 11:45:00|2172.2|2160.7|2174.2|2162.2|2174.2|2162.2|2172.2|2160.2|5
1620906600000|2021-05-13 11:50:00|2173.2|2162.5|2175.2|2163.2|2175.2|2166.2|2173.2|2162.5|9
1620906900000|2021-05-13 11:55:00|2175.5|2163.5|2178.2|2165.7|2179.5|2168.2|2175.5|2163.5|53
1620907200000|2021-05-13 12:00:00|2179.2|2166.7|2180|2166.7|2180|2167|2179.2|2166|10
1620907500000|2021-05-13 12:05:00||2167||2167.2||2167.5||2167|0
1620907800000|2021-05-13 12:10:00|2179.7|2166.5|2181.2|2167.2|2181.2|2167.2|2179.2|2165.7|15
1620908100000|2021-05-13 12:15:00|2183.2|2169|2183.2|2172.2|2183.2|2172.2|2183.2|2169|1
1620908400000|2021-05-13 12:20:00|2185.2|2172.7|2187.7|2178.2|2188.2|2178.2|2185.2|2172.7|5
1620908700000|2021-05-13 12:25:00|2188.2|2175.2|2189.2|2175.5|2192.2|2178|2188|2173.7|27
1620909000000|2021-05-13 12:30:00|2191.5|2177.2|2190.2|2177.2|2192.2|2179.5|2190.2|2177.2|0
1620909300000|2021-05-13 12:35:00|2189.2|2176.5|2188.2|2175.5|2189.2|2179.7|2187.2|2175|34
1620909600000|2021-05-13 12:40:00|2185.2|2176.2|2190.7|2180|2191|2180|2185.2|2175.5|43
1620909900000|2021-05-13 12:45:00|2190.2|2180.2|2191|2180.2|2192.2|2180.2|2190.2|2180.2|3
1620910200000|2021-05-13 12:50:00|2189.2||2191||2192||2189.2||3
1620910500000|2021-05-13 12:55:00|2190.2|2181.2|2191.2|2181.2|2191.2|2181.2|2190.2|2181.2|15
1620910800000|2021-05-13 13:00:00|2192.2|2181.5|2196.7|2183.5|2196.7|2183.5|2192.2|2180.2|22
1620911100000|2021-05-13 13:05:00|2197.2|2184|2200.2|2188|2200.2|2188|2197.2|2184|13
1620911400000|2021-05-13 13:10:00|2201.2|2190.2|2200|2188|2201.7|2190.2|2198.2|2188|38
1620911700000|2021-05-13 13:15:00|2199.7|2185.2|2197.2|2183.2|2199.7|2185.2|2196.7|2182.7|42
1620912000000|2021-05-13 13:20:00|2196.7|2182.7|2193.2|2184.2|2196.7|2184.2|2193.2|2182.7|0
1620912300000|2021-05-13 13:25:00|2195.2|2185.2|2196.2|2185.2|2196.7|2185.2|2195.2|2185.2|11
1620912600000|2021-05-13 13:30:00|2195.2|2184.5|2195.7|2185.2|2196.7|2185.5|2195|2184.5|12
1620912900000|2021-05-13 13:35:00|2195.2|2185.5|2195|2185.5|2195.5|2185.5|2195|2185.5|10
1620913200000|2021-05-13 13:40:00|2194.7|2185.2|2192.7|2182.2|2195|2185.2|2192.7|2180.7|64
1620913500000|2021-05-13 13:45:00|2192.5|2181.2|2191.2|2181.5|2192.5|2181.5|2190.7|2180.7|16
1620913800000|2021-05-13 13:50:00|2192|2181.2|2192.2|2183.5|2192.7|2183.5|2191.7|2181.2|0
1620914100000|2021-05-13 13:55:00|2192.5|2184.2|2193.2|2182|2193.7|2185|2192.2|2181.2|46
1620914400000|2021-05-13 14:00:00||2181.7||2180.7||2181.7||2180.7|10
1620914700000|2021-05-13 14:05:00||2182.2||2180.7||2182.2||2180.7|1
1620915000000|2021-05-13 14:10:00||2181||2181.2||2181.2||2181|0
1620915300000|2021-05-13 14:15:00||2181||2180.7||2181.5||2180.7|2
1620976500000|2021-05-14 07:15:00|2236.2|2168.2|2236.2|2168.2|2237.2|2168.2|2236.2|2168.2|0
1620976800000|2021-05-14 07:20:00|2235.2|2170.2|2208.2|2187.2|2235.2|2187.2|2208.2|2170.2|0
1620977100000|2021-05-14 07:25:00||2187.5||2187.5||2187.5||2187.5|0
1620977400000|2021-05-14 07:30:00|2218.2|2190.2|2213|2190.2|2218.2|2198.2|2207.7|2190.2|14
1620977700000|2021-05-14 07:35:00|2211.2|2192.2|2210|2196.2|2211.2|2196.2|2205|2190.2|6
1620978000000|2021-05-14 07:40:00|2211|2198.2|2209.2|2196.2|2211|2198.2|2208.7|2196.2|1
1620978300000|2021-05-14 07:45:00|2208.2|2198.2|2209.2|2195.2|2209.2|2198.2|2208.2|2195.2|2
1620978600000|2021-05-14 07:50:00|2209|2191.7|2200.2|2187.7|2209|2193|2200.2|2187.2|15
1620978900000|2021-05-14 07:55:00|2202.5|2187.5|2203.2|2187.5|2203.2|2187.5|2202.5|2187.2|2
1620979200000|2021-05-14 08:00:00|2204.7|2189.2|2205.7|2190.2|2205.7|2190.2|2204.7|2188.2|0
1620979500000|2021-05-14 08:05:00|2205.5|2189.7|2206|2190.5|2207.2|2190.5|2205.5|2189.5|20
1620979800000|2021-05-14 08:10:00|2206.7|2197|2204|2190.5|2207|2197|2202.2|2190.5|20
1620980100000|2021-05-14 08:15:00|2203.7||2203.5||2204.7||2203.5||0
1620980400000|2021-05-14 08:20:00|2203.2|2190.7|2203|2190.7|2204.2|2190.7|2203|2190.7|0
1620980700000|2021-05-14 08:25:00|2203.2|2191.5|2203.2|2191.5|2203.2|2191.5|2203.2|2191.5|0
1620981000000|2021-05-14 08:30:00|2202.7||2203||2203||2202.7||0
1620981300000|2021-05-14 08:35:00|2203.2|2195|2203|2191.5|2203.2|2195|2203|2191.5|0
1620981600000|2021-05-14 08:40:00|2202.7||2202.2||2203||2202.2||0
1620981900000|2021-05-14 08:45:00|2202.5|2190.5|2202|2188.7|2202.7|2190.5|2201.2|2188.7|16
1620982200000|2021-05-14 08:50:00|2202.2|2189|2203|2188.7|2203|2189|2202.2|2188.7|0
1620982500000|2021-05-14 08:55:00|2203.2|2189|2202.5|2189.2|2203.2|2189.2|2202|2189|0
1620982800000|2021-05-14 09:00:00|2202.2||2203||2203||2202||0
1620983100000|2021-05-14 09:05:00|2198.2|2190.2|2203|2190.2|2203.2|2190.2|2198.2|2190.2|1
1620983400000|2021-05-14 09:10:00|2202.7||2203.2||2203.2||2202.7||0
1620983700000|2021-05-14 09:15:00|2203|2190.5|2203.2|2190.7|2203.2|2190.7|2203|2190.5|0
1620984300000|2021-05-14 09:25:00|2202.7|2190.5|2198.5|2186.2|2202.7|2190.5|2198.5|2186.2|37
1620984600000|2021-05-14 09:30:00|2198.2||2201||2201.7||2198.2||0
1620984900000|2021-05-14 09:35:00|2200.7||2200.7||2201||2200.2||0
1620985200000|2021-05-14 09:40:00|2201.2|2185.5|2200|2185.5|2201.2|2185.5|2200|2185.5|0
1620985500000|2021-05-14 09:45:00|2199.7|2185|2200.5|2185.2|2200.5|2185.2|2199.7|2185|0
1620985800000|2021-05-14 09:50:00|2201|2185.7|2201.2|2185.7|2202|2185.7|2200.5|2185.7|0
1620986100000|2021-05-14 09:55:00|2201|2185.2|2201.2|2185.5|2201.2|2186.2|2201|2185.2|0
1620986400000|2021-05-14 10:00:00|2201|2185.7|2200.5|2188|2201|2192.2|2200.5|2185.7|1
1620986700000|2021-05-14 10:05:00|2200.2||2200.2||2200.7||2200.2||0
1620987000000|2021-05-14 10:10:00|2200||2199.7||2200||2199.2||0
1620987300000|2021-05-14 10:15:00|2200|2188.2|2200.2|2188|2200.2|2188.2|2199.7|2188|0
1620987600000|2021-05-14 10:20:00||2186.7||2186.7||2186.7||2186.7|0
1620987900000|2021-05-14 10:25:00|2200||2200.2||2200.2||2200||0
1620988200000|2021-05-14 10:30:00|2200||2199.5||2200.2||2199.5||0
1620988500000|2021-05-14 10:35:00|2199.2||2199||2199.5||2199||0
1620988800000|2021-05-14 10:40:00|2199.2||2199||2199.2||2198.7||0
1620989100000|2021-05-14 10:45:00|2198.7|2186.5|2198.7|2186.5|2198.7|2186.5|2198.7|2186.5|0
1620989400000|2021-05-14 10:50:00|2198.5|2185.7|2198.7|2185.5|2198.7|2185.7|2198.5|2185.5|0
1620989700000|2021-05-14 10:55:00|2198.5||2198.7||2198.7||2198.5||1
1620990000000|2021-05-14 11:00:00|2198.5||2198.2||2198.5||2198.2||0
1620990300000|2021-05-14 11:05:00|2198||2198.2||2198.2||2198||0
1620990600000|2021-05-14 11:10:00|2198.5||2198.2||2198.5||2198.2||0
1620990900000|2021-05-14 11:15:00|2198.5||2198.5||2198.7||2198.5||0
1620991200000|2021-05-14 11:20:00|2198.2||2198.7||2198.7||2197.7||0
1620991800000|2021-05-14 11:30:00|2199.5|2188.7|2201.2|2189.7|2201.2|2192.2|2199.5|2188.7|61
1620992100000|2021-05-14 11:35:00|2201|2188|2201|2186.5|2201.2|2188|2200.7|2185.5|7
1620992400000|2021-05-14 11:40:00|2200.7||2201.2||2201.2||2199.5||0
1620992700000|2021-05-14 11:45:00|2201|2185.5|2198.7|2185.5|2201|2185.5|2198.7|2185.5|0
1620993000000|2021-05-14 11:50:00|2199||2197.2||2199||2197.2||0
1620993600000|2021-05-14 12:00:00|2198||2198||2198||2198||0
1620993900000|2021-05-14 12:05:00|2198.2|2187.7|2199.2|2187.7|2199.5|2187.7|2198.2|2187.7|0
1620994200000|2021-05-14 12:10:00|2199.5||2199.5||2199.5||2199.5||6
1620994800000|2021-05-14 12:20:00|2199.2||2199||2199.2||2198.2||0
1620995100000|2021-05-14 12:25:00|2198.7||2199||2199||2198.7||0
1620995400000|2021-05-14 12:30:00|2198.7|2185|2196.2|2185|2198.7|2185|2196.2|2185|10
1620995700000|2021-05-14 12:35:00|2195.5|2182.7|2194.2|2179|2195.5|2182.7|2194|2179|0
1620996000000|2021-05-14 12:40:00|2194|2177.7|2192.2|2178.2|2194|2180.2|2192.2|2177.2|0
1620996300000|2021-05-14 12:45:00|2190.7|2177.2|2190.2|2178.2|2190.7|2178.2|2190.2|2177.2|2
1620996600000|2021-05-14 12:50:00|2190|2179.2|2188.7|2178.2|2190.2|2179.2|2188.7|2178.2|5
1620996900000|2021-05-14 12:55:00|2189|2177.7|2187|2177.2|2189|2177.7|2187|2177.2|1
1620997200000|2021-05-14 13:00:00|2187.5|2173.5|2187.5|2175.2|2188.2|2175.2|2187.5|2172.5|0
1620997500000|2021-05-14 13:05:00|2187.2|2173|2187.2|2173|2187.2|2173|2186.7|2173|2
1620997800000|2021-05-14 13:10:00||2173.2||2173.2||2173.2||2173.2|0
1620998100000|2021-05-14 13:15:00|2188|2173.5|2191.7|2176.2|2191.7|2179.5|2188|2173.5|63
1620998400000|2021-05-14 13:20:00|2192.5|2176.5|2194.5|2177.7|2194.5|2178.5|2192.5|2176.5|1
1620998700000|2021-05-14 13:25:00|2196.7|2178.5|2196.7|2180.5|2196.7|2180.5|2196.7|2178.5|20
1620999000000|2021-05-14 13:30:00|2196.5|2181.2|2197.2|2182.2|2198|2186.2|2189.7|2181.2|21
1620999300000|2021-05-14 13:35:00|2197|2182.5|2198.7|2183.7|2198.7|2183.7|2196.2|2182.5|0
1620999600000|2021-05-14 13:40:00|2199|2184.2|2203.2|2192.2|2203.2|2192.2|2199|2184.2|1
1620999900000|2021-05-14 13:45:00|2204.2|2192.7|2204.7|2193.2|2204.7|2193.5|2204.2|2192.7|11
1621000200000|2021-05-14 13:50:00|2204.5|2193.5|2208.2|2194|2208.2|2196.2|2204.2|2193.2|33
1621000500000|2021-05-14 13:55:00|2209.7|2193.5|2207.5|2194.2|2209.7|2195.2|2205.2|2193.5|6
1621000800000|2021-05-14 14:00:00|2207.2|2194.5|2207.2|2195.5|2207.2|2195.5|2207.2|2190.5|0
1621001100000|2021-05-14 14:05:00|2207.5|2195.7|2206.7|2195.2|2207.5|2195.7|2206.7|2194.7|3
1621001400000|2021-05-14 14:10:00|2206.5|2193.2|2213|2200.5|2213.2|2200.5|2206.5|2191.5|34
1621001700000|2021-05-14 14:15:00|2216.2|2201.2|2211.2|2201.7|2216.2|2201.7|2211.2|2201.2|1
1621235700000|2021-05-17 07:15:00|2234.2|2162.2|2234.2|2181.5|2234.2|2181.5|2234.2|2162.2|0
1621236000000|2021-05-17 07:20:00|2233.2|2182|2229.2|2182.5|2233.2|2182.5|2229.2|2182|0
1621236300000|2021-05-17 07:25:00|2228.2||2228||2228.2||2228||0
1621236600000|2021-05-17 07:30:00|2227.7|2184.2|2226|2200.2|2227.7|2200.2|2226|2184.2|0
1621236900000|2021-05-17 07:35:00|2223.7|2205.7|2226.2|2210.7|2226.2|2210.7|2223|2205|0
1621237200000|2021-05-17 07:40:00||2210.5||2211.2||2211.2||2209.5|0
1621237500000|2021-05-17 07:45:00|2226|2213.2|2221.2|2206.7|2226|2213.5|2221.2|2204.7|35
1621237800000|2021-05-17 07:50:00|2221|2204.5|2220.2|2206.5|2221|2210.2|2218.2|2204.5|7
1621238100000|2021-05-17 07:55:00|2221.7|2206.2|2218.2|2208|2222.2|2212|2218.2|2204.7|32
1621238400000|2021-05-17 08:00:00|2221.7|2210.2|2220.5|2212.2|2222.7|2212.2|2218.2|2209.2|44
1621238700000|2021-05-17 08:05:00|2220.2|2210.2|2218.2|2204.5|2220.2|2210.7|2218.2|2203.2|38
1621239000000|2021-05-17 08:10:00|2218|2204.2|2217.2|2203.2|2218|2204.2|2217.2|2203.2|0
1621239300000|2021-05-17 08:15:00|2216.7|2203|2215.7|2201.5|2216.7|2203|2215.7|2201.5|0
1621239600000|2021-05-17 08:20:00|2215.5|2202.2|2215.7|2202.2|2215.7|2202.2|2215.5|2202.2|0
1621239900000|2021-05-17 08:25:00||2202.5||2202.5||2202.5||2202.5|0
1621240200000|2021-05-17 08:30:00|2215.2|2202.2|2214.7|2200.5|2215.2|2202.2|2214|2200.5|1
1621240500000|2021-05-17 08:35:00|2214.2|2200.7|2213.2|2201.2|2214.2|2201.2|2213.2|2200.7|0
1621240800000|2021-05-17 08:40:00|2213.5|2201.5|2216|2202.7|2216.7|2203|2213.5|2201.5|0
1621241100000|2021-05-17 08:45:00|2215.7||2217.5||2217.5||2214||3
1621241400000|2021-05-17 08:50:00|2217||2217.2||2217.2||2216.2||0
1621241700000|2021-05-17 08:55:00|2217|2203|2218.2|2203.7|2219.5|2204|2216.7|2203|0
1621242000000|2021-05-17 09:00:00|2219|2204.2|2218|2205.2|2219|2205.2|2218|2204.2|1
1621242300000|2021-05-17 09:05:00|2218.2|2204.5|2216.2|2204.5|2218.2|2204.5|2216.2|2204.5|5
1621242600000|2021-05-17 09:10:00|2216|2204.2|2214.2|2200.7|2216.2|2204.2|2214.2|2200.7|13
1621242900000|2021-05-17 09:15:00|2215.5|2203.2|2215.5|2203.2|2215.5|2203.2|2215.5|2203.2|0
1621243800000|2021-05-17 09:30:00||2205.2||2205.2||2205.2||2205.2|8
1621244100000|2021-05-17 09:35:00|2215.2||2215.2||2215.2||2215.2||0
1621245000000|2021-05-17 09:50:00|2217.7||2217.5||2217.7||2217.5||5
1621245300000|2021-05-17 09:55:00|2217.7||2217.7||2217.7||2217.7||0
1621245600000|2021-05-17 10:00:00|2216.2||2216.2||2216.2||2216.2||0
1621245900000|2021-05-17 10:05:00||2203.7||2203.7||2203.7||2203.7|5
1621246200000|2021-05-17 10:10:00|2215.7||2215.7||2215.7||2215.7||0
1621246500000|2021-05-17 10:15:00|2215.5|2201.2|2213.2|2200.5|2215.5|2201.2|2213.2|2200.5|5
1621246800000|2021-05-17 10:20:00||2200.2||2200.2||2200.2||2200.2|0
1621247100000|2021-05-17 10:25:00||2199.5||2199.5||2199.5||2199.5|1
1621247400000|2021-05-17 10:30:00||2197.7||2197.2||2197.7||2197.2|10
1621247700000|2021-05-17 10:35:00||2197.5||2199.2||2199.7||2197.5|0
1621248000000|2021-05-17 10:40:00||2197.5||2197||2197.5||2196.7|10
1621248300000|2021-05-17 10:45:00|2213|2196.7|2212.2|2196.7|2213.2|2196.7|2212.2|2196.7|0
1621248600000|2021-05-17 10:50:00|2212||2211.2||2212||2211.2||0
1621248900000|2021-05-17 10:55:00|2211|2196.2|2210.5|2196.2|2211|2196.2|2210.5|2196.2|0
1621249200000|2021-05-17 11:00:00|2210.2||2209.2||2210.2||2209.2||0
1621249500000|2021-05-17 11:05:00|2209||2208.2||2209||2208.2||0
1621250100000|2021-05-17 11:15:00||2195.2||2195.2||2195.2||2195.2|1
1621250400000|2021-05-17 11:20:00|2207.7||2206.2||2207.7||2206.2||0
1621250700000|2021-05-17 11:25:00|2206|2194.2|2205.2|2190|2206|2194.2|2205.2|2189.2|2
1621251000000|2021-05-17 11:30:00|2205|2189.2|2203.2|2188.7|2205|2189.2|2203.2|2187.5|0
1621251300000|2021-05-17 11:35:00||2188.5||2190.7||2190.7||2188.5|2
1621251600000|2021-05-17 11:40:00||2190.5||2190.7||2190.7||2190.5|3
1621251900000|2021-05-17 11:45:00||2190.5||2190.5||2190.7||2190.2|0
1621252200000|2021-05-17 11:50:00||2190.2||2190||2190.5||2189.7|0
1621252500000|2021-05-17 11:55:00||2189.7||2190.2||2190.2||2189.5|0
1621252800000|2021-05-17 12:00:00|2201.2|2190.5|2205.2|2191|2205.2|2191|2201.2|2190.2|6
1621253100000|2021-05-17 12:05:00|2206.5|2192|2207.2|2192.7|2207.2|2192.7|2206.5|2192|0
1621253400000|2021-05-17 12:10:00|2207|2191.2|2205.2|2191.2|2207|2191.2|2205.2|2191.2|0
1621253700000|2021-05-17 12:15:00|2205|2190.2|2205|2191|2205|2191|2205|2189.2|1
1621254600000|2021-05-17 12:30:00||2189.5||2190.7||2190.7||2189.5|0
1621254900000|2021-05-17 12:35:00|2205.2|2191|2213.2|2198.2|2213.2|2198.2|2205.2|2190.7|13
1621255200000|2021-05-17 12:40:00|2212|2198.7|2209|2194.5|2212|2199|2209|2193.5|0
1621255500000|2021-05-17 12:45:00|2208|2193.3|2205|2190|2208|2194|2205|2190|0
1621255800000|2021-05-17 12:50:00|2205.3|2189.8|2204|2188.5|2205.3|2189.8|2204|2188.3|0
1621256100000|2021-05-17 12:55:00||2188.8||2190||2190||2188.8|0
1621256400000|2021-05-17 13:00:00|2206.3|2190.3|2206.3|2191.5|2206.3|2193.3|2206.3|2189.8|20
1621256700000|2021-05-17 13:05:00|2206.5|2193|2206.3|2193|2206.5|2193|2206.3|2193|30
1621257000000|2021-05-17 13:10:00|2206.5||2206||2206.8||2206||0
1621257300000|2021-05-17 13:15:00|2205.8||2205.3||2206||2205||0
1621257600000|2021-05-17 13:20:00|2205.5||2204.8||2205.5||2204.5||0
1621257900000|2021-05-17 13:25:00|2204.5||2205.5||2205.8||2204.5||0
1621258200000|2021-05-17 13:30:00|2205|2196|2204|2193.5|2205.3|2196|2204|2193.5|11
1621258500000|2021-05-17 13:35:00|2205||2205.5||2205.5||2204.8||0
1621258800000|2021-05-17 13:40:00|2205.3|2193.8|2206.5|2194.3|2207|2194.3|2205.3|2193.8|0
1621259100000|2021-05-17 13:45:00|2206.3|2195|2205|2195|2206.3|2195|2205|2195|10
1621259400000|2021-05-17 13:50:00|2204.3|2194.3|2201.3|2190|2204.3|2194.3|2201.3|2189.8|29
1621259700000|2021-05-17 13:55:00|2202.3|2189.8|2198.5|2190|2202.3|2190.3|2198.5|2189.8|3
1621260000000|2021-05-17 14:00:00|2197|2182.3|2202.8|2181|2203|2187.8|2197|2177.5|8
1621260300000|2021-05-17 14:05:00|2203|2183|2204|2186.8|2205|2186.8|2203|2183|15
1621260600000|2021-05-17 14:10:00|2203.5|2186.5|2200|2180.5|2203.5|2186.5|2200|2180.5|0
1621260900000|2021-05-17 14:15:00|2199|2181|2199|2186|2199|2186|2194|2181|10
1621322100000|2021-05-18 07:15:00|2199||2199||2199||2199||0
1621323300000|2021-05-18 07:35:00|2199.8|2186.8|2201.2|2188.2|2201.2|2188.2|2199.8|2186.8|0
1621323600000|2021-05-18 07:40:00|2215|2201.5|2215|2201.5|2215|2201.5|2215|2201.5|0
1621323900000|2021-05-18 07:45:00|2215.2|2203.5|2211.2|2199.5|2215.7|2205.2|2211.2|2199.5|10
1621324500000|2021-05-18 07:55:00|2211|2198.2|2211|2198.2|2211|2198.2|2207.5|2198.2|5
1621324800000|2021-05-18 08:00:00|2211.2||2211||2211.2||2211||0
1621326000000|2021-05-18 08:20:00|2210.7||2210.7||2210.7||2210.7||0
1621326300000|2021-05-18 08:25:00|2210.2|2195.5|2208.5|2195.5|2210.2|2195.5|2208.5|2195.5|5
1621326600000|2021-05-18 08:30:00|2208.2|2190.5|2203.7|2189|2208.2|2190.5|2203.7|2189|7
1621326900000|2021-05-18 08:35:00|2204.2|2189.2|2204.2|2189.2|2205.2|2190|2204.2|2189.2|0
1621327500000|2021-05-18 08:45:00|2205.7|2190.2|2206|2190.7|2206|2190.7|2205.5|2190.2|0
1621327800000|2021-05-18 08:50:00|2206.2|2191|2206.2|2191.2|2206.2|2191.2|2205.7|2191|0
1621328100000|2021-05-18 08:55:00||2191.5||2191.5||2191.5||2191.5|17
1621328400000|2021-05-18 09:00:00|2206|2192.2|2204.2|2192.2|2206|2192.2|2204.2|2192.2|12
1621328700000|2021-05-18 09:05:00|2203.7||2203.2||2203.7||2203.2||0
1621329000000|2021-05-18 09:10:00|2203|2191.7|2199.7|2186.5|2203|2191.7|2199.7|2186.5|10
1621329300000|2021-05-18 09:15:00|2200|2186|2198.2|2184.5|2200|2186|2198.2|2183.7|10
1621329600000|2021-05-18 09:20:00|2199.5|2184.7|2199.5|2186|2199.5|2186|2199.5|2184.7|0
1621329900000|2021-05-18 09:25:00|2200.2|2186.2|2199.2|2186|2200.2|2186.2|2199.2|2185.5|0
1621330200000|2021-05-18 09:30:00||2186.2||2188.2||2188.2||2185.7|0
1621330500000|2021-05-18 09:35:00|2200.2||2200.2||2200.2||2200.2||5
1621331400000|2021-05-18 09:50:00|2200.5||2200.2||2200.5||2200.2||5
1621331700000|2021-05-18 09:55:00|||||||||6
1621332000000|2021-05-18 10:00:00|||||||||1
1621332300000|2021-05-18 10:05:00||2189.2||2189.2||2189.2||2189.2|0
1621332600000|2021-05-18 10:10:00|2200.5||2200.5||2200.5||2200.5||2
1621333200000|2021-05-18 10:20:00|||||||||5
1621333500000|2021-05-18 10:25:00||2186||2186||2186||2185.7|17
1621333800000|2021-05-18 10:30:00|2202|2186.2|2202|2186.5|2202|2186.5|2202|2186|17
1621334100000|2021-05-18 10:35:00|2202.2|2186.7|2202.2|2188.2|2202.2|2188.2|2202.2|2186.7|0
1621334700000|2021-05-18 10:45:00||2189||2189||2189||2189|38
1621335000000|2021-05-18 10:50:00|2202||2201.2||2202.2||2201.2||68
1621336200000|2021-05-18 11:10:00|2202.2||2202.2||2202.2||2202.2||0
1621337100000|2021-05-18 11:25:00|2202||2202.2||2202.2||2202||0
1621337400000|2021-05-18 11:30:00|2201.2||2201.2||2201.2||2201.2||0
1621337700000|2021-05-18 11:35:00|||||||||14
1621338000000|2021-05-18 11:40:00|2202.2||2202.2||2202.2||2202.2||5
1621338300000|2021-05-18 11:45:00|2202||2202||2202||2202||19
1621338600000|2021-05-18 11:50:00|2202.2||2202.2||2202.2||2202.2||0
1621339500000|2021-05-18 12:05:00||2189.2||2189.2||2189.2||2189.2|0
1621339800000|2021-05-18 12:10:00|2202||2202||2202||2202||16
1621340100000|2021-05-18 12:15:00|2202.2||2202.2||2202.2||2201.7||0
1621340400000|2021-05-18 12:20:00|||||||||83
1621341000000|2021-05-18 12:30:00|2203.2||2204||2204.5||2203.2||2
1621341300000|2021-05-18 12:35:00|2203.7||2203.5||2204||2203||3
1621341600000|2021-05-18 12:40:00|2203.2||2202.5||2203.5||2202||0
1621341900000|2021-05-18 12:45:00|2202.7||2203.5||2203.5||2202||0
1621342200000|2021-05-18 12:50:00|2203.7||2204||2204||2203.7||0
1621342500000|2021-05-18 12:55:00|2205||2204.7||2205.5||2204.7||0
1621342800000|2021-05-18 13:00:00|2205|2189|2199.2|2189|2205.5|2189|2199.2|2189|2
1621343100000|2021-05-18 13:05:00|2203.2||2203.2||2205.2||2203.2||0
1621343400000|2021-05-18 13:10:00|2201.2||2202.7||2202.7||2201.2||0
1621343700000|2021-05-18 13:15:00|2203|2189.2|2203.2|2189.5|2203.2|2189.5|2203|2189.2|0
1621344000000|2021-05-18 13:20:00|2202.5||2202.5||2202.5||2202.5||0
1621344300000|2021-05-18 13:25:00|2201.5|2189.2|2200.2|2189|2201.5|2189.2|2200.2|2189|10
1621344600000|2021-05-18 13:30:00|2201.2||2202.7||2202.7||2201.2||0
1621344900000|2021-05-18 13:35:00|2202.2|2189.2|2202.2|2189.7|2202.2|2189.7|2202.2|2189.2|0
1621345200000|2021-05-18 13:40:00|2201.2|2191.5|2201.2|2191.5|2201.2|2191.5|2201.2|2191.5|0
1621345500000|2021-05-18 13:45:00|||||||||80
1621345800000|2021-05-18 13:50:00|2200.2|2189.7|2200.2|2186.5|2200.2|2189.7|2200.2|2186.2|61
1621346100000|2021-05-18 13:55:00|2201|2187.2|2201|2187.2|2201|2187.2|2201|2187.2|0
1621346400000|2021-05-18 14:00:00|2201.2|2186.7|2201.2|2186.2|2201.2|2186.7|2201.2|2186.2|0
1621347000000|2021-05-18 14:10:00|2194.5|2185.2|2193.2|2179.7|2194.5|2185.2|2193.2|2179.7|40
1621347300000|2021-05-18 14:15:00|2192.2|2178.5|2192.2|2179.5|2192.2|2179.5|2192.2|2178.5|5
1621408500000|2021-05-19 07:15:00|2196.2|2148.2|2176.2|2148.2|2196.2|2148.2|2176.2|2148.2|0
1621408800000|2021-05-19 07:20:00|2178.2|2149.2|2178.2|2153.2|2178.2|2153.2|2178.2|2149.2|1
1621409100000|2021-05-19 07:25:00|2178||2178.2||2178.2||2178||0
1621409400000|2021-05-19 07:30:00|2177.7|2156.2|2171.2|2156.2|2177.7|2156.2|2171.2|2153.2|8
1621409700000|2021-05-19 07:35:00|2168.2|2158.2|2170.5|2158.2|2171.2|2159.7|2166.2|2156.2|71
1621410000000|2021-05-19 07:40:00|2171|2160.5|2174.5|2161.7|2174.7|2161.7|2171|2160.5|14
1621410300000|2021-05-19 07:45:00|2175.7|2161.2|2176.2|2165.7|2177|2165.7|2174.2|2161.2|25
1621410600000|2021-05-19 07:50:00|2176|2163.2|2176|2165|2176|2165|2176|2163.2|11
1621410900000|2021-05-19 07:55:00|2175.7|2163.2|2175.7|2159.5|2175.7|2163.2|2172.5|2158.2|16
1621411200000|2021-05-19 08:00:00|2176.2|2159.7|2176.2|2162.2|2176.2|2162.2|2176.2|2159.5|0
1621411500000|2021-05-19 08:05:00|2173.2|2161|2176.2|2161.5|2176.2|2161.5|2173.2|2161|5
1621411800000|2021-05-19 08:10:00|2175.2||2173.2||2175.2||2173.2||0
1621412100000|2021-05-19 08:15:00|2171.2|2161.7|2171.2|2158.5|2173.2|2163.5|2171.2|2158.5|12
1621412400000|2021-05-19 08:20:00|2170.2|2158.2|2167.2|2155.7|2170.2|2158.2|2167.2|2155.5|10
1621412700000|2021-05-19 08:25:00|2165.5|2155.5|2166.2|2155.2|2167.2|2155.7|2164.2|2154.2|6
1621413000000|2021-05-19 08:30:00|2167.2|2155.5|2166.2|2155.7|2167.2|2156.2|2166.2|2155.5|38
1621413300000|2021-05-19 08:35:00|2165.7|2155.5|2164.2|2154.5|2165.7|2155.5|2164.2|2153.7|5
1621413600000|2021-05-19 08:40:00|2163.7|2154.2|2163.7|2152.2|2163.7|2154.5|2163.7|2152.2|25
1621413900000|2021-05-19 08:45:00|2163.2|2152.5|2163.2|2153.2|2163.2|2153.2|2163.2|2152.2|2
1621414200000|2021-05-19 08:50:00|2163|2155|2163|2153.2|2163|2155|2163|2153.2|3
1621414500000|2021-05-19 08:55:00|2163.2|2155.2|2167|2153.2|2167.2|2157.7|2161.5|2153.2|24
1621414800000|2021-05-19 09:00:00|2166.2|2155|2167.2|2158.2|2167.2|2158.2|2166.2|2155|14
1621415100000|2021-05-19 09:05:00|2167.5|2156.2|2167.5|2157.2|2167.5|2157.2|2167.2|2156.2|19
1621415400000|2021-05-19 09:10:00|2167.2|2157.5|2167.5|2158.2|2167.5|2158.2|2166.2|2157.5|90
1621415700000|2021-05-19 09:15:00|2170|2157.2|2173|2162.2|2173.2|2162.2|2166.2|2157.2|15
1621416000000|2021-05-19 09:20:00|2172.2|2164|2172.2|2162.2|2172.2|2164|2172|2162.2|5
1621416300000|2021-05-19 09:25:00|2173.2|2162.7|2174.2|2163.2|2174.2|2163.2|2173.2|2162.7|20
1621416600000|2021-05-19 09:30:00|2175.2||2175.2||2175.2||2175.2||9
1621416900000|2021-05-19 09:35:00|2176.2|2167.2|2178|2163.5|2178.5|2168.2|2176.2|2163.2|55
1621417200000|2021-05-19 09:40:00|2176.2|2163.7|2177.2|2166.7|2179|2166.7|2176.2|2163.7|0
1621417500000|2021-05-19 09:45:00|2176.2|2164.2|2175.2|2163.2|2176.2|2164.2|2175|2163.2|106
1621417800000|2021-05-19 09:50:00|2174.2|2163.5|2174|2163.5|2174.2|2163.5|2174|2163.5|0
1621418400000|2021-05-19 10:00:00||2163.2||2163.5||2163.5||2163.2|0
1621419300000|2021-05-19 10:15:00|||||||||53
1621419600000|2021-05-19 10:20:00|||||||||25
1621419900000|2021-05-19 10:25:00|||||||||25
1621420200000|2021-05-19 10:30:00|2174.2|2161.7|2174.2|2161.7|2174.2|2161.7|2174.2|2161.7|0
1621421100000|2021-05-19 10:45:00|2177.5|2162.2|2176.2|2166|2177.5|2166|2176.2|2162.2|22
1621421400000|2021-05-19 10:50:00|2178.2||2178||2178.2||2178||0
1621421700000|2021-05-19 10:55:00|2178.2|2166.5|2179|2169.5|2179.7|2169.5|2178.2|2166.5|0
1621422000000|2021-05-19 11:00:00|2178.7|2168.2|2177.7|2166|2178.7|2168.2|2177.7|2166|125
1621422300000|2021-05-19 11:05:00|2179||2176.2||2179||2176.2||0
1621422600000|2021-05-19 11:10:00|2176|2164.2|2175.5|2164.2|2176|2164.2|2175.5|2164.2|4
1621422900000|2021-05-19 11:15:00||2162||2161.7||2162||2161.7|6
1621423200000|2021-05-19 11:20:00|2175.2|2159.5|2172.2|2158.2|2175.2|2159.5|2172.2|2158.2|378
1621423500000|2021-05-19 11:25:00|2172.5|2158.5|2170.2|2160.5|2174.7|2162.2|2170.2|2158.2|10
1621423800000|2021-05-19 11:30:00|2174.7|2162.2|2171.2|2160.5|2174.7|2162.2|2171.2|2160.5|17
1621424100000|2021-05-19 11:35:00|2166.2|2157.2|2171.2|2157.2|2171.2|2158.2|2166.2|2156.7|79
1621424400000|2021-05-19 11:40:00|2171|2157.5|2171|2158.2|2171|2158.2|2171|2157.2|0
1621424700000|2021-05-19 11:45:00|||||||||1
1621425000000|2021-05-19 11:50:00|2170.7||2171||2171||2170.7||4
1621425300000|2021-05-19 11:55:00|2169.2|2158|2169.2|2157.7|2169.2|2158|2169.2|2156.2|10
1621425600000|2021-05-19 12:00:00|2168.2|2158.2|2166.2|2156.2|2169.2|2161|2166.2|2156.2|5
1621425900000|2021-05-19 12:05:00|2168.2|2155.2|2168.5|2154.7|2169.2|2155.2|2168.2|2154.5|0
1621426200000|2021-05-19 12:10:00|2168.2|2156.2|2169.2|2157.2|2169.2|2157.2|2168.2|2156.2|0
1621426500000|2021-05-19 12:15:00|2169|2156.2|2168.2|2154.7|2169|2156.2|2168.2|2154.7|51
1621426800000|2021-05-19 12:20:00|2168.5|2153.5|2167.7|2153.5|2168.5|2153.5|2167.7|2153.5|0
1621427100000|2021-05-19 12:25:00|2167.2|2151.7|2166.5|2152.5|2167.2|2152.5|2165.5|2151.5|0
1621427400000|2021-05-19 12:30:00|2166.7|2152.7|2167|2154.2|2167.2|2154.2|2166.7|2152.7|0
1621427700000|2021-05-19 12:35:00|2166.2|2154.5|2167|2155.2|2167|2155.2|2166.2|2154.5|0
1621428000000|2021-05-19 12:40:00|2166.7|2154.2|2166.7|2153.5|2166.7|2154.2|2166.7|2153.5|0
1621428300000|2021-05-19 12:45:00|2165.7|2158.5|2166|2151.2|2166.2|2158.5|2165.5|2151.2|2
1621428600000|2021-05-19 12:50:00|2165.7||2165.5||2165.7||2165.5||0
1621428900000|2021-05-19 12:55:00|2164.2|2150.2|2163|2149.5|2164.2|2150.2|2159.2|2149.2|51
1621429200000|2021-05-19 13:00:00|2161.2|2149.2|2156.2|2145.2|2161.2|2149.2|2156.2|2145|120
1621429500000|2021-05-19 13:05:00|2157.5|2144|2156.5|2146.2|2158.2|2148.2|2155.2|2144|66
1621429800000|2021-05-19 13:10:00|2156.2|2144|2153.2|2144|2156.5|2145.2|2153.2|2144|0
1621430100000|2021-05-19 13:15:00|2151|2140.2|2150.2|2136.2|2154.2|2140.5|2150.2|2136.2|19
1621430400000|2021-05-19 13:20:00|2148.2|2135.2|2146.2|2134.2|2148.2|2135.2|2144.2|2134.2|100
1621430700000|2021-05-19 13:25:00|2146|2133.2|2146|2135.2|2146.2|2135.2|2142.2|2132|132
1621431000000|2021-05-19 13:30:00|2143.2|2131.7|2148|2136.2|2148.2|2138.2|2143.2|2131.7|54
1621431300000|2021-05-19 13:35:00|2148.2|2136.5|2145.7|2134.5|2148.2|2139|2145.7|2134.5|20
1621431600000|2021-05-19 13:40:00|2144.2|2133.7|2141.2|2130|2144.2|2133.7|2139.2|2129.2|93
1621431900000|2021-05-19 13:45:00|2139.2|2130.2|2137.2|2125.2|2142.7|2130.2|2134|2125.2|59
1621432200000|2021-05-19 13:50:00|2136.2|2123|2132.2|2120.7|2136.2|2123|2129.7|2120.7|166
1621432500000|2021-05-19 13:55:00|2131.2|2121.2|2137.2|2125.5|2139.7|2131|2131.2|2120.7|48
1621432800000|2021-05-19 14:00:00|2142.5|2123|2136.2|2122.2|2142.5|2123|2136.2|2122.2|5
1621433100000|2021-05-19 14:05:00|2138.7|2125.2|2140.2|2126.2|2140.2|2126.2|2138.7|2125.2|18
1621433400000|2021-05-19 14:10:00|2136.2|2125.2|2136.2|2122.7|2136.2|2125.2|2136.2|2121.7|25
1621433700000|2021-05-19 14:15:00||2122.2||2123.2||2123.2||2122.2|2
1621494900000|2021-05-20 07:15:00|2136.2||2136.2||2136.2||2136.2||0
1621495800000|2021-05-20 07:30:00|2153.2|2134.2|2153.2|2133.7|2153.2|2134.2|2153.2|2133.7|0
1621496100000|2021-05-20 07:35:00|2151.2|2135.2|2153|2137.7|2153.2|2140.7|2151.2|2135.2|0
1621496400000|2021-05-20 07:40:00|2152.7|2133.2|2145.2|2130.2|2152.7|2133.2|2145.2|2130.2|4
1621496700000|2021-05-20 07:45:00|2145|2133.2|2141.7|2129.2|2145|2133.2|2137.2|2124.5|28
1621497000000|2021-05-20 07:50:00|2142.2|2129.5|2140.2|2130.2|2142.5|2130.2|2140.2|2129.2|62
1621497300000|2021-05-20 07:55:00|2142.2|2132.2|2143|2130.2|2143|2132.2|2140.7|2130.2|10
1621497600000|2021-05-20 08:00:00|2143.2|2130.5|2146.2|2130.7|2146.2|2135.2|2143.2|2130.5|53
1621497900000|2021-05-20 08:05:00|2146.7||2143.2||2146.7||2143.2||45
1621498200000|2021-05-20 08:10:00|2142.7|2131|2139.2|2127.7|2143.2|2131|2139.2|2127.7|3
1621498500000|2021-05-20 08:15:00|2138.5|2124|2135|2119.5|2138.5|2124|2135|2119.2|54
1621498800000|2021-05-20 08:20:00|2134.5||2135.7||2135.7||2133.7||5
1621499100000|2021-05-20 08:25:00|2136.2||2135.2||2136.2||2135.2||0
1621499400000|2021-05-20 08:30:00|2135.7|2119.7|2137.2|2119.5|2137.2|2120|2135.7|2119.5|402
1621499700000|2021-05-20 08:35:00|2136.2|2120.2|2135.2|2120.2|2136.7|2120.2|2135.2|2120.2|0
1621500000000|2021-05-20 08:40:00|2135||2133.2||2135||2133.2||98
1621500300000|2021-05-20 08:45:00|2132.7|2118.5|2130.7|2114.5|2132.7|2118.5|2130.7|2114.5|52
1621500600000|2021-05-20 08:50:00|2131|2113.2|2127.2|2111.5|2131|2113.2|2122|2111.2|53
1621500900000|2021-05-20 08:55:00|2122.5|2111.7|2124.7|2114.2|2127.2|2114.2|2122.5|2111.5|103
1621501200000|2021-05-20 09:00:00|2125.2|2114.5|2131.5|2115|2131.5|2115|2125.2|2114.2|4
1621501500000|2021-05-20 09:05:00|2132.5|2115.2|2133.7|2118.7|2133.7|2119|2132.5|2115.2|2
1621501800000|2021-05-20 09:10:00|2134.2|2119|2136.2|2121.5|2137|2121.5|2134.2|2118.5|1
1621502100000|2021-05-20 09:15:00|2138|2121.7|2138.5|2122.7|2139.5|2122.7|2136.7|2121.5|4
1621502400000|2021-05-20 09:20:00|2139.5|2122.5|2136.2|2121.5|2139.5|2131|2135.7|2121.5|113
1621502700000|2021-05-20 09:25:00|2138|2129.2|2131.2|2118.2|2138.7|2129.2|2131.2|2118.2|46
1621503000000|2021-05-20 09:30:00|2135|2120.2|2134|2121|2135.2|2123.2|2132.2|2118.2|232
1621503300000|2021-05-20 09:35:00|2132.5|2118.2|2135|2120|2135|2120|2132.2|2118.2|4
1621503600000|2021-05-20 09:40:00|2135.2|2118.2|2129.7|2118.2|2135.2|2118.2|2129.7|2118.2|2
1621503900000|2021-05-20 09:45:00|2133.7|2118.5|2135.7|2121.2|2135.7|2121.2|2127.2|2118.5|79
1621504200000|2021-05-20 09:50:00|2136.2|2122|2141.7|2127.5|2142|2128.7|2136.2|2122|84
1621504500000|2021-05-20 09:55:00|2142|2128.2|2140.7|2124.7|2142.2|2128.2|2139.5|2124.7|14
1621504800000|2021-05-20 10:00:00|2141|2125|2141.5|2125.5|2142.5|2126|2141|2124.7|0
1621505100000|2021-05-20 10:05:00|2141.7|2126|2143.2|2127.2|2143.2|2129|2135.2|2126|88
1621505400000|2021-05-20 10:10:00||2127.5||2130.5||2131.7||2127.5|34
1621505700000|2021-05-20 10:15:00|2142.2||2142.2||2142.2||2142.2||0
1621506000000|2021-05-20 10:20:00|2143.2|2130.7|2145.7|2130.7|2145.7|2130.7|2143.2|2130.7|93
1621506300000|2021-05-20 10:25:00|2146.2||2146||2146.2||2146||49
1621506600000|2021-05-20 10:30:00|2145.7|2133.2|2145.7|2133.2|2145.7|2133.2|2145.7|2133.2|53
1621506900000|2021-05-20 10:35:00|2146|2131.5|2146|2131.5|2146|2131.5|2145.7|2130.7|100
1621507200000|2021-05-20 10:40:00||2131.7||2132.2||2132.5||2131.5|0
1621507500000|2021-05-20 10:45:00|2145.7|2131.7|2146|2132.7|2146|2132.7|2145.7|2131.7|0
1621507800000|2021-05-20 10:50:00||2133||2132.7||2133||2132.7|50
1621508400000|2021-05-20 11:00:00|2146.2|2135.7|2143.2|2130.5|2146.2|2135.7|2141|2130.5|132
1621508700000|2021-05-20 11:05:00|2143.7|2130.7|2144.7|2130.7|2145.5|2130.7|2143.7|2130.7|0
1621509000000|2021-05-20 11:10:00|2144.5|2130.5|2143|2130.5|2144.5|2130.7|2143|2130.5|20
1621509300000|2021-05-20 11:15:00|2142.5|2130.7|2141.2|2129.2|2142.7|2130.7|2141.2|2129.2|8
1621509600000|2021-05-20 11:20:00|2140.2|2129.5|2140|2129.2|2140.2|2129.5|2140|2129.2|0
1621509900000|2021-05-20 11:25:00||2128.2||2128.2||2128.2||2128.2|0
1621510200000|2021-05-20 11:30:00|||||||||50
1621510500000|2021-05-20 11:35:00|2139.2|2128.5|2139.2|2128.5|2139.2|2128.5|2139.2|2128.5|0
1621510800000|2021-05-20 11:40:00|2140|2129.2|2144.2|2129.2|2144.2|2129.2|2140|2129.2|7
1621511100000|2021-05-20 11:45:00|2144||2144.5||2144.5||2144||350
1621511400000|2021-05-20 11:50:00||2130.2||2130.2||2130.2||2130.2|0
1621511700000|2021-05-20 11:55:00|2146|2130.5|2146.2|2130.2|2146.2|2130.7|2146|2130.2|0
1621512000000|2021-05-20 12:00:00|2146|2130.7|2145.7|2131.2|2146.2|2131.2|2145.7|2130.7|20
1621512300000|2021-05-20 12:05:00|2146.2|2138|2147.7|2133|2147.7|2138|2146|2131.5|72
1621512600000|2021-05-20 12:10:00|2148.2|2134|2142.2|2131.7|2148.2|2134|2142.2|2131.5|53
1621512900000|2021-05-20 12:15:00|2141.2|2131.5|2143|2131|2144.5|2131.5|2140.2|2131|65
1621513200000|2021-05-20 12:20:00|2142.7|2130.2|2143.5|2128.2|2143.5|2130.2|2142.7|2128.2|22
1621513500000|2021-05-20 12:25:00|2143.7|2128.5|2144.7|2128.5|2144.7|2128.5|2143.7|2128.2|0
1621513800000|2021-05-20 12:30:00|2145|2128.7|2147.2|2133.5|2147.2|2133.5|2145|2128.5|10
1621514100000|2021-05-20 12:35:00|2148.2|2134.2|2149.2|2134.7|2149.2|2134.7|2148.2|2134.2|27
1621514400000|2021-05-20 12:40:00|2144.2|2134.5|2150.2|2136|2150.2|2136|2144.2|2134.5|25
1621514700000|2021-05-20 12:45:00||2136.2||2136.5||2136.5||2136.2|35
1621515000000|2021-05-20 12:50:00||2136.7||2138.2||2138.2||2136.7|50
1621515300000|2021-05-20 12:55:00||2138.5||2138.5||2138.5||2138.2|90
1621515600000|2021-05-20 13:00:00|2151.2|2138.7|2151.2|2138.2|2151.2|2138.7|2151.2|2138.2|5
1621515900000|2021-05-20 13:05:00|2150.7|2136.2|2151.2|2137.2|2152|2138.2|2150.7|2136.2|18
1621516200000|2021-05-20 13:10:00|||||||||110
1621516500000|2021-05-20 13:15:00|2146.2|2137.5|2151.2|2138.7|2151.2|2138.7|2146.2|2137.5|8
1621516800000|2021-05-20 13:20:00|2152|2140.2|2151.2|2139.2|2152|2140.2|2151.2|2138.7|10
1621517100000|2021-05-20 13:25:00|2152.7|2141.2|2155|2143.2|2155|2143.2|2152.7|2140.2|120
1621517400000|2021-05-20 13:30:00|2156.7|2143.5|2160.2|2147.7|2160.2|2147.7|2156.7|2143.5|166
1621517700000|2021-05-20 13:35:00|2161.7|2149.5|2161.2|2149.2|2161.7|2149.5|2161|2145.5|13
1621518000000|2021-05-20 13:40:00|2161.7|2153.2|2163.2|2151.5|2163.7|2153.2|2161.7|2149.2|39
1621518300000|2021-05-20 13:45:00|2163.5|2153.2|2164.2|2153.2|2164.7|2155.7|2163.2|2153.2|56
1621518600000|2021-05-20 13:50:00|2164|2152.2|2164.5|2150.5|2164.5|2152.2|2163.2|2148.7|79
1621518900000|2021-05-20 13:55:00|2164|2151.2|2165.2|2150.7|2165.7|2151.5|2163.2|2150.5|21
1621519200000|2021-05-20 14:00:00||2150.5||2151.2||2151.2||2149.5|0
1621519500000|2021-05-20 14:05:00||2152.7||2152.7||2152.7||2152.7|0
1621519800000|2021-05-20 14:10:00|2164.7|2151.2|2164.7|2151.2|2164.7|2151.2|2164.7|2150|3
1621520100000|2021-05-20 14:15:00||2151.7||2153.2||2153.2||2151.7|0
1621581300000|2021-05-21 07:15:00|2170.2|2158.7|2170.2|2158.7|2170.2|2158.7|2170.2|2158.7|0
1621582200000|2021-05-21 07:30:00|2173.5|2147.7|2171.5|2143|2174.2|2147.7|2171.5|2143|3
1621582500000|2021-05-21 07:35:00|2161.7|2143.2|2156|2138|2161.7|2153.7|2156|2138|24
1621582800000|2021-05-21 07:40:00|2155.7|2137.7|2156.5|2114.7|2156.7|2142|2122.7|2107.7|28
1621583100000|2021-05-21 07:45:00|2151.7|2113.7|2124|2103.7|2151.7|2115.7|2112|2098.7|69
1621583400000|2021-05-21 07:50:00|2118.7|2098.7|2111.7|2083.7|2120.5|2098.7|2104.7|2073.7|20
1621583700000|2021-05-21 07:55:00|2118.5|2093.7|2105.5|2089.5|2118.5|2096|2105.5|2087.8|21
1621584000000|2021-05-21 08:00:00|2109.5|2089.8|2136.5|2101.8|2136.5|2101.8|2109.5|2089.8|45
1621584300000|2021-05-21 08:05:00|2132.5|2105|2141.8|2114.5|2147.5|2134.5|2132.5|2105|102
1621584600000|2021-05-21 08:10:00|2140.5|2115|2131.5|2096.5|2140.5|2115|2112.5|2095.5|27
1621584900000|2021-05-21 08:15:00|2109.5|2100.5|2125|2104.5|2131.3|2104.5|2107.5|2096.5|32
1621585200000|2021-05-21 08:20:00|2127.5|2116.8|2122.8|2106|2131.3|2117.8|2122.8|2106|5
1621585500000|2021-05-21 08:25:00|2121.8|2105|2119.3|2102.5|2124.8|2108|2118.3|2102|17
1621585800000|2021-05-21 08:30:00|2119|2102.3|2105.3|2091.3|2119|2102.8|2104.5|2091.3|11
1621586100000|2021-05-21 08:35:00|2105.7|2091.7|2100|2086.2|2111|2097.7|2099.5|2086.2|103
1621586400000|2021-05-21 08:40:00|2100.7|2087.2|2110.7|2094.2|2115|2103|2100.7|2087.2|16
1621586700000|2021-05-21 08:45:00|2110.5|2095.2|2112.2|2099.2|2112.2|2099.2|2107.2|2095.2|14
1621587000000|2021-05-21 08:50:00|2112.7|2095.7|2109.2|2097.2|2112.7|2100.5|2109.2|2095.7|39
1621587300000|2021-05-21 08:55:00|2110.2|2101.2|2104.7|2091.7|2110.7|2101.2|2104.5|2091.7|86
1621587600000|2021-05-21 09:00:00|2104.5|2093.2|2093.2|2079.2|2104.5|2093.2|2092.2|2079.2|38
1621587900000|2021-05-21 09:05:00|2087.2|2076.2|2092|2077.5|2092.2|2079.7|2087.2|2076.2|28
1621588200000|2021-05-21 09:10:00|2091|2076.2|2089.5|2075.2|2092|2080.2|2085.2|2075.2|29
1621588500000|2021-05-21 09:15:00|2088.7|2074.2|2085.7|2075.2|2088.7|2075.2|2085.7|2074.2|9
1621588800000|2021-05-21 09:20:00|2086.2|2074.2|2081.5|2070.5|2088.5|2074.2|2081.2|2070.5|13
1621589100000|2021-05-21 09:25:00|2082.5|2070.2|2082.2|2065.7|2085|2074.2|2082.2|2065.5|16
1621589400000|2021-05-21 09:30:00|2081.7|2069.2|2081.5|2068.2|2081.7|2069.2|2077.2|2065.7|30
1621589700000|2021-05-21 09:35:00|2081.2|2069.2|2090.2|2080.2|2090.5|2080.2|2081.2|2069.2|90
1621590000000|2021-05-21 09:40:00|2091.2|2083.2|2093.7|2081.2|2095.5|2086.2|2091.2|2080.2|143
1621590300000|2021-05-21 09:45:00|2093.5|2083.2|2092.2|2081.2|2093.7|2083.2|2092.2|2081.2|12
1621590600000|2021-05-21 09:50:00|2093|2080.2|2091.7|2080.2|2093.5|2081.2|2091.7|2080.2|16
1621590900000|2021-05-21 09:55:00|2091.5|2081.2|2090.2|2075.2|2091.5|2081.2|2090.2|2075.2|37
1621591200000|2021-05-21 10:00:00|2090.5|2075.5|2086.2|2073.2|2090.5|2075.5|2086.2|2073.2|13
1621591500000|2021-05-21 10:05:00|2086|2072.7|2079.2|2068.2|2086|2072.7|2079.2|2068.2|69
1621591800000|2021-05-21 10:10:00|2082.7|2065.2|2082.2|2066.2|2083.5|2066.5|2082.2|2065.2|4
1621592100000|2021-05-21 10:15:00|2082|2066.7|2083.2|2067.2|2083.2|2067.2|2082|2066.7|0
1621592400000|2021-05-21 10:20:00|2079.7|2068.2|2079.7|2067.5|2079.7|2071.2|2079.7|2067.2|141
1621592700000|2021-05-21 10:25:00|2082.7|2068.7|2081.2|2068.2|2084|2072.2|2081.2|2067.5|76
1621593000000|2021-05-21 10:30:00|2081|2067.5|2077.2|2064.2|2081|2067.5|2077.2|2064.2|16
1621593300000|2021-05-21 10:35:00|2076.2|2063.2|2075.7|2062.2|2077.2|2065.2|2075.7|2062.2|11
1621593600000|2021-05-21 10:40:00|2075|2061.5|2067.2|2056.2|2077.2|2061.5|2067.2|2041.5|51
1621593900000|2021-05-21 10:45:00|2076.2|2055.2|2069|2044.2|2076.2|2059.2|2069|2041.5|46
1621594200000|2021-05-21 10:50:00|2068.7||2068.7||2068.7||2068.7||0
1621594500000|2021-05-21 10:55:00|2068.5|2058.2|2061.2|2044.2|2068.5|2058.2|2061.2|2044.2|2
1621594800000|2021-05-21 11:00:00|2060.2|2043.7|2063.5|2045.2|2067.7|2046.2|2059.2|2043.7|4
1621595100000|2021-05-21 11:05:00|2063.2|2047.2|2059.2|2045.5|2063.2|2050.2|2059.2|2045.2|8
1621595400000|2021-05-21 11:10:00|2058.5|2045.2|2057.2|2043.2|2058.5|2045.2|2051.2|2042.2|8
1621595700000|2021-05-21 11:15:00|2053.2|2042.2|2053.2|2042.5|2053.2|2042.5|2052.2|2042.2|4
1621596000000|2021-05-21 11:20:00|2057.2|2043|2059.2|2046.2|2063.2|2048.7|2056.7|2042.2|36
1621596300000|2021-05-21 11:25:00|2061.7|2046.5|2063.2|2050.5|2068.7|2050.5|2061.7|2046.5|45
1621596600000|2021-05-21 11:30:00|2068|2050.2|2065.2|2051.2|2068|2057.2|2065|2050.2|43
1621596900000|2021-05-21 11:35:00|2065|2052.2|2062.2|2052.2|2065|2052.2|2060.2|2051.2|15
1621597200000|2021-05-21 11:40:00|2065|2052.7|2064.7|2053.2|2065|2055.2|2064.7|2052.7|30
1621597500000|2021-05-21 11:45:00|2062.2|2052.7|2062.2|2050.2|2062.2|2052.7|2062.2|2050.2|3
1621597800000|2021-05-21 11:50:00|2061.2|2046.2|2060.2|2047.2|2061.2|2047.2|2060.2|2046.2|1
1621598100000|2021-05-21 11:55:00|2057.2|2046.2|2060.2|2046.2|2060.7|2046.5|2057.2|2046.2|2
1621598400000|2021-05-21 12:00:00|2060.7|2046.7|2060.2|2049.2|2060.7|2049.2|2060.2|2046.2|4
1621598700000|2021-05-21 12:05:00|2061.2|2049.5|2067.2|2055.2|2067.2|2055.2|2061.2|2049.5|44
1621599000000|2021-05-21 12:10:00|2068.2|2055.5|2070.2|2061|2070.2|2061|2067.2|2055.5|28
1621599300000|2021-05-21 12:15:00|2071.7|2062.2|2071.2|2062.2|2071.7|2062.2|2071.2|2062.2|6
1621599600000|2021-05-21 12:20:00|2071.7|2056.7|2069.2|2059.2|2071.7|2059.5|2067.2|2056|69
1621599900000|2021-05-21 12:25:00|2069|2057.7|2067|2057.2|2069.2|2058|2067|2056.5|8
1621600200000|2021-05-21 12:30:00|2064.2|2056.2|2063.7|2052.2|2066.2|2056.2|2062.2|2051.2|39
1621600500000|2021-05-21 12:35:00|2062.2|2051.2|2060.2|2048.2|2062.2|2051.2|2057.2|2048.2|26
1621600800000|2021-05-21 12:40:00|2063|2049.2|2067.2|2051|2067.2|2051|2063|2049.2|24
1621601100000|2021-05-21 12:45:00|2067.5|2050.2|2074.2|2063.7|2074.2|2064.2|2067.5|2049.7|20
1621601400000|2021-05-21 12:50:00|2075.2|2064.2|2080.2|2063.7|2080.2|2064.2|2075.2|2063.7|24
1621601700000|2021-05-21 12:55:00|2081.2|2069.2|2092|2077|2092.2|2077|2081.2|2063.7|9
1621602000000|2021-05-21 13:00:00|2091.2|2076|2088.2|2071.5|2091.2|2083.7|2084.2|2071.2|24
1621602300000|2021-05-21 13:05:00|2087.2|2070.5|2081.7|2069|2087.2|2077.2|2081.7|2068.7|4
1621602600000|2021-05-21 13:10:00|2082.2|2069.2|2091.7|2079.2|2091.7|2079.2|2082.2|2069.2|54
1621602900000|2021-05-21 13:15:00|2092.7|2076.5|2091.7|2075.7|2092.7|2078.2|2091.2|2075.2|0
1621603200000|2021-05-21 13:20:00|2092.2|2079.2|2090.5|2077.5|2092.2|2079.2|2090.5|2075|10
1621603500000|2021-05-21 13:25:00|2090.2|2074.7|2088.2|2074.2|2090.5|2074.7|2087.7|2073.5|2
1621603800000|2021-05-21 13:30:00|2087.2|2076.2|2089.2|2079.2|2090.5|2079.2|2087.2|2076.2|12
1621604100000|2021-05-21 13:35:00|2089|2078.2|2089.2|2078.2|2089.2|2078.2|2089|2078.2|3
1621604400000|2021-05-21 13:40:00|2090.5|2079.2|2090.2|2079.2|2093.7|2080.7|2090.2|2078.2|26
1621604700000|2021-05-21 13:45:00|2088.2|2079.7|2090|2078.2|2090.2|2079.7|2088.2|2078.2|10
1621605000000|2021-05-21 13:50:00|2089.2|2081.7|2089.2|2078.2|2090|2081.7|2089.2|2078.2|2
1621605300000|2021-05-21 13:55:00|2089|2076.2|2090.2|2069.2|2090.2|2081|2088.2|2069.2|32
1621605600000|2021-05-21 14:00:00|2089.2|2074.2|2087.2|2074.5|2089.2|2074.5|2087.2|2074.2|1
1621605900000|2021-05-21 14:05:00|2086.2|2073.2|2085.2|2071.5|2086.2|2073.2|2085.2|2071.5|4
1621606200000|2021-05-21 14:10:00|2084.2|2069.5|2081.2|2069.5|2084.2|2069.5|2081.2|2069.5|1
1621606500000|2021-05-21 14:15:00|2082.2|2069.7|2084.2|2074.2|2085.2|2074.2|2082.2|2069.7|16
1621840500000|2021-05-24 07:15:00|2117.2|2097.2|2116|2097.2|2117.2|2097.2|2116|2097.2|0
1621840800000|2021-05-24 07:20:00|2115.7|2086.2|2115.5|2087.2|2115.7|2097.2|2115.5|2086.2|3
1621841100000|2021-05-24 07:25:00|2105.2|2087.5|2112.2|2089.2|2112.2|2089.2|2105.2|2087.5|0
1621841400000|2021-05-24 07:30:00|2107.2|2103.5|2125|2110.7|2125.2|2112|2106.2|2103.5|39
1621841700000|2021-05-24 07:35:00|2123.2|2109.2|2119.7|2110|2125|2110|2119.7|2109.2|7
1621842000000|2021-05-24 07:40:00|2119.2|2109.2|2112.2|2098|2119.2|2109.2|2112.2|2098|30
1621842300000|2021-05-24 07:45:00|2107.2|2099.2|2095.2|2080.5|2107.2|2099.2|2095.2|2078|38
1621842600000|2021-05-24 07:50:00|2095|2086.2|2098|2082.2|2099.7|2086.2|2095|2081.2|5
1621842900000|2021-05-24 07:55:00|2098.2|2082.7|2103.7|2091.5|2103.7|2091.5|2097.7|2082.5|53
1621843200000|2021-05-24 08:00:00|2103.2|2093.2|2114|2099.2|2115|2102|2103.2|2093.2|30
1621843500000|2021-05-24 08:05:00|2114.5|2099.5|2115.5|2102.2|2116.2|2102.2|2114|2099.5|5
1621843800000|2021-05-24 08:10:00|2115.2|2103.2|2114.2|2103.2|2116|2103.2|2111.5|2103.2|1
1621844100000|2021-05-24 08:15:00|2113.2||2113.2||2113.2||2113.2||6
1621844400000|2021-05-24 08:20:00|2112.2|2102.2|2111.2|2100.2|2112.2|2102.2|2111.2|2099.5|14
1621844700000|2021-05-24 08:25:00|2110.5|2095|2105|2092.2|2111.2|2095|2105|2090.2|22
1621845000000|2021-05-24 08:30:00|2102.2|2092|2105|2092.5|2105|2094.5|2102.2|2091.7|5
1621845300000|2021-05-24 08:35:00|2103.2|2092.7|2109.2|2098.2|2112.2|2098.5|2103.2|2092.7|28
1621845600000|2021-05-24 08:40:00|2112.2|2096.5|2109.2|2096|2112.2|2097.7|2109.2|2094.5|1
1621845900000|2021-05-24 08:45:00|2110.2|2095.7|2112.2|2097.7|2112.2|2098|2110.2|2095.7|14
1621846200000|2021-05-24 08:50:00|2111.7|2097|2111.2|2099.5|2111.7|2099.5|2111.2|2096.7|0
1621846500000|2021-05-24 08:55:00|2111.7|2099.2|2112|2099.2|2112.2|2099.2|2111.7|2099.2|12
1621846800000|2021-05-24 09:00:00|2111.2|2097.7|2101.2|2090.2|2111.2|2097.7|2101.2|2090.2|26
1621847100000|2021-05-24 09:05:00|2100.7|2088.5|2112|2099.2|2112.2|2099.2|2100.7|2088.5|6
1621847400000|2021-05-24 09:10:00|2111.7|2096.7|2113|2100|2113|2100|2111.5|2094.7|5
1621847700000|2021-05-24 09:15:00|2113.2|2099.7|2115.5|2101.5|2116|2105.2|2113.2|2099.7|7
1621848000000|2021-05-24 09:20:00|2115.2|2101.2|2112.2|2097.7|2115.2|2101.2|2107.7|2096|15
1621848300000|2021-05-24 09:25:00|2113.2|2098.7|2113.2|2098.7|2113.2|2098.7|2109|2097|0
1621848600000|2021-05-24 09:30:00|2114.2|2099.7|2116|2102|2116|2102|2114.2|2099.7|0
1621848900000|2021-05-24 09:35:00||2104.2||2101.7||2104.5||2101.7|1
1621849200000|2021-05-24 09:40:00|2115.7|2101.5|2114.2|2099.2|2115.7|2101.5|2114.2|2099.2|0
1621849500000|2021-05-24 09:45:00|2115.2|2099.5|2115.2|2103.2|2115.2|2103.2|2115.2|2099.5|0
1621849800000|2021-05-24 09:50:00|2114.2|2103|2114.2|2102.2|2114.2|2103|2114.2|2102.2|0
1621850100000|2021-05-24 09:55:00||2102.5||2102.7||2102.7||2102.5|0
1621850400000|2021-05-24 10:00:00|2115.2|2103|2118.2|2106|2118.2|2109.2|2111.2|2102.5|13
1621850700000|2021-05-24 10:05:00|2118|2103.2|2117.5|2103.2|2118|2103.5|2117.2|2101.5|4
1621851000000|2021-05-24 10:10:00|2117.2|2106.2|2121.7|2110.2|2121.7|2110.2|2117.2|2106.2|9
1621851300000|2021-05-24 10:15:00|2122.2|2109.2|2120.7|2109.2|2122.2|2109.2|2120.7|2109.2|0
1621851600000|2021-05-24 10:20:00|2120.5|2106.2|2117.2|2106.2|2121.2|2106.2|2117.2|2106.2|5
1621852200000|2021-05-24 10:30:00|2117|2105.5|2113.2|2098.7|2117|2105.5|2113.2|2097.7|11
1621852500000|2021-05-24 10:35:00|2113|2097.7|2112.2|2096.5|2113.2|2098|2112.2|2096.5|13
1621852800000|2021-05-24 10:40:00|2113.2|2096.7|2113.2|2099.2|2113.2|2099.2|2112.2|2096.5|0
1621853400000|2021-05-24 10:50:00||2099.5||2099.7||2100||2099.5|0
1621853700000|2021-05-24 10:55:00||2100||2099.7||2100.2||2099.5|0
1621854000000|2021-05-24 11:00:00||2099.5||2100||2100||2099.5|0
1621854300000|2021-05-24 11:05:00|2112.2|2099.7|2113.2|2099.5|2113.2|2099.7|2112.2|2099.2|0
1621854600000|2021-05-24 11:10:00||2099.7||2099.5||2099.7||2099|0
1621854900000|2021-05-24 11:15:00||2099.2||2099.7||2099.7||2099|1
1621855200000|2021-05-24 11:20:00||2100||2100.2||2100.2||2099.2|0
1621855500000|2021-05-24 11:25:00|2108.2|2096.2|2113.2|2099|2113.2|2099|2108.2|2096.2|2
1621855800000|2021-05-24 11:30:00|2113|2099.2|2109.7|2096|2113|2099.2|2109.7|2096|1
1621856100000|2021-05-24 11:35:00|2109.5|2095.7|2112.2|2098.7|2112.2|2098.7|2109.5|2095.7|0
1621856400000|2021-05-24 11:40:00|2114.7|2103|2113.2|2098.5|2114.7|2105.2|2111|2097.2|10
1621856700000|2021-05-24 11:45:00|2114.7|2099|2116.5|2101.2|2116.5|2101.2|2114.7|2099|1
1621857000000|2021-05-24 11:50:00|2117.2|2100.5|2115|2099.5|2117.2|2100.5|2115|2099.5|0
1621857300000|2021-05-24 11:55:00|2115.2|2099.2|2116.7|2100.5|2116.7|2101|2114.7|2099.2|0
1621857600000|2021-05-24 12:00:00|2115.7|2100.7|2117.2|2101.2|2117.2|2101.2|2115.7|2099.7|0
1621857900000|2021-05-24 12:05:00||2101||2101||2101||2101|0
1621858200000|2021-05-24 12:10:00||2101.2||2101||2101.2||2101|0
1621858500000|2021-05-24 12:15:00||2101.5||2102||2102.7||2101|0
1621858800000|2021-05-24 12:20:00||2101.7||2102.7||2102.7||2101.7|0
1621859100000|2021-05-24 12:25:00|2117|2102.5|2116.2|2102.5|2117|2103|2116.2|2102.5|0
1621859400000|2021-05-24 12:30:00|2117.2|2102.7|2117.2|2102.7|2117.2|2102.7|2117.2|2102.7|0
1621860000000|2021-05-24 12:40:00||2104||2104.2||2104.2||2103.2|0
1621860300000|2021-05-24 12:45:00|2119.2|2105.2|2119.2|2107.2|2119.2|2107.2|2119.2|2105.2|2
1621860600000|2021-05-24 12:50:00|2121|2109.2|2122.2|2111|2123.7|2112.2|2121|2106.5|14
1621860900000|2021-05-24 12:55:00|2124.2|2110.5|2123.7|2112|2124.2|2112|2123.7|2109.2|0
1621861200000|2021-05-24 13:00:00|2121.2|2109.5|2124.2|2114.2|2124.2|2114.2|2121.2|2109.5|1
1621861500000|2021-05-24 13:05:00|2124.5|2112.5|2126.2|2115.7|2126.2|2115.7|2124.5|2112.2|20
1621861800000|2021-05-24 13:10:00|2127.2|2116|2127.2|2115|2127.2|2116.2|2127.2|2114.7|1
1621862100000|2021-05-24 13:15:00|2127|2114.7|2125.2|2113.2|2127|2114.7|2122.2|2110.2|16
1621862400000|2021-05-24 13:20:00|2125|2112.7|2125.2|2113.2|2125.2|2113.2|2124.2|2111.5|0
1621862700000|2021-05-24 13:25:00|2125.5|2113.5|2125.2|2113.2|2126.2|2113.5|2125.2|2113.2|30
1621863000000|2021-05-24 13:30:00|2125.5||2123.7||2125.5||2123.7||0
1621863300000|2021-05-24 13:35:00|2125.7|2116.2|2125.2|2113.7|2125.7|2116.7|2125.2|2113.2|39
1621863600000|2021-05-24 13:40:00|2125.7|2114.5|2129.2|2119.2|2129.2|2119.2|2125.7|2113.5|26
1621864200000|2021-05-24 13:50:00|2128.2|2117.5|2127.2|2115.7|2128.2|2117.5|2127.2|2115.7|3
1621864500000|2021-05-24 13:55:00|2128.2|2116.2|2130.2|2119.2|2130.2|2119.2|2127.2|2115.7|35
1621864800000|2021-05-24 14:00:00|2129.2|2117.5|2129.2|2113.5|2129.2|2117.5|2129.2|2113.2|0
1621865100000|2021-05-24 14:05:00|2130.2||2130.2||2130.2||2130.2||0
1621865400000|2021-05-24 14:10:00|2130|2115.2|2129.7|2115.2|2130|2115.2|2129.7|2115.2|0
1621865700000|2021-05-24 14:15:00|2127.2|2115.5|2129.7|2115.5|2129.7|2121.5|2127.2|2115.5|4
1621926900000|2021-05-25 07:15:00||2114.7||2114.7||2114.7||2114.7|0
1621928100000|2021-05-25 07:35:00|2136.5|2126|2130|2113.7|2136.5|2126|2130|2113.7|12
1621928400000|2021-05-25 07:40:00|2130.5|2115|2125.5|2114.5|2130.7|2118.5|2125.5|2113.5|6
1621928700000|2021-05-25 07:45:00|2125.2|2113.5|2123.5|2111.5|2125.5|2113.5|2123.5|2110.5|3
1621929000000|2021-05-25 07:50:00|2124.5|2111.7|2131.2|2116|2131.5|2121|2123.2|2111.7|37
1621929300000|2021-05-25 07:55:00||2116.2||2117||2117||2116.2|0
1621929600000|2021-05-25 08:00:00|2130.7|2116.7|2128.2|2116.5|2131.2|2123|2128.2|2116.5|0
1621929900000|2021-05-25 08:05:00|2128|2116|2128|2114|2128|2116|2128|2114|2
1621930200000|2021-05-25 08:10:00|2127.7|2114.2|2127.7|2115.2|2127.7|2115.2|2127.7|2114|0
1621930500000|2021-05-25 08:15:00|2127.5|2115|2126.5|2115|2127.5|2115.2|2126.5|2114|8
1621930800000|2021-05-25 08:20:00|2125.7|2114|2122.2|2111.7|2125.7|2114|2122.2|2111.5|21
1621931100000|2021-05-25 08:25:00|2122|2111.5|2122|2111|2122|2111.5|2122|2110.5|6
1621931400000|2021-05-25 08:30:00|2122.2|2111.5|2122.5|2111.2|2122.5|2111.5|2122.2|2111.2|10
1621931700000|2021-05-25 08:35:00|2123|2111.5|2124.5|2111|2125.2|2112.2|2123|2111|22
1621932000000|2021-05-25 08:40:00|2124.2|2110.5|2116.5|2104|2124.2|2110.5|2116.5|2102.7|6
1621932300000|2021-05-25 08:45:00||2103.7||2103||2104||2102.2|0
1621932600000|2021-05-25 08:50:00||2103.2||2105.5||2105.5||2103.2|0
1621932900000|2021-05-25 08:55:00|2117.5|2105.7|2117.5|2105.5|2117.5|2106.5|2117.5|2105.5|2
1621933200000|2021-05-25 09:00:00|2120.5|2105.7|2119.5|2107.5|2120.5|2109.5|2119.5|2105.7|20
1621933500000|2021-05-25 09:05:00|2120.5|2107.2|2120.5|2110.5|2120.5|2110.5|2120.2|2107.2|11
1621933800000|2021-05-25 09:10:00|2123.5|2110.7|2122.2|2108.2|2124.5|2111|2120.7|2108.2|1
1621934100000|2021-05-25 09:15:00|2122|2108|2121.2|2107.7|2122|2108.5|2121.2|2107.5|40
1621934400000|2021-05-25 09:20:00|2120.7|2109.5|2120.7|2107.7|2120.7|2109.5|2120.7|2107.7|5
1621934700000|2021-05-25 09:25:00|2121.2||2121.5||2121.5||2121.2||0
1621935300000|2021-05-25 09:35:00||2108||2107.7||2108||2107.7|0
1621935600000|2021-05-25 09:40:00|2120.5||2119.5||2120.5||2119.2||0
1621935900000|2021-05-25 09:45:00|2120.5||2120.5||2120.5||2120.5||0
1621936200000|2021-05-25 09:50:00|||||||||5
1621936500000|2021-05-25 09:55:00|||||||||10
1621936800000|2021-05-25 10:00:00|2121.2|2108|2120.5|2108.5|2122.5|2108.5|2120.5|2107.7|10
1621937100000|2021-05-25 10:05:00|2122.5|2108.7|2122.5|2108.7|2122.5|2108.7|2121.5|2108.7|1
1621937400000|2021-05-25 10:10:00|2122.2|2111.5|2121.5|2111.5|2122.2|2111.5|2121.5|2111.5|1
1621937700000|2021-05-25 10:15:00|2121|2108.7|2121|2110.7|2121.5|2110.7|2121|2108.7|9
1621938000000|2021-05-25 10:20:00||2109||2109.7||2109.7||2109|5
1621938300000|2021-05-25 10:25:00|2121.5|2110|2121.5|2110.8|2121.5|2110.8|2121.5|2110|0
1621938600000|2021-05-25 10:30:00|2121||2121||2121||2121||0
1621938900000|2021-05-25 10:35:00|2121.5||2121.5||2121.5||2121.5||0
1621939200000|2021-05-25 10:40:00|||||||||3
1621939800000|2021-05-25 10:50:00||2110.5||2110.5||2110.5||2110.5|0
1621940400000|2021-05-25 11:00:00||2111||2111||2111||2111|0
1621941000000|2021-05-25 11:10:00||2110.5||2110.5||2110.5||2110.5|2
1621941300000|2021-05-25 11:15:00||2111||2111||2111||2111|0
1621941900000|2021-05-25 11:25:00|2122|2111.5|2123.8|2113.3|2123.8|2113.3|2122|2111.5|4
1621942500000|2021-05-25 11:35:00|||||||||1
1621942800000|2021-05-25 11:40:00|2123.3|2112.8|2123.3|2111.3|2123.3|2112.8|2123.3|2108.5|19
1621943400000|2021-05-25 11:50:00|2122.8||2122.5||2122.8||2122.5||0
1621943700000|2021-05-25 11:55:00|2121.8|2112.3|2120.3|2107.5|2121.8|2112.3|2120.3|2107.3|7
1621944000000|2021-05-25 12:00:00|2119.3||2120.3||2120.3||2119.3||1
1621944300000|2021-05-25 12:05:00|2120.8|2107.8|2121.3|2109.3|2121.3|2109.3|2118.3|2107.8|4
1621944600000|2021-05-25 12:10:00|2120.8|2109.5|2121.3|2109.3|2121.3|2111.3|2120.8|2109.3|4
1621944900000|2021-05-25 12:15:00|2119.3|2109.5|2121.3|2110|2121.3|2110.3|2119.3|2109.3|5
1621945200000|2021-05-25 12:20:00||2109.5||2109.5||2109.5||2109.5|0
1621945500000|2021-05-25 12:25:00|2121|2108|2121|2109.3|2121|2109.3|2120.8|2108|10
1621945800000|2021-05-25 12:30:00|2121.3||2121.3||2121.3||2121.3||0
1621946100000|2021-05-25 12:35:00|2121|2107.5|2120.8|2107.5|2121|2107.5|2120.5|2107.5|0
1621946400000|2021-05-25 12:40:00||2107.8||2107.8||2108||2107.5|0
1621947000000|2021-05-25 12:50:00|2119.3|2107.3|2120.8|2107.3|2120.8|2107.3|2119.3|2107.3|0
1621947300000|2021-05-25 12:55:00|2120.5||2120.3||2120.5||2120.3||0
1621947600000|2021-05-25 13:00:00|2120|2107.5|2118.3|2106.5|2120|2107.5|2118.3|2106.5|0
1621947900000|2021-05-25 13:05:00|2118||2119.3||2119.3||2118||0
1621948200000|2021-05-25 13:10:00|2119||2116.3||2119||2116.3||0
1621948500000|2021-05-25 13:15:00|2116|2106.3|2116|2102.3|2116|2106.3|2116|2102.3|9
1621948800000|2021-05-25 13:20:00||2102.5||2102.8||2102.8||2102.3|0
1621949100000|2021-05-25 13:25:00||2102.3||2103.8||2103.8||2102.3|0
1621949400000|2021-05-25 13:30:00|2116.3|2104|2116.3|2104|2116.3|2104|2116.3|2104|2
1621949700000|2021-05-25 13:35:00|2116|2103.3|2110.8|2102.3|2116|2106.3|2110.8|2102.3|35
1621950000000|2021-05-25 13:40:00|2115|2102.5|2104.3|2094.8|2115|2102.5|2104.3|2094.5|62
1621950300000|2021-05-25 13:45:00|2105.3|2094|2101.5|2092.3|2105.3|2095.3|2100.3|2090|47
1621950600000|2021-05-25 13:50:00|2101.3|2092.5|2102.3|2092.3|2102.3|2092.5|2100.3|2090.3|18
1621950900000|2021-05-25 13:55:00|2100.3|2092.5|2107.3|2093.3|2107.3|2095.8|2100.3|2090.3|72
1621951200000|2021-05-25 14:00:00|2104.3|2092.3|2099.3|2082.3|2104.3|2092.3|2099.3|2082.3|9
1621951500000|2021-05-25 14:05:00||2086.3||2086.3||2086.3||2086.3|0
1621951800000|2021-05-25 14:10:00|2104.3|2094.8|2098.3|2086.3|2104.3|2094.8|2098.3|2086.3|21
1621952100000|2021-05-25 14:15:00|2097.3|2085.8|2099|2081.5|2099|2086.5|2089.3|2071|12
1622014200000|2021-05-26 07:30:00|2111.3|2084.5|2122.3|2101.3|2126.5|2101.3|2111.3|2084.5|0
1622014500000|2021-05-26 07:35:00|2122|2102|2119.3|2108.3|2122|2108.3|2116.3|2101.8|34
1622014800000|2021-05-26 07:40:00|2116.3|2103.5|2119.3|2107.5|2119.3|2107.5|2116.3|2103.5|12
1622015100000|2021-05-26 07:45:00|2121.3|2107.8|2119.3|2106.3|2123.3|2111.3|2119.3|2105.8|37
1622015400000|2021-05-26 07:50:00|2119|2106|2118.3|2104.3|2119|2106|2118.3|2104.3|2
1622015700000|2021-05-26 07:55:00|2118|2105.3|2119.3|2105.3|2119.3|2105.3|2115.3|2105.3|5
1622016000000|2021-05-26 08:00:00|2120.5|2105.5|2120.3|2107.3|2121.8|2107.3|2120.3|2105.5|1
1622016300000|2021-05-26 08:05:00|2119.7|2106.7|2118.4|2104.1|2119.7|2107.4|2118.4|2104.1|2
1622016600000|2021-05-26 08:10:00||2105.1||2105.1||2105.1||2105.1|0
1622016900000|2021-05-26 08:15:00|2118.1||2118.1||2118.1||2118.1||0
1622017200000|2021-05-26 08:20:00||2107.1||2107.1||2107.1||2107.1|0
1622017500000|2021-05-26 08:25:00||2106.1||2106.9||2106.9||2106.1|0
1622017800000|2021-05-26 08:30:00|2119.1|2107.1|2119.1|2105.9|2119.1|2110.1|2119.1|2105.9|13
1622018100000|2021-05-26 08:35:00||2106.1||2108.1||2110.1||2106.1|1
1622018400000|2021-05-26 08:40:00||2106.4||2106.4||2106.4||2106.4|2
1622018700000|2021-05-26 08:45:00|2118.6|2103.9|2118.6|2103.6|2118.6|2103.9|2118.6|2103.6|0
1622019000000|2021-05-26 08:50:00|2118.1|2103.9|2116.1|2103.1|2118.1|2104.9|2116.1|2102.9|0
1622019300000|2021-05-26 08:55:00|2115.9|2103.4|2115.9|2104.6|2115.9|2104.6|2115.9|2103.1|0
1622019600000|2021-05-26 09:00:00|2117.6|2105.1|2117.6|2105.1|2117.6|2106.1|2117.6|2104.9|1
1622019900000|2021-05-26 09:05:00||2105.9||2105.4||2106.4||2104.9|0
1622020200000|2021-05-26 09:10:00||2106.9||2105.6||2106.9||2105.1|0
1622020500000|2021-05-26 09:15:00|2117.9|2105.9|2121.1|2111.1|2121.1|2111.1|2117.9|2105.9|41
1622020800000|2021-05-26 09:20:00||2110.1||2110.1||2110.1||2110.1|1
1622021100000|2021-05-26 09:25:00||2106.6||2106.6||2106.6||2106.6|5
1622021700000|2021-05-26 09:35:00|2118.1||2118.1||2118.1||2118.1||0
1622022000000|2021-05-26 09:40:00|2121.1|2106.9|2122.4|2108.1|2122.4|2110.1|2121.1|2106.9|3
1622022300000|2021-05-26 09:45:00|2122.1|2108.4|2122.4|2112.1|2122.4|2112.1|2122.1|2108.4|1
1622022600000|2021-05-26 09:50:00|2122.1||2124.1||2124.1||2122.1||21
1622022900000|2021-05-26 09:55:00||2113.1||2112.1||2114.1||2112.1|2
1622023200000|2021-05-26 10:00:00|2123.1|2111.9|2121.9|2111.9|2123.1|2111.9|2121.9|2111.9|2
1622023500000|2021-05-26 10:05:00|2120.1||2121.9||2121.9||2120.1||0
1622023800000|2021-05-26 10:10:00|2124.1|2112.1|2123.1|2112.1|2124.1|2113.9|2123.1|2112.1|2
1622024400000|2021-05-26 10:20:00|2123.9||2123.1||2123.9||2123.1||0
1622024700000|2021-05-26 10:25:00|2119.9|2107.9|2119.9|2108.1|2119.9|2108.1|2119.9|2107.9|10
1622025000000|2021-05-26 10:30:00|2121.9|2107.9|2123.1|2107.1|2123.1|2108.9|2121.1|2107.1|0
1622025300000|2021-05-26 10:35:00|2121.1|2107.4|2120.1|2106.9|2123.1|2107.4|2117.9|2106.9|5
1622025600000|2021-05-26 10:40:00|2118.1|2106.6|2120.1|2107.1|2120.1|2107.1|2118.1|2106.4|0
1622025900000|2021-05-26 10:45:00|2121.1|2107.4|2121.1|2108.1|2121.1|2108.1|2120.1|2107.4|0
1622026500000|2021-05-26 10:55:00|2121.4||2121.4||2121.4||2121.1||5
1622027100000|2021-05-26 11:05:00||2110.1||2110.1||2110.1||2110.1|1
1622027400000|2021-05-26 11:10:00|2118.1|2108.1|2117.9|2105.9|2118.1|2108.1|2117.9|2105.9|3
1622027700000|2021-05-26 11:15:00|2118.1|2106.1|2116.1|2105.6|2118.1|2106.4|2116.1|2105.6|0
1622028000000|2021-05-26 11:20:00|2117.1|2105.4|2117.1|2106.4|2117.1|2106.4|2117.1|2105.4|0
1622028300000|2021-05-26 11:25:00||2104.4||2104.6||2104.6||2104.4|11
1622028600000|2021-05-26 11:30:00|2116.9|2104.4|2114.9|2098.1|2116.9|2104.4|2114.1|2098.1|41
1622028900000|2021-05-26 11:35:00|2113.1|2097.1|2106.1|2093.1|2113.1|2097.1|2106.1|2092.4|0
1622029200000|2021-05-26 11:40:00|2105.6|2093.4|2105.6|2093.6|2105.6|2093.6|2105.6|2093.1|0
1622029500000|2021-05-26 11:45:00|2105.1|2093.4|2105.1|2093.1|2105.1|2093.6|2104.9|2093.1|1
1622029800000|2021-05-26 11:50:00||2094.9||2093.1||2094.9||2093.1|0
1622030100000|2021-05-26 11:55:00|2104.9|2093.4|2104.9|2090.4|2104.9|2093.4|2104.9|2090.1|8
1622030400000|2021-05-26 12:00:00|2104.1|2088.6|2104.4|2088.6|2104.9|2088.6|2100.1|2088.6|2
1622030700000|2021-05-26 12:05:00|2104.1|2086.6|2100.1|2084.4|2104.1|2086.6|2093.1|2083.9|14
1622031000000|2021-05-26 12:10:00|2099.9|2084.6|2099.9|2086.4|2101.4|2086.4|2099.9|2084.6|0
1622031300000|2021-05-26 12:15:00|2102.9|2087.1|2103.9|2091.4|2103.9|2095.1|2102.1|2087.1|21
1622031600000|2021-05-26 12:20:00|2104.1|2092.1|2104.6|2092.1|2104.6|2092.4|2103.4|2092.1|0
1622031900000|2021-05-26 12:25:00|2104.9|2093.1|2106.1|2093.1|2106.1|2093.1|2104.4|2093.1|46
1622032200000|2021-05-26 12:30:00||2093.6||2094.1||2094.6||2093.6|0
1622032500000|2021-05-26 12:35:00|2107.6|2093.6|2105.1|2094.1|2109.6|2094.4|2105.1|2093.6|5
1622032800000|2021-05-26 12:40:00|2107.1|2094.6|2107.1|2094.6|2107.1|2094.6|2107.1|2094.6|0
1622033100000|2021-05-26 12:45:00|2106.9|2094.1|2103.9|2091.1|2106.9|2094.1|2103.1|2090.6|13
1622033400000|2021-05-26 12:50:00||2091.4||2092.1||2092.1||2091.4|0
1622033700000|2021-05-26 12:55:00|2106.1|2093.1|2106.9|2094.1|2106.9|2097.4|2102.6|2093.1|2
1622034000000|2021-05-26 13:00:00|2107.4|2093.1|2106.6|2091.1|2107.4|2093.1|2106.6|2091.1|7
1622034300000|2021-05-26 13:05:00|2106.1||2104.1||2106.1||2104.1||0
1622034600000|2021-05-26 13:10:00|2103.9|2090.9|2104.1|2090.9|2104.1|2090.9|2103.9|2090.9|0
1622034900000|2021-05-26 13:15:00|2105.6|2091.1|2103.1|2091.1|2105.6|2091.1|2103.1|2091.1|0
1622035200000|2021-05-26 13:20:00|2102.9|2088.6|2100.1|2088.6|2103.1|2088.6|2100.1|2088.1|6
1622035500000|2021-05-26 13:25:00|2100.9|2088.9|2106.6|2090.1|2106.9|2090.1|2098.9|2088.9|3
1622035800000|2021-05-26 13:30:00|2106.1|2090.4|2106.1|2093.4|2106.1|2093.4|2106.1|2090.4|0
1622036100000|2021-05-26 13:35:00|2106.6|2093.6|2110.1|2095.9|2110.1|2095.9|2106.6|2093.6|27
1622036400000|2021-05-26 13:40:00|2111.1|2095.4|2110.6|2096.6|2112.1|2098.4|2106.9|2095.4|3
1622036700000|2021-05-26 13:45:00|2110.4|2096.9|2110.1|2096.6|2110.4|2097.1|2110.1|2096.4|0
1622037000000|2021-05-26 13:50:00|2110.6|2096.9|2112.1|2099.4|2112.1|2103.6|2110.6|2096.9|14
1622037300000|2021-05-26 13:55:00|2111.9|2100.1|2111.1|2101.9|2115.1|2101.9|2111.1|2099.9|10
1622037600000|2021-05-26 14:00:00|2110.1|2101.6|2105.9|2085.4|2110.1|2101.6|2105.9|2082.1|8
1622037900000|2021-05-26 14:05:00|2106.1|2086.1|2111.1|2096.1|2111.1|2096.1|2106.1|2086.1|20
1622038200000|2021-05-26 14:10:00|2110.9|2096.4|2110.1|2096.4|2110.9|2096.4|2110.1|2096.4|0
1622038500000|2021-05-26 14:15:00||2096.6||2097.1||2097.1||2096.6|0
1622099700000|2021-05-27 07:15:00|2110.1|2097.1|2110.1|2097.1|2110.1|2097.1|2110.1|2097.1|0
1622100600000|2021-05-27 07:30:00|2112.1|2095.1|2116.1|2097.1|2116.1|2097.1|2112.1|2095.1|0
1622100900000|2021-05-27 07:35:00|2117.9|2097.4|2122.1|2110.1|2122.1|2110.4|2117.9|2097.4|3
1622101200000|2021-05-27 07:40:00|2121.6|2108.1|2117.9|2106.1|2121.6|2110.1|2117.9|2105.1|13
1622101500000|2021-05-27 07:45:00|2117.6|2105.6|2111.4|2100.1|2117.6|2109.1|2111.1|2099.1|5
1622101800000|2021-05-27 07:50:00|2116.1|2100.4|2118.1|2106.1|2118.1|2106.1|2112.1|2100.4|10
1622102100000|2021-05-27 07:55:00|2120.9|2106.4|2151.1|2120.1|2151.1|2138.9|2120.9|2106.4|121
1622102400000|2021-05-27 08:00:00|2137.9|2121.6|2131.1|2121.1|2137.9|2122.6|2128.1|2114.1|47
1622102700000|2021-05-27 08:05:00|2132.1|2121.4|2132.9|2121.1|2134.9|2123.1|2132.1|2121.1|38
1622103000000|2021-05-27 08:10:00|2132.6|2120.1|2131.9|2121.1|2132.6|2123.1|2131.9|2120.1|10
1622103300000|2021-05-27 08:15:00|2131.6|2121.4|2131.1|2118.1|2131.9|2121.4|2129.1|2117.4|31
1622103600000|2021-05-27 08:20:00|2129.1|2118.6|2131.9|2118.1|2131.9|2119.1|2126.1|2115.1|14
1622103900000|2021-05-27 08:25:00|2131.6|2119.1|2131.1|2120.1|2131.9|2121.1|2130.4|2118.1|4
1622104200000|2021-05-27 08:30:00|2130.1|2121.1|2131.9|2119.9|2131.9|2121.1|2128.1|2116.4|24
1622104500000|2021-05-27 08:35:00|2131.6|2121.1|2131.6|2121.1|2131.6|2121.1|2131.4|2121.1|0
1622104800000|2021-05-27 08:40:00|2130.1|2119.9|2129.9|2119.9|2130.1|2119.9|2129.9|2119.9|4
1622105100000|2021-05-27 08:45:00|2131.9|2121.1|2132.4|2121.1|2132.4|2123.1|2130.6|2121.1|9
1622105400000|2021-05-27 08:50:00|2132.1||2131.1||2132.1||2131.1||0
1622105700000|2021-05-27 08:55:00|2132.4|2124.1|2134.4|2124.1|2134.6|2124.1|2130.4|2124.1|3
1622106000000|2021-05-27 09:00:00|2133.9|2121.1|2133.1|2119.9|2135.1|2122.6|2133.1|2119.9|23
1622106300000|2021-05-27 09:05:00|2132.9|2120.1|2132.1|2120.6|2133.1|2120.6|2132.1|2120.1|0
1622106600000|2021-05-27 09:10:00|2133.6|2121.6|2138.6|2128.1|2138.6|2129.1|2133.6|2121.6|55
1622106900000|2021-05-27 09:15:00|2138.1|2129.1|2136.1|2126.1|2138.1|2129.1|2136.1|2126.1|5
1622107200000|2021-05-27 09:20:00|2135.9|2125.1|2138.1|2125.1|2138.1|2125.1|2134.1|2125.1|4
1622107500000|2021-05-27 09:25:00|2139.1|2126.1|2139.1|2127.1|2139.1|2128.1|2139.1|2126.1|3
1622107800000|2021-05-27 09:30:00|2138.9|2126.1|2134.4|2122.6|2138.9|2126.1|2134.4|2122.6|12
1622108100000|2021-05-27 09:35:00|2136.6|2123.1|2136.4|2124.1|2137.6|2124.1|2136.4|2123.1|1
1622108400000|2021-05-27 09:40:00|2137.1|2128.4|2138.6|2127.6|2139.1|2128.4|2137.1|2123.6|11
1622108700000|2021-05-27 09:45:00|2139.1|2128.6|2140.5|2130|2140.5|2130|2138.1|2127.6|1
1622109000000|2021-05-27 09:50:00|2141.8|2132.5|2141.5|2130|2141.8|2132.5|2140.5|2130|10
1622109300000|2021-05-27 09:55:00|2141.8|2133.5|2141.5|2130|2141.8|2133.5|2141.5|2130|2
1622109600000|2021-05-27 10:00:00|2140.5|2132.5|2140.5|2130.5|2140.5|2132.5|2139.5|2130|11
1622109900000|2021-05-27 10:05:00|2140.3|2130|2140.5|2131.5|2140.5|2131.5|2140.3|2130|10
1622110200000|2021-05-27 10:10:00|2140.3|2130.5|2140.5|2130.5|2140.5|2130.5|2140|2130|3
1622110500000|2021-05-27 10:15:00||2130||2130||2130||2130|1
1622110800000|2021-05-27 10:20:00|2140|2131.5|2141.5|2131.5|2141.5|2132.5|2140|2130|5
1622111100000|2021-05-27 10:25:00|2139.5|2130|2141.5|2131.8|2141.5|2131.8|2139.5|2130|12
1622111400000|2021-05-27 10:30:00|2142.3|2131.5|2143.5|2132.5|2144.5|2132.5|2142.3|2131.5|12
1622111700000|2021-05-27 10:35:00|2144.5|2134|2144.5|2134|2144.5|2134|2144.5|2134|1
1622112000000|2021-05-27 10:40:00|2145.5|2135.5|2145.5|2134.8|2145.5|2135.5|2145.5|2134|13
1622112300000|2021-05-27 10:45:00|2146|2136.5|2147.5|2138.5|2148.5|2138.5|2146|2136.5|49
1622112600000|2021-05-27 10:50:00|2148.3|2137.5|2148.3|2137.5|2148.5|2140.3|2147.5|2137.5|12
1622112900000|2021-05-27 10:55:00|2147.5|2137.8|2147.5|2137.8|2147.5|2137.8|2147.5|2137.8|6
1622113200000|2021-05-27 11:00:00|2148.3|2139.5|2149.5|2139.5|2150.5|2139.5|2148.3|2139.5|10
1622113500000|2021-05-27 11:05:00|2150.5|2140.5|2152.5|2139.5|2152.5|2142|2150.5|2139.5|23
1622113800000|2021-05-27 11:10:00|2153.5|2141.5|2152|2141.5|2153.5|2142.5|2151.8|2141.5|2
1622114100000|2021-05-27 11:15:00|2153.3|2142.5|2154.5|2144.5|2154.5|2144.5|2153|2141.5|19
1622114400000|2021-05-27 11:20:00|2153.5|2144.3|2152.5|2142.5|2153.8|2144.5|2151|2140.5|54
1622114700000|2021-05-27 11:25:00|2152.3|2141.5|2152.3|2142.3|2152.5|2143|2150.5|2140.8|27
1622115000000|2021-05-27 11:30:00|2152.5|2142.5|2152.5|2143|2152.5|2143|2152.3|2142|30
1622115300000|2021-05-27 11:35:00|2152.3|2143.5|2151.8|2142|2152.3|2143.5|2151.5|2142|18
1622115600000|2021-05-27 11:40:00|2152|2143|2152|2143|2152|2143|2152|2142|6
1622115900000|2021-05-27 11:45:00|2152.5|2144|2155|2144.5|2155.5|2144.5|2152.5|2144|25
1622116200000|2021-05-27 11:50:00|2155.5|2145|2156|2146.5|2156.8|2146.5|2155.5|2145|11
1622116500000|2021-05-27 11:55:00|2155.8|2146|2153|2144|2155.8|2146|2152.5|2144|37
1622116800000|2021-05-27 12:00:00|2153.3|2144.5|2154.5|2144.5|2155|2144.5|2153|2144.5|1
1622117100000|2021-05-27 12:05:00|2154.3|2144|2151.3|2141|2154.3|2144|2149|2140.8|45
1622117400000|2021-05-27 12:10:00|2151.5||2151.3||2151.8||2151.3||0
1622117700000|2021-05-27 12:15:00|2151|2141.3|2150.5|2141|2151.3|2141.3|2150.5|2141|10
1622118000000|2021-05-27 12:20:00|2151.3|2141.5|2154.5|2145.5|2154.5|2145.5|2151.3|2141.5|29
1622118300000|2021-05-27 12:25:00|2155.3|2144.5|2153.5|2143.5|2155.3|2145.5|2153.5|2143.5|28
1622118600000|2021-05-27 12:30:00|2154.5|2142.5|2153.5|2142.5|2154.5|2142.5|2153.5|2142.5|15
1622118900000|2021-05-27 12:35:00|2153.3|2141|2153.3|2139.5|2153.3|2141|2151.5|2139.5|6
1622119200000|2021-05-27 12:40:00|2153|2138|2148.5|2136.5|2153|2138|2148.5|2136.5|5
1622119500000|2021-05-27 12:45:00|2148.3|2136|2144.5|2134.5|2148.3|2136|2144|2134.5|15
1622119800000|2021-05-27 12:50:00||2133.5||2133.8||2133.8||2133.5|4
1622120100000|2021-05-27 12:55:00|2146|2134|2145.5|2135|2148.5|2135|2144.5|2134|6
1622120400000|2021-05-27 13:00:00|2146.5|2136.5|2145.5|2135|2148.3|2136.5|2145.5|2135|11
1622120700000|2021-05-27 13:05:00|2146.5|2135.3|2148.5|2138|2151.8|2139.5|2146.5|2135.3|31
1622121000000|2021-05-27 13:10:00|2148||2147.5||2148||2147.5||0
1622121300000|2021-05-27 13:15:00|2147.3|2136.5|2148|2132.5|2148|2136.5|2144.3|2130|11
1622121600000|2021-05-27 13:20:00|2149|2133.5|2146.5|2133.5|2149|2133.8|2146|2131|0
1622121900000|2021-05-27 13:25:00|2147.3|2135|2147.3|2135|2147.3|2135|2147.3|2135|0
1622122200000|2021-05-27 13:30:00|2148.5|2135.5|2149.5|2138.5|2149.5|2138.5|2148.5|2135.5|0
1622122500000|2021-05-27 13:35:00|2148.8|2139.5|2146|2136.5|2148.8|2139.5|2145.5|2135.5|24
1622122800000|2021-05-27 13:40:00|2147.5|2135.5|2144.3|2132.5|2147.5|2138|2144.3|2132|12
1622123100000|2021-05-27 13:45:00|2143.5|2132|2145.3|2132.5|2145.5|2136.5|2143.5|2130|3
1622123400000|2021-05-27 13:50:00|2145|2134.5|2143.5|2132.5|2145.3|2134.5|2143.5|2132.5|2
1622123700000|2021-05-27 13:55:00|2142.5|2134.5|2148.3|2139.5|2148.3|2139.5|2142.5|2132.5|4
1622124000000|2021-05-27 14:00:00|2147.5|2136.5|2152|2136.5|2154.5|2141.5|2147.5|2131.5|4
1622124300000|2021-05-27 14:05:00||2131.5||2131.5||2131.5||2131.5|0
1622124600000|2021-05-27 14:10:00|2149.5|2132|2147|2134.5|2149.5|2134.5|2147|2132|0
1622124900000|2021-05-27 14:15:00|2148.3||2146||2148.3||2146||2
1622186100000|2021-05-28 07:15:00|2145.8|2134.3|2145.8|2134.3|2145.8|2134.3|2145.8|2134.3|0
1622187000000|2021-05-28 07:30:00|2158.8|2132.3|2159.3|2132.3|2164.1|2132.3|2158.8|2132.3|0
1622187300000|2021-05-28 07:35:00|2150.8|2135.8|2153.3|2136.8|2159.3|2139.1|2148.3|2132.3|0
1622187600000|2021-05-28 07:40:00|2152.6|2137.3|2152.6|2138.3|2153.3|2140.6|2152.6|2137.3|5
1622187900000|2021-05-28 07:45:00|2152.8|2137.6|2153.3|2140.1|2153.3|2140.3|2149.3|2136.8|2
1622188200000|2021-05-28 07:50:00|2154.3|2140.3|2157.3|2147.3|2157.3|2147.3|2154.3|2140.1|5
1622188500000|2021-05-28 07:55:00|2159.1|2147.6|2166.1|2149.6|2166.1|2155.3|2159.1|2147.6|9
1622188800000|2021-05-28 08:00:00|2166.8|2150.3|2159.3|2149.3|2166.8|2156.3|2159.3|2147.3|43
1622189100000|2021-05-28 08:05:00|2159.8|2149.6|2161.6|2147.3|2161.6|2153.3|2159.8|2147.3|8
1622189400000|2021-05-28 08:10:00|2163.3|2147.6|2164.3|2153.3|2164.3|2153.3|2163.3|2147.6|11
1622189700000|2021-05-28 08:15:00|2165.3|2155.3|2164.3|2153.6|2167.3|2157.3|2164.3|2150.8|12
1622190000000|2021-05-28 08:20:00|2166.1|2153.8|2162.8|2150.6|2166.1|2157.8|2162.8|2150.3|7
1622190300000|2021-05-28 08:25:00|2162.3|2150.8|2162.8|2151.3|2163.1|2151.3|2162.3|2150.8|3
1622190600000|2021-05-28 08:30:00|2163.1|2152.3|2164.8|2152.6|2164.8|2152.6|2163.1|2152.3|8
1622190900000|2021-05-28 08:35:00|2166.3|2153.3|2167.3|2157.3|2167.3|2157.3|2166.3|2153.3|13
1622191200000|2021-05-28 08:40:00|2168.3|2158.1|2168.3|2158.3|2168.3|2158.3|2168.3|2158.1|6
1622191500000|2021-05-28 08:45:00|2167.3|2157.3|2167.3|2155.8|2167.3|2157.3|2166.3|2154.6|51
1622191800000|2021-05-28 08:50:00|2166.3|2155.6|2166.3|2155.6|2166.3|2156.8|2166.3|2155.6|4
1622192100000|2021-05-28 08:55:00|2165.3|2155.8|2166.3|2157.3|2167.1|2157.3|2165.3|2155.6|10
1622192400000|2021-05-28 09:00:00|2167.3|2158.3|2167.8|2157.6|2167.8|2158.3|2166.6|2157.3|31
1622192700000|2021-05-28 09:05:00|2168.1|2158.3|2167.3|2157.6|2168.3|2159.3|2167.3|2157.6|31
1622193000000|2021-05-28 09:10:00|2167.1|2156.3|2166.3|2156.3|2167.1|2156.3|2165.3|2155.8|17
1622193300000|2021-05-28 09:15:00|2166.1|2156.6|2164.3|2153.3|2166.1|2156.6|2164.1|2152.3|37
1622193600000|2021-05-28 09:20:00|2164.1||2163.3||2164.3||2163.3||0
1622193900000|2021-05-28 09:25:00|2163.6||2163.6||2163.6||2162.8||4
1622194200000|2021-05-28 09:30:00|2163.1|2152.3|2161.3|2150.3|2163.1|2152.3|2161.3|2150.3|26
1622194500000|2021-05-28 09:35:00|2161.6|2149.3|2160.3|2147.3|2161.6|2152.6|2159.3|2147.3|1
1622194800000|2021-05-28 09:40:00|2160.8|2149.3|2159.1|2146.3|2161.1|2149.3|2159.1|2145.3|13
1622195100000|2021-05-28 09:45:00|2159.3|2146.6|2159.3|2148.3|2159.3|2148.3|2158.3|2146.6|0
1622195400000|2021-05-28 09:50:00|2161.1|2148.6|2161.8|2149.6|2161.8|2151.8|2161.1|2148.3|32
1622195700000|2021-05-28 09:55:00|2160.1|2148.3|2159.6|2148.3|2161.8|2148.6|2158.8|2148.3|8
1622196000000|2021-05-28 10:00:00|2159.8|2148.6|2161.1|2148.3|2161.3|2148.6|2158.8|2148.3|1
1622196300000|2021-05-28 10:05:00|2160.8||2160.6||2161.3||2160.1||0
1622196600000|2021-05-28 10:10:00|2160.8|2151.3|2160.8|2149.6|2161.6|2151.3|2160.6|2148.3|15
1622196900000|2021-05-28 10:15:00|2161.1|2150.3|2162.3|2152.3|2162.3|2152.3|2159.3|2148.3|13
1622197200000|2021-05-28 10:20:00|2162.6|2150.3|2162.3|2150.3|2162.6|2150.3|2162.3|2150.3|7
1622197500000|2021-05-28 10:25:00||2151.3||2149.3||2151.3||2149.3|6
1622197800000|2021-05-28 10:30:00||2150.3||2150.3||2150.3||2150.3|0
1622198100000|2021-05-28 10:35:00||2151.1||2151.1||2151.3||2151.1|0
1622198400000|2021-05-28 10:40:00|2162.6|2151.3|2163.3|2151.3|2163.8|2151.3|2162.6|2151.1|0
1622198700000|2021-05-28 10:45:00|2163.1|2152.3|2163.3|2152.6|2163.3|2152.6|2163.1|2152.3|0
1622199000000|2021-05-28 10:50:00|2163.1|2152.8|2163.1|2152.6|2163.1|2153.6|2163.1|2152.3|10
1622199300000|2021-05-28 10:55:00|2163.3|2152.8|2164.1|2152.8|2164.1|2152.8|2163.3|2152.8|14
1622199600000|2021-05-28 11:00:00|2163.8|2153.1|2164.3|2153.1|2164.3|2153.1|2163.6|2153.1|0
1622199900000|2021-05-28 11:05:00|2164.6|2154.3|2166.8|2154.8|2167.3|2156.3|2164.6|2154.3|15
1622200200000|2021-05-28 11:10:00|2166.6|2155.3|2166.6|2154.3|2166.8|2158.6|2166.3|2154.3|1
1622200500000|2021-05-28 11:15:00|2166.8||2167.6||2167.6||2166.8||0
1622200800000|2021-05-28 11:20:00|2167.8||2167.6||2167.8||2167.6||0
1622201100000|2021-05-28 11:25:00|2167.3|2156.3|2166.1|2154.3|2167.6|2156.3|2166.1|2154.3|6
1622201700000|2021-05-28 11:35:00|2165.8||2165.3||2165.8||2164.3||0
1622202000000|2021-05-28 11:40:00|2165.1|2153.3|2163.8|2150.3|2165.1|2153.3|2163.8|2150.3|22
1622202300000|2021-05-28 11:45:00|2163.6||2162.8||2163.6||2162.8||0
1622202600000|2021-05-28 11:50:00|2163.1|2150.6|2163.3|2150.3|2165.8|2151.3|2163.1|2150.3|10
1622202900000|2021-05-28 11:55:00|2163.6||2163.3||2163.8||2163.3||0
1622203200000|2021-05-28 12:00:00|2163.8||2163.8||2163.8||2163.8||0
1622203500000|2021-05-28 12:05:00|2163.1||2163.1||2163.1||2163.1||0
1622203800000|2021-05-28 12:10:00|2162.1|2149.1|2159.1|2147.6|2162.1|2149.1|2158.1|2147.6|17
1622204400000|2021-05-28 12:20:00|2158.3|2150.8|2158.8|2147.6|2159.1|2150.8|2158.3|2147.6|0
1622204700000|2021-05-28 12:25:00|2159.1||2159.1||2159.1||2159.1||0
1622205000000|2021-05-28 12:30:00|2158.8|2146.6|2158.6|2144.3|2158.8|2146.6|2158.6|2144.3|1
1622205300000|2021-05-28 12:35:00|2158.8|2144.6|2159.1|2147.6|2159.1|2147.6|2158.8|2144.6|0
1622205600000|2021-05-28 12:40:00|2155.8|2147.8|2159.1|2148.1|2159.1|2148.1|2155.8|2147.6|0
1622205900000|2021-05-28 12:45:00|2162.8|2148.3|2162.8|2149.3|2163.1|2150.6|2162.6|2147.6|7
1622206200000|2021-05-28 12:50:00|2163.1|2147.6|2162.6|2148.3|2164.8|2150.3|2161.6|2147.6|1
1622206500000|2021-05-28 12:55:00|2163.6|2148.6|2165.1|2149.1|2165.1|2149.1|2163.1|2148.3|0
1622206800000|2021-05-28 13:00:00|2165.3|2148.8|2165.3|2149.6|2165.3|2149.6|2165.3|2148.6|0
1622207100000|2021-05-28 13:05:00|2164.3|2151.3|2162.3|2149.6|2164.3|2151.3|2162.3|2149.6|0
1622207400000|2021-05-28 13:10:00|2160.3|2147.3|2160.3|2146.6|2160.3|2147.3|2160.3|2145.8|4
1622207700000|2021-05-28 13:15:00||2146.3||2145.8||2146.6||2145.8|0
1622208300000|2021-05-28 13:25:00|2160.1|2144.6|2159.3|2147.3|2160.3|2147.3|2159.3|2143.3|0
1622208600000|2021-05-28 13:30:00|2160.3|2143.6|2159.3|2143.8|2160.3|2151.3|2159.3|2143.3|6
1622208900000|2021-05-28 13:35:00|2158.3|2147.3|2157.3|2142.8|2158.3|2147.3|2157.3|2141.8|6
1622209200000|2021-05-28 13:40:00|2156.3|2143.1|2156.3|2146.3|2156.3|2146.3|2156.3|2142.3|0
1622209500000|2021-05-28 13:45:00||2143.6||2144.3||2144.8||2143.6|3
1622209800000|2021-05-28 13:50:00|2155.3|2144.6|2155.3|2144.3|2155.3|2144.8|2155.3|2143.3|0
1622210100000|2021-05-28 13:55:00|2156.3|2144.6|2158.8|2144.6|2158.8|2150.1|2156.3|2143.3|9
1622210400000|2021-05-28 14:00:00|2159.3|2146.3|2162.3|2146.3|2162.3|2146.3|2159.3|2146.3|0
1622210700000|2021-05-28 14:05:00|2166.1||2165.6||2166.1||2165.6||0
1622211000000|2021-05-28 14:10:00|2165.3|2147.3|2164.8|2147.3|2165.3|2147.3|2164.8|2147.3|0
1622211300000|2021-05-28 14:15:00|2163.8|2148.3|2162.8|2148.3|2163.8|2148.3|2162.8|2148.3|0
1622445300000|2021-05-31 07:15:00|2162.8|2148.3|2177.3|2136.3|2177.3|2148.3|2162.8|2136.3|0
1622445600000|2021-05-31 07:20:00|2176.8|2137.3|2176.8|2137.3|2176.8|2137.3|2176.8|2137.3|0
1622446200000|2021-05-31 07:30:00|2174.3|2137.6|2174.3|2150.3|2174.3|2150.3|2174.3|2137.6|0
1622446500000|2021-05-31 07:35:00|2172.1|2152.1|2171.3|2158.6|2174.3|2158.6|2169.3|2152.1|1
1622446800000|2021-05-31 07:40:00|2172.3|2161.1|2169.3|2158.6|2172.3|2161.1|2169.3|2158.6|1
1622447100000|2021-05-31 07:45:00|2169.1|2157.1|2166.3|2153.6|2169.1|2157.1|2166.3|2153.6|2
1622447400000|2021-05-31 07:50:00|2167.8|2152.6|2167.3|2155.6|2168.8|2155.6|2167.3|2152.3|2
1622447700000|2021-05-31 07:55:00|2166.3||2166.3||2166.3||2166.3||0
1622448000000|2021-05-31 08:00:00|2166.1|2153.3|2163.3|2152.6|2166.1|2153.3|2163.3|2152.6|11
1622448300000|2021-05-31 08:05:00|2166.1|2152.3|2167.3|2153.8|2167.3|2153.8|2165.3|2152.1|7
1622448600000|2021-05-31 08:10:00||2153.3||2152.3||2153.3||2152.3|0
1622448900000|2021-05-31 08:15:00|2166.8|2153.1|2167.3|2152.3|2167.3|2153.6|2166.8|2152.1|0
1622449200000|2021-05-31 08:20:00||2152.6||2153.6||2153.6||2152.6|0
1622449500000|2021-05-31 08:25:00|2167.1||2167.1||2167.3||2166.8||0
1622449800000|2021-05-31 08:30:00|2166.8|2151.6|2165.8|2151.6|2166.8|2151.6|2165.8|2151.6|0
1622450100000|2021-05-31 08:35:00|2165.6|2149.6|2166.1|2152.6|2166.1|2156.8|2164.8|2149.6|2
1622450400000|2021-05-31 08:40:00|2165.8|2149.6|2159.3|2149.3|2165.8|2149.6|2159.3|2149.3|12
1622450700000|2021-05-31 08:45:00|2162.3|2149.1|2162.3|2150.3|2162.3|2150.3|2162.3|2149.1|6
1622451000000|2021-05-31 08:50:00|2163.8|2149.3|2166.1|2151.3|2166.3|2151.3|2159.3|2149.3|9
1622451300000|2021-05-31 08:55:00|2164.8||2164.8||2164.8||2164.3||0
1622451600000|2021-05-31 09:00:00||2151.6||2151.3||2152.1||2151.3|0
1622451900000|2021-05-31 09:05:00||2151.8||2151.3||2151.8||2151.3|1
1622452200000|2021-05-31 09:10:00||2151.6||2153.3||2153.3||2151.6|0
1622452800000|2021-05-31 09:20:00|2168.8|2153.6|2169.8|2156.8|2169.8|2156.8|2168.8|2153.6|9
1622453100000|2021-05-31 09:25:00|2169.3|2154.1|2168.8|2158.3|2169.3|2158.3|2168.8|2153.6|4
1622453400000|2021-05-31 09:30:00|2169.3||2171.3||2171.3||2169.3||0
1622453700000|2021-05-31 09:35:00|2170.3|2156.1|2166.3|2156.1|2170.3|2156.1|2166.3|2156.1|4
1622454000000|2021-05-31 09:40:00|2169.1|2156.3|2169.3|2156.3|2169.3|2156.3|2169.1|2156.3|0
1622454300000|2021-05-31 09:45:00|2169.1||2169.1||2169.3||2169.1||2
1622454600000|2021-05-31 09:50:00|2168.8|2156.1|2168.3|2156.1|2168.8|2156.1|2168.3|2156.1|0
1622454900000|2021-05-31 09:55:00|2168.8|2156.3|2169.3|2156.6|2169.3|2156.6|2168.8|2156.3|0
1622455200000|2021-05-31 10:00:00|2170.8|2158.3|2171.3|2156.6|2171.3|2158.3|2170.8|2156.3|1
1622455500000|2021-05-31 10:05:00||2158.3||2158.8||2158.8||2158.3|0
1622455800000|2021-05-31 10:10:00|2171.8|2159.3|2172.3|2159.3|2172.3|2159.3|2171.3|2159.3|0
1622456100000|2021-05-31 10:15:00|2172.1|2164.1|2172.1|2157.6|2172.3|2164.1|2169.1|2157.3|12
1622456400000|2021-05-31 10:20:00|2172.3|2161.3|2172.3|2159.3|2173.3|2161.3|2172.3|2159.3|3
1622456700000|2021-05-31 10:25:00|2172.1||2172.1||2172.1||2172.1||0
1622457000000|2021-05-31 10:30:00||2157.6||2157.6||2157.6||2157.6|2
1622457300000|2021-05-31 10:35:00|2171.8|2158.3|2171.8|2158.3|2171.8|2158.3|2171.8|2157.6|0
1622457600000|2021-05-31 10:40:00||2158.6||2158.6||2158.6||2158.6|0
1622458200000|2021-05-31 10:50:00|2172.1||2172.1||2172.1||2171.3||1
1622458500000|2021-05-31 10:55:00|2171.8|2159.3|2171.1|2159.3|2171.8|2159.3|2169.3|2159.3|5
1622458800000|2021-05-31 11:00:00|2170.3|2162.8|2170.3|2158.3|2170.3|2162.8|2170.3|2158.3|1
1622459400000|2021-05-31 11:10:00|2171.1|2158.6|2170.3|2158.6|2171.1|2158.6|2170.3|2158.6|0
1622459700000|2021-05-31 11:15:00|2170.1|2158.3|2170.1|2158.3|2170.3|2158.3|2170.1|2158.3|0
1622460000000|2021-05-31 11:20:00|2169.8|2156.6|2166.3|2154.6|2170.1|2156.6|2166.3|2154.6|15
1622460300000|2021-05-31 11:25:00||2154.8||2154.8||2154.8||2154.8|0
1622460600000|2021-05-31 11:30:00|2166.6||2166.6||2166.6||2166.6||0
1622461500000|2021-05-31 11:45:00|2163.3|2155.3|2163.3|2154.8|2163.3|2155.3|2163.3|2154.8|1
1622461800000|2021-05-31 11:50:00|2166.3|2154.6|2166.3|2154.6|2166.3|2154.6|2166.3|2154.6|4
1622463300000|2021-05-31 12:15:00|2165.3||2165.3||2165.3||2165.3||0
1622463600000|2021-05-31 12:20:00||2153.8||2152.3||2156.3||2152.3|5
1622463900000|2021-05-31 12:25:00||2152.6||2153.3||2153.3||2152.6|0
1622464200000|2021-05-31 12:30:00|2164.3|2153.8|2164.3|2153.3|2164.3|2153.8|2164.3|2153.3|0
1622464500000|2021-05-31 12:35:00|2165.3|2153.6|2165.3|2154.6|2165.3|2154.8|2165.3|2153.6|14
1622464800000|2021-05-31 12:40:00|2166.3|2155.6|2168.8|2156.6|2168.8|2156.6|2166.3|2155.6|27
1622465100000|2021-05-31 12:45:00|2168.3|2154.8|2167.8|2155.6|2168.3|2155.6|2167.8|2154.8|0
1622465400000|2021-05-31 12:50:00||2154.8||2154.8||2154.8||2154.8|0
1622465700000|2021-05-31 12:55:00|2167.3|2155.1|2170.8|2157.3|2170.8|2157.3|2167.3|2155.1|7
1622466000000|2021-05-31 13:00:00|2170.6|2157.1|2170.6|2156.6|2170.6|2157.1|2170.6|2156.3|0
1622466300000|2021-05-31 13:05:00|2171.3|2156.3|2168.3|2156.3|2171.3|2163.1|2168.3|2156.3|0
1622466600000|2021-05-31 13:10:00|2169.3||2168.3||2169.3||2168.3||0
1622466900000|2021-05-31 13:15:00|2169.1|2155.3|2166.8|2154.8|2169.1|2155.3|2166.8|2154.8|7
1622467200000|2021-05-31 13:20:00||2155.1||2156.1||2156.1||2155.1|0
1622467500000|2021-05-31 13:25:00|2168.8|2156.3|2168.3|2156.1|2168.8|2156.3|2168.3|2156.1|3
1622467800000|2021-05-31 13:30:00|2167.8|2156.3|2167.8|2156.6|2167.8|2156.8|2167.8|2156.3|4
1622468100000|2021-05-31 13:35:00|2167.3|2156.3|2167.3|2157.1|2167.3|2157.1|2167.3|2156.1|5
1622468400000|2021-05-31 13:40:00||2156.3||2156.3||2156.3||2156.3|0
1622468700000|2021-05-31 13:45:00|2168.3|2156.6|2168.3|2159.3|2168.3|2159.3|2168.3|2156.6|5
1622469000000|2021-05-31 13:50:00|2168.1|2156.3|2168.3|2157.3|2168.3|2157.3|2168.1|2156.3|2
1622469300000|2021-05-31 13:55:00|2168.1|2156.8|2168.3|2157.3|2168.3|2157.3|2168.1|2156.8|1
1622470200000|2021-05-31 14:10:00|2171.3|2160.3|2171.3|2160.6|2171.3|2160.8|2170.8|2160.3|12
1622470500000|2021-05-31 14:15:00|2177.8|2169.3|2176.3|2161.6|2178.3|2169.3|2175.3|2160.6|74
1622531700000|2021-06-01 07:15:00|2176.3|2161.6|2176.3|2161.6|2176.3|2161.6|2176.3|2161.6|0
1622532600000|2021-06-01 07:30:00|2184.3|2173.3|2179.3|2159.6|2184.3|2174.6|2179.3|2154.3|8
1622532900000|2021-06-01 07:35:00|2184.1|2159.8|2183.3|2171.3|2184.1|2171.3|2181.3|2159.8|17
1622533200000|2021-06-01 07:40:00|2182.3|2169.3|2179.3|2166.3|2182.3|2171.3|2179.3|2166.3|14
1622533500000|2021-06-01 07:45:00|2179.1|2165.8|2178.8|2165.8|2179.3|2165.8|2178.3|2165.8|1
1622533800000|2021-06-01 07:50:00|2175.3||2178.8||2178.8||2175.3||0
1622534100000|2021-06-01 07:55:00|2178.3|2163.3|2174.8|2163.3|2178.3|2163.3|2174.6|2163.3|4
1622534400000|2021-06-01 08:00:00|2174.3|2162.7|2172.3|2161.8|2174.3|2162.7|2172.3|2161.8|0
1622534700000|2021-06-01 08:05:00|2171.8|2160.1|2171.8|2161.1|2171.8|2161.1|2171.6|2157.8|16
1622535000000|2021-06-01 08:10:00|2171.6|2161.3|2171.6|2162.8|2171.6|2162.8|2171.6|2161.3|6
1622535300000|2021-06-01 08:15:00|2171.8|2163.8|2174.3|2164.3|2174.6|2164.3|2171.8|2163.8|24
1622535600000|2021-06-01 08:20:00|2175.8|2164.8|2178.3|2169.8|2178.3|2169.8|2175.8|2164.8|29
1622535900000|2021-06-01 08:25:00|2179.8|2170.3|2179.8|2167.8|2181.6|2171.8|2179.8|2167.8|35
1622536200000|2021-06-01 08:30:00|2177.8|2166.3|2177.8|2166.3|2179.8|2169.8|2177.8|2166.3|20
1622536500000|2021-06-01 08:35:00|2177.6|2164.8|2176.3|2161.3|2177.8|2164.8|2175.3|2161.3|14
1622536800000|2021-06-01 08:40:00|2176.1||2174.3||2176.1||2174.3||0
1622537100000|2021-06-01 08:45:00|2173.8|2158.8|2166.8|2150.8|2173.8|2158.8|2163.3|2148.1|7
1622537400000|2021-06-01 08:50:00|2166.6|2149.8|2165.8|2154.8|2166.6|2154.8|2165.6|2149.8|5
1622537700000|2021-06-01 08:55:00|2165.3|2152.8|2166.3|2152.1|2166.8|2152.8|2164.8|2151.8|2
1622538000000|2021-06-01 09:00:00|2166.6|2152.3|2166.8|2154.1|2166.8|2154.1|2166.6|2152.1|0
1622538300000|2021-06-01 09:05:00||2155.8||2155.8||2155.8||2155.8|0
1622538600000|2021-06-01 09:10:00|2165.8|2156.8|2166.8|2153.3|2166.8|2156.8|2165.8|2153.3|6
1622538900000|2021-06-01 09:15:00|2166.6|2153.6|2165.8|2153.6|2166.6|2153.6|2164.3|2153.6|0
1622539200000|2021-06-01 09:20:00|2166.6|2153.8|2165.8|2154.8|2166.8|2154.8|2165.8|2153.6|0
1622539500000|2021-06-01 09:25:00||2155.8||2151.1||2155.8||2151.1|6
1622539800000|2021-06-01 09:30:00|2165.3|2151.3|2164.8|2152.1|2165.3|2152.1|2164.8|2151.3|0
1622540100000|2021-06-01 09:35:00|2166.8|2152.3|2166.8|2153.6|2166.8|2153.6|2166.3|2152.1|3
1622540400000|2021-06-01 09:40:00||2154.8||2155.8||2155.8||2154.8|0
1622541300000|2021-06-01 09:55:00|2168.8|2156.1|2170.8|2158.8|2170.8|2158.8|2168.8|2156.1|21
1622541600000|2021-06-01 10:00:00|2170.3||2171.1||2171.6||2170.3||0
1622541900000|2021-06-01 10:05:00|2171.3||2171.3||2171.6||2171.1||0
1622542200000|2021-06-01 10:10:00|2171.1|2159.1|2171.1|2159.1|2171.3|2159.1|2170.8|2159.1|0
1622542500000|2021-06-01 10:15:00|2171.3||2171.1||2171.3||2171.1||0
1622542800000|2021-06-01 10:20:00|2170.8|2158.8|2171.1|2159.8|2171.1|2159.8|2169.8|2157.3|3
1622543100000|2021-06-01 10:25:00|2170.8|2161.8|2170.6|2159.8|2171.1|2161.8|2170.6|2159.8|4
1622543400000|2021-06-01 10:30:00|2170.1|2156.8|2171.3|2157.8|2171.3|2157.8|2165.1|2156.8|10
1622543700000|2021-06-01 10:35:00|2171.1|2157.6|2170.8|2157.3|2171.1|2157.6|2170.3|2157.3|0
1622544000000|2021-06-01 10:40:00|2170.6|2156.3|2170.8|2157.8|2170.8|2157.8|2170.6|2156.3|0
1622544300000|2021-06-01 10:45:00|2170.6|2158.1|2171.3|2158.1|2171.3|2158.1|2170.6|2158.1|0
1622544600000|2021-06-01 10:50:00|2171.8|2158.3|2175.3|2163.3|2175.3|2166.8|2171.8|2158.3|80
1622544900000|2021-06-01 10:55:00|2175.1|2163.6|2178.8|2166.6|2178.8|2166.8|2174.8|2163.6|47
1622545200000|2021-06-01 11:00:00|2181.3|2167.8|2182.8|2169.3|2182.8|2171.3|2179.8|2167.1|10
1622545500000|2021-06-01 11:05:00|2181.8|2168.6|2179.8|2167.1|2181.8|2168.8|2179.8|2166.8|1
1622545800000|2021-06-01 11:10:00|2180.1|2167.3|2179.8|2167.1|2180.1|2167.3|2179.8|2167.1|1
1622546100000|2021-06-01 11:15:00|2180.1|2166.6|2180.3|2166.6|2180.8|2166.6|2180.1|2166.3|1
1622546400000|2021-06-01 11:20:00|2177.8|2166.8|2176.6|2165.8|2180.8|2166.8|2176.6|2165.8|6
1622546700000|2021-06-01 11:25:00|2176.8|2166.1|2178.8|2168.3|2179.8|2168.3|2176.8|2166.1|11
1622547000000|2021-06-01 11:30:00|2177.8|2167.8|2174.6|2163.1|2177.8|2167.8|2174.6|2163.1|2
1622547300000|2021-06-01 11:35:00|2174.8|2162.1|2174.8|2162.8|2174.8|2162.8|2173.8|2161.1|1
1622547600000|2021-06-01 11:40:00||2163.8||2164.3||2164.3||2163.8|0
1622547900000|2021-06-01 11:45:00||2162.8||2162.8||2162.8||2162.8|0
1622549100000|2021-06-01 12:05:00|2173.8||2173.8||2173.8||2173.8||0
1622549400000|2021-06-01 12:10:00||2162.3||2160.1||2162.3||2160.1|2
1622550000000|2021-06-01 12:20:00||2160.3||2160.1||2160.6||2160.1|0
1622550300000|2021-06-01 12:25:00|2174.8|2160.3|2174.8|2160.8|2174.8|2160.8|2174.8|2160.1|0
1622550600000|2021-06-01 12:30:00||2161.1||2163.8||2163.8||2160.8|0
1622550900000|2021-06-01 12:35:00|2176.3||2175.8||2176.3||2175.8||2
1622551200000|2021-06-01 12:40:00|2176.3||2176.3||2176.3||2176.3||1
1622551500000|2021-06-01 12:45:00|2176.8|2165.8|2176.3|2162.6|2176.8|2165.8|2175.8|2162.3|3
1622551800000|2021-06-01 12:50:00|2176.1|2162.3|2176.1|2162.3|2176.1|2162.3|2176.1|2162.3|0
1622552100000|2021-06-01 12:55:00||2163.1||2163.1||2163.3||2162.8|0
1622552400000|2021-06-01 13:00:00|2175.8|2162.6|2175.8|2162.3|2175.8|2162.8|2175.8|2162.3|0
1622552700000|2021-06-01 13:05:00||2162.6||2162.8||2163.3||2162.6|0
1622553000000|2021-06-01 13:10:00|2175.6|2163.1|2175.6|2163.6|2175.6|2163.6|2175.6|2162.6|0
1622553300000|2021-06-01 13:15:00||2163.8||2164.8||2164.8||2163.3|0
1622553600000|2021-06-01 13:20:00|2174.8|2163.3|2174.8|2164.8|2174.8|2164.8|2172.8|2163.3|2
1622553900000|2021-06-01 13:25:00|2175.6|2166.8|2176.1|2166.8|2176.1|2166.8|2174.8|2166.8|4
1622554200000|2021-06-01 13:30:00|2175.8|2167.6|2175.8|2163.8|2175.8|2167.6|2175.8|2163.8|1
1622554500000|2021-06-01 13:35:00|2175.6|2163.3|2173.8|2163.3|2175.6|2167.3|2171.8|2163.3|26
1622554800000|2021-06-01 13:40:00|2173.6|2161.6|2173.6|2161.3|2173.8|2161.6|2173.6|2160.8|0
1622555100000|2021-06-01 13:45:00|2173.3|2160.8|2172.8|2160.8|2174.3|2166.1|2172.6|2160.8|1
1622555400000|2021-06-01 13:50:00|2172.6|2161.3|2172.8|2160.8|2172.8|2161.6|2172.3|2160.8|0
1622555700000|2021-06-01 13:55:00|2172.6|2161.1|2173.8|2161.6|2174.1|2161.6|2172.6|2161.1|13
1622556000000|2021-06-01 14:00:00|2173.6|2163.1|2173.3|2155.1|2173.6|2163.1|2173.3|2155.1|2
1622556300000|2021-06-01 14:05:00|2172.8||2172.6||2172.8||2171.8||0
1622556600000|2021-06-01 14:10:00|2171.8|2159.8|2171.8|2159.8|2171.8|2159.8|2171.8|2159.8|0
1622556900000|2021-06-01 14:15:00|2171.6|2155.3|2171.6|2158.8|2171.6|2161.8|2171.6|2155.3|1
1622619600000|2021-06-02 07:40:00|2176.8|2151.3|2180.8|2167.8|2180.8|2168.6|2176.8|2151.3|4
1622619900000|2021-06-02 07:45:00||2167.3||2169.8||2169.8||2167.3|0
1622620200000|2021-06-02 07:50:00|2181.3|2168.8|2184.8|2175.1|2184.8|2175.6|2181.3|2168.8|50
1622620500000|2021-06-02 07:55:00|2184.3|2174.8|2184.3|2170.8|2184.3|2175.3|2177.8|2164.1|67
1622620800000|2021-06-02 08:00:00|2184.8|2171.1|2184.8|2171.3|2184.8|2172.1|2184.1|2171.1|4
1622621100000|2021-06-02 08:05:00|2184.6|2171.6|2184.8|2173.3|2184.8|2173.6|2184.6|2171.6|25
1622621400000|2021-06-02 08:10:00|2186.6|2173.8|2186.8|2176.8|2186.8|2176.8|2186.6|2173.8|3
1622621700000|2021-06-02 08:15:00|2187.3|2178.8|2187.3|2178.8|2187.3|2178.8|2186.8|2176.1|7
1622622000000|2021-06-02 08:20:00|2186.8|2177.6|2190.8|2180.6|2190.8|2180.6|2186.8|2177.6|25
1622622300000|2021-06-02 08:25:00|2191.8|2180.1|2190.8|2179.8|2191.8|2180.1|2190.8|2179.8|7
1622622600000|2021-06-02 08:30:00|2187.8|2177.6|2187.8|2175.8|2187.8|2177.6|2187.8|2175.8|6
1622622900000|2021-06-02 08:35:00|2189.8|2177.3|2190.8|2176.8|2190.8|2181.8|2189.8|2176.8|2
1622623200000|2021-06-02 08:40:00|2190.6|2176.1|2189.8|2175.8|2190.6|2176.1|2189.8|2174.3|1
1622623500000|2021-06-02 08:45:00|2187.8|2175.3|2187.3|2174.6|2187.8|2175.3|2187.3|2173.6|0
1622623800000|2021-06-02 08:50:00|2184.8|2174.3|2184.8|2173.8|2184.8|2174.3|2184.8|2173.6|0
1622624100000|2021-06-02 08:55:00||2173.3||2172.6||2173.3||2172.3|8
1622624400000|2021-06-02 09:00:00|2184.3|2172.8|2184.3|2171.6|2184.3|2172.8|2184.3|2171.1|0
1622624700000|2021-06-02 09:05:00|2182.8|2171.3|2182.8|2171.8|2182.8|2172.1|2182.8|2171.3|0
1622625000000|2021-06-02 09:10:00|2182.6|2171.6|2182.8|2170.8|2182.8|2171.6|2182.6|2170.8|5
1622625300000|2021-06-02 09:15:00||2173.1||2173.1||2173.1||2173.1|0
1622625600000|2021-06-02 09:20:00|2181.1|2170.8|2182.8|2171.3|2182.8|2171.3|2181.1|2170.8|1
1622625900000|2021-06-02 09:25:00||2170.8||2170.8||2171.8||2170.8|0
1622626200000|2021-06-02 09:30:00||2171.1||2169.6||2171.1||2169.3|3
1622626500000|2021-06-02 09:35:00|2181.6|2169.3|2180.3|2168.8|2181.6|2169.8|2180.3|2168.6|1
1622626800000|2021-06-02 09:40:00||2169.8||2169.8||2169.8||2169.8|0
1622627100000|2021-06-02 09:45:00|2180.6|2169.6|2182.6|2170.8|2182.6|2170.8|2180.6|2169.3|13
1622627400000|2021-06-02 09:50:00|2182.3|2170.6|2182.3|2170.6|2182.3|2171.6|2182.3|2170.6|0
1622627700000|2021-06-02 09:55:00|2181.8|2170.3|2182.6|2169.6|2182.6|2170.3|2178.8|2169.3|1
1622628000000|2021-06-02 10:00:00|2182.3|2169.3|2182.3|2169.1|2182.3|2170.1|2182.3|2169.1|0
1622628300000|2021-06-02 10:05:00|2182.1|2168.8|2182.1|2169.8|2182.1|2169.8|2182.1|2168.8|0
1622628600000|2021-06-02 10:10:00|2181.8|2170.1|2182.1|2170.1|2182.1|2170.1|2180.8|2170.1|0
1622628900000|2021-06-02 10:15:00|2182.6|2170.3|2182.6|2173.6|2182.6|2173.6|2182.6|2170.3|20
1622629200000|2021-06-02 10:20:00|2182.8|2170.3|2183.8|2171.8|2183.8|2171.8|2182.8|2170.3|36
1622629500000|2021-06-02 10:25:00|2184.8|2172.1|2187|2174.5|2187|2178|2184.8|2171.8|15
1622629800000|2021-06-02 10:30:00|2187.2|2175.3|2192.2|2178|2192.2|2180.7|2183.7|2175.2|7
1622630100000|2021-06-02 10:35:00|2192|2179.2|2191.2|2179.2|2192.2|2179.2|2191.2|2179.2|0
1622630400000|2021-06-02 10:40:00|2189.2||2190.7||2191.2||2189.2||1
1622630700000|2021-06-02 10:45:00|2191.2|2179.5|2192.2|2180.2|2192.2|2181.2|2187.7|2179.5|8
1622631000000|2021-06-02 10:50:00|2192|2181.2|2192|2180.2|2192.2|2181.2|2192|2180.2|1
1622631300000|2021-06-02 10:55:00|2192.2|2181.2|2192.2|2181.2|2192.2|2181.2|2192.2|2181.2|0
1622631600000|2021-06-02 11:00:00|2194.5|2181.5|2195|2181.5|2195.2|2181.7|2194.5|2181.5|1
1622631900000|2021-06-02 11:05:00|2194.7|2181.7|2196.2|2182.7|2196.2|2184.2|2194.7|2181.7|18
1622632200000|2021-06-02 11:10:00|2196|2185.7|2196|2185.7|2196.2|2185.7|2193.7|2182.7|25
1622632500000|2021-06-02 11:15:00|2196.2|2183.5|2196.2|2183.2|2196.2|2183.5|2195.2|2183.2|17
1622632800000|2021-06-02 11:20:00|2196|2183|2195.2|2183|2196|2183|2195.2|2182.7|0
1622633100000|2021-06-02 11:25:00|2196|2182.2|2196|2182.2|2196|2186.2|2196|2182.2|1
1622633400000|2021-06-02 11:30:00||2182.5||2182.7||2182.7||2182.5|0
1622633700000|2021-06-02 11:35:00|2196.2|2186.2|2195.7|2186.2|2196.2|2186.2|2195.7|2182.7|10
1622634000000|2021-06-02 11:40:00|2195.2|2182.7|2195|2182.7|2197|2182.7|2195|2182.7|16
1622634300000|2021-06-02 11:45:00|2194|2181.7|2195.7|2183.2|2196.5|2183.2|2194|2181.7|0
1622634600000|2021-06-02 11:50:00|2195.2|2184.2|2194.2|2184.7|2195.2|2184.7|2194|2184.2|5
1622634900000|2021-06-02 11:55:00||2185.2||2185.2||2185.2||2185.2|0
1622635200000|2021-06-02 12:00:00|2195.2|2186.2|2195.2|2186.2|2195.2|2186.2|2195.2|2186.2|2
1622635500000|2021-06-02 12:05:00|2197.2|2187.2|2197.2|2187.2|2197.2|2187.2|2197.2|2187.2|3
1622635800000|2021-06-02 12:10:00|2195.2|2183.2|2196.2|2185.2|2196.7|2185.2|2195.2|2183.2|4
1622636100000|2021-06-02 12:15:00||2186.2||2186.2||2186.2||2186.2|0
1622636700000|2021-06-02 12:25:00||2187.2||2187.2||2187.2||2187.2|2
1622637000000|2021-06-02 12:30:00|2196|2183.7|2196|2186.2|2196|2186.2|2196|2183.7|8
1622637300000|2021-06-02 12:35:00|2195.7|2186.7|2195.7|2183.7|2195.7|2186.7|2195.7|2183.7|17
1622637600000|2021-06-02 12:40:00|2195.2|2184|2194.2|2183.7|2195.2|2184|2194.2|2183.7|0
1622637900000|2021-06-02 12:45:00|2193.2||2194.2||2194.2||2193.2||0
1622638500000|2021-06-02 12:55:00|2194|2183.5|2193.2|2181.5|2194|2183.5|2193.2|2181.5|15
1622638800000|2021-06-02 13:00:00|2189.5|2180.2|2192.2|2179.7|2193.2|2180.5|2189.5|2179.2|7
1622639100000|2021-06-02 13:05:00||2181.2||2181.2||2181.2||2181.2|0
1622639400000|2021-06-02 13:10:00|2194|2180.2|2194|2181.2|2194|2185.7|2193.2|2180.2|7
1622639700000|2021-06-02 13:15:00|2194.2|2186|2192.2|2180.2|2194.2|2186|2192.2|2180.2|0
1622640000000|2021-06-02 13:20:00|2189.2|2179.7|2188.7|2176.2|2189.2|2179.7|2186.2|2176.2|39
1622640300000|2021-06-02 13:25:00|2188|2176.7|2189.2|2177.2|2189.2|2179.7|2188|2176.7|2
1622640600000|2021-06-02 13:30:00|2191.2|2176.7|2188.7|2176.7|2191.2|2176.7|2188.7|2176.7|4
1622640900000|2021-06-02 13:35:00|2189.2|2177|2189|2176.5|2189.2|2177.2|2189|2176.5|5
1622641200000|2021-06-02 13:40:00|2189.2|2176.7|2189|2176.7|2189.2|2176.7|2189|2176.7|0
1622641500000|2021-06-02 13:45:00|2189.2|2177|2189.2|2178.2|2189.2|2178.2|2189.2|2177|0
1622641800000|2021-06-02 13:50:00||2178.5||2178.7||2178.7||2178.5|5
1622642100000|2021-06-02 13:55:00|2191.7|2178.2|2189.2|2178|2193.2|2179.5|2189.2|2177.7|14
1622642400000|2021-06-02 14:00:00||2176.2||2176.2||2176.2||2176.2|0
1622642700000|2021-06-02 14:05:00|2194|2177.2|2194.2|2181.2|2194.2|2181.2|2194|2177.2|1
1622643000000|2021-06-02 14:10:00|2194|2177.2|2193|2179.2|2194|2181.5|2193|2177.2|1
1622643300000|2021-06-02 14:15:00|2192.7|2179.5|2191.7|2181.7|2192.7|2181.7|2191.7|2179.5|0
1622706000000|2021-06-03 07:40:00|2186.2|2176.2|2188.2|2175|2188.2|2176.2|2184.2|2172.5|2
1622706300000|2021-06-03 07:45:00|2187.2|2174.7|2186|2173|2188.2|2179.2|2185.7|2172.5|20
1622706600000|2021-06-03 07:50:00|2185.7|2172.7|2184.2|2171.7|2186|2172.7|2184.2|2171.5|0
1622706900000|2021-06-03 07:55:00|2184|2169|2181.7|2168.7|2184|2173.2|2181.7|2168.5|2
1622707200000|2021-06-03 08:00:00|2180.2|2168.5|2179|2168.5|2180.2|2170.2|2179|2168.2|2
1622707500000|2021-06-03 08:05:00|2178.2|2167.7|2181.7|2168.2|2181.7|2168.5|2178.2|2167.7|15
1622707800000|2021-06-03 08:10:00|2181.5|2165.5|2179.2|2167.2|2181.5|2167.2|2179.2|2164.2|0
1622708100000|2021-06-03 08:15:00|2179|2165.2|2177.7|2164.7|2179.2|2165.2|2174.2|2163.5|8
1622708400000|2021-06-03 08:20:00|2177.5|2164.2|2174.2|2162.2|2177.5|2164.2|2174.2|2161.2|11
1622708700000|2021-06-03 08:25:00|2174|2161.5|2171.2|2161.2|2174|2161.5|2171.2|2161.2|6
1622709000000|2021-06-03 08:30:00|2171|2160.5|2174.7|2161.2|2174.7|2161.2|2170|2160.5|1
1622709300000|2021-06-03 08:35:00|2175|2161.5|2176.7|2163.2|2176.7|2166.2|2175|2161.5|6
1622709900000|2021-06-03 08:45:00|2176.2|2164.2|2176.2|2165.2|2176.2|2165.2|2175.2|2164.2|0
1622710200000|2021-06-03 08:50:00|2175.2|2164.2|2175.2|2164.2|2176.2|2164.2|2175.2|2164.2|2
1622710500000|2021-06-03 08:55:00|2174.2|2163.2|2174.7|2160.5|2175.5|2163.2|2174.2|2160.5|4
1622710800000|2021-06-03 09:00:00|2175|2160.7|2176.2|2162.5|2176.2|2162.5|2175|2160.7|0
1622711100000|2021-06-03 09:05:00|2177|2163.2|2177|2163.2|2177|2163.2|2177|2163.2|0
1622711400000|2021-06-03 09:10:00|2177.7|2164.2|2176.2|2164.2|2177.7|2164.2|2176.2|2164.2|0
1622712000000|2021-06-03 09:20:00|2176|2163.7|2175.5|2162.5|2176.2|2163.7|2175.5|2161.7|4
1622712300000|2021-06-03 09:25:00||2162.7||2163.5||2163.5||2162.5|0
1622712600000|2021-06-03 09:30:00|2176.2|2163|2176.7|2163.2|2176.7|2163.2|2176.2|2163|0
1622712900000|2021-06-03 09:35:00|2177|2164.2|2176.5|2165.2|2177|2165.2|2176.5|2164.2|0
1622713200000|2021-06-03 09:40:00|2176.2||2177||2177||2176||0
1622713500000|2021-06-03 09:45:00|2177.5||2176.7||2177.5||2176.7||0
1622713800000|2021-06-03 09:50:00|2177|2165.5|2177.2|2165.5|2177.5|2165.5|2177|2165.5|1
1622714100000|2021-06-03 09:55:00|||||||||1
1622714700000|2021-06-03 10:05:00|2176.5|2165.2|2173.5|2159.7|2176.5|2165.2|2173.5|2159.7|11
1622715000000|2021-06-03 10:10:00|2172.7|2159.5|2167.2|2156.2|2172.7|2159.5|2163.2|2148.7|49
1622715300000|2021-06-03 10:15:00||2155.2||2155.5||2155.5||2155.2|6
1622715600000|2021-06-03 10:20:00|2167.5|2154.5|2167.5|2154.5|2167.5|2154.5|2167.5|2154.5|3
1622715900000|2021-06-03 10:25:00|2163.5|2155.2|2169.2|2158|2171.5|2158|2163.5|2155.2|30
1622716200000|2021-06-03 10:30:00|2168.2||2170.5||2171||2168||0
1622716500000|2021-06-03 10:35:00|2170.2|2159.2|2169.7|2158.2|2170.5|2159.2|2169.5|2158|0
1622716800000|2021-06-03 10:40:00|2169.2||2169.2||2169.2||2169.2||0
1622717100000|2021-06-03 10:45:00|2171.7|2159.2|2170.7|2159.5|2171.7|2159.5|2170.7|2159.2|21
1622717400000|2021-06-03 10:50:00|2171|2162.2|2173.2|2159.5|2173.2|2162.2|2171|2159.5|1
1622717700000|2021-06-03 10:55:00|2173|2159.7|2172.2|2160|2173.2|2160|2172.2|2159.7|0
1622718000000|2021-06-03 11:00:00|2171|2160.2|2170.2|2160.5|2171|2160.5|2169.2|2160.2|1
1622718600000|2021-06-03 11:10:00|2171||2171||2171||2171||1
1622718900000|2021-06-03 11:15:00|2172.2|2160.7|2173.2|2161.2|2173.2|2161.2|2172.2|2160.7|12
1622719200000|2021-06-03 11:20:00|2174.2|2165.2|2173|2161.2|2176|2167.5|2172.7|2161.2|10
1622719500000|2021-06-03 11:25:00|2174.2|2160|2174|2160|2174.2|2160|2174|2160|10
1622719800000|2021-06-03 11:30:00|2173.2|2160.5|2173.2|2160|2173.2|2160.5|2173.2|2159.7|0
1622720100000|2021-06-03 11:35:00|2173|2159.7|2173|2159.7|2173|2160.7|2173|2159.7|0
1622720400000|2021-06-03 11:40:00|2169.2||2171.5||2173.2||2169.2||1
1622720700000|2021-06-03 11:45:00|2172.2||2172.2||2172.2||2172.2||2
1622721600000|2021-06-03 12:00:00|2170.2||2170.2||2170.2||2170.2||0
1622721900000|2021-06-03 12:05:00|2172.2||2172.2||2172.2||2172.2||0
1622722200000|2021-06-03 12:10:00||2159.2||2159.5||2159.5||2159.2|0
1622722500000|2021-06-03 12:15:00||2161.2||2161.2||2161.2||2161.2|0
1622722800000|2021-06-03 12:20:00||2161.5||2160.2||2161.5||2160.2|0
1622723100000|2021-06-03 12:25:00||2161.2||2161.2||2161.2||2161.2|0
1622723400000|2021-06-03 12:30:00||2160.2||2160.2||2160.2||2160.2|0
1622724300000|2021-06-03 12:45:00|2174.2||2174.2||2174.2||2174.2||5
1622724600000|2021-06-03 12:50:00|2172.2|2159.2|2174.2|2160|2174.2|2160|2172.2|2159.2|5
1622725200000|2021-06-03 13:00:00|2172.2|2159.2|2172.2|2161.2|2172.2|2161.2|2172.2|2159.2|0
1622725800000|2021-06-03 13:10:00|2174.2||2174.2||2174.2||2174.2||1
1622726100000|2021-06-03 13:15:00|2175.5|2162.2|2178.7|2168.2|2179.5|2168.2|2175.5|2161.2|10
1622726700000|2021-06-03 13:25:00|2178.5|2167|2178.7|2166.7|2178.7|2167|2178.5|2166.7|0
1622727000000|2021-06-03 13:30:00|2178.2||2178.2||2178.7||2178.2||0
1622727300000|2021-06-03 13:35:00|2178||2177.2||2178.2||2177.2||0
1622727600000|2021-06-03 13:40:00|2174.2|2161.2|2173.2|2161.5|2174.2|2162.2|2173.2|2161.2|10
1622727900000|2021-06-03 13:45:00||2161.2||2161.5||2161.5||2161.2|15
1622728200000|2021-06-03 13:50:00|2173|2159.2|2171.2|2161.2|2173|2161.2|2169.2|2159.2|25
1622728500000|2021-06-03 13:55:00|2171|2159.2|2170|2158.5|2171|2159.2|2166.5|2158.2|10
1622728800000|2021-06-03 14:00:00|2169.2||2169.2||2169.2||2169.2||0
1622729100000|2021-06-03 14:05:00|2170|2158.7|2173.2|2162.2|2173.2|2162.2|2170|2158.5|6
1622729400000|2021-06-03 14:10:00|2174.2|2163.2|2175.2|2163.2|2175.2|2163.2|2174.2|2163.2|1
1622790900000|2021-06-04 07:15:00|2174.8|2162.8|2174.8|2162.8|2174.8|2162.8|2174.8|2162.8|0
1622793000000|2021-06-04 07:50:00|2183.8|2171.8|2178.8|2164.8|2183.8|2171.8|2178.8|2164.8|22
1622793300000|2021-06-04 07:55:00|2172.8|2165.8|2177.3|2165.3|2178.8|2165.8|2172.8|2164|5
1622793600000|2021-06-04 08:00:00|2178.8|2165.5|2179.8|2167.8|2179.8|2168.3|2178.8|2165.5|23
1622793900000|2021-06-04 08:05:00||2165.3||2164.8||2165.8||2164.8|0
1622794200000|2021-06-04 08:10:00|2177.8|2165|2177.8|2164|2177.8|2165|2177.8|2164|0
1622794500000|2021-06-04 08:15:00||2164.3||2165.8||2165.8||2164.3|0
1622795400000|2021-06-04 08:30:00|2179.8|2167.8|2179.8|2165.8|2179.8|2167.8|2179.8|2165.8|2
1622795700000|2021-06-04 08:35:00|2179.3|2166.3|2179.8|2166|2179.8|2166.3|2179.3|2165.8|1
1622796000000|2021-06-04 08:40:00||2166.3||2166.5||2166.5||2166.3|0
1622796300000|2021-06-04 08:45:00|2179.5|2166|2179.3|2165.8|2179.5|2166|2179.3|2165.8|0
1622796600000|2021-06-04 08:50:00|2179.5|2165|2178.3|2164.3|2179.5|2165|2178.3|2164.3|2
1622796900000|2021-06-04 08:55:00|2178||2178||2178.3||2177.8||0
1622797200000|2021-06-04 09:00:00|2178.3||2173.8||2178.3||2173.8||0
1622797500000|2021-06-04 09:05:00||2164.5||2164.5||2164.5||2164.5|1
1622797800000|2021-06-04 09:10:00|2174.8|2164.8|2179.8|2166.3|2179.8|2167.8|2174.8|2164.8|11
1622799300000|2021-06-04 09:35:00||2166.5||2166.8||2166.8||2166.5|0
1622799900000|2021-06-04 09:45:00||2166.3||2166.3||2166.3||2166.3|0
1622800500000|2021-06-04 09:55:00||2166.5||2166.3||2166.5||2166.3|0
1622800800000|2021-06-04 10:00:00||2166.5||2168.5||2168.5||2166.3|0
1622801100000|2021-06-04 10:05:00||2168.3||2168.3||2168.5||2168|0
1622801400000|2021-06-04 10:10:00||2168||2166.5||2168.3||2166.5|0
1622801700000|2021-06-04 10:15:00||2167||2167||2167.5||2166.3|0
1622802000000|2021-06-04 10:20:00||2166.3||2166.5||2166.5||2166.3|2
1622802600000|2021-06-04 10:30:00|2179.5|2166.3|2178.3|2166.3|2179.8|2166.3|2178.3|2166.3|0
1622803500000|2021-06-04 10:45:00||2166||2166.3||2166.3||2166|1
1622804400000|2021-06-04 11:00:00||2166.5||2166.3||2166.5||2166.3|0
1622805000000|2021-06-04 11:10:00|2178||2178||2178||2178||0
1622805900000|2021-06-04 11:25:00|2176.8|2166|2176.8|2166|2176.8|2166|2176.8|2166|0
1622806200000|2021-06-04 11:30:00|||||||||1
1622806500000|2021-06-04 11:35:00|2177.8||2177.8||2177.8||2177.8||0
1622808600000|2021-06-04 12:10:00|2178.3||2179.8||2179.8||2178.3||14
1622808900000|2021-06-04 12:15:00|2180.8|2166.3|2180.8|2167.5|2180.8|2167.5|2180.8|2166.3|7
1622809200000|2021-06-04 12:20:00|2184.8|2168.3|2183.8|2168|2184.8|2168.8|2183.8|2168|1
1622809500000|2021-06-04 12:25:00|2182.8|2168.5|2182.8|2167.8|2182.8|2168.5|2182.8|2167.5|0
1622809800000|2021-06-04 12:30:00|2183.8|2168.3|2184|2169.8|2184|2169.8|2183.8|2167.3|6
1622810100000|2021-06-04 12:35:00|2183.8|2170.5|2183.8|2172.8|2183.8|2172.8|2183.8|2170.5|0
1622810400000|2021-06-04 12:40:00||2171.8||2171.8||2171.8||2171.8|0
1622810700000|2021-06-04 12:45:00|2181|2172|2183.8|2172.3|2183.8|2173|2181|2172|0
1622811000000|2021-06-04 12:50:00|2184|2171.8|2184.8|2175.8|2184.8|2175.8|2184|2171.8|6
1622811300000|2021-06-04 12:55:00|2185.8|2172.8|2188.8|2179|2188.8|2179.8|2185.8|2172.8|12
1622811600000|2021-06-04 13:00:00|2186.8|2178.8|2188|2173.8|2188.8|2178.8|2186.8|2173.5|8
1622811900000|2021-06-04 13:05:00||2173||2173.8||2173.8||2173|0
1622812200000|2021-06-04 13:10:00|2187.8|2175.8|2188.8|2175.8|2188.8|2175.8|2187.8|2174|21
1622812500000|2021-06-04 13:15:00|2189.5|2178.8|2190|2180.8|2190|2181.8|2189.5|2178.8|10
1622812800000|2021-06-04 13:20:00|2191.8||2191.8||2191.8||2191.8||1
1622813100000|2021-06-04 13:25:00|2190.8|2182.8|2191.8|2180.8|2191.8|2182.8|2190|2180.8|4
1622813400000|2021-06-04 13:30:00|2191.5|2176.5|2191.8|2180.8|2191.8|2180.8|2191.5|2176|6
1622813700000|2021-06-04 13:35:00|2190.8|2178|2191.8|2182.8|2191.8|2182.8|2190.8|2178|9
1622814000000|2021-06-04 13:40:00|2193.3|2180.8|2196.3|2184|2196.8|2184|2193.3|2180.8|17
1622814300000|2021-06-04 13:45:00|2195.8|2185.8|2196.8|2185.8|2196.8|2185.8|2194.8|2185.8|13
1622814600000|2021-06-04 13:50:00|2196.5|2186|2194.8|2186|2196.5|2186|2194.8|2186|1
1622814900000|2021-06-04 13:55:00|2196.5|2186.8|2196.8|2187.8|2196.8|2187.8|2196.5|2186.8|21
1622815200000|2021-06-04 14:00:00|||||||||3
1622815500000|2021-06-04 14:05:00|2195.8|2187.3|2196.3|2186.8|2196.3|2187.3|2195.8|2186.8|20
1622815800000|2021-06-04 14:10:00|2196.8|2187|2197.8|2186.8|2197.8|2187.8|2196.8|2186.8|21
1622816100000|2021-06-04 14:15:00|2198.3|2187.8|2198.3|2187.5|2198.3|2187.8|2198.3|2187.5|7
1623050100000|2021-06-07 07:15:00|2198.3|2187.5|2198.3|2187.5|2198.3|2187.5|2198.3|2187.5|0
1623051600000|2021-06-07 07:40:00|2198.8|2182.5|2199.8|2183.5|2200|2183.5|2198.8|2182.5|0
1623051900000|2021-06-07 07:45:00|2200|2183.3|2199.8|2185|2200.5|2185|2198.5|2183|0
1623052200000|2021-06-07 07:50:00|2199.5|2186.8|2194.5|2181.8|2199.5|2186.8|2193|2181.8|18
1623052500000|2021-06-07 07:55:00|2194.3|2186.3|2194.5|2181.8|2194.5|2186.3|2193.8|2181.8|0
1623052800000|2021-06-07 08:00:00||2182.8||2182.8||2182.8||2182.8|0
1623053100000|2021-06-07 08:05:00|2194.8|2183|2194.8|2183|2194.8|2183|2194.8|2183|1
1623053400000|2021-06-07 08:10:00|||||||||1
1623053700000|2021-06-07 08:15:00|||||||||1
1623054300000|2021-06-07 08:25:00|2196.3|2184.8|2197.3|2184.8|2197.3|2184.8|2196.3|2184.8|0
1623054600000|2021-06-07 08:30:00|2196.5|2186.8|2197.3|2186.8|2197.3|2186.8|2196.5|2186.8|1
1623054900000|2021-06-07 08:35:00|2198.8||2198.5||2198.8||2198.5||0
1623055200000|2021-06-07 08:40:00|2198.8|2188.8|2201.8|2188.8|2201.8|2188.8|2198.8|2188.8|4
1623055500000|2021-06-07 08:45:00|2200.8|2189|2202.8|2189|2202.8|2189|2200.8|2189|8
1623055800000|2021-06-07 08:50:00|2205.3|2191.8|2204.3|2191.8|2205.3|2191.8|2204.3|2191.8|6
1623056100000|2021-06-07 08:55:00|2205.8|2196.3|2206.8|2195.8|2209|2197.8|2205.8|2195.3|35
1623056400000|2021-06-07 09:00:00||2196||2196||2196||2196|0
1623056700000|2021-06-07 09:05:00|2206.5|2195.8|2205.8|2195.3|2206.5|2195.8|2205.8|2195.3|16
1623057000000|2021-06-07 09:10:00|2206.5|2193.8|2203.8|2193.8|2206.8|2193.8|2203.8|2193.3|7
1623057300000|2021-06-07 09:15:00|2205.3|2193.3|2205.3|2193.5|2205.3|2193.8|2201.5|2193.3|12
1623057600000|2021-06-07 09:20:00|2203.8||2203.8||2203.8||2203.8||3
1623057900000|2021-06-07 09:25:00|2201.5|2193.3|2202.5|2192|2203.8|2193.3|2201.5|2192|3
1623058200000|2021-06-07 09:30:00|2199.8|2191.8|2201.8|2186.8|2202.8|2191.8|2197.3|2186.8|13
1623058500000|2021-06-07 09:35:00||2186.5||2186.3||2186.8||2186.3|5
1623058800000|2021-06-07 09:40:00||2186.5||2185.3||2187||2185.3|0
1623059100000|2021-06-07 09:45:00||2185||2186||2186||2185|0
1623059400000|2021-06-07 09:50:00|2202.8|2185.5|2203.8|2189.8|2203.8|2189.8|2202.8|2185.3|4
1623059700000|2021-06-07 09:55:00|2203.5|2190|2204|2190|2204.3|2190|2203.5|2190|0
1623060000000|2021-06-07 10:00:00|2204.3|2189.8|2203.3|2189.8|2204.3|2189.8|2203|2189.8|0
1623060300000|2021-06-07 10:05:00|2203||2203.3||2203.3||2203||0
1623061200000|2021-06-07 10:20:00|2202.8||2203||2203||2202.5||0
1623061500000|2021-06-07 10:25:00|2202.8||2201.8||2202.8||2201.8||0
1623061800000|2021-06-07 10:30:00|2202|2186.8|2200.5|2186.8|2202.5|2186.8|2200.5|2186.8|1
1623063600000|2021-06-07 11:00:00||2187||2187.3||2187.3||2187|0
1623063900000|2021-06-07 11:05:00|2200.8|2187|2201.3|2187.8|2204|2187.8|2200.8|2187|4
1623064200000|2021-06-07 11:10:00|2201.5|2188|2204.3|2188.3|2205.3|2188.5|2201.5|2187.8|1
1623064500000|2021-06-07 11:15:00|2204|2188.5|2204|2187.8|2204|2188.5|2204|2187.8|0
1623064800000|2021-06-07 11:20:00|2204.3|2188|2204.3|2188.3|2204.3|2188.5|2204.3|2187.8|0
1623065100000|2021-06-07 11:25:00|2204|2188.5|2204|2187.8|2204|2188.5|2204|2187.8|0
1623065400000|2021-06-07 11:30:00|2203.8||2203.5||2203.8||2203.5||0
1623065700000|2021-06-07 11:35:00|2203.8||2201.8||2203.8||2201.8||0
1623068100000|2021-06-07 12:15:00||2188.3||2188||2188.5||2187.8|0
1623068400000|2021-06-07 12:20:00||2187.8||2187.8||2187.8||2187.8|0
1623070200000|2021-06-07 12:50:00||2188||2190.8||2190.8||2188|0
1623070500000|2021-06-07 12:55:00||2188.3||2188.8||2188.8||2188|0
1623070800000|2021-06-07 13:00:00|2202|2190.8|2204.8|2194.8|2206.5|2194.8|2202|2190.8|4
1623071100000|2021-06-07 13:05:00||2195||2195||2195||2195|0
1623071400000|2021-06-07 13:10:00|2205.5|2194.8|2201.8|2188.8|2205.5|2194.8|2201.3|2188.8|2
1623071700000|2021-06-07 13:15:00||2187.8||2188.5||2188.5||2187.8|0
1623072300000|2021-06-07 13:25:00||2188.8||2188.8||2188.8||2188.8|0
1623072900000|2021-06-07 13:35:00||2188.5||2188.5||2188.5||2188.5|0
1623073200000|2021-06-07 13:40:00|2203.8|2188.8|2203|2190.3|2204.8|2195.8|2203|2188.8|1
1623073500000|2021-06-07 13:45:00|2202.8|2190|2201.8|2190|2202.8|2190|2201.8|2190|0
1623073800000|2021-06-07 13:50:00|2201.3||2201.3||2201.8||2200.5||0
1623074100000|2021-06-07 13:55:00|2201|2187|2197.5|2185.8|2201|2187|2197.5|2185.3|12
1623074400000|2021-06-07 14:00:00|2197.8|2185.3|2197.3|2185.3|2197.8|2185.3|2197.3|2185.3|0
1623074700000|2021-06-07 14:05:00|2196.8|2185.5|2195.8|2185|2196.8|2185.5|2195.8|2185|2
1623075000000|2021-06-07 14:10:00|2196.3|2185.3|2195.8|2185.3|2196.3|2185.3|2195.8|2185.3|0
1623075300000|2021-06-07 14:15:00|2193.8|2185.8|2195.8|2185.8|2195.8|2185.8|2193.8|2185.3|17
1623136500000|2021-06-08 07:15:00||2185.3||2185.3||2185.3||2185.3|0
1623138000000|2021-06-08 07:40:00|2199.8|2186.8|2198.8|2186.8|2199.8|2190.8|2198.8|2186.8|1
1623138300000|2021-06-08 07:45:00|2199.8|2190.8|2198.8|2186|2199.8|2190.8|2198.8|2186|0
1623138600000|2021-06-08 07:50:00|2198.5|2185.8|2197.8|2181.5|2198.5|2185.8|2197.3|2181.5|11
1623138900000|2021-06-08 07:55:00|2197.5|2181.3|2197|2182.8|2198|2182.8|2195.8|2181.3|2
1623139200000|2021-06-08 08:00:00|2193.8|2181.8|2195.5|2179.3|2196.5|2181.8|2193.5|2179.3|2
1623139500000|2021-06-08 08:05:00|2196.3|2180.8|2196.3|2180.8|2196.3|2180.8|2196.3|2180.8|0
1623139800000|2021-06-08 08:10:00|2196||2196||2196||2196||0
1623140100000|2021-06-08 08:15:00|2195.8|2185.8|2194.8|2180.8|2196.3|2187.8|2194.8|2180.8|3
1623140400000|2021-06-08 08:20:00|2192|2179|2191.8|2179|2192|2179.3|2191.8|2178.8|10
1623140700000|2021-06-08 08:25:00|2192|2179.5|2192|2180|2192|2180|2192|2179.5|0
1623141000000|2021-06-08 08:30:00|2194.8|2179.5|2195|2181.3|2195|2181.3|2194.8|2179.3|8
1623141300000|2021-06-08 08:35:00|2195.3|2181.5|2197|2181.8|2198.8|2181.8|2195.3|2181.3|0
1623141900000|2021-06-08 08:45:00|2196.8||2195.8||2196.8||2195.8||0
1623142200000|2021-06-08 08:50:00|2195.5||2195||2195.5||2195||0
1623142500000|2021-06-08 08:55:00|2195.3||2195.8||2196.8||2195.3||0
1623142800000|2021-06-08 09:00:00|2195.3||2194.8||2195.5||2194.8||0
1623143100000|2021-06-08 09:05:00|2195.3|2182|2195.3|2182|2196.3|2182|2195.3|2182|2
1623143400000|2021-06-08 09:10:00|2195.8||2197||2197.5||2195.8||2
1623143700000|2021-06-08 09:15:00|2197.8|2182.3|2198.5|2182.8|2199.3|2182.8|2197|2182.3|0
1623144000000|2021-06-08 09:20:00|2199.8|2184.8|2198.8|2185.8|2199.8|2185.8|2198.8|2184.8|0
1623144300000|2021-06-08 09:25:00|2199.8|2186|2201.8|2186.3|2201.8|2186.3|2199.8|2186|10
1623144600000|2021-06-08 09:30:00|2201.5|2186|2203.3|2187.5|2203.3|2187.5|2201.5|2186|8
1623144900000|2021-06-08 09:35:00|2203.8|2189.8|2203.8|2189.3|2203.8|2189.8|2203|2188.8|0
1623145200000|2021-06-08 09:40:00|2202.8|2189.5|2203.5|2189.8|2203.5|2189.8|2202.8|2189.5|0
1623145500000|2021-06-08 09:45:00|2202.8||2203.8||2203.8||2202.8||0
1623146100000|2021-06-08 09:55:00||2190.3||2190.3||2190.3||2190.3|0
1623146400000|2021-06-08 10:00:00|2203.5||2202.8||2203.5||2202.8||0
1623146700000|2021-06-08 10:05:00|2202.5|2194.5|2202|2186.3|2202.8|2194.5|2200.3|2185.8|2
1623147000000|2021-06-08 10:10:00|2201.8|2186|2201|2185.3|2201.8|2186|2201|2185|0
1623147300000|2021-06-08 10:15:00|2200.8|2184.5|2197.8|2183.8|2201.5|2193.3|2197.8|2183.5|0
1623147600000|2021-06-08 10:20:00|2199|2183.5|2200.3|2184.8|2200.5|2184.8|2199|2183.5|0
1623148200000|2021-06-08 10:30:00|2200||2200||2200||2200||0
1623148500000|2021-06-08 10:35:00|2199.8||2199.8||2199.8||2199.5||0
1623148800000|2021-06-08 10:40:00|2199.5|2186.8|2199.8|2185.8|2199.8|2191.3|2199.3|2184.8|3
1623149100000|2021-06-08 10:45:00|2199.5||2199.8||2199.8||2198.8||0
1623149400000|2021-06-08 10:50:00||2188.8||2185.8||2188.8||2185.8|0
1623149700000|2021-06-08 10:55:00||2186.3||2186||2186.3||2186|0
1623150000000|2021-06-08 11:00:00|2199.5|2185.8|2199.5|2185.8|2199.5|2186|2199.5|2185.8|0
1623150300000|2021-06-08 11:05:00||2186.3||2186.8||2186.8||2186|0
1623150600000|2021-06-08 11:10:00|2199.8|2187|2199.8|2187.5|2199.8|2187.5|2199.8|2186.8|1
1623150900000|2021-06-08 11:15:00||2187.8||2187.8||2187.8||2187.8|0
1623151200000|2021-06-08 11:20:00|2199|2187|2198.5|2186.5|2199|2187|2198|2186|0
1623152400000|2021-06-08 11:40:00||2188.5||2187.5||2188.5||2186.5|10
1623152700000|2021-06-08 11:45:00|2199.5|2188.5|2199.5|2188.5|2199.5|2188.5|2199.5|2188.5|10
1623153000000|2021-06-08 11:50:00|2200.5|2189.5|2200.5|2189.5|2200.5|2189.5|2200.5|2189.5|1
1623153300000|2021-06-08 11:55:00|2201.5|2187.5|2201.5|2188|2201.5|2188|2201.5|2187.5|0
1623153600000|2021-06-08 12:00:00||2188.3||2188.3||2188.3||2188.3|0
1623153900000|2021-06-08 12:05:00||2188.5||2188.5||2188.5||2188.5|0
1623154200000|2021-06-08 12:10:00|2201|2189.5|2201.5|2189.5|2201.5|2191.5|2201|2188.5|3
1623154500000|2021-06-08 12:15:00|2201.8|2189.8|2204.3|2190.8|2204.3|2190.8|2201.8|2189.8|20
1623154800000|2021-06-08 12:20:00|2204.5|2191|2207.5|2192.5|2207.8|2192.5|2199.5|2191|3
1623155100000|2021-06-08 12:25:00|2207.3|2192.3|2206.8|2191.8|2207.5|2192.3|2206.8|2190.8|0
1623155400000|2021-06-08 12:30:00|2206.5|2191.5|2206.3|2191.3|2206.5|2191.5|2205.5|2191.3|0
1623155700000|2021-06-08 12:35:00|2205.5|2191.5|2205.3|2190.8|2206.3|2191.5|2205.3|2190.8|0
1623156000000|2021-06-08 12:40:00|2204.5|2191|2205.3|2191|2205.3|2191|2204.5|2191|0
1623156600000|2021-06-08 12:50:00|2205.5|2192.8|2207.5|2197.8|2207.5|2197.8|2205.5|2192.8|1
1623156900000|2021-06-08 12:55:00|2209.5|2198|2208.5|2198.5|2209.5|2198.5|2208.5|2198|7
1623157200000|2021-06-08 13:00:00|2209.5|2200.5|2209.5|2200.5|2209.5|2200.5|2209.3|2199|4
1623157500000|2021-06-08 13:05:00|2211.3|2200.8|2211|2201.5|2211.5|2201.5|2210.5|2200.8|61
1623157800000|2021-06-08 13:10:00|2210.5|2200.8|2211.5|2200.5|2212.3|2200.8|2210.5|2200.5|5
1623158400000|2021-06-08 13:20:00|2212.3|2203.5|2212.3|2201.5|2212.3|2203.5|2211.5|2200.5|34
1623158700000|2021-06-08 13:25:00|2214.3|2204.5|2213.5|2200|2214.5|2204.5|2212.5|2197|57
1623159000000|2021-06-08 13:30:00|2213.8|2200.3|2215.5|2205.8|2216|2206.5|2213.8|2199.8|5
1623159300000|2021-06-08 13:35:00|2214.3|2205.5|2216|2204.5|2216|2205.5|2213.5|2203.5|4
1623159600000|2021-06-08 13:40:00||2204.8||2206.3||2206.3||2204.8|0
1623159900000|2021-06-08 13:45:00||2206.5||2205.5||2206.5||2204.3|32
1623160200000|2021-06-08 13:50:00||2205.8||2205.3||2206.8||2203.5|8
1623160500000|2021-06-08 13:55:00||2205.5||2206.5||2206.5||2205.5|3
1623160800000|2021-06-08 14:00:00|2216.5|2204.5|2216|2204.5|2217.5|2204.5|2214.5|2204.5|37
1623161100000|2021-06-08 14:05:00|2215.5|2198.5|2214.5|2200.5|2215.5|2200.5|2214.5|2198.5|1
1623161400000|2021-06-08 14:10:00|2217.5|2200.8|2226.5|2212.8|2229.8|2212.8|2217.5|2200.8|23
1623161700000|2021-06-08 14:15:00|2226.3|2211.5|2227.5|2215.8|2227.5|2215.8|2226|2211.5|21
1623222900000|2021-06-09 07:15:00||2215.8||2215.8||2215.8||2215.8|0
1623223200000|2021-06-09 07:20:00|2222.5|2210.5|2232.5|2207|2237.5|2210.5|2222.5|2207|0
1623223500000|2021-06-09 07:25:00|2231.5|2207.5|2230.5|2207.5|2231.5|2207.5|2227.5|2207.5|0
1623223800000|2021-06-09 07:30:00|2229.5|2208.5|2227.5|2209.5|2229.5|2209.5|2226.5|2208.5|0
1623224100000|2021-06-09 07:35:00|2229.5|2211.5|2231.5|2215.8|2233|2218.8|2225.5|2211.5|4
1623224400000|2021-06-09 07:40:00||2216||2216.3||2222.5||2215.8|11
1623224700000|2021-06-09 07:45:00||2216.5||2217.5||2217.5||2215.8|0
1623225000000|2021-06-09 07:50:00|2230.8|2215.8|2227.5|2211.5|2231.5|2215.8|2227.5|2211.3|6
1623225300000|2021-06-09 07:55:00|2223.8|2211.8|2222.5|2209.8|2223.8|2211.8|2222.5|2209.8|0
1623225600000|2021-06-09 08:00:00||2210||2210.5||2210.5||2209.5|1
1623225900000|2021-06-09 08:05:00||2211.5||2210.5||2211.5||2209.5|11
1623226200000|2021-06-09 08:10:00|2222.3|2210.3|2219.5|2209.8|2222.3|2211.5|2219.5|2209.5|22
1623226500000|2021-06-09 08:15:00|2222.3|2210|2219.8|2209.5|2222.3|2210.3|2219.5|2209.5|20
1623226800000|2021-06-09 08:20:00|2218.5|2209.8|2219.5|2207.5|2219.8|2210|2217.8|2207.5|70
1623227100000|2021-06-09 08:25:00|2218.5|2206.5|2219.8|2205.8|2220|2206.5|2218.5|2205.8|0
1623227400000|2021-06-09 08:30:00|2219.5||2217.5||2220||2217.5||0
1623227700000|2021-06-09 08:35:00|2220|2206|2219.5|2207.8|2220.3|2207.8|2219.5|2206|0
1623228000000|2021-06-09 08:40:00|2220.5|2208|2220.5|2209.5|2220.5|2209.5|2220.3|2208|6
1623228300000|2021-06-09 08:45:00|2220.3|2208.3|2219.3|2207.5|2220.3|2208.3|2219.3|2207.5|0
1623228600000|2021-06-09 08:50:00|2220|2207.8|2220.5|2209.5|2220.5|2209.5|2220|2207.5|0
1623228900000|2021-06-09 08:55:00|2217.5|2208.5|2219|2207|2220.5|2210.5|2216.5|2207|12
1623229200000|2021-06-09 09:00:00|2218.5|2207.5|2218.5|2207.5|2218.5|2207.8|2218.5|2207.5|1
1623229500000|2021-06-09 09:05:00||2207.8||2207.5||2208||2207.5|0
1623229800000|2021-06-09 09:10:00|2218.3|2206.5|2218.3|2206.5|2218.3|2206.5|2217.5|2206|3
1623230100000|2021-06-09 09:15:00|2217.5|2206.3|2217.5|2205.5|2218.3|2206.3|2217.5|2205.5|2
1623230400000|2021-06-09 09:20:00||2205.8||2205.8||2205.8||2205.8|0
1623230700000|2021-06-09 09:25:00|2216.5|2205.5|2216.5|2202.8|2216.8|2205.5|2215.5|2202.8|3
1623231000000|2021-06-09 09:30:00|2216.8|2203|2215.3|2202.3|2217.5|2204|2215.3|2202.3|0
1623231300000|2021-06-09 09:35:00||2202.8||2203.3||2203.3||2202.8|0
1623231600000|2021-06-09 09:40:00|2217.5|2203|2217.5|2205|2217.5|2205|2217.5|2203|10
1623231900000|2021-06-09 09:45:00|2217.3|2205.5|2217.3|2208.5|2217.3|2208.5|2217.3|2205.5|0
1623232200000|2021-06-09 09:50:00||2205.8||2205.5||2205.8||2205.3|1
1623232500000|2021-06-09 09:55:00|2213.8|2206.3|2217.3|2205.3|2217.3|2206.5|2213.8|2205.3|5
1623232800000|2021-06-09 10:00:00|2216.5|2205.5|2216.3|2205.8|2216.5|2205.8|2216.3|2204.5|0
1623233100000|2021-06-09 10:05:00|2216.5|2206|2217.5|2206.8|2217.5|2206.8|2216.5|2206|0
1623233400000|2021-06-09 10:10:00|2218.5||2218.5||2218.5||2218.5||10
1623234900000|2021-06-09 10:35:00|2217.5|2205.8|2213.5|2205|2217.5|2205.8|2213.5|2205|3
1623235200000|2021-06-09 10:40:00|2217.5|2204.8|2217|2205.5|2217.5|2205.5|2217|2204.8|4
1623235500000|2021-06-09 10:45:00|2217.5|2205.8|2218.5|2206.8|2218.5|2207.3|2217.5|2205.5|12
1623235800000|2021-06-09 10:50:00||2207.5||2207||2207.5||2207|0
1623236100000|2021-06-09 10:55:00||2207.3||2206.8||2207.3||2206.5|0
1623236400000|2021-06-09 11:00:00||2207||2207||2207.3||2206.8|0
1623236700000|2021-06-09 11:05:00|2219.5|2206.8|2219.5|2207|2219.5|2210.5|2219.5|2206.8|1
1623237300000|2021-06-09 11:15:00|2220|2207.3|2219.5|2207.8|2220|2208|2219.5|2207.3|0
1623237600000|2021-06-09 11:20:00||2208||2207.5||2208.3||2207.5|0
1623237900000|2021-06-09 11:25:00|2219|2207.3|2219|2207.3|2219|2207.8|2219|2207.3|0
1623238200000|2021-06-09 11:30:00|2218.5|2207|2217.5|2206|2218.5|2207|2217.5|2206|0
1623238500000|2021-06-09 11:35:00||2206.3||2204.5||2206.3||2204.3|0
1623238800000|2021-06-09 11:40:00|2212.8|2205|2217.5|2205.3|2217.5|2205.3|2212.8|2204.5|1
1623239100000|2021-06-09 11:45:00|2218.5|2205.5|2218.3|2209.5|2218.5|2209.5|2218.3|2205.5|6
1623239400000|2021-06-09 11:50:00|2217.5|2207|2219|2209.5|2220|2209.5|2217.5|2206.5|36
1623239700000|2021-06-09 11:55:00|2220|2208.8|2220|2208.8|2220|2208.8|2220|2208|0
1623240000000|2021-06-09 12:00:00|2220.5|2209.3|2220.3|2210.3|2220.5|2210.3|2220.3|2209.3|0
1623240600000|2021-06-09 12:10:00|||||||||3
1623241200000|2021-06-09 12:20:00|2220.5|2210.5|2220.5|2210.8|2220.5|2210.8|2220.5|2210.5|2
1623241500000|2021-06-09 12:25:00|2221.5||2221.5||2221.5||2221.5||30
1623241800000|2021-06-09 12:30:00|2222.5|2211|2223.3|2211|2223.3|2211|2222.5|2211|12
1623242100000|2021-06-09 12:35:00|2224|2215.3|2224|2212|2224|2215.3|2224|2212|1
1623242400000|2021-06-09 12:40:00|2227.8|2212.8|2227.8|2216|2227.8|2216|2227.8|2212.3|1
1623242700000|2021-06-09 12:45:00|2227.5|2216.3|2228.5|2216.5|2228.8|2216.5|2227.5|2216.3|0
1623243000000|2021-06-09 12:50:00|2227.5|2216|2229.3|2217.3|2229.5|2217.3|2227.5|2216|8
1623243300000|2021-06-09 12:55:00|2229|2217|2227.5|2214.3|2229|2219.5|2227.5|2213.5|0
1623243600000|2021-06-09 13:00:00|2227.3|2214.5|2226.8|2215|2227.5|2215|2226.8|2214|1
1623243900000|2021-06-09 13:05:00|2229.3|2215.3|2228.5|2217.3|2229.5|2218.8|2228.5|2215.3|2
1623244200000|2021-06-09 13:10:00|2229|2217.8|2228.5|2215.5|2229|2217.8|2227.5|2214|17
1623244500000|2021-06-09 13:15:00|2224.8|2215.8|2227.5|2216|2229.5|2216.8|2224.8|2215.8|1
1623244800000|2021-06-09 13:20:00||2216.3||2216.3||2216.3||2216.3|0
1623245100000|2021-06-09 13:25:00||2215||2215.3||2215.3||2215|1
1623245400000|2021-06-09 13:30:00|2225.5|2215.5|2227.5|2215.8|2227.5|2215.8|2225.5|2215.5|6
1623245700000|2021-06-09 13:35:00|2229.8|2216.5|2228.8|2216.5|2229.8|2216.5|2227.5|2215.5|2
1623246000000|2021-06-09 13:40:00|2228.5|2215|2227.5|2213.3|2228.5|2215|2227.3|2213.3|1
1623246300000|2021-06-09 13:45:00|2227|2213|2226.8|2215.5|2227|2215.5|2226.8|2213|7
1623246600000|2021-06-09 13:50:00|2224.5|2214.8|2225.5|2214.8|2227.5|2214.8|2224.5|2214.8|27
1623246900000|2021-06-09 13:55:00|2222.8|2212.8|2225.5|2214.5|2225.5|2214.5|2222.3|2212.8|4
1623247200000|2021-06-09 14:00:00||2212.8||2212.8||2212.8||2212.8|2
1623247800000|2021-06-09 14:10:00||2213||2213||2213||2213|0
1623248100000|2021-06-09 14:15:00|2224.5|2213.5|2224.5|2213.5|2224.5|2213.5|2224.5|2213.5|0
1623309300000|2021-06-10 07:15:00|2227.5|2209.5|2226.5|2207.3|2234.5|2209.5|2219.8|2207.3|5
1623309600000|2021-06-10 07:20:00|2227.5|2209.5|2227.5|2209.8|2227.5|2209.8|2227.5|2209.5|0
1623309900000|2021-06-10 07:25:00|2226.5||2224.3||2226.5||2224.3||0
1623310200000|2021-06-10 07:30:00|2223|2208.8|2229|2208.8|2229|2208.8|2222.5|2208.8|0
1623310500000|2021-06-10 07:35:00|2228.8|2210.5|2222.3|2210.8|2229|2214.5|2222.3|2207.5|21
1623310800000|2021-06-10 07:40:00|2222.5|2210.5|2229|2214.5|2229|2214.8|2222.5|2210.3|0
1623311100000|2021-06-10 07:45:00|2229.5|2214.8|2235|2219.5|2235|2224.5|2229.5|2214.8|99
1623311400000|2021-06-10 07:50:00|2234.3|2221.5|2234.5|2223|2235|2223.8|2232.5|2221.5|3
1623311700000|2021-06-10 07:55:00|2235.5|2224.5|2236.5|2227.5|2236.5|2227.5|2235.3|2224.5|24
1623312000000|2021-06-10 08:00:00|2237|2230.5|2238.5|2227.5|2239.5|2230.5|2236.5|2227.5|7
1623312300000|2021-06-10 08:05:00|2239.5|2229.5|2238.5|2224.8|2239.5|2229.5|2237.5|2224.5|2
1623312600000|2021-06-10 08:10:00|2234.5|2225.5|2236.5|2225.5|2239.5|2226|2234.5|2225.5|20
1623312900000|2021-06-10 08:15:00|2236.3|2224.8|2231.5|2221|2236.3|2224.8|2229.5|2220|62
1623313200000|2021-06-10 08:20:00|2229|2219.3|2235.5|2224.5|2236.3|2224.5|2229|2219.3|14
1623313500000|2021-06-10 08:25:00|2236.3||2237||2237.5||2235.5||6
1623313800000|2021-06-10 08:30:00|2236.3|2220.8|2234.8|2221|2236.5|2221.3|2234.8|2219.5|7
1623314100000|2021-06-10 08:35:00|2235.3|2220.8|2234.3|2220|2235.3|2220.8|2230.5|2219|10
1623314400000|2021-06-10 08:40:00|2233.8|2219.8|2232.5|2218|2234.5|2220|2232.5|2217.3|1
1623314700000|2021-06-10 08:45:00|2231.8|2217.8|2231|2216.8|2231.8|2219.8|2230.5|2216.5|4
1623315000000|2021-06-10 08:50:00|2230.8|2215.5|2229.5|2215.3|2230.8|2216.3|2228.8|2214.5|0
1623315300000|2021-06-10 08:55:00|2230|2215.5|2230|2218.5|2230|2218.5|2229.5|2215.5|6
1623315600000|2021-06-10 09:00:00|2229.8|2215.5|2229.8|2216.5|2229.8|2216.5|2229.5|2215.5|5
1623315900000|2021-06-10 09:05:00|2229.5|2215.8|2230.8|2215.5|2230.8|2217|2229.5|2214.5|2
1623316200000|2021-06-10 09:10:00|2231.3|2215|2231.5|2215.8|2232|2216.5|2231.3|2214.8|9
1623316500000|2021-06-10 09:15:00|2231.3|2216|2234|2219.5|2234|2219.5|2231.3|2216|0
1623316800000|2021-06-10 09:20:00|2234.3|2219.8|2233.5|2219.8|2234.3|2220|2233.5|2217.3|7
1623317100000|2021-06-10 09:25:00|2233.8|2220|2234.5|2220|2234.5|2220|2233.8|2220|0
1623317400000|2021-06-10 09:30:00|2232.5|2218.5|2232.5|2218.5|2232.5|2218.5|2232.5|2218.5|0
1623317700000|2021-06-10 09:35:00|2232.3|2218.3|2232.3|2218.5|2232.3|2218.5|2232.3|2218.3|0
1623318000000|2021-06-10 09:40:00|2232|2218.8|2232.3|2218.8|2232.3|2218.8|2232|2218.8|0
1623318600000|2021-06-10 09:50:00||2218.5||2218.5||2218.5||2218.5|0
1623319200000|2021-06-10 10:00:00|2227.5|2220.5|2227.5|2218.5|2232.3|2220.5|2227.5|2218.5|57
1623319500000|2021-06-10 10:05:00|2232|2224.5|2237|2224.5|2237|2224.5|2232|2220.8|28
1623319800000|2021-06-10 10:10:00|2236.8|2223.5|2236.3|2222.5|2237|2223.5|2236|2222.5|0
1623320100000|2021-06-10 10:15:00|2236|2221.5|2234.5|2221.5|2236.3|2221.5|2234.5|2221.5|1
1623320400000|2021-06-10 10:20:00|2235|2224.5|2236|2224.5|2236|2224.5|2234.5|2224.5|0
1623320700000|2021-06-10 10:25:00|2235.8|2222.5|2236.8|2222.3|2236.8|2222.5|2235.5|2221.5|0
1623321000000|2021-06-10 10:30:00|2237|2222|2236.5|2224.5|2237|2224.5|2236.3|2222|0
1623321300000|2021-06-10 10:35:00|2237|2222|2236.8|2223|2237|2223|2236.3|2222|3
1623321900000|2021-06-10 10:45:00|2232.5||2236.5||2236.5||2232.5||6
1623322200000|2021-06-10 10:50:00|2236.8|2223.3|2238.8|2227.5|2238.8|2227.5|2236.8|2223.3|0
1623322500000|2021-06-10 10:55:00|2239||2237.5||2239||2237.5||0
1623322800000|2021-06-10 11:00:00|2235.5|2224.5|2238.3|2224.5|2238.3|2224.5|2235.5|2224.5|4
1623323100000|2021-06-10 11:05:00|2238.5|2224.8|2238.5|2224.8|2238.5|2224.8|2238.5|2224.8|0
1623323400000|2021-06-10 11:10:00|2235.5|2224.5|2238.5|2224.8|2238.5|2225.5|2235.5|2224.5|5
1623323700000|2021-06-10 11:15:00|2239.5|2225|2239.3|2224.8|2240.5|2225|2233.5|2224.8|1
1623324000000|2021-06-10 11:20:00|2239.8||2240||2240.3||2239.8||0
1623324300000|2021-06-10 11:25:00|2239.8|2225.8|2237.5|2224.8|2240|2227|2237.5|2224.8|3
1623324600000|2021-06-10 11:30:00|2236.8|2228.5|2236.5|2223.3|2236.8|2228.5|2236.5|2223|32
1623324900000|2021-06-10 11:35:00|2234.5|2223|2236.3|2223.3|2236.5|2223.3|2234.5|2223|0
1623325200000|2021-06-10 11:40:00|2236.5||2235.5||2236.5||2235.5||0
1623325500000|2021-06-10 11:45:00|2236.5|2224|2237.5|2224.5|2237.5|2224.8|2236.5|2224|33
1623325800000|2021-06-10 11:50:00|2237.3|2225|2240|2225.8|2242.3|2225.8|2237.3|2224.3|5
1623326100000|2021-06-10 11:55:00|2242|2226.3|2242|2226.8|2242.5|2230.5|2237.5|2226.3|2
1623326400000|2021-06-10 12:00:00|2241.8|2231.5|2241.8|2227|2242|2231.5|2241|2226.8|11
1623326700000|2021-06-10 12:05:00|2241.5|2228.5|2241.5|2229.5|2241.5|2229.5|2241.5|2228.5|0
1623327000000|2021-06-10 12:10:00|2240.5|2227.5|2240.5|2229.5|2240.5|2229.5|2240.5|2227.5|2
1623327300000|2021-06-10 12:15:00|2242.3||2242.5||2242.5||2242.3||2
1623327600000|2021-06-10 12:20:00|2241.5|2229.8|2244.5|2230|2244.5|2230|2238.5|2229.8|2
1623327900000|2021-06-10 12:25:00|2243.5|2231|2243.5|2231|2243.5|2231|2243.5|2231|0
1623328200000|2021-06-10 12:30:00|2243.3|2231.5|2242.5|2230|2243.3|2231.5|2242.5|2230|1
1623328500000|2021-06-10 12:35:00|||||||||7
1623329100000|2021-06-10 12:45:00|2243.3|2230.5|2246|2232|2246|2232|2243.3|2230.5|16
1623329400000|2021-06-10 12:50:00|2247|2232.8|2247.3|2235.5|2247.5|2235.5|2247|2232.8|13
1623329700000|2021-06-10 12:55:00|2247.5|2236|2249|2236.5|2249.5|2239.5|2247.3|2234.5|134
1623330000000|2021-06-10 13:00:00|2248.8|2236.8|2248.5|2236.8|2248.8|2236.8|2248.5|2236.8|0
1623330300000|2021-06-10 13:05:00|2248.8|2237|2249|2237|2249|2237|2248.8|2237|0
1623330600000|2021-06-10 13:10:00|2248.5|2236|2249|2236|2249|2236|2248.5|2236|1
1623330900000|2021-06-10 13:15:00|2251.3|2236.8|2250.8|2236.5|2251.3|2236.8|2250.5|2236.5|0
1623331200000|2021-06-10 13:20:00|2251.3|2236.8|2250.5|2237.5|2251.3|2238.5|2250.3|2236|1
1623331500000|2021-06-10 13:25:00||2238.5||2238.5||2238.5||2238.5|0
1623331800000|2021-06-10 13:30:00||2239.5||2239.5||2239.5||2239.5|0
1623332100000|2021-06-10 13:35:00||2238.5||2238.5||2238.5||2238.5|1
1623332400000|2021-06-10 13:40:00||2236.8||2236.8||2237||2236.8|3
1623332700000|2021-06-10 13:45:00|2250.3|2237|2250.5|2237.3|2250.5|2237.3|2246.5|2236.8|0
1623333000000|2021-06-10 13:50:00|2250.3|2237|2249|2238.5|2253.3|2238.5|2249|2237|20
1623333300000|2021-06-10 13:55:00|2249.5|2238.8|2249.5|2238.5|2250.5|2238.8|2249.5|2238.5|11
1623333600000|2021-06-10 14:00:00|2249|2238.8|2249.5|2238.8|2249.5|2238.8|2249|2238.8|4
1623333900000|2021-06-10 14:05:00||2238.5||2238.8||2238.8||2238.5|1
1623334200000|2021-06-10 14:10:00|2250.3|2239|2251|2240.5|2251|2240.5|2248.5|2239|18
1623334500000|2021-06-10 14:15:00|2251.5|2241.5|2253.3|2239.5|2253.5|2243|2249.5|2239.5|22
1623396300000|2021-06-11 07:25:00|2257.5|2243.5|2257.5|2243.5|2265.5|2243.5|2257.5|2243.5|0
1623396600000|2021-06-11 07:30:00|2252.5|2241.5|2252.5|2241.5|2265.5|2241.5|2252.5|2241.5|4
1623396900000|2021-06-11 07:35:00|2252.3|2239|2250.5|2239|2252.3|2239.5|2250.5|2238.3|5
1623397200000|2021-06-11 07:40:00|2252|2239.3|2252.5|2240.3|2252.5|2240.5|2250.5|2239|21
1623397500000|2021-06-11 07:45:00|2257|2240.5|2256|2239.5|2257|2247.5|2255.5|2239|5
1623397800000|2021-06-11 07:50:00|2255.8|2238.3|2252.5|2238|2255.8|2238.5|2252.5|2238|0
1623398100000|2021-06-11 07:55:00|2250.5|2237.8|2250.5|2238|2250.5|2244.3|2250.5|2237.5|0
1623398400000|2021-06-11 08:00:00|||||||||1
1623398700000|2021-06-11 08:05:00|2249.5|2238.3|2250.5|2238.3|2250.5|2238.5|2249.5|2238.3|2
1623399000000|2021-06-11 08:10:00|2252|2238.5|2252|2239.5|2252|2240|2252|2238.5|0
1623399300000|2021-06-11 08:15:00|2249.5|2239.8|2252.5|2239|2252.5|2240|2248.5|2239|1
1623399600000|2021-06-11 08:20:00|||||||||100
1623399900000|2021-06-11 08:25:00|2255.3|2239.5|2256.3|2242.5|2256.8|2242.5|2255.3|2239.5|1
1623400200000|2021-06-11 08:30:00|2256.5||2256.3||2256.5||2256||0
1623400500000|2021-06-11 08:35:00|2256||2254.5||2256.3||2254.5||0
1623400800000|2021-06-11 08:40:00|2255.5||2256.3||2256.3||2255.5||0
1623401100000|2021-06-11 08:45:00|2256|2242.8|2255.5|2242.5|2256|2242.8|2255.5|2242.5|0
1623401400000|2021-06-11 08:50:00||2243.5||2243.5||2243.5||2243.5|0
1623401700000|2021-06-11 08:55:00|2256.5||2256.5||2257.3||2256.5||0
1623402000000|2021-06-11 09:00:00|2256.3|2244.5|2256.5|2244.5|2256.5|2244.5|2256.3|2244.5|18
1623402300000|2021-06-11 09:05:00|2257.5||2257.5||2258.3||2257.5||0
1623402600000|2021-06-11 09:10:00|2257.3||2257.3||2257.3||2257.3||0
1623402900000|2021-06-11 09:15:00|2257.5||2257.5||2257.5||2257.3||10
1623403200000|2021-06-11 09:20:00|2258||2257.5||2259.3||2252.8||0
1623403500000|2021-06-11 09:25:00|2257.3||2256.5||2257.5||2256.5||8
1623404700000|2021-06-11 09:45:00|2257.5||2256.8||2257.5||2256.8||15
1623405000000|2021-06-11 09:50:00|||||||||15
1623405300000|2021-06-11 09:55:00|2257.5||2257.5||2257.5||2257.5||0
1623405600000|2021-06-11 10:00:00|2255.5||2255.5||2256.5||2255.5||1
1623405900000|2021-06-11 10:05:00|2256.5||2257||2257.3||2254.5||2
1623406200000|2021-06-11 10:10:00|2256.5||2255.5||2256.5||2255.5||0
1623406500000|2021-06-11 10:15:00|2254.5||2257.5||2257.5||2254.5||0
1623407100000|2021-06-11 10:25:00||2246||2246||2246||2246|0
1623407400000|2021-06-11 10:30:00||2244.5||2244.5||2244.5||2244.5|0
1623408000000|2021-06-11 10:40:00|2255|2244.8|2256.5|2244.5|2256.5|2244.8|2255|2244.5|6
1623408900000|2021-06-11 10:55:00|2257.5||2257.5||2257.5||2257.5||0
1623409500000|2021-06-11 11:05:00|2255.5||2255.5||2255.5||2255.5||0
1623409800000|2021-06-11 11:10:00|2257.5|2247.5|2257.5|2244.5|2257.5|2247.5|2257.5|2244.5|1
1623410400000|2021-06-11 11:20:00|2255.5||2257.3||2257.5||2255.5||0
1623410700000|2021-06-11 11:25:00|2257.5||2255.5||2257.5||2255.5||0
1623411000000|2021-06-11 11:30:00|||||||||19
1623411600000|2021-06-11 11:40:00|||||||||3
1623411900000|2021-06-11 11:45:00|2257|2247.5|2257|2247.5|2257|2247.5|2257|2247.5|1
1623412200000|2021-06-11 11:50:00||2245.5||2245.5||2245.5||2245.5|0
1623412800000|2021-06-11 12:00:00||2245.8||2246||2246||2245.8|0
1623413400000|2021-06-11 12:10:00|2257.5|2246.8|2260.8|2247|2261|2248.8|2257.5|2246.8|17
1623413700000|2021-06-11 12:15:00|2260.5|2246.5|2258.8|2244.8|2261|2246.5|2258.5|2244.5|0
1623414000000|2021-06-11 12:20:00|2258.5|2245|2258|2246.5|2260.5|2246.5|2258|2245|0
1623414300000|2021-06-11 12:25:00|2258.3|2245.5|2257.5|2245.5|2258.3|2245.5|2257.5|2245.5|0
1623415500000|2021-06-11 12:45:00||2246.5||2246.5||2246.5||2246.5|0
1623416100000|2021-06-11 12:55:00|2259.5|2246.3|2259|2246.5|2259.5|2246.5|2259|2246|5
1623416400000|2021-06-11 13:00:00|2258.5|2246.8|2260.8|2248.5|2261|2248.5|2258.5|2246.8|22
1623416700000|2021-06-11 13:05:00|2260.5|2248.8|2260.3|2249.3|2261|2249.3|2260.3|2248.8|0
1623417000000|2021-06-11 13:10:00|2260.5|2249.5|2260|2246.5|2260.5|2249.5|2260|2246.3|0
1623417300000|2021-06-11 13:15:00|2260.3|2246.8|2261.3|2246.8|2262.5|2248.8|2260.3|2246.8|0
1623417600000|2021-06-11 13:20:00||2247||2246||2247||2246|7
1623418200000|2021-06-11 13:30:00|2261|2246.5|2261|2247|2261|2247|2261|2246|0
1623418500000|2021-06-11 13:35:00|2260|2246|2260.5|2246|2261|2246|2260|2246|0
1623418800000|2021-06-11 13:40:00|2259.5|2249.5|2259.5|2246.5|2259.5|2249.5|2259.5|2246|1
1623419400000|2021-06-11 13:50:00|2258.5||2258.5||2258.5||2258.5||0
1623419700000|2021-06-11 13:55:00|2257.5||2257.3||2257.5||2257.3||0
1623420000000|2021-06-11 14:00:00||2246||2244.8||2246||2244.5|0
1623420300000|2021-06-11 14:05:00|2255.5||2255.5||2255.5||2255.5||0
1623420600000|2021-06-11 14:10:00|2257.3|2245|2257|2247|2257.3|2247|2257|2245|0
1623420900000|2021-06-11 14:15:00|2258.5|2245.5|2259.5|2245.8|2259.5|2245.8|2258.5|2245.5|11
1623654900000|2021-06-14 07:15:00|2259.5|2245.8|2259.5|2245.8|2259.5|2245.8|2259.5|2245.8|0
1623656100000|2021-06-14 07:35:00|2261.8|2247.8|2261.8|2247.3|2261.8|2247.8|2256.5|2247.3|0
1623656400000|2021-06-14 07:40:00|2261.3|2247.5|2261.5|2247.5|2262.5|2249.5|2261|2244.8|10
1623656700000|2021-06-14 07:45:00|2260|2247.8|2260.3|2247.5|2260.3|2247.8|2260|2247.5|0
1623657000000|2021-06-14 07:50:00|2260|2244.5|2257.5|2244.5|2260|2244.5|2257.5|2244.5|2
1623657300000|2021-06-14 07:55:00|2252.8|2244.8|2257.5|2244.8|2258|2244.8|2252.8|2244.8|0
1623657600000|2021-06-14 08:00:00|2257.3||2256.8||2257.3||2256.3||0
1623657900000|2021-06-14 08:05:00|2256.5|2244.5|2256.5|2241.8|2256.8|2244.5|2256.3|2241.5|39
1623658200000|2021-06-14 08:10:00|2256|2240.8|2254.8|2241.5|2256.5|2241.5|2254.8|2240.8|1
1623658500000|2021-06-14 08:15:00|2255|2239.5|2256.5|2242.3|2256.5|2242.3|2254.5|2239.5|1
1623658800000|2021-06-14 08:20:00||2241.3||2242||2242||2241|0
1623659100000|2021-06-14 08:25:00|2255.5|2241.8|2256.5|2242.3|2256.5|2242.5|2255.5|2241.8|2
1623659400000|2021-06-14 08:30:00||2242.5||2242.8||2242.8||2242.5|0
1623659700000|2021-06-14 08:35:00||2241.8||2242||2242||2241.8|2
1623660000000|2021-06-14 08:40:00||2242.3||2242.5||2243||2242.3|0
1623660300000|2021-06-14 08:45:00|2258.5|2242.8|2258.5|2244|2258.5|2244|2258.5|2242.5|0
1623660600000|2021-06-14 08:50:00|2257.5|2243.8|2257.5|2243.8|2257.5|2243.8|2257.5|2243.8|0
1623660900000|2021-06-14 08:55:00||2243||2244||2244||2243|0
1623661200000|2021-06-14 09:00:00|2257.3|2243.8|2257.3|2244.3|2257.3|2244.8|2257.3|2243.8|4
1623661500000|2021-06-14 09:05:00|2257.5|2244.5|2257.5|2244.3|2257.5|2245|2252.8|2244.3|0
1623661800000|2021-06-14 09:10:00||2244||2243||2244.3||2243|0
1623662100000|2021-06-14 09:15:00||2243.3||2244.5||2244.5||2243.3|10
1623662400000|2021-06-14 09:20:00||2244.3||2243.5||2244.3||2243.5|0
1623662700000|2021-06-14 09:25:00||2243.8||2243.8||2244||2243.5|0
1623663000000|2021-06-14 09:30:00||2243.5||2243.3||2243.8||2243.3|0
1623663300000|2021-06-14 09:35:00||2243||2241.8||2243||2241.8|1
1623663600000|2021-06-14 09:40:00|2257.3|2241.5|2257.3|2241.5|2257.3|2241.5|2257.3|2241.5|0
1623664200000|2021-06-14 09:50:00||2240.8||2241||2241||2240.3|0
1623664500000|2021-06-14 09:55:00|2257.5|2241.3|2257|2241.3|2257.5|2241.5|2257|2241|40
1623664800000|2021-06-14 10:00:00|2257.3|2240.3|2256.5|2240.3|2257.3|2240.8|2256|2240|0
1623665100000|2021-06-14 10:05:00|2256.3|2240|2256|2240|2256.5|2240|2256|2240|0
1623665400000|2021-06-14 10:10:00|2256.5|2238.5|2256|2240|2256.5|2240|2248.5|2238.5|2
1623665700000|2021-06-14 10:15:00||2239||2240||2240||2239|3
1623666600000|2021-06-14 10:30:00|2257|2240.5|2257.5|2241.3|2257.5|2241.3|2257|2240.5|0
1623666900000|2021-06-14 10:35:00|2255.8|2240.5|2257.5|2241.3|2257.5|2243|2254.3|2240.3|0
1623667500000|2021-06-14 10:45:00||2241.5||2242.5||2242.5||2241.5|0
1623667800000|2021-06-14 10:50:00||2243||2242.5||2243||2242.5|0
1623668100000|2021-06-14 10:55:00||2242.8||2242.5||2243||2242.5|0
1623668400000|2021-06-14 11:00:00||2242||2242||2242||2241.8|8
1623668700000|2021-06-14 11:05:00||2241.8||2244.5||2244.5||2241.8|0
1623669300000|2021-06-14 11:15:00|2257.3||2257.3||2257.3||2257.3||0
1623669600000|2021-06-14 11:20:00|2256.5|2241|2255.5|2240|2256.5|2241|2254|2240|1
1623670800000|2021-06-14 11:40:00|2255||2255||2255.3||2254.8||0
1623671100000|2021-06-14 11:45:00|2254|2237.5|2254.8|2239.3|2254.8|2239.3|2245.8|2237.5|1
1623671400000|2021-06-14 11:50:00|2255|2239|2254.8|2239.5|2255|2239.5|2254.8|2239|0
1623671700000|2021-06-14 11:55:00||2239.8||2240||2240||2239.5|0
1623672000000|2021-06-14 12:00:00|2254.3||2253.8||2254.3||2253.8||0
1623672300000|2021-06-14 12:05:00|2253.5|2240.5|2253.5|2239.5|2253.5|2240.8|2253.5|2239.5|0
1623672600000|2021-06-14 12:10:00|2252.8||2252.8||2252.8||2252.8||22
1623672900000|2021-06-14 12:15:00|2251.5|2235.5|2250.3|2235.5|2252.8|2235.5|2249.5|2235.5|6
1623673200000|2021-06-14 12:20:00|2249.8|2233|2246.5|2235.5|2250.5|2235.5|2243.5|2232.8|25
1623673500000|2021-06-14 12:25:00|2245.5||2250.5||2250.5||2245.5||7
1623674100000|2021-06-14 12:35:00|2249.5||2249.5||2249.5||2249.5||163
1623674400000|2021-06-14 12:40:00|2249.3||2249.3||2249.3||2249.3||0
1623674700000|2021-06-14 12:45:00|2248.5||2248.5||2248.5||2248.5||0
1623675000000|2021-06-14 12:50:00|2248.3|2235.8|2247.5|2235.8|2248.3|2235.8|2247.5|2235.8|0
1623675300000|2021-06-14 12:55:00|2248.5|2236.3|2252.8|2239.5|2252.8|2240.5|2248.5|2236.3|43
1623675600000|2021-06-14 13:00:00|2249.5||2252.5||2253||2247.8||8
1623675900000|2021-06-14 13:05:00|2253||2251.5||2253.8||2251.5||4
1623676200000|2021-06-14 13:10:00|2253.3|2239.8|2252.5|2241.8|2253.8|2242.5|2249.5|2239.8|12
1623676500000|2021-06-14 13:15:00|2253.5|2240.3|2253.5|2241.8|2253.5|2241.8|2253.5|2240.3|1
1623676800000|2021-06-14 13:20:00|2253.8|2242.3|2253.8|2242.3|2253.8|2242.3|2253.8|2241.8|0
1623677100000|2021-06-14 13:25:00|2254.5|2242.5|2253.5|2242.3|2254.5|2244.8|2253.5|2241.5|20
1623677400000|2021-06-14 13:30:00|2253.8|2241.5|2252.5|2240.3|2253.8|2241.8|2252.5|2240.3|2
1623678000000|2021-06-14 13:40:00||2240.5||2240.5||2240.5||2240.5|0
1623678300000|2021-06-14 13:45:00||2240.8||2241.5||2241.5||2240.8|0
1623678600000|2021-06-14 13:50:00|2253|2242.5|2253.5|2243.8|2253.5|2243.8|2253|2242.5|21
1623678900000|2021-06-14 13:55:00|2253.8|2244|2255.5|2246.5|2255.5|2246.5|2253.8|2244|10
1623679200000|2021-06-14 14:00:00||2245.8||2245.5||2245.8||2245.5|0
1623679500000|2021-06-14 14:05:00|2254.5|2235.8|2254.5|2241|2254.5|2241|2254.5|2235.8|5
1623679800000|2021-06-14 14:10:00|2255.3|2241.5|2256.5|2242.5|2256.5|2242.5|2255.3|2241.5|10
1623680100000|2021-06-14 14:15:00|2259.3|2242.8|2262.5|2254|2262.5|2254|2259.3|2242.8|17
1623741300000|2021-06-15 07:15:00|2262.5||2262.5||2262.5||2262.5||0
1623743100000|2021-06-15 07:45:00|2261.5|2249.5|2260.5|2248.3|2261.8|2249.5|2260.5|2248.3|0
1623743400000|2021-06-15 07:50:00|2261.5||2262.5||2262.5||2261.3||0
1623743700000|2021-06-15 07:55:00|2262.3|2248.5|2259.5|2248.5|2262.3|2248.5|2259.5|2248.5|0
1623744000000|2021-06-15 08:00:00|2259.3|2248.3|2258.8|2244.5|2259.3|2248.3|2258.8|2243.8|2
1623744300000|2021-06-15 08:05:00|2259|2240.3|2256.5|2241.8|2259|2241.8|2256.5|2240.3|1
1623744600000|2021-06-15 08:10:00|2257|2242.5|2252.5|2237.8|2257|2242.5|2252.5|2237.8|52
1623744900000|2021-06-15 08:15:00|2254|2238|2256|2238.8|2256|2238.8|2254|2237.8|0
1623745200000|2021-06-15 08:20:00|2255.8|2239|2255.8|2239.5|2256.3|2239.5|2254.8|2238.8|10
1623745500000|2021-06-15 08:25:00|2255.5|2239.3|2255|2239.3|2256|2239.3|2255|2238.8|0
1623745800000|2021-06-15 08:30:00|2255.3|2238.8|2254|2236.8|2255.3|2238.8|2254|2236.8|502
1623746100000|2021-06-15 08:35:00|2252.5|2236.3|2252.5|2239.5|2252.5|2239.5|2252.5|2236.3|4
1623746400000|2021-06-15 08:40:00|2254|2237.8|2253.5|2238.5|2254.3|2238.5|2253.5|2237|74
1623746700000|2021-06-15 08:45:00||2238.8||2239.3||2239.3||2238.8|1
1623747000000|2021-06-15 08:50:00|2255.5|2239.8|2255.5|2241.5|2256.3|2241.8|2255.5|2239.8|0
1623747300000|2021-06-15 08:55:00|2255.3|2242.5|2253.5|2238.3|2255.3|2242.5|2253.5|2238.3|23
1623747600000|2021-06-15 09:00:00|2254.8|2238.5|2255.5|2238.8|2255.5|2239|2254.5|2238.5|6
1623747900000|2021-06-15 09:05:00|2255.8|2239|2254.3|2238.5|2255.8|2239|2254.3|2238.5|50
1623748200000|2021-06-15 09:10:00|2254|2238|2253|2235.8|2254|2238|2252.8|2235.8|3
1623748500000|2021-06-15 09:15:00|2252.8|2236|2248.3|2234|2252.8|2236|2244.5|2234|6
1623748800000|2021-06-15 09:20:00|2249.5|2234.8|2247|2233|2249.5|2235.5|2247|2233|4
1623749100000|2021-06-15 09:25:00|2246.8|2232.5|2245|2231.3|2246.8|2232.5|2240.8|2230|0
1623749400000|2021-06-15 09:30:00|2245.3|2231|2245.5|2231.5|2247.5|2231.8|2245.3|2231|0
1623749700000|2021-06-15 09:35:00|2245.3|2231.8|2245.8|2232|2247|2232|2245.3|2231|185
1623750000000|2021-06-15 09:40:00|2246.8|2231.8|2247.3|2233.5|2247.8|2233.5|2246|2231.8|3
1623750300000|2021-06-15 09:45:00|2249|2233.3|2243.5|2232.8|2249.5|2234|2240.5|2232|32
1623750600000|2021-06-15 09:50:00|2247.5|2233.5|2244.5|2233.5|2247.5|2233.5|2244.5|2233.5|10
1623750900000|2021-06-15 09:55:00||2234.3||2233.5||2234.3||2233.5|22
1623751200000|2021-06-15 10:00:00|2243.5|2235.3|2243.5|2233.5|2243.5|2235.3|2242.5|2233.5|5
1623751500000|2021-06-15 10:05:00|2244.5|2234.3|2244.5|2233.8|2244.5|2234.5|2244.5|2233.5|6
1623751800000|2021-06-15 10:10:00||2233.5||2233.8||2234.3||2233.5|52
1623752100000|2021-06-15 10:15:00|2245.5|2234|2247.5|2236.3|2247.5|2236.3|2245.5|2234|67
1623752400000|2021-06-15 10:20:00|2246.5|2236.5|2245.5|2235.5|2246.5|2238|2245.5|2235.5|25
1623752700000|2021-06-15 10:25:00|2245.3|2234.8|2245.3|2235.5|2245.3|2235.5|2245.3|2234.8|15
1623753000000|2021-06-15 10:30:00|2243.5|2236.3|2243.5|2234.8|2243.5|2236.3|2243.5|2234.8|4
1623753300000|2021-06-15 10:35:00|2245.3|2235.5|2245.3|2234.8|2245.3|2237|2245.3|2234.8|10
1623753600000|2021-06-15 10:40:00|2243.5|2232.3|2243.5|2232.3|2243.5|2232.3|2243.5|2232.3|29
1623753900000|2021-06-15 10:45:00||2232.5||2232.3||2233||2230.5|2
1623754200000|2021-06-15 10:50:00|2242.5|2233|2242.5|2233|2242.5|2233|2242.5|2233|65
1623754500000|2021-06-15 10:55:00|2241.5|2229.8|2241.5|2230.8|2241.5|2230.8|2241.5|2229.3|352
1623754800000|2021-06-15 11:00:00|2242.5|2231.3|2242.5|2232|2242.5|2232.3|2242.5|2231.3|107
1623755100000|2021-06-15 11:05:00|2241.5|2231.8|2241.5|2232.3|2241.5|2232.3|2240.5|2231.3|344
1623755400000|2021-06-15 11:10:00|2242.5|2233.5|2242|2231.3|2242.5|2234.3|2242|2230.8|10
1623755700000|2021-06-15 11:15:00|2242.5|2231.5|2243|2231.8|2243.5|2233.3|2241.5|2231.5|17
1623756000000|2021-06-15 11:20:00|2243.5|2231.5|2244.5|2235|2244.5|2235|2243.5|2230.5|73
1623756300000|2021-06-15 11:25:00|2244|2233.8|2244|2234.5|2244|2234.5|2244|2233.5|0
1623756600000|2021-06-15 11:30:00|2244.5|2233.5|2245.3|2235.8|2245.3|2236.5|2244.5|2233.5|15
1623756900000|2021-06-15 11:35:00|2245.5|2235.5|2247.3|2238.5|2247.5|2238.5|2245.5|2235.5|86
1623757200000|2021-06-15 11:40:00|2247.5|2238.8|2247.5|2233.3|2248.5|2239.8|2247.5|2231.3|37
1623757500000|2021-06-15 11:45:00|2247.3|2236.3|2246.3|2234|2247.3|2236.3|2246.3|2232.5|2
1623758100000|2021-06-15 11:55:00||2235.5||2235.5||2235.5||2235.5|0
1623758400000|2021-06-15 12:00:00||2236.5||2236.5||2236.5||2236.5|0
1623758700000|2021-06-15 12:05:00|2245.8||2245.8||2245.8||2245.8||0
1623759000000|2021-06-15 12:10:00|2246.5||2247.5||2247.5||2246.5||4
1623759300000|2021-06-15 12:15:00|2249.5|2239.5|2249.5|2239.5|2249.5|2239.5|2249.5|2239.5|2
1623759600000|2021-06-15 12:20:00|2250|2238.5|2251.5|2239.5|2251.5|2243|2249.8|2237.8|412
1623759900000|2021-06-15 12:25:00||2237||2237.3||2239||2234.5|0
1623760200000|2021-06-15 12:30:00|2251.3||2251.3||2251.3||2251.3||250
1623760500000|2021-06-15 12:35:00|2251|2239.5|2251.3|2237.3|2251.3|2241.5|2251|2237.3|25
1623760800000|2021-06-15 12:40:00|2251|2239.5|2250.5|2239.8|2251|2241.5|2249.5|2239.5|95
1623761100000|2021-06-15 12:45:00|2250.3|2238.3|2250.3|2239.8|2250.8|2239.8|2250.3|2236.5|177
1623761400000|2021-06-15 12:50:00|2250|2239.5|2249|2235.5|2250.8|2241.5|2249|2235.3|25
1623761700000|2021-06-15 12:55:00|2248.8|2235.3|2249|2235|2249.3|2235.3|2248.8|2234.5|150
1623762000000|2021-06-15 13:00:00|2249.3|2235.3|2249.3|2237.3|2249.5|2237.3|2249|2235.3|0
1623762300000|2021-06-15 13:05:00|2249.5|2237|2248.8|2238|2249.5|2238|2248.3|2237|0
1623762600000|2021-06-15 13:10:00|2248.5|2239.5|2248.8|2235.3|2248.8|2240.5|2248.3|2235.3|48
1623762900000|2021-06-15 13:15:00|2249|2236|2249.3|2237.5|2249.8|2237.5|2248.8|2236|0
1623763200000|2021-06-15 13:20:00|2249|2237.8|2248.5|2237.8|2249.3|2237.8|2245.8|2237.5|113
1623763500000|2021-06-15 13:25:00|2249||2249.3||2249.5||2249||2
1623763800000|2021-06-15 13:30:00|2249|2237.5|2245.3|2235.3|2249|2237.5|2244.8|2235.3|18
1623764100000|2021-06-15 13:35:00|2245.5|2234.3|2243.8|2230|2245.5|2234.3|2243.8|2229.8|20
1623764400000|2021-06-15 13:40:00|2243.5|2229.8|2240.5|2228.8|2243.8|2230|2240.5|2228.5|200
1623764700000|2021-06-15 13:45:00|2240.8|2229|2239|2227.5|2240.8|2229|2239|2227.5|4
1623765000000|2021-06-15 13:50:00|2239.3|2229.5|2239.5|2229.5|2240.5|2229.5|2237.5|2227.5|5
1623765300000|2021-06-15 13:55:00|2240.3|2227.5|2237.5|2227.5|2240.5|2231.5|2237.5|2227.5|3
1623765600000|2021-06-15 14:00:00|2239|2227.8|2239|2227.8|2239|2227.8|2239|2227.8|0
1623765900000|2021-06-15 14:05:00||2228.5||2228.5||2228.5||2228.5|0
1623766200000|2021-06-15 14:10:00||2228.8||2229||2229||2228.8|0
1623766500000|2021-06-15 14:15:00||2229.5||2228.8||2229.5||2228.8|10
1623827700000|2021-06-16 07:15:00|2239|2228.8|2239|2228.8|2239|2228.8|2239|2228.8|0
1623828900000|2021-06-16 07:35:00|2242.5|2229.5|2242.5|2225.3|2242.5|2229.5|2242.5|2224.8|0
1623829200000|2021-06-16 07:40:00|2243|2227.3|2238.3|2224.5|2243.3|2227.3|2238.3|2224.5|0
1623829500000|2021-06-16 07:45:00|2238.8|2223.5|2236.5|2223.5|2239|2223.5|2232.5|2223.5|3
1623829800000|2021-06-16 07:50:00|2236.3|2220.8|2226.5|2215.8|2236.3|2220.8|2226.5|2215.8|24
1623830100000|2021-06-16 07:55:00|2230|2218.5|2227|2211.3|2230|2218.5|2226.3|2210.8|16
1623830400000|2021-06-16 08:00:00|2226.3||2222.5||2226.3||2222.5||0
1623830700000|2021-06-16 08:05:00|2221.3|2211.5|2224.5|2213.5|2224.5|2213.5|2221|2211.5|28
1623831000000|2021-06-16 08:10:00|2226|2211.8|2226.3|2212.5|2226.8|2218.3|2225.5|2211.8|35
1623831300000|2021-06-16 08:15:00|2226.5|2212.8|2227.5|2213.8|2228.5|2220.3|2226.5|2212.8|0
1623831600000|2021-06-16 08:20:00|2227.3|2213.5|2224.3|2211.8|2227.5|2213.5|2224.3|2211.8|0
1623831900000|2021-06-16 08:25:00|2224|2211.5|2222.5|2211|2226|2211.8|2222.5|2209.5|10
1623832200000|2021-06-16 08:30:00|2222.3|2211.3|2215.5|2206.5|2222.5|2211.3|2215.5|2206.5|17
1623832500000|2021-06-16 08:35:00|2214.5|2206.3|2217.5|2205.5|2222|2206.3|2214.5|2205.5|12
1623832800000|2021-06-16 08:40:00|2216.5||2217.5||2217.5||2216.5||10
1623833100000|2021-06-16 08:45:00|2216.5|2209.5|2219.8|2205.5|2221.5|2209.5|2216.5|2205.5|19
1623833400000|2021-06-16 08:50:00|2220|2206.5|2220|2206.5|2220|2206.5|2220|2206.5|0
1623833700000|2021-06-16 08:55:00|2217.5|2207.5|2217.5|2207.5|2217.5|2207.5|2217.5|2207.5|3
1623834000000|2021-06-16 09:00:00|2221.3|2205.8|2218.5|2207.5|2221.8|2207.5|2217.5|2205.8|18
1623834300000|2021-06-16 09:05:00|2217.5|2206.5|2219.5|2205.8|2219.5|2206.5|2215.5|2205.8|55
1623834900000|2021-06-16 09:15:00|2221.5||2221.5||2221.8||2220||0
1623835200000|2021-06-16 09:20:00|2221.3|2205.5|2219.5|2205.3|2222|2205.5|2219.5|2205.3|11
1623835500000|2021-06-16 09:25:00|2219.3|2205|2220.5|2206.5|2222|2213.5|2218.8|2204.5|9
1623835800000|2021-06-16 09:30:00|2220.3|2206|2220.3|2206|2222|2206|2220.3|2206|0
1623836100000|2021-06-16 09:35:00|2217.5|2206.3|2224.8|2209|2224.8|2209|2217.5|2206|70
1623836400000|2021-06-16 09:40:00|2225|2209.3|2224.5|2212.3|2227|2212.3|2224.5|2209|0
1623836700000|2021-06-16 09:45:00||2212.5||2212.5||2212.5||2212.5|0
1623837000000|2021-06-16 09:50:00|2223|2214.5|2224.5|2212.5|2224.5|2214.5|2223|2212.5|10
1623837300000|2021-06-16 09:55:00|2229|2213.5|2227.5|2213|2229|2218.5|2227.5|2212.5|40
1623837600000|2021-06-16 10:00:00|2226|2213.3|2226|2213.5|2226|2213.8|2226|2212.5|20
1623837900000|2021-06-16 10:05:00|2225.5|2215.5|2227.5|2217.5|2227.5|2217.8|2225.5|2215.5|25
1623838200000|2021-06-16 10:10:00||2216.5||2217.5||2217.5||2212.8|5
1623838500000|2021-06-16 10:15:00|2227.3||2227.3||2227.3||2227.3||0
1623838800000|2021-06-16 10:20:00|2227.5||2228.5||2230||2227.3||30
1623839100000|2021-06-16 10:25:00|2230.5|2218.3|2231.5|2219.5|2232.5|2219.5|2230.5|2217.5|61
1623839400000|2021-06-16 10:30:00|2232.8||2232.8||2232.8||2232.8||0
1623839700000|2021-06-16 10:35:00|2231.5||2229.5||2231.5||2229.5||2
1623840000000|2021-06-16 10:40:00|2231.3||2231.5||2231.5||2231.3||45
1623840300000|2021-06-16 10:45:00|2232.8|2218.5|2231.5|2217.8|2232.8|2218.5|2231.5|2217.8|15
1623840600000|2021-06-16 10:50:00|||||||||273
1623840900000|2021-06-16 10:55:00|||||||||5
1623841200000|2021-06-16 11:00:00|||||||||345
1623841800000|2021-06-16 11:10:00|2231.3|2215.8|2229|2214.8|2231.3|2217.3|2229|2214.8|0
1623842100000|2021-06-16 11:15:00|2227.5|2213.5|2227.5|2213|2227.5|2213.5|2227.3|2213|0
1623842400000|2021-06-16 11:20:00||2212.8||2213.3||2215||2212.5|0
1623842700000|2021-06-16 11:25:00|2228.8|2214.3|2227.5|2213.5|2229.8|2215.3|2227.5|2213.5|0
1623843000000|2021-06-16 11:30:00||2217.5||2213.8||2217.5||2213.8|20
1623843600000|2021-06-16 11:40:00|||||||||15
1623844500000|2021-06-16 11:55:00||2214.5||2214.5||2214.5||2214.5|0
1623844800000|2021-06-16 12:00:00||2214||2213.8||2214||2213.8|0
1623845400000|2021-06-16 12:10:00||2212.3||2213||2213||2212.3|0
1623845700000|2021-06-16 12:15:00|2229|2214.8|2229.8|2213.3|2229.8|2214.8|2229|2212.3|0
1623846000000|2021-06-16 12:20:00|2229.5|2212.5|2230|2213.5|2230|2213.5|2229.5|2212.5|0
1623846300000|2021-06-16 12:25:00|2229.8|2213.3|2228.8|2212.8|2229.8|2213.3|2228.8|2212.8|0
1623846600000|2021-06-16 12:30:00|2228.5|2212.5|2225.5|2212.3|2228.5|2212.5|2225.5|2212.3|0
1623847500000|2021-06-16 12:45:00|2220.5|2212.8|2225.5|2212.3|2225.5|2213|2220.5|2212.3|0
1623847800000|2021-06-16 12:50:00||2212.8||2213||2213||2212.3|0
1623848400000|2021-06-16 13:00:00|2225||2225.5||2225.5||2225||0
1623848700000|2021-06-16 13:05:00|2222.5|2212.3|2222.5|2212.3|2222.5|2213|2222.5|2212.3|0
1623849000000|2021-06-16 13:10:00|2215.5|2212.5|2219.5|2206.5|2222.5|2212.5|2215.5|2206.5|31
1623849300000|2021-06-16 13:15:00|2214.8|2206|2219.5|2206|2219.5|2206|2214.8|2206|0
1623849600000|2021-06-16 13:20:00|2218.5|2207.8|2218.5|2207.3|2218.5|2207.8|2218.5|2206|0
1623849900000|2021-06-16 13:25:00|2217.5|2207.5|2219.5|2208.5|2219.5|2208.5|2217.5|2207.5|10
1623850200000|2021-06-16 13:30:00|||||||||4
1623850500000|2021-06-16 13:35:00||2207.3||2207.3||2207.3||2207.3|1
1623851400000|2021-06-16 13:50:00|2219.3||2219.5||2219.5||2219.3||18
1623851700000|2021-06-16 13:55:00|2219.3|2207.5|2226|2208|2226.3|2210.8|2219.3|2207.3|9
1623852000000|2021-06-16 14:00:00|2225.5|2207.8|2231.5|2207.8|2231.5|2207.8|2225.3|2207.8|0
1623852300000|2021-06-16 14:05:00|2231||2231||2231||2231||0
1623852600000|2021-06-16 14:10:00|2222.5||2222.3||2222.5||2222.3||0
1623852900000|2021-06-16 14:15:00|2221.5|2208|2221.5|2208.5|2221.5|2208.5|2221.5|2208|0
1623914100000|2021-06-17 07:15:00|2221.5|2208.5|2221.5|2208.5|2221.5|2208.5|2221.5|2208.5|0
1623917400000|2021-06-17 08:10:00|2218|2207.8|2220.5|2206.5|2221|2207.8|2218|2203.8|2
1623917700000|2021-06-17 08:15:00|2220.3|2203.8|2220|2204.3|2220.8|2208.3|2214.5|2203.8|10
1623918000000|2021-06-17 08:20:00|2220.3|2204|2215.5|2201.5|2220.3|2204|2215.3|2199.8|28
1623918300000|2021-06-17 08:25:00|2215.3|2202.5|2215.3|2200.3|2215.5|2206.5|2215|2200.3|1
1623918600000|2021-06-17 08:30:00|2215|2201|2214.3|2200.3|2215.3|2201|2214.3|2200.3|0
1623918900000|2021-06-17 08:35:00|||||||||2
1623919200000|2021-06-17 08:40:00|2213.8|2200|2213.5|2199.5|2213.8|2200|2213.5|2199.5|3
1623919500000|2021-06-17 08:45:00||2199.8||2199.8||2199.8||2199.8|0
1623919800000|2021-06-17 08:50:00||2200.5||2199.8||2201.5||2199.8|0
1623920100000|2021-06-17 08:55:00|2212.5||2213.5||2213.5||2212.5||0
1623920700000|2021-06-17 09:05:00|2212.5||2212.5||2212.5||2212.5||0
1623921000000|2021-06-17 09:10:00||2200||2201.3||2201.5||2199.8|0
1623921300000|2021-06-17 09:15:00||2201.5||2201.3||2203.5||2201.3|1
1623921600000|2021-06-17 09:20:00|2213.5|2201.5|2215.5|2202|2215.5|2202.5|2213.5|2201.3|50
1623921900000|2021-06-17 09:25:00||2202.3||2203.3||2203.5||2202|0
1623922200000|2021-06-17 09:30:00||2203||2201||2203.3||2201|0
1623922500000|2021-06-17 09:35:00|2217.5||2217.8||2217.8||2217.3||1
1623922800000|2021-06-17 09:40:00|2218|2201.3|2216.3|2201|2218.5|2201.5|2216.3|2201|214
1623923100000|2021-06-17 09:45:00|2216|2200|2216.3|2199.5|2216.3|2200|2215.8|2199.5|10
1623923400000|2021-06-17 09:50:00|2216.5|2200|2216.8|2201.3|2216.8|2201.5|2216.5|2200|150
1623923700000|2021-06-17 09:55:00|2217.8|2201|2218|2203.3|2218|2203.3|2217.8|2201|29
1623924000000|2021-06-17 10:00:00|2219|2203|2219|2203.8|2219|2203.8|2219|2202.8|0
1623924300000|2021-06-17 10:05:00|2220|2203.5|2220|2204.8|2220|2206.5|2220|2203.5|0
1623924600000|2021-06-17 10:10:00|2213.5|2204.3|2220.8|2205|2221|2205|2213.5|2204|2
1623924900000|2021-06-17 10:15:00|2221|2205.5|2222.3|2207.5|2222.5|2210.3|2220.8|2205.5|0
1623925200000|2021-06-17 10:20:00|2222.5|2207.8|2222.3|2208.3|2222.8|2208.3|2222.3|2207.8|2
1623925500000|2021-06-17 10:25:00|2222.5|2208.5|2222|2208.8|2223.3|2208.8|2221|2208.5|0
1623925800000|2021-06-17 10:30:00|2222.3|2209.5|2219.3|2205.5|2222.5|2210|2219.3|2205|41
1623926100000|2021-06-17 10:35:00|2219.5|2205.8|2219.5|2205.8|2219.5|2207|2219|2205.8|2
1623926400000|2021-06-17 10:40:00|2218.8||2218||2219||2218||95
1623926700000|2021-06-17 10:45:00|2218.5||2218||2218.8||2217.8||0
1623927000000|2021-06-17 10:50:00|2218.8|2207.5|2218.8|2207.5|2219|2207.5|2218|2207.5|23
1623927300000|2021-06-17 10:55:00|2219|2208.5|2219.8|2208.5|2219.8|2209.5|2219|2208.5|50
1623927600000|2021-06-17 11:00:00|2219.5|2209.5|2220.5|2209.5|2220.5|2211.5|2219.5|2209.5|5
1623927900000|2021-06-17 11:05:00|2222|2210.5|2222|2210.5|2222|2210.5|2222|2210.5|88
1623928200000|2021-06-17 11:10:00|2222.3|2212.5|2223.3|2212.5|2223.3|2212.5|2222.3|2212.5|4
1623928500000|2021-06-17 11:15:00|2224.3|2212.8|2224|2212.8|2224.5|2212.8|2223.8|2212.8|4
1623928800000|2021-06-17 11:20:00|2223.5|2213.3|2223.3|2212.5|2224.3|2213.5|2223.3|2212.5|1
1623929100000|2021-06-17 11:25:00|2223.5|2213|2223.3|2212.5|2223.5|2214.5|2223.3|2212.5|1
1623929400000|2021-06-17 11:30:00|2223.5|2215.3|2225.5|2215.5|2225.5|2215.5|2223.5|2215.3|10
1623929700000|2021-06-17 11:35:00|||||||||4
1623930300000|2021-06-17 11:45:00|2227.5|2215.8|2227.5|2215.8|2227.5|2215.8|2227.5|2215.8|5
1623930600000|2021-06-17 11:50:00|2228.8|2216|2230.5|2219.5|2230.5|2219.5|2228.8|2216|0
1623930900000|2021-06-17 11:55:00|2230.8|2219.8|2229.5|2216.8|2231.3|2219.8|2229.3|2216.8|1
1623931200000|2021-06-17 12:00:00|2229.3|2216.3|2227.3|2216.5|2229.5|2216.5|2227.3|2216|22
1623931500000|2021-06-17 12:05:00|2227.5||2228.5||2229.3||2227.5||3
1623931800000|2021-06-17 12:10:00|2228.3||2228.8||2228.8||2227.5||5
1623932100000|2021-06-17 12:15:00|2228.5|2216|2226.5|2216.3|2228.5|2216.5|2224.5|2216|1
1623932400000|2021-06-17 12:20:00|2225.8||2226||2226.3||2225.5||0
1623932700000|2021-06-17 12:25:00|2225.5|2215.8|2226|2215.8|2226|2215.8|2225.5|2215.8|0
1623933000000|2021-06-17 12:30:00|2225.3||2226||2226||2225||0
1623933300000|2021-06-17 12:35:00|2226.3|2216.5|2227.5|2216.5|2227.8|2216.5|2226.3|2216.5|2
1623933600000|2021-06-17 12:40:00|2228|2216.8|2227.8|2216.8|2228|2216.8|2227.3|2216.8|0
1623933900000|2021-06-17 12:45:00|2227.3|2216.5|2226.3|2216.5|2227.8|2216.5|2226.3|2216.5|0
1623934200000|2021-06-17 12:50:00|2226.5||2226||2226.5||2225.3||0
1623934500000|2021-06-17 12:55:00|2226.3|2212.8|2224.5|2212.8|2226.5|2212.8|2224.5|2212.8|0
1623934800000|2021-06-17 13:00:00||2211.8||2212.8||2212.8||2211.8|0
1623935100000|2021-06-17 13:05:00||2213||2212.5||2213||2212.5|3
1623935400000|2021-06-17 13:10:00||2212.8||2212.8||2213||2212.8|0
1623935700000|2021-06-17 13:15:00||2213||2213||2213||2213|0
1623936000000|2021-06-17 13:20:00|2224|2212.5|2224|2212.5|2224|2212.5|2224|2212.5|2
1623936300000|2021-06-17 13:25:00|2223.8||2224.3||2224.5||2223.8||0
1623936600000|2021-06-17 13:30:00|2224.5|2212.8|2224.3|2213|2224.5|2213|2224.3|2212.8|0
1623936900000|2021-06-17 13:35:00|2223.5|2213.3|2223.5|2213.3|2223.5|2213.3|2223.5|2213.3|0
1623937200000|2021-06-17 13:40:00|2224.5|2213.5|2224.5|2213.5|2224.5|2214.5|2224.5|2213.5|7
1623937500000|2021-06-17 13:45:00||2213.3||2212.5||2215.5||2212.5|14
1623937800000|2021-06-17 13:50:00||2212.8||2214.5||2214.5||2212.8|0
1623938100000|2021-06-17 13:55:00|2226|2214.8|2226|2215.5|2226.3|2215.5|2226|2214.8|51
1623938400000|2021-06-17 14:00:00|2227.5|2216.5|2227.5|2215.5|2227.5|2217.5|2226.8|2215.5|44
1623938700000|2021-06-17 14:05:00|2228.8||2228.8||2228.8||2228.8||0
1623939000000|2021-06-17 14:10:00|2228.5|2215.8|2228.5|2215.5|2228.5|2215.8|2225.5|2215.3|21
1623939300000|2021-06-17 14:15:00|2228.3|2217.3|2228.3|2217.5|2228.3|2218.5|2228.3|2217.3|1
1624002300000|2021-06-18 07:45:00|2220|2208.5|2219.3|2205.5|2220|2208.5|2218|2204.5|0
1624002600000|2021-06-18 07:50:00|2220||2219.3||2220||2219||0
1624002900000|2021-06-18 07:55:00|2220.3||2220.5||2220.5||2219||56
1624003200000|2021-06-18 08:00:00|2220.3|2208.5|2220.3|2208.5|2220.8|2208.5|2219.5|2208.5|11
1624003500000|2021-06-18 08:05:00|2219.8||2220.3||2220.3||2219.5||0
1624003800000|2021-06-18 08:10:00|2220|2205.5|2221|2206|2221|2206.5|2219.8|2205.5|25
1624004100000|2021-06-18 08:15:00|2220.8|2205.8|2217.8|2205.8|2220.8|2205.8|2217.3|2205.5|10
1624004400000|2021-06-18 08:20:00|2218|2206.5|2218.8|2206.5|2218.8|2209.5|2217.5|2206.5|7
1624004700000|2021-06-18 08:25:00|2219|2209.5|2218.5|2208.5|2220.3|2210.5|2218.5|2205.8|24
1624005000000|2021-06-18 08:30:00|2218.3|2205.8|2218.5|2208.5|2218.8|2208.5|2218|2205.5|6
1624005300000|2021-06-18 08:35:00|2218.8|2207.5|2217.8|2206.5|2218.8|2208.5|2216.5|2205.5|12
1624005600000|2021-06-18 08:40:00|2218|2207.5|2217|2206.5|2218|2207.5|2217|2206.5|52
1624005900000|2021-06-18 08:45:00|2218.5|2207.5|2218.5|2207.5|2218.5|2207.5|2218.5|2207.5|1
1624006200000|2021-06-18 08:50:00|2218.8|2205.5|2219|2205.5|2219|2205.5|2218.3|2205.5|5
1624006500000|2021-06-18 08:55:00|2218.8|2205.8|2219.8|2205.8|2220.3|2205.8|2218.8|2205.8|57
1624006800000|2021-06-18 09:00:00|2220|2205.5|2220.3|2205.5|2220.5|2205.5|2220|2205.5|0
1624007100000|2021-06-18 09:05:00|2220.5|2206|2219.8|2206|2220.8|2206|2219.8|2206|0
1624007400000|2021-06-18 09:10:00|2220|2205.8|2220.3|2206|2220.5|2206|2220|2205.5|2
1624007700000|2021-06-18 09:15:00|2220.5|2205.5|2220.5|2206.8|2220.5|2206.8|2220.3|2205.5|18
1624008000000|2021-06-18 09:20:00|2220.3|2207|2220|2206.8|2220.3|2207.3|2220|2206.8|0
1624008300000|2021-06-18 09:25:00|2219.8|2206.5|2220|2206|2220|2206.5|2213.8|2205.5|17
1624008600000|2021-06-18 09:30:00|2219.8|2205.5|2219.5|2206|2219.8|2206|2219.5|2205.5|5
1624008900000|2021-06-18 09:35:00|2219.8|2205.8|2219.5|2205.5|2220|2205.8|2219.5|2205.5|0
1624009200000|2021-06-18 09:40:00|2219.3|2207.5|2219.3|2207.5|2219.3|2207.5|2219.3|2207.5|1
1624009500000|2021-06-18 09:45:00|2220|2211.3|2222|2211.5|2222.3|2211.5|2220|2211.3|6
1624009800000|2021-06-18 09:50:00||2211.3||2211.5||2211.5||2211.3|10
1624010400000|2021-06-18 10:00:00|2221.8||2221.3||2222||2221||0
1624010700000|2021-06-18 10:05:00|2221|2211.3|2220.3|2207.8|2221|2211.3|2220.3|2207.5|30
1624011000000|2021-06-18 10:10:00|2220|2207.5|2219.8|2207.5|2220|2207.5|2219.5|2207.5|2
1624011300000|2021-06-18 10:15:00|2220|2207.8|2219.8|2207.8|2220|2207.8|2219.8|2207.8|2
1624011600000|2021-06-18 10:20:00||2208.3||2209.5||2209.5||2208.3|0
1624011900000|2021-06-18 10:25:00|2215.8|2207.8|2218.3|2207.8|2219.8|2208|2215.8|2207.5|17
1624012200000|2021-06-18 10:30:00|2218.5|2207.5|2218.5|2207.8|2219|2207.8|2215.8|2207.5|3
1624012800000|2021-06-18 10:40:00|2218.8|2210.5|2221|2209.5|2221|2210.5|2218.3|2207.5|41
1624013100000|2021-06-18 10:45:00||2208.8||2208.8||2208.8||2208.8|0
1624013400000|2021-06-18 10:50:00||2207.5||2207.8||2207.8||2207.5|0
1624013700000|2021-06-18 10:55:00||2208||2208.3||2208.3||2208|0
1624014000000|2021-06-18 11:00:00|2220||2221||2221||2218.5||0
1624014300000|2021-06-18 11:05:00|2220.8|2208|2220.5|2208|2221|2208|2217.8|2208|0
1624014600000|2021-06-18 11:10:00|2220.3|2207.5|2219.5|2206|2220.3|2207.5|2219.5|2206|18
1624014900000|2021-06-18 11:15:00|2219.3|2205.8|2217.5|2204.8|2219.3|2205.8|2217.5|2204.8|0
1624015200000|2021-06-18 11:20:00|2217.3|2204.3|2212.5|2201.5|2217.3|2204.8|2212.5|2201.5|11
1624015500000|2021-06-18 11:25:00|2212||2212||2212||2212||0
1624015800000|2021-06-18 11:30:00|2211.5|2201.8|2212.5|2201.5|2212.5|2201.8|2211.5|2201.5|1
1624016100000|2021-06-18 11:35:00||2202.5||2202.5||2202.5||2202.5|0
1624016400000|2021-06-18 11:40:00|2213.5|2201.5|2214.5|2201.5|2214.5|2201.5|2212.8|2201.5|10
1624016700000|2021-06-18 11:45:00|2212.5||2212.5||2212.5||2212.5||0
1624017000000|2021-06-18 11:50:00|2214.5|2200.3|2214.5|2202|2214.5|2202|2210.3|2200.3|18
1624017300000|2021-06-18 11:55:00||2202.3||2204.5||2204.5||2202.3|0
1624017600000|2021-06-18 12:00:00|2214.3|2202.8|2214.5|2202.3|2214.5|2203|2214.3|2202.3|26
1624017900000|2021-06-18 12:05:00||2202.5||2202.5||2202.8||2202.5|0
1624018200000|2021-06-18 12:10:00||2202.3||2201.5||2202.3||2201.5|1
1624018500000|2021-06-18 12:15:00||2201.8||2201.8||2201.8||2201.8|0
1624018800000|2021-06-18 12:20:00|2214|2201.5|2213.5|2200.8|2214|2201.5|2213.5|2200|0
1624019100000|2021-06-18 12:25:00|2213.3|2200|2209.5|2199.5|2213.3|2200|2207.5|2197.5|26
1624019400000|2021-06-18 12:30:00|2207.5|2197.3|2207.5|2194.8|2209.5|2199.5|2204.8|2194.8|55
1624019700000|2021-06-18 12:35:00|2207.3|2195.5|2207|2192.8|2207.3|2195.5|2206.8|2192|6
1624020000000|2021-06-18 12:40:00|2206.8|2191.8|2205.5|2190|2207|2192.3|2205.5|2190|0
1624020300000|2021-06-18 12:45:00|2205.3|2189.8|2205.5|2196.5|2206.3|2196.5|2199.5|2186.5|82
1624020600000|2021-06-18 12:50:00|2206|2194|2201.5|2188.5|2206.8|2194|2201.5|2187.8|26
1624020900000|2021-06-18 12:55:00|2204|2188.8|2204.8|2190.8|2205.8|2196.5|2203.5|2188.5|7
1624021200000|2021-06-18 13:00:00||2191||2190.8||2191||2190.5|0
1624021800000|2021-06-18 13:10:00||2191||2191||2191||2191|1
1624022100000|2021-06-18 13:15:00|2200.5|2190.5|2204.3|2190.5|2204.5|2190.5|2200.5|2190.5|1
1624022400000|2021-06-18 13:20:00|2204||2204||2204||2204||0
1624022700000|2021-06-18 13:25:00|2203.8|2189|2200.5|2189|2203.8|2189|2200.5|2189|16
1624023000000|2021-06-18 13:30:00|2198.5|2187.3|2198.5|2187.5|2198.5|2187.5|2198.5|2186|2
1624023300000|2021-06-18 13:35:00|2200.5|2188|2199.5|2187.5|2200.5|2189.5|2199.5|2187.3|3
1624023600000|2021-06-18 13:40:00|2200.5|2187|2200.5|2187.5|2200.5|2188.3|2200.5|2187|13
1624023900000|2021-06-18 13:45:00|2200.3|2187.8|2200.3|2189.5|2200.3|2189.5|2200.3|2187.8|0
1624024200000|2021-06-18 13:50:00|2200.5|2189.8|2201.5|2192.3|2203.5|2192.3|2200.5|2189.8|32
1624024500000|2021-06-18 13:55:00|2201.3|2192|2203.3|2192|2203.3|2192|2201.3|2192|15
1624024800000|2021-06-18 14:00:00|2203.5||2205.5||2207||2203.5||3
1624025100000|2021-06-18 14:05:00|2204.8|2188|2204.5|2189.5|2204.8|2189.5|2204.5|2188|2
1624025400000|2021-06-18 14:10:00|2202.5||2199.5||2202.5||2199.5||0
1624025700000|2021-06-18 14:15:00|2201.8|2188|2204.5|2192.5|2206|2192.5|2200.5|2188|17
1624346100000|2021-06-22 07:15:00||2192.5||2192.5||2192.5||2192.5|0
1624346700000|2021-06-22 07:25:00|2222.8|2198.5|2216.5|2194.5|2222.8|2198.5|2216.5|2194.5|1
1624347000000|2021-06-22 07:30:00|2216|2194.8|2224|2206|2225.5|2210.5|2216|2194.5|0
1624347300000|2021-06-22 07:35:00|2225|2201.5|2218.8|2202.5|2225|2208.5|2216.8|2201.5|3
1624347600000|2021-06-22 07:40:00|2218|2209|2214.8|2202.5|2218.3|2209|2214.8|2202.5|8
1624347900000|2021-06-22 07:45:00|2214.5|2201.5|2207.4|2193.6|2214.8|2201.5|2206.4|2193.6|4
1624348200000|2021-06-22 07:50:00|2207.6|2199.6|2209.6|2193.9|2209.9|2199.6|2207.6|2193.6|13
1624348500000|2021-06-22 07:55:00|2210.4|2194.1|2210.4|2194.9|2210.9|2194.9|2209.6|2193.9|15
1624348800000|2021-06-22 08:00:00|2211.1|2194.1|2212.1|2195.9|2213.1|2196.1|2210.1|2194.1|6
1624349100000|2021-06-22 08:05:00|2213.1|2196.1|2212.9|2198.6|2213.4|2198.6|2212.9|2196.1|0
1624349400000|2021-06-22 08:10:00||2198.9||2198.6||2198.9||2198.6|0
1624349700000|2021-06-22 08:15:00|2213.6|2199.6|2212.1|2200.1|2214.4|2205.6|2212.1|2199.6|8
1624350000000|2021-06-22 08:20:00|2209.6|2200.6|2209.1|2196.1|2212.1|2200.6|2209.1|2196.1|19
1624350300000|2021-06-22 08:25:00|2208.9||2209.1||2209.1||2208.9||0
1624351200000|2021-06-22 08:40:00|2208.4|2194.6|2208.4|2194.6|2208.6|2194.6|2208.4|2194.6|3
1624351500000|2021-06-22 08:45:00|2207.4|2191.4|2200.9|2188.1|2207.4|2191.4|2200.1|2187.9|77
1624351800000|2021-06-22 08:50:00|2200.6|2187.9|2199.6|2186.6|2200.6|2188.9|2199.6|2185.6|0
1624352100000|2021-06-22 08:55:00|2199.4|2186.4|2199.4|2185.6|2199.4|2186.6|2199.4|2185.6|0
1624352400000|2021-06-22 09:00:00|2199.1||2198.6||2199.1||2198.6||0
1624352700000|2021-06-22 09:05:00||2185.9||2187.4||2187.4||2185.6|0
1624353000000|2021-06-22 09:10:00|2199.9|2187.6|2200.4|2187.6|2200.4|2187.9|2199.9|2187.6|1
1624353300000|2021-06-22 09:15:00|2200.1|2187.9|2200.1|2187.6|2200.1|2187.9|2200.1|2187.6|0
1624353600000|2021-06-22 09:20:00||2187.9||2187.6||2187.9||2187.6|0
1624353900000|2021-06-22 09:25:00||2187.9||2187.6||2188.1||2187.6|0
1624354200000|2021-06-22 09:30:00||2187.9||2188.1||2188.1||2187.6|0
1624354500000|2021-06-22 09:35:00|2199.9|2187.6|2199.9|2187.6|2199.9|2187.6|2199.9|2187.6|0
1624354800000|2021-06-22 09:40:00|2199.6|2189.6|2199.4|2185.6|2199.6|2189.6|2199.4|2185.6|12
1624355100000|2021-06-22 09:45:00|2199.1||2198.6||2199.1||2198.6||0
1624355400000|2021-06-22 09:50:00|2198.4|2182.6|2195.9|2182.6|2198.6|2182.6|2195.9|2182.6|1
1624355700000|2021-06-22 09:55:00|2195.6||2194.1||2195.9||2194.1||0
1624356000000|2021-06-22 10:00:00|2192.1|2178.1|2191.6|2177.6|2193.1|2179.6|2191.6|2177.6|6
1624356300000|2021-06-22 10:05:00|2192.9|2177.9|2195.1|2179.4|2195.1|2179.4|2191.9|2177.9|5
1624356600000|2021-06-22 10:10:00|2194.9|2179.1|2194.4|2179.6|2194.9|2179.6|2194.4|2179.1|0
1624356900000|2021-06-22 10:15:00|2193.9|2177.6|2191.6|2177.6|2194.4|2177.6|2191.6|2177.6|0
1624357200000|2021-06-22 10:20:00|2191.4|2175.9|2191.6|2175.9|2191.6|2175.9|2191.1|2175.1|0
1624357500000|2021-06-22 10:25:00|2191.4|2176.1|2191.6|2178.4|2191.6|2178.4|2191.1|2176.1|0
1624357800000|2021-06-22 10:30:00||2178.1||2176.6||2178.4||2176.6|0
1624358100000|2021-06-22 10:35:00||2176.9||2177.1||2177.4||2176.6|0
1624358400000|2021-06-22 10:40:00||2177.4||2177.1||2177.4||2177.1|0
1624358700000|2021-06-22 10:45:00||2177.4||2178.1||2178.1||2177.4|0
1624359000000|2021-06-22 10:50:00||2177.9||2177.9||2177.9||2177.4|0
1624359300000|2021-06-22 10:55:00|2193.6|2181.6|2193.9|2177.9|2193.9|2181.6|2192.9|2177.9|10
1624359600000|2021-06-22 11:00:00|2193.6|2178.1|2193.6|2178.1|2193.9|2178.1|2193.4|2178.1|0
1624359900000|2021-06-22 11:05:00|2193.9||2193.4||2193.9||2193.1||0
1624360200000|2021-06-22 11:10:00|2193.6||2192.9||2193.6||2191.6||1
1624360500000|2021-06-22 11:15:00|2193.4||2193.4||2193.6||2193.1||0
1624360800000|2021-06-22 11:20:00|2193.1|2178.4|2191.1|2178.6|2193.4|2178.6|2190.6|2178.4|0
1624361100000|2021-06-22 11:25:00|2191.4|2178.9|2192.1|2178.6|2192.1|2179.6|2191.1|2178.6|0
1624361400000|2021-06-22 11:30:00|2192.6|2178.9|2189.6|2178.9|2192.6|2178.9|2189.6|2178.9|2
1624361700000|2021-06-22 11:35:00|2191.6|2179.6|2193.6|2181.6|2194.4|2183.4|2191.4|2178.4|11
1624362000000|2021-06-22 11:40:00|2193.1||2191.6||2193.1||2191.6||0
1624362300000|2021-06-22 11:45:00|2193.1||2193.4||2193.6||2193.1||5
1624362600000|2021-06-22 11:50:00|2193.6|2181.9|2193.6|2183.6|2193.6|2183.6|2193.6|2181.9|1
1624362900000|2021-06-22 11:55:00|2196.9|2185.6|2194.6|2185.9|2196.9|2185.9|2194.6|2185.6|6
1624363200000|2021-06-22 12:00:00|2197.4|2186.6|2194.9|2186.6|2197.9|2186.6|2194.9|2186.6|5
1624363500000|2021-06-22 12:05:00|2195.1|2182.9|2195.1|2181.1|2195.1|2182.9|2194.9|2180.6|12
1624363800000|2021-06-22 12:10:00|2189.6|2181.4|2195.1|2180.6|2195.1|2181.6|2189.6|2179.4|0
1624364400000|2021-06-22 12:20:00||2180.9||2180.6||2180.9||2180.6|0
1624364700000|2021-06-22 12:25:00|2193.6||2193.6||2193.6||2193.6||0
1624365300000|2021-06-22 12:35:00|2195.1|2180.9|2195.1|2181.6|2195.1|2181.6|2195.1|2180.9|0
1624365600000|2021-06-22 12:40:00||2182.6||2182.9||2182.9||2182.6|0
1624365900000|2021-06-22 12:45:00|2196.6|2183.1|2196.9|2183.4|2197.1|2183.4|2196.6|2183.1|0
1624366200000|2021-06-22 12:50:00|2196.6|2184.6|2194.6|2183.9|2196.9|2184.6|2194.6|2183.6|1
1624366500000|2021-06-22 12:55:00|2191.6|2183.6|2194.6|2182.9|2195.9|2183.6|2191.6|2182.9|25
1624367100000|2021-06-22 13:05:00||2183.1||2183.1||2183.1||2183.1|0
1624367700000|2021-06-22 13:15:00|2193.6|2183.6|2193.6|2180.9|2194.6|2183.9|2193.6|2180.9|6
1624368000000|2021-06-22 13:20:00|2193.4||2192.6||2193.4||2192.6||0
1624368300000|2021-06-22 13:25:00|2192.1|2178.9|2189.6|2176.6|2192.1|2178.9|2189.6|2175.9|5
1624368900000|2021-06-22 13:35:00||2179.4||2179.4||2179.4||2179.4|0
1624369200000|2021-06-22 13:40:00||2176.6||2179.6||2179.9||2176.6|2
1624369500000|2021-06-22 13:45:00|2190.9|2178.6|2192.6|2178.6|2192.6|2178.6|2189.6|2177.6|5
1624369800000|2021-06-22 13:50:00||2177.9||2181.6||2181.6||2177.9|1
1624370100000|2021-06-22 13:55:00|2191.6|2179.6|2191.6|2179.9|2191.6|2179.9|2191.6|2179.1|1
1624370400000|2021-06-22 14:00:00|2189.6|2177.6|2189.6|2176.6|2189.6|2177.6|2189.6|2176.6|0
1624371000000|2021-06-22 14:10:00|2191.6|2177.1|2191.6|2177.9|2191.6|2181.6|2191.6|2177.1|3
1624371300000|2021-06-22 14:15:00|2191.4|2178.6|2196.4|2183.6|2196.4|2183.6|2191.4|2178.6|8
1624433700000|2021-06-23 07:35:00|2209.4|2193.4|2209.4|2196.6|2209.4|2196.6|2209.1|2193.4|2
1624434000000|2021-06-23 07:40:00|2209.6||2209.6||2209.6||2209.4||23
1624434300000|2021-06-23 07:45:00||2198.1||2196.6||2198.1||2196.6|4
1624434600000|2021-06-23 07:50:00|2208.6||2207.6||2208.6||2207.6||0
1624434900000|2021-06-23 07:55:00|2208.6|2194.1|2208.6|2192.6|2208.6|2194.1|2208.6|2192.6|1
1624435200000|2021-06-23 08:00:00||2192.9||2193.4||2193.6||2192.6|0
1624435500000|2021-06-23 08:05:00||2192.9||2191.9||2193.9||2191.9|0
1624435800000|2021-06-23 08:10:00|2207.1|2192.1|2205.4|2191.4|2208.6|2199.6|2205.4|2191.4|0
1624436100000|2021-06-23 08:15:00|2205.1|2191.1|2205.6|2189.9|2207.6|2191.1|2204.6|2189.6|0
1624436400000|2021-06-23 08:20:00|2204.4||2204.1||2204.4||2203.6||0
1624436700000|2021-06-23 08:25:00|2203.9||2204.1||2204.1||2203.4||0
1624437000000|2021-06-23 08:30:00|2204.4|2188.9|2204.1|2188.4|2205.6|2188.9|2204.1|2188.4|0
1624437300000|2021-06-23 08:35:00||2188.1||2189.6||2189.6||2188.1|0
1624437600000|2021-06-23 08:40:00||2189.9||2190.1||2190.1||2189.6|0
1624437900000|2021-06-23 08:45:00||2190.4||2190.4||2190.9||2190.4|0
1624438200000|2021-06-23 08:50:00|2203.4|2190.6|2203.4|2191.6|2203.4|2191.6|2203.4|2190.4|0
1624438500000|2021-06-23 08:55:00||2190.9||2190.1||2190.9||2190.1|2
1624439100000|2021-06-23 09:05:00|2202.6|2190.4|2202.6|2189.1|2202.6|2194.6|2202.6|2188.9|3
1624439400000|2021-06-23 09:10:00|2203.1|2188.9|2203.1|2188.9|2203.4|2189.1|2203.1|2188.6|0
1624439700000|2021-06-23 09:15:00|2202.9|2188.1|2202.9|2188.1|2202.9|2188.4|2202.9|2187.9|0
1624440000000|2021-06-23 09:20:00|2202.6|2188.4|2202.1|2187.6|2202.6|2188.6|2199.4|2187.6|0
1624440300000|2021-06-23 09:25:00|2199.6|2187.9|2199.6|2187.1|2199.6|2187.9|2199.6|2187.1|0
1624440600000|2021-06-23 09:30:00||2187.4||2187.6||2188.1||2187.4|0
1624440900000|2021-06-23 09:35:00|2201.1|2187.4|2202.6|2187.9|2202.6|2188.1|2201.1|2187.4|0
1624441200000|2021-06-23 09:40:00|2202.1|2188.1|2202.1|2187.4|2202.6|2188.1|2201.9|2187.4|1
1624441500000|2021-06-23 09:45:00|2201.9|2187.1|2201.4|2186.6|2201.9|2187.1|2201.4|2186.6|0
1624441800000|2021-06-23 09:50:00|2200.6|2186.9|2200.6|2186.1|2200.6|2187.1|2200.6|2186.1|0
1624442100000|2021-06-23 09:55:00|2199.6|2185.6|2199.6|2186.6|2199.6|2186.6|2199.6|2185.6|0
1624442400000|2021-06-23 10:00:00||2186.9||2186.9||2187.1||2186.6|0
1624442700000|2021-06-23 10:05:00||2187.1||2186.9||2187.4||2186.9|0
1624443000000|2021-06-23 10:10:00|2201.4|2186.6|2199.6|2191.4|2201.4|2191.4|2199.6|2186.6|3
1624443300000|2021-06-23 10:15:00|2201.1|2188.4|2200.6|2187.9|2201.1|2191.6|2200.6|2187.9|2
1624443600000|2021-06-23 10:20:00|2199.6|2188.1|2199.6|2187.9|2199.6|2188.4|2199.6|2187.9|0
1624443900000|2021-06-23 10:25:00||2188.1||2188.9||2188.9||2188.1|0
1624444200000|2021-06-23 10:30:00|2198.6|2188.6|2199.6|2187.6|2199.6|2189.6|2198.6|2187.4|12
1624444500000|2021-06-23 10:35:00|2201.1||2201.6||2202.9||2201.1||6
1624444800000|2021-06-23 10:40:00|2202.9|2187.4|2202.4|2189.4|2203.4|2189.4|2202.4|2187.4|2
1624445100000|2021-06-23 10:45:00||2189.6||2189.6||2189.6||2189.6|0
1624445400000|2021-06-23 10:50:00|2202.6||2202.6||2202.6||2202.6||0
1624446000000|2021-06-23 11:00:00|2194.6|2189.4|2199.6|2185.4|2202.6|2189.4|2194.6|2185.4|7
1624446300000|2021-06-23 11:05:00||2185.6||2185.1||2185.9||2185.1|10
1624446600000|2021-06-23 11:10:00||2185.4||2185.4||2185.9||2185.4|0
1624446900000|2021-06-23 11:15:00||2185.1||2184.9||2185.6||2184.9|0
1624447200000|2021-06-23 11:20:00||2185.1||2185.9||2186.1||2185.1|0
1624447500000|2021-06-23 11:25:00|2199.4|2186.1|2199.1|2184.9|2199.4|2186.1|2199.1|2184.9|0
1624447800000|2021-06-23 11:30:00|2198.9|2184.6|2199.6|2185.4|2199.6|2185.4|2198.9|2184.6|0
1624448100000|2021-06-23 11:35:00||2185.6||2185.6||2185.6||2185.4|0
1624448400000|2021-06-23 11:40:00||2185.4||2185.6||2185.6||2185.1|0
1624448700000|2021-06-23 11:45:00||2186.1||2186.6||2186.6||2185.6|0
1624449300000|2021-06-23 11:55:00||2186.9||2187.1||2187.1||2186.9|0
1624449600000|2021-06-23 12:00:00||2186.9||2186.9||2186.9||2186.9|0
1624450200000|2021-06-23 12:10:00|2196.6|2187.1|2202.6|2191.9|2202.6|2191.9|2196.6|2187.1|2
1624450500000|2021-06-23 12:15:00||2192.1||2192.4||2192.4||2192.1|0
1624450800000|2021-06-23 12:20:00|2205.6|2192.1|2206.6|2192.1|2206.6|2192.1|2205.6|2192.1|20
1624451100000|2021-06-23 12:25:00|2206.4|2192.6|2206.6|2193.6|2206.6|2193.6|2206.4|2192.6|0
1624451400000|2021-06-23 12:30:00|2204.6||2204.6||2204.6||2204.6||0
1624452300000|2021-06-23 12:45:00|2206.4||2206.6||2206.6||2206.4||0
1624452600000|2021-06-23 12:50:00|2205.1||2205.1||2205.1||2205.1||0
1624452900000|2021-06-23 12:55:00|2204.9|2192.6|2204.6|2191.6|2204.9|2192.6|2204.4|2191.6|2
1624453200000|2021-06-23 13:00:00|2204.4||2202.6||2204.6||2202.6||0
1624453500000|2021-06-23 13:05:00|2202.9|2191.4|2201.9|2191.4|2202.9|2191.4|2201.9|2191.4|1
1624453800000|2021-06-23 13:10:00|2202.1||2202.4||2203.1||2201.9||0
1624454100000|2021-06-23 13:15:00|2202.1|2189.1|2202.1|2187.1|2202.4|2189.1|2201.6|2187.1|0
1624454400000|2021-06-23 13:20:00|2201.9||2199.6||2202.1||2199.6||0
1624454700000|2021-06-23 13:25:00|2201.6||2201.1||2201.6||2201.1||1
1624455000000|2021-06-23 13:30:00|2201.4||2200.4||2201.4||2200.1||0
1624455300000|2021-06-23 13:35:00|2200.6||2200.1||2201.1||2199.9||0
1624455600000|2021-06-23 13:40:00|2199.9||2200.1||2200.1||2199.6||0
1624455900000|2021-06-23 13:45:00|2200.6||2200.6||2200.6||2200.6||0
1624456200000|2021-06-23 13:50:00|2200.4||2200.4||2200.6||2200.4||0
1624456500000|2021-06-23 13:55:00|2200.6|2187.6|2200.1|2187.9|2200.6|2187.9|2199.1|2187.6|2
1624456800000|2021-06-23 14:00:00|2200.6||2201.6||2201.6||2200.6||0
1624457100000|2021-06-23 14:05:00||2189.1||2189.1||2189.1||2189.1|0
1624457700000|2021-06-23 14:15:00|2203.6|2189.6|2203.6|2189.6|2203.6|2189.6|2203.6|2189.6|1
1624518900000|2021-06-24 07:15:00|2200|2186|2200|2186|2200|2186|2200|2186|0
1624520100000|2021-06-24 07:35:00|2207.7|2188|2205.7|2178.7|2208|2190|2205|2178.5|2
1624520400000|2021-06-24 07:40:00|2201.2|2183.2|2205.7|2190.5|2205.7|2190.7|2201.2|2183.2|0
1624520700000|2021-06-24 07:45:00|2207.5|2191.5|2207.7|2195|2207.7|2195|2207.5|2190.5|1
1624521000000|2021-06-24 07:50:00|2207.5|2198|2207.5|2191.7|2207.5|2198|2207.5|2190.7|6
1624521300000|2021-06-24 07:55:00||2192||2191||2196||2191|1
1624521600000|2021-06-24 08:00:00|2207.2|2190.7|2206|2190.5|2207.2|2190.7|2206|2190.5|9
1624522200000|2021-06-24 08:10:00|2207||2206.5||2207||2205.7||0
1624522500000|2021-06-24 08:15:00|2206.2||2205.7||2206.2||2205.2||0
1624522800000|2021-06-24 08:20:00|2205.5||2204||2205.7||2204||0
1624523100000|2021-06-24 08:25:00|2203.7||2203.7||2204||2203.2||0
1624523400000|2021-06-24 08:30:00|2203.5||2203||2203.5||2203||0
1624523700000|2021-06-24 08:35:00|2202.7||2202||2203||2202||0
1624524000000|2021-06-24 08:40:00|2202.2||2201.7||2202.2||2201.7||0
1624524300000|2021-06-24 08:45:00|2201.5||2201.7||2201.7||2201.5||0
1624524600000|2021-06-24 08:50:00|2202|2194|2201|2190.5|2202.5|2194|2201|2190.5|0
1624524900000|2021-06-24 08:55:00|2200|2189|2200|2188|2200|2189|2200|2186.2|2
1624526100000|2021-06-24 09:15:00|2199.7|2186.2|2199|2188|2199.7|2188|2199|2186.2|10
1624526400000|2021-06-24 09:20:00|2198.7||2197||2198.7||2197||0
1624526700000|2021-06-24 09:25:00|2196|2185.2|2196|2185.2|2196|2185.2|2196|2185.2|10
1624527900000|2021-06-24 09:45:00||2185.5||2185.5||2185.5||2185.5|0
1624528200000|2021-06-24 09:50:00|2197|2185.7|2198.5|2186.7|2198.5|2188|2197|2185.7|10
1624528500000|2021-06-24 09:55:00|2198.2||2198.5||2198.7||2197.5||0
1624528800000|2021-06-24 10:00:00|2198.7|2186|2198.2|2186|2198.7|2186|2198.2|2186|0
1624529100000|2021-06-24 10:05:00|2198|2185.5|2198.2|2185.7|2198.2|2185.7|2197|2185.5|0
1624529400000|2021-06-24 10:10:00|2198|2186|2198.2|2188|2198.2|2188|2198|2186|0
1624529700000|2021-06-24 10:15:00|2198|2186.2|2198.2|2187.2|2198.2|2187.2|2198|2186.2|0
1624530300000|2021-06-24 10:25:00|2199|2187.5|2200|2187.7|2200|2188.5|2199|2187.2|2
1624530900000|2021-06-24 10:35:00||2191.7||2187.7||2191.7||2187.7|0
1624531200000|2021-06-24 10:40:00|2199.7||2200||2200||2199.7||0
1624531500000|2021-06-24 10:45:00||2187||2187||2187||2187|0
1624532100000|2021-06-24 10:55:00|2198||2198||2198||2198||0
1624532400000|2021-06-24 11:00:00|2199||2199||2199.7||2199||0
1624533000000|2021-06-24 11:10:00||2185.7||2187||2187||2185.7|0
1624533900000|2021-06-24 11:25:00||2188||2188||2188||2188|0
1624536600000|2021-06-24 12:10:00|2199.7||2199.7||2199.7||2199.7||1
1624539300000|2021-06-24 12:55:00|2199.5||2199.5||2199.5||2199.5||0
1624540200000|2021-06-24 13:10:00|2199.2||2199.5||2199.5||2199.2||1
1624540500000|2021-06-24 13:15:00|2199.7||2199.7||2199.7||2199.7||0
1624540800000|2021-06-24 13:20:00||2189||2188||2189||2188|1
1624541100000|2021-06-24 13:25:00||2186||2186||2186||2186|1
1624541400000|2021-06-24 13:30:00|2199.5||2199.7||2199.7||2199.5||0
1624541700000|2021-06-24 13:35:00|2199.5|2186.2|2199.7|2186|2199.7|2186.2|2199.2|2186|20
1624542000000|2021-06-24 13:40:00|2199||2199||2199||2197.7||0
1624542300000|2021-06-24 13:45:00|2198.7||2198.7||2198.7||2198.7||0
1624542600000|2021-06-24 13:50:00|2199||2199||2199||2199||0
1624542900000|2021-06-24 13:55:00|2198.7||2199||2199||2198.7||10
1624543200000|2021-06-24 14:00:00|2198.7|2188|2198.5|2188|2198.7|2188|2198.5|2188|0
1624543500000|2021-06-24 14:05:00|2197.5|2188.2|2197.5|2188.2|2197.5|2188.2|2197.5|2188.2|0
1624543800000|2021-06-24 14:10:00|2198||2198||2198||2198||3
1624605300000|2021-06-25 07:15:00|2187.9|2178.1|2187.9|2178.1|2187.9|2178.1|2187.9|2178.1|0
1624606500000|2021-06-25 07:35:00|2192.9|2179.9|2187.9|2174.6|2192.9|2179.9|2185.1|2170.9|6
1624606800000|2021-06-25 07:40:00|2187.1|2175.9|2185.9|2175.9|2187.9|2175.9|2183.9|2175.9|2
1624607400000|2021-06-25 07:50:00|2186.4|2174.6|2185.9|2173.9|2186.4|2174.6|2185.1|2170.9|28
1624607700000|2021-06-25 07:55:00|2185.6|2171.4|2184.4|2171.1|2185.6|2171.4|2184.4|2169.9|19
1624608000000|2021-06-25 08:00:00|2184.1|2172.6|2183.4|2172.9|2184.4|2172.9|2183.4|2171.1|15
1624608300000|2021-06-25 08:05:00|2183.1|2173.1|2185.6|2171.1|2185.6|2173.1|2182.9|2169.4|55
1624608600000|2021-06-25 08:10:00|2185.4|2170.9|2186.1|2171.6|2186.6|2171.9|2185.1|2170.9|0
1624608900000|2021-06-25 08:15:00|2186.4|2171.9|2184.6|2171.9|2186.4|2171.9|2184.6|2171.9|0
1624609200000|2021-06-25 08:20:00|2184.4||2184.4||2184.4||2184.4||0
1624609500000|2021-06-25 08:25:00|2184.1|2171.6|2184.6|2171.9|2184.6|2171.9|2184.1|2171.6|0
1624609800000|2021-06-25 08:30:00|2184.4|2171.6|2182.9|2171.6|2184.6|2171.6|2182.9|2171.6|0
1624610100000|2021-06-25 08:35:00|2182.4|2171.9|2182.9|2169.4|2182.9|2171.9|2182.4|2168.1|2
1624610400000|2021-06-25 08:40:00|2180.4|2169.1|2180.4|2168.6|2182.9|2171.9|2180.4|2168.6|8
1624610700000|2021-06-25 08:45:00|2179.9|2168.4|2179.9|2168.4|2179.9|2168.6|2179.9|2168.1|0
1624611000000|2021-06-25 08:50:00||2168.6||2168.4||2168.6||2168.4|0
1624611300000|2021-06-25 08:55:00||2168.6||2168.6||2168.9||2168.4|10
1624611600000|2021-06-25 09:00:00||2168.9||2168.4||2169.1||2168.4|1
1624611900000|2021-06-25 09:05:00||2168.6||2168.9||2168.9||2168.6|0
1624612200000|2021-06-25 09:10:00||2168.6||2168.6||2168.6||2168.6|1
1624612500000|2021-06-25 09:15:00||2168.9||2168.9||2168.9||2168.6|0
1624612800000|2021-06-25 09:20:00|2178.9|2169.1|2183.9|2170.4|2185.4|2171.9|2178.9|2168.9|3
1624613100000|2021-06-25 09:25:00|2186.1|2170.9|2186.4|2170.9|2186.6|2170.9|2186.1|2170.9|0
1624613400000|2021-06-25 09:30:00|2185.9|2171.1|2185.9|2171.9|2185.9|2171.9|2185.9|2170.9|0
1624613700000|2021-06-25 09:35:00||2172.1||2172.9||2172.9||2172.1|0
1624614000000|2021-06-25 09:40:00|2186.6|2177.9|2186.1|2177.9|2186.6|2177.9|2185.9|2172.9|20
1624614300000|2021-06-25 09:45:00|2186.6||2186.4||2186.6||2186.1||26
1624614600000|2021-06-25 09:50:00||2175.9||2175.9||2175.9||2175.9|0
1624615200000|2021-06-25 10:00:00||2175.4||2176.1||2176.1||2175.4|0
1624615500000|2021-06-25 10:05:00||2175.4||2175.6||2175.6||2175.4|0
1624615800000|2021-06-25 10:10:00|2186.1|2175.9|2186.1|2176.1|2186.1|2176.1|2186.1|2175.9|0
1624616100000|2021-06-25 10:15:00|2186.4||2185.9||2186.4||2185.9||0
1624616700000|2021-06-25 10:25:00|2186.4|2176.4|2186.4|2177.1|2186.4|2177.1|2186.4|2176.4|8
1624617000000|2021-06-25 10:30:00|2186.1|2176.6|2186.4|2175.9|2186.4|2176.6|2186.1|2175.9|0
1624617300000|2021-06-25 10:35:00|2185.9||2185.9||2185.9||2185.9||0
1624618200000|2021-06-25 10:50:00|2183.9|2175.1|2185.9|2175.9|2185.9|2175.9|2183.9|2175.1|10
1624618500000|2021-06-25 10:55:00|2185.6||2184.6||2185.9||2184.6||0
1624618800000|2021-06-25 11:00:00||2175.4||2175.4||2175.4||2175.4|0
1624619400000|2021-06-25 11:10:00|2183.9||2183.6||2183.9||2183.6||0
1624620000000|2021-06-25 11:20:00|2183.9||2184.6||2184.6||2183.9||6
1624620600000|2021-06-25 11:30:00|2184.4|2175.1|2184.4|2175.1|2184.4|2175.1|2184.4|2175.1|0
1624620900000|2021-06-25 11:35:00|2184.1|2174.6|2185.9|2175.1|2186.6|2175.4|2184.1|2173.6|30
1624621200000|2021-06-25 11:40:00|2186.6|2175.4|2186.6|2175.4|2186.6|2175.6|2186.6|2174.9|0
1624621500000|2021-06-25 11:45:00||2175.1||2176.4||2176.4||2174.9|0
1624621800000|2021-06-25 11:50:00||2176.1||2176.1||2176.9||2175.6|0
1624622100000|2021-06-25 11:55:00||2175.9||2176.4||2176.4||2175.6|0
1624622400000|2021-06-25 12:00:00|2185.9||2185.9||2185.9||2185.9||0
1624622700000|2021-06-25 12:05:00||2176.6||2175.1||2176.9||2175.1|2
1624623000000|2021-06-25 12:10:00||2175.4||2175.9||2175.9||2175.4|0
1624623600000|2021-06-25 12:20:00||2176.1||2176.1||2176.1||2176.1|0
1624624200000|2021-06-25 12:30:00|2186.6|2176.4|2187.9|2176.4|2187.9|2177.4|2186.6|2176.4|35
1624624500000|2021-06-25 12:35:00||2176.6||2176.9||2176.9||2176.1|0
1624624800000|2021-06-25 12:40:00||2177.1||2177.4||2177.6||2176.9|0
1624625100000|2021-06-25 12:45:00|2189.9|2177.1|2189.9|2177.9|2189.9|2178.4|2189.9|2177.1|0
1624625700000|2021-06-25 12:55:00||2178.1||2177.1||2178.1||2176.9|10
1624626000000|2021-06-25 13:00:00||2177.4||2177.6||2177.6||2177.4|0
1624626300000|2021-06-25 13:05:00|2185.9|2177.9|2189.9|2177.9|2189.9|2177.9|2185.9|2177.9|0
1624626600000|2021-06-25 13:10:00||2178.1||2178.4||2178.4||2178.1|0
1624626900000|2021-06-25 13:15:00|2190.9|2178.6|2195.9|2181.9|2196.9|2182.6|2190.9|2178.6|5
1624627200000|2021-06-25 13:20:00||2182.1||2182.1||2182.1||2182.1|0
1624627500000|2021-06-25 13:25:00||2182.9||2182.9||2182.9||2182.9|0
1624628100000|2021-06-25 13:35:00||2182.4||2182.1||2182.4||2182.1|0
1624628400000|2021-06-25 13:40:00|2195.6|2182.4|2195.6|2182.4|2195.6|2182.4|2195.6|2182.4|0
1624628700000|2021-06-25 13:45:00|2193.9|2182.1|2193.9|2182.1|2193.9|2182.1|2193.9|2182.1|0
1624629000000|2021-06-25 13:50:00|2195.6|2182.4|2195.6|2183.4|2195.6|2183.4|2195.6|2182.4|1
1624629600000|2021-06-25 14:00:00||2182.4||2182.4||2182.4||2182.4|0
1624629900000|2021-06-25 14:05:00|2195.4||2195.4||2195.4||2195.4||0
1624630200000|2021-06-25 14:10:00|2192.4|2184.4|2195.9|2184.9|2195.9|2184.9|2192.4|2182.9|1
1624630500000|2021-06-25 14:15:00|2197.6||2203.6||2203.6||2197.6||6
1624864500000|2021-06-28 07:15:00|2203.6|2184.9|2203.6|2184.9|2203.6|2184.9|2203.6|2184.9|0
1624864800000|2021-06-28 07:20:00|2213.9|2202.9|2213.9|2152.9|2213.9|2202.9|2213.9|2139.9|0
1624865100000|2021-06-28 07:25:00|2209.9|2153.1|2205.9|2157.9|2209.9|2157.9|2205.9|2153.1|0
1624865400000|2021-06-28 07:30:00||2158.9||2161.9||2161.9||2158.9|0
1624865700000|2021-06-28 07:35:00|2202.6|2162.1|2202.9|2184.9|2205.9|2184.9|2202.6|2162.1|0
1624866000000|2021-06-28 07:40:00|2202.6|2184.6|2205.6|2194.9|2205.9|2194.9|2202.6|2172.9|20
1624866300000|2021-06-28 07:45:00|2205.4|2192.9|2200.6|2186.6|2205.4|2193.9|2200.6|2186.1|20
1624866600000|2021-06-28 07:50:00|2200.4|2186.4|2199.6|2183.6|2200.6|2186.4|2199.6|2183.6|0
1624866900000|2021-06-28 07:55:00|2199.4|2183.4|2200.6|2183.1|2200.9|2183.9|2198.9|2183.1|9
1624867200000|2021-06-28 08:00:00|2200.4|2182.9|2195.9|2181.9|2200.4|2187.9|2195.9|2181.6|1
1624867500000|2021-06-28 08:05:00|2196.6|2181.4|2195.9|2179.9|2196.6|2181.4|2195.9|2179.1|0
1624867800000|2021-06-28 08:10:00|2196.4|2179.6|2194.9|2179.6|2196.4|2179.6|2194.9|2178.1|0
1624868100000|2021-06-28 08:15:00|2194.6|2179.4|2194.4|2178.1|2194.9|2179.6|2194.1|2178.1|0
1624868400000|2021-06-28 08:20:00|2194.6|2178.4|2194.4|2178.1|2194.9|2178.4|2194.4|2178.1|0
1624868700000|2021-06-28 08:25:00|2194.1||2193.6||2194.1||2192.6||0
1624869000000|2021-06-28 08:30:00|2193.4||2193.1||2193.4||2193.1||0
1624869300000|2021-06-28 08:35:00|2193.4||2192.4||2193.4||2191.9||0
1624869600000|2021-06-28 08:40:00|2192.6|2177.1|2191.4|2175.1|2192.9|2177.1|2191.4|2175.1|11
1624869900000|2021-06-28 08:45:00||2175.4||2175.4||2175.6||2175.1|0
1624870200000|2021-06-28 08:50:00|2191.1|2175.6|2191.4|2175.6|2191.6|2175.9|2190.9|2175.6|0
1624870500000|2021-06-28 08:55:00|2191.6|2175.9|2190.1|2175.6|2191.9|2176.1|2190.1|2175.6|0
1624870800000|2021-06-28 09:00:00|2190.4|2175.9|2190.4|2175.6|2191.1|2176.1|2190.1|2175.6|0
1624871100000|2021-06-28 09:05:00|2190.9|2175.9|2191.4|2175.6|2191.6|2176.1|2190.9|2175.6|0
1624871400000|2021-06-28 09:10:00|2190.9|2175.9|2191.4|2175.9|2191.4|2175.9|2190.6|2175.6|0
1624871700000|2021-06-28 09:15:00|2191.6|2176.1|2191.1|2175.6|2191.6|2176.4|2190.1|2175.6|0
1624872000000|2021-06-28 09:20:00|2190.4||2190.6||2191.1||2190.4||0
1624872300000|2021-06-28 09:25:00|2190.4||2191.1||2191.1||2190.1||0
1624872600000|2021-06-28 09:30:00|2190.4|2172.9|2190.6|2174.6|2190.6|2174.9|2188.9|2172.9|1
1624872900000|2021-06-28 09:35:00|2190.4||2190.4||2190.4||2189.9||0
1624873200000|2021-06-28 09:40:00|2190.1|2174.9|2190.9|2174.9|2191.1|2175.4|2190.1|2174.6|0
1624873500000|2021-06-28 09:45:00|2190.4||2190.6||2190.6||2190.4||0
1624873800000|2021-06-28 09:50:00|2190.4|2174.6|2190.1|2174.6|2190.4|2174.6|2190.1|2174.6|0
1624874100000|2021-06-28 09:55:00|2189.9||2189.4||2190.1||2189.4||1
1624874400000|2021-06-28 10:00:00|2189.6||2189.4||2189.6||2189.4||0
1624874700000|2021-06-28 10:05:00|2189.9||2189.4||2189.9||2189.4||0
1624875000000|2021-06-28 10:10:00|2189.1||2189.6||2189.6||2189.1||0
1624875300000|2021-06-28 10:15:00|2189.4||2188.9||2189.4||2188.9||0
1624875600000|2021-06-28 10:20:00|2188.6||2188.9||2188.9||2188.1||2
1624875900000|2021-06-28 10:25:00|2187.9||2188.6||2188.6||2187.9||0
1624876200000|2021-06-28 10:30:00|2188.9||2187.9||2189.1||2187.6||0
1624876500000|2021-06-28 10:35:00|2187.6||2187.9||2188.6||2187.6||0
1624878300000|2021-06-28 11:05:00|2187.6|2173.1|2185.9|2172.9|2187.6|2173.1|2185.6|2172.9|3
1624878600000|2021-06-28 11:10:00||2173.1||2173.1||2173.1||2173.1|0
1624878900000|2021-06-28 11:15:00|2185.6||2185.9||2185.9||2185.1||7
1624879500000|2021-06-28 11:25:00|2185.6||2185.6||2185.6||2185.6||0
1624879800000|2021-06-28 11:30:00|2185.9||2185.9||2185.9||2185.9||0
1624880100000|2021-06-28 11:35:00|2185.6|2172.9|2185.4|2172.9|2185.9|2172.9|2185.1|2172.9|2
1624880400000|2021-06-28 11:40:00|2185.1||2185.1||2185.6||2183.9||0
1624880700000|2021-06-28 11:45:00|2185.9||2185.9||2185.9||2185.6||3
1624881000000|2021-06-28 11:50:00|2185.4||2185.9||2185.9||2185.4||0
1624881300000|2021-06-28 11:55:00||2173.9||2174.9||2174.9||2173.9|0
1624881600000|2021-06-28 12:00:00||2173.9||2172.9||2173.9||2172.9|2
1624881900000|2021-06-28 12:05:00|2185.6||2185.6||2185.6||2185.6||0
1624882500000|2021-06-28 12:15:00|2185.4||2185.4||2185.4||2185.4||0
1624882800000|2021-06-28 12:20:00|2185.1||2185.1||2185.1||2185.1||0
1624885800000|2021-06-28 13:10:00|2182.9|2173.9|2182.9|2173.9|2182.9|2173.9|2182.9|2173.9|0
1624886100000|2021-06-28 13:15:00|2184.9|2172.9|2184.9|2172.9|2184.9|2172.9|2184.6|2172.9|2
1624886400000|2021-06-28 13:20:00|2184.6||2184.1||2184.6||2184.1||0
1624886700000|2021-06-28 13:25:00|2183.9|2170.9|2183.6|2169.1|2183.9|2170.9|2183.1|2167.6|13
1624887000000|2021-06-28 13:30:00||2169.4||2170.1||2170.1||2169.4|0
1624887600000|2021-06-28 13:40:00|2181.9|2170.4|2181.9|2170.6|2181.9|2170.6|2181.9|2170.4|0
1624888200000|2021-06-28 13:50:00|2180.9|2170.1|2180.9|2170.1|2180.9|2170.1|2180.9|2170.1|0
1624888500000|2021-06-28 13:55:00||2170.4||2170.6||2170.6||2170.4|0
1624889100000|2021-06-28 14:05:00||2170.9||2171.4||2171.4||2170.9|0
1624889400000|2021-06-28 14:10:00|2181.9|2172.9|2181.9|2171.6|2181.9|2172.9|2181.9|2171.6|2
1624889700000|2021-06-28 14:15:00|||||||||3
1624950900000|2021-06-29 07:15:00|2181.9||2181.9||2181.9||2181.9||0
1624953300000|2021-06-29 07:55:00|2176.1|2167.9|2181.9|2165.6|2184.6|2167.9|2175.9|2165.6|8
1624953600000|2021-06-29 08:00:00|2181.6|2165.4|2179.4|2162.4|2181.9|2166.9|2179.4|2162.1|1
1624953900000|2021-06-29 08:05:00|2179.1|2162.1|2177.9|2161.4|2179.1|2162.4|2171.9|2161.1|10
1624954200000|2021-06-29 08:10:00|2176.6|2161.6|2176.1|2161.9|2177.9|2162.9|2171.9|2161.6|12
1624954500000|2021-06-29 08:15:00|2175.6|2161.1|2174.9|2161.6|2175.6|2162.1|2174.9|2161.1|1
1624954800000|2021-06-29 08:20:00|2174.1|2161.1|2173.9|2159.6|2174.1|2161.4|2173.9|2159.6|0
1624955100000|2021-06-29 08:25:00|2173.4|2159.4|2172.6|2158.6|2173.4|2159.4|2168.6|2158.4|2
1624955400000|2021-06-29 08:30:00|2173.4|2159.6|2173.4|2159.9|2173.4|2160.4|2173.4|2159.4|0
1624955700000|2021-06-29 08:35:00|2172.9|2160.1|2172.9|2160.6|2172.9|2161.1|2172.9|2160.1|0
1624956000000|2021-06-29 08:40:00||2160.9||2160.9||2161.4||2160.4|5
1624956300000|2021-06-29 08:45:00|2172.6|2160.6|2172.6|2160.4|2172.6|2162.9|2172.6|2160.1|0
1624956600000|2021-06-29 08:50:00||2160.1||2160.1||2160.1||2159.9|0
1624956900000|2021-06-29 08:55:00|2171.4|2159.9|2171.4|2159.9|2171.4|2160.1|2171.4|2159.6|0
1624957200000|2021-06-29 09:00:00|2170.4|2159.6|2170.4|2159.4|2170.4|2159.9|2170.4|2159.4|0
1624957500000|2021-06-29 09:05:00||2159.1||2159.6||2159.6||2159.1|0
1624957800000|2021-06-29 09:10:00|2169.9|2160.1|2169.9|2159.1|2169.9|2160.4|2169.9|2159.1|20
1624958100000|2021-06-29 09:15:00||2158.9||2158.9||2159.9||2158.9|0
1624958400000|2021-06-29 09:20:00|2167.9|2159.1|2169.9|2159.6|2169.9|2159.9|2167.9|2159.1|10
1624958700000|2021-06-29 09:25:00|2170.4|2159.9|2169.9|2160.1|2170.4|2160.1|2169.9|2159.4|10
1624959000000|2021-06-29 09:30:00|2167.9|2159.9|2167.9|2158.6|2169.9|2160.1|2167.9|2158.4|65
1624959300000|2021-06-29 09:35:00|2168.1|2158.4|2169.9|2158.4|2171.4|2158.4|2167.9|2158.4|42
1624959600000|2021-06-29 09:40:00|2167.9||2168.6||2169.9||2167.9||45
1624959900000|2021-06-29 09:45:00|2167.9|2157.9|2164.1|2150.1|2167.9|2157.9|2164.1|2149.6|26
1624960200000|2021-06-29 09:50:00|2164.4|2151.9|2164.9|2154.1|2164.9|2154.1|2163.9|2151.9|3
1624960500000|2021-06-29 09:55:00|2164.4|2151.9|2164.4|2151.9|2164.4|2151.9|2164.1|2151.9|2
1624960800000|2021-06-29 10:00:00|2163.6||2163.4||2164.1||2163.1||0
1624961100000|2021-06-29 10:05:00|2163.6|2150.4|2163.4|2150.6|2165.1|2150.6|2163.4|2150.4|2
1624961400000|2021-06-29 10:10:00|2163.1|2150.4|2162.9|2150.4|2163.6|2150.4|2162.9|2150.4|5
1624962000000|2021-06-29 10:20:00||2150.6||2150.6||2150.6||2150.6|0
1624962300000|2021-06-29 10:25:00|2160.9|2150.4|2160.9|2150.4|2160.9|2150.4|2160.9|2150.4|6
1624962600000|2021-06-29 10:30:00|2160.6||2160.6||2160.6||2160.6||0
1624962900000|2021-06-29 10:35:00|2160.4||2160.4||2160.4||2160.4||0
1624963200000|2021-06-29 10:40:00||2150.9||2150.4||2150.9||2150.4|6
1624963500000|2021-06-29 10:45:00|2161.9|2152.9|2161.9|2152.9|2161.9|2152.9|2161.9|2152.9|15
1624963800000|2021-06-29 10:50:00|2162.9|2153.9|2165.9|2156.9|2166.6|2156.9|2162.9|2153.9|55
1624964100000|2021-06-29 10:55:00|2165.6|2157.6|2166.9|2157.9|2167.4|2158.9|2165.6|2157.6|86
1624964400000|2021-06-29 11:00:00|2166.6|2152.9|2166.9|2155.9|2167.6|2155.9|2166.6|2150.9|40
1624964700000|2021-06-29 11:05:00|2166.6|2150.9|2166.6|2155.9|2166.6|2155.9|2166.4|2150.4|43
1624965000000|2021-06-29 11:10:00|2166.4|2152.9|2165.9|2153.1|2166.4|2153.1|2165.4|2152.9|10
1624965300000|2021-06-29 11:15:00|2165.6|2151.4|2164.9|2151.6|2165.6|2151.6|2164.9|2151.4|30
1624965600000|2021-06-29 11:20:00|||||||||1
1624966200000|2021-06-29 11:30:00||2152.9||2152.9||2152.9||2152.9|0
1624966500000|2021-06-29 11:35:00|2165.9|2153.9|2165.9|2151.6|2165.9|2156.9|2165.9|2151.4|13
1624967100000|2021-06-29 11:45:00||2151.4||2151.4||2151.4||2151.4|0
1624967400000|2021-06-29 11:50:00|2165.6|2151.6|2164.9|2151.6|2165.9|2151.6|2164.9|2151.6|0
1624967700000|2021-06-29 11:55:00|2165.4||2165.9||2165.9||2165.1||0
1624968000000|2021-06-29 12:00:00|2165.6||2165.6||2165.9||2165.1||0
1624968300000|2021-06-29 12:05:00|2165.9||2165.9||2165.9||2165.9||0
1624968600000|2021-06-29 12:10:00|2165.6||2165.6||2165.9||2165.1||0
1624968900000|2021-06-29 12:15:00|2165.4||2165.6||2165.9||2165.1||0
1624969200000|2021-06-29 12:20:00|2165.9|2152.9|2162.9|2151.6|2165.9|2152.9|2162.9|2151.6|10
1624969500000|2021-06-29 12:25:00||2151.4||2149.1||2151.4||2149.1|5
1624970100000|2021-06-29 12:35:00||2148.9||2148.9||2148.9||2148.9|0
1624970400000|2021-06-29 12:40:00|2160.9||2160.9||2160.9||2160.9||3
1624970700000|2021-06-29 12:45:00|2158.9|2149.1|2158.9|2148.9|2158.9|2149.4|2156.9|2148.6|12
1624971300000|2021-06-29 12:55:00|2160.9|2150.9|2164.6|2150.9|2164.9|2150.9|2160.9|2150.9|1
1624971600000|2021-06-29 13:00:00|2164.1|2149.1|2163.4|2149.4|2164.1|2149.4|2162.9|2149.1|0
1624971900000|2021-06-29 13:05:00|2162.4|2149.9|2160.1|2150.1|2162.4|2150.1|2158.4|2149.9|5
1624972200000|2021-06-29 13:10:00|2159.9|2149.9|2159.4|2146.9|2159.9|2149.9|2158.9|2146.6|30
1624972500000|2021-06-29 13:15:00|2158.9|2145.9|2158.6|2145.4|2158.9|2147.1|2153.4|2144.9|3
1624972800000|2021-06-29 13:20:00|2158.4|2145.1|2158.4|2146.1|2158.4|2146.1|2153.4|2144.9|4
1624973100000|2021-06-29 13:25:00|2157.9||2159.4||2159.4||2157.9||3
1624973400000|2021-06-29 13:30:00|2159.6|2146.6|2163.4|2151.9|2163.4|2151.9|2159.6|2146.1|5
1624973700000|2021-06-29 13:35:00||2152.9||2152.9||2152.9||2152.9|0
1624974000000|2021-06-29 13:40:00|2164.1|2152.1|2161.9|2152.1|2164.1|2152.1|2161.9|2152.1|0
1624974300000|2021-06-29 13:45:00|2161.1||2160.9||2161.1||2160.9||10
1624974600000|2021-06-29 13:50:00|2161.1||2160.9||2161.1||2160.9||30
1624974900000|2021-06-29 13:55:00|2161.1|2152.9|2161.1|2152.9|2161.1|2152.9|2160.9|2152.9|9
1624975200000|2021-06-29 14:00:00|2161.9|2152.1|2165.9|2154.9|2165.9|2154.9|2161.9|2151.9|5
1624975500000|2021-06-29 14:05:00||2154.1||2154.9||2154.9||2154.1|0
1624975800000|2021-06-29 14:10:00|2167.9|2155.1|2167.9|2157.9|2167.9|2157.9|2167.9|2155.1|1
1624976100000|2021-06-29 14:15:00|2170.9|2155.9|2170.1|2157.9|2170.9|2157.9|2169.9|2155.9|5
1625037300000|2021-06-30 07:15:00|2169.2|2156.9|2169.2|2156.9|2169.2|2156.9|2169.2|2156.9|0
1625038500000|2021-06-30 07:35:00|2160.9|2148.7|2163.9|2151.9|2166.7|2151.9|2160.9|2148.7|0
1625038800000|2021-06-30 07:40:00|2165.9|2152.9|2168.9|2157.9|2169.9|2160.9|2165.9|2151.9|52
1625039100000|2021-06-30 07:45:00|2169.9|2157.2|2168.9|2157.2|2169.9|2157.2|2168.9|2157.2|0
1625039400000|2021-06-30 07:50:00|2167.9|2156.9|2168.9|2155.9|2169.9|2156.9|2167.9|2155.2|30
1625039700000|2021-06-30 07:55:00|2170.2|2155.2|2169.2|2153.4|2170.2|2156.9|2167.4|2153.4|1
1625040000000|2021-06-30 08:00:00|2168.9|2154.4|2168.7|2154.4|2169.7|2154.4|2167.7|2154.4|0
1625040300000|2021-06-30 08:05:00|2168.4||2167.9||2169.4||2167.7||0
1625040600000|2021-06-30 08:10:00|2168.2||2165.7||2168.2||2165.7||0
1625040900000|2021-06-30 08:15:00|2165.4|2152.9|2154.9|2143.9|2165.9|2152.9|2154.9|2143.9|42
1625041200000|2021-06-30 08:20:00|2157.9|2143.7|2154.9|2143.2|2157.9|2146.9|2154.9|2142.7|2
1625041500000|2021-06-30 08:25:00||2143.9||2139.9||2143.9||2139.9|2
1625041800000|2021-06-30 08:30:00|2153.9|2140.2|2148.9|2137.9|2153.9|2140.2|2146.9|2137.9|47
1625042100000|2021-06-30 08:35:00|2146.9|2137.4|2144.9|2132.9|2150.9|2137.4|2144.9|2132.7|19
1625042400000|2021-06-30 08:40:00|2146.9|2133.4|2146.9|2133.9|2146.9|2133.9|2146.9|2133.4|5
1625042700000|2021-06-30 08:45:00|2148.9||2148.9||2148.9||2148.9||5
1625043000000|2021-06-30 08:50:00|2144.9|2134.9|2149.7|2136.9|2150.2|2136.9|2144.9|2134.9|35
1625043300000|2021-06-30 08:55:00|2149.4|2141.4|2149.4|2136.9|2149.9|2141.4|2148.9|2136.9|0
1625043600000|2021-06-30 09:00:00|2148.9|2136.7|2143.4|2130.2|2149.4|2136.9|2143.4|2130.2|28
1625043900000|2021-06-30 09:05:00|2141.9|2129.7|2136.9|2125.9|2141.9|2130.2|2136.9|2125.7|11
1625044200000|2021-06-30 09:10:00|2137.9|2125.7|2142.9|2129.9|2142.9|2129.9|2137.9|2125.7|10
1625044500000|2021-06-30 09:15:00|2143.4|2131.9|2142.9|2131.9|2143.4|2134.9|2142.7|2131.9|29
1625044800000|2021-06-30 09:20:00|2142.7|2132.9|2143.4|2132.2|2144.9|2132.9|2141.7|2131.9|29
1625045100000|2021-06-30 09:25:00|2141.9|2132.9|2142.9|2133.9|2146.4|2135.9|2141.9|2132.9|61
1625045400000|2021-06-30 09:30:00|2141.9|2132.4|2140.9|2131.9|2141.9|2132.4|2140.9|2128.9|35
1625045700000|2021-06-30 09:35:00|2141.9|2130.9|2142.9|2130.9|2142.9|2131.4|2141.9|2130.9|14
1625046000000|2021-06-30 09:40:00|2145.9|2129.9|2146.4|2132.7|2146.4|2132.7|2143.7|2129.6|24
1625046300000|2021-06-30 09:45:00|2145.9|2132.4|2144.4|2135.4|2145.9|2135.4|2144.4|2132.2|4
1625046600000|2021-06-30 09:50:00|2143.4|2133.4|2144.4|2135.4|2144.4|2135.4|2143.4|2132.2|18
1625046900000|2021-06-30 09:55:00|2145.4|2137.4|2146.4|2135.4|2146.4|2137.4|2145.4|2133.9|28
1625047200000|2021-06-30 10:00:00|2145.4|2135.9|2146.4|2136.9|2146.9|2136.9|2145.4|2135.9|14
1625047500000|2021-06-30 10:05:00|2146.9|2136.7|2148.7|2139.4|2148.7|2139.4|2146.9|2136.7|20
1625047800000|2021-06-30 10:10:00|2148.4||2149.4||2149.4||2148.4||9
1625048400000|2021-06-30 10:20:00|2145.4|2137.2|2149.4|2137.4|2149.4|2137.4|2145.4|2137.2|17
1625048700000|2021-06-30 10:25:00|2148.4|2137.7|2147.4|2137.7|2148.4|2137.7|2147.4|2137.7|0
1625049000000|2021-06-30 10:30:00|2146.4|2137.4|2148.4|2136.9|2152.7|2137.4|2145.4|2136.9|12
1625049600000|2021-06-30 10:40:00|2152.4||2152.7||2152.9||2150.9||5
1625049900000|2021-06-30 10:45:00|2149.9|2137.2|2149.9|2138.2|2149.9|2138.2|2149.9|2137.2|0
1625050200000|2021-06-30 10:50:00||2137.9||2137.7||2137.9||2137.2|0
1625050500000|2021-06-30 10:55:00||2137.4||2138.2||2138.7||2137.4|0
1625050800000|2021-06-30 11:00:00|2153.9|2138.4|2155.4|2140.7|2155.7|2140.7|2153.9|2137.9|10
1625051100000|2021-06-30 11:05:00|2155.7||2155.9||2156.2||2155.7||0
1625051400000|2021-06-30 11:10:00|2156.2|2141.7|2156.4|2143.2|2156.7|2143.2|2155.7|2141.7|0
1625051700000|2021-06-30 11:15:00|2155.4||2156.4||2156.9||2155.4||5
1625052000000|2021-06-30 11:20:00|2158.4|2143.4|2157.4|2143.9|2158.4|2145.4|2151.9|2143.4|6
1625052300000|2021-06-30 11:25:00||2144.2||2144.2||2144.2||2144.2|0
1625052900000|2021-06-30 11:35:00||2144.4||2144.4||2144.4||2144.4|9
1625053200000|2021-06-30 11:40:00|2158.4|2144.9|2158.4|2145.4|2158.4|2145.4|2158.4|2144.4|0
1625053500000|2021-06-30 11:45:00|2158.2|2145.7|2157.9|2145.4|2158.2|2145.7|2157.9|2145.4|0
1625053800000|2021-06-30 11:50:00||2145.7||2145.7||2145.7||2145.7|0
1625054100000|2021-06-30 11:55:00|2157.4||2157.4||2157.4||2157.4||2
1625054400000|2021-06-30 12:00:00|2156.9||2157.4||2157.4||2156.9||0
1625054700000|2021-06-30 12:05:00|2157.9|2148.4|2157.4|2145.7|2157.9|2148.4|2157.4|2145.7|0
1625055000000|2021-06-30 12:10:00|2157.2|2143.9|2153.7|2144.2|2157.4|2144.2|2153.7|2143.9|12
1625055300000|2021-06-30 12:15:00|2156.4||2156.2||2156.4||2155.9||0
1625055600000|2021-06-30 12:20:00|2155.9||2153.9||2156.2||2153.9||0
1625056200000|2021-06-30 12:30:00|2153.4|2143.9|2151.2|2136.7|2153.9|2143.9|2151.2|2136.7|21
1625056500000|2021-06-30 12:35:00|2150.4|2135.2|2150.4|2135.4|2150.4|2135.4|2150.4|2135.2|1
1625056800000|2021-06-30 12:40:00|2149.4|2133.9|2148.4|2134.2|2149.4|2134.2|2148.4|2133.9|5
1625057100000|2021-06-30 12:45:00|2148.2|2137.4|2144.9|2133.9|2148.2|2137.4|2144.9|2133.9|34
1625057400000|2021-06-30 12:50:00|2143.4||2143.4||2143.4||2143.4||0
1625057700000|2021-06-30 12:55:00|2143.2|2133.4|2141.4|2132.4|2143.2|2133.4|2140.9|2127.2|16
1625058000000|2021-06-30 13:00:00|2144.2|2133.9|2144.4|2131.2|2144.9|2133.9|2144.2|2130.4|20
1625058300000|2021-06-30 13:05:00|2144.2|2130.4|2142.9|2128.9|2144.2|2135.2|2142.7|2128.9|1
1625058600000|2021-06-30 13:10:00|2142.4|2128.4|2143.4|2128.7|2143.4|2130.4|2136.7|2126.7|10
1625058900000|2021-06-30 13:15:00|2144.4|2128.9|2143.4|2128.9|2145.4|2129.2|2143.4|2128.7|0
1625059200000|2021-06-30 13:20:00||2129.4||2130.4||2130.4||2129.4|0
1625059500000|2021-06-30 13:25:00||2130.9||2131.2||2131.2||2130.9|0
1625059800000|2021-06-30 13:30:00|2144.4|2132.2|2143.4|2127.2|2146.7|2136.4|2143.4|2127.2|35
1625060100000|2021-06-30 13:35:00|2142.4|2126.9|2142.4|2130.4|2142.4|2130.4|2142.4|2126.7|0
1625060400000|2021-06-30 13:40:00||2128.4||2128.4||2128.4||2127.7|0
1625060700000|2021-06-30 13:45:00|2141.9|2128.9|2139.4|2129.4|2142.2|2129.4|2139.4|2128.9|5
1625061300000|2021-06-30 13:55:00|2140.4|2130.4|2140.9|2130.4|2140.9|2130.4|2140.4|2130.4|10
1625061600000|2021-06-30 14:00:00|2142.4|2133.4|2142.4|2132.4|2142.4|2133.4|2142.4|2130.4|3
1625061900000|2021-06-30 14:05:00|2143.2|2134.4|2144.4|2133.4|2144.4|2135.4|2143.2|2133.4|8
1625062200000|2021-06-30 14:10:00||2133.7||2134.4||2134.4||2133.7|0
1625123700000|2021-07-01 07:15:00|2172.7|2110.7|2171.7|2112.7|2172.7|2112.7|2171.7|2110.7|0
1625124000000|2021-07-01 07:20:00|2163.7|2120.7|2153.7|2126.2|2163.7|2126.2|2153.7|2120.7|1
1625124300000|2021-07-01 07:25:00|2159.9|2126.7|2159.9|2126.7|2159.9|2126.7|2159.9|2126.7|0
1625124600000|2021-07-01 07:30:00|2158.7|2135.7|2157.7|2135.7|2158.7|2135.7|2157.7|2135.7|0
1625124900000|2021-07-01 07:35:00|2147.7|2135.2|2152.7|2137.7|2154.7|2137.7|2144.7|2135.2|20
1625125200000|2021-07-01 07:40:00|2152.9||2149.7||2153.4||2149.7||0
1625125500000|2021-07-01 07:45:00|2147.2|2139.9|2150.2|2136.7|2151.9|2139.9|2147.2|2136.2|13
1625125800000|2021-07-01 07:50:00|2148.4|2134.4|2148.7|2135.7|2149.4|2135.7|2147.9|2133.9|1
1625126100000|2021-07-01 07:55:00|2148.4|2136.2|2144.9|2133.2|2148.4|2136.2|2139.9|2130.9|43
1625126400000|2021-07-01 08:00:00|2144.7||2144.2||2144.7||2144.2||0
1625126700000|2021-07-01 08:05:00|2145.7|2133.7|2148.7|2133.7|2148.7|2133.7|2145.7|2133.7|22
1625127000000|2021-07-01 08:10:00|2147.7|2133.2|2148.7|2135.7|2148.7|2135.7|2147.7|2133.2|11
1625127300000|2021-07-01 08:15:00|2147.7|2134.7|2147.7|2134.9|2147.7|2134.9|2147.7|2134.7|21
1625127600000|2021-07-01 08:20:00||2134.7||2133.9||2137.4||2133.7|20
1625127900000|2021-07-01 08:25:00|2147.2||2146.9||2147.2||2143.7||1
1625128200000|2021-07-01 08:30:00|2147.2||2147.4||2147.4||2147.2||0
1625128500000|2021-07-01 08:35:00|2147.7|2139.4|2147.7|2133.9|2147.7|2139.4|2147.7|2133.9|0
1625129700000|2021-07-01 08:55:00||2134.2||2135.7||2135.9||2134.2|10
1625130000000|2021-07-01 09:00:00|2148.7|2135.9|2148.7|2135.9|2148.7|2135.9|2148.7|2135.9|10
1625130300000|2021-07-01 09:05:00|2152.4|2136.2|2153.2|2141.7|2154.4|2142.7|2151.7|2136.2|16
1625130600000|2021-07-01 09:10:00|2152.7|2140.9|2151.7|2140.9|2152.7|2140.9|2151.7|2140.9|1
1625130900000|2021-07-01 09:15:00|2151.4||2150.9||2151.7||2150.9||3
1625131200000|2021-07-01 09:20:00|2151.2|2141.2|2150.7|2140.9|2151.7|2141.2|2149.7|2140.9|7
1625131500000|2021-07-01 09:25:00|2149.7||2151.7||2151.7||2149.7||1
1625132100000|2021-07-01 09:35:00|2152.4||2152.9||2153.2||2152.4||5
1625132400000|2021-07-01 09:40:00|2152.7||2152.2||2152.9||2152.2||0
1625132700000|2021-07-01 09:45:00|2151.9|2140.2|2148.2|2135.7|2151.9|2140.2|2148.2|2135.7|12
1625133000000|2021-07-01 09:50:00|2147.9||2148.2||2148.2||2147.9||1
1625133600000|2021-07-01 10:00:00||2136.4||2135.9||2136.7||2135.9|0
1625133900000|2021-07-01 10:05:00|2145.7|2135.7|2145.7|2135.9|2145.7|2135.9|2145.7|2135.7|0
1625134800000|2021-07-01 10:20:00|||||||||5
1625135100000|2021-07-01 10:25:00|2143.7|2135.7|2143.7|2133.9|2143.7|2135.7|2143.7|2133.9|13
1625135400000|2021-07-01 10:30:00|2145.4||2145.4||2145.4||2145.4||1
1625135700000|2021-07-01 10:35:00||2134.2||2134.2||2134.2||2134.2|0
1625136000000|2021-07-01 10:40:00||2133.9||2131.9||2133.9||2131.7|8
1625136300000|2021-07-01 10:45:00|2143.7||2143.7||2143.7||2143.7||0
1625136900000|2021-07-01 10:55:00|2141.7|2133.7|2143.7|2133.7|2143.7|2133.7|2141.7|2133.7|7
1625137200000|2021-07-01 11:00:00|2145.4|2135.7|2144.7|2132.7|2145.4|2135.7|2144.7|2131.9|6
1625137500000|2021-07-01 11:05:00|2140.7|2131.9|2144.7|2132.4|2144.7|2132.4|2140.7|2131.9|0
1625137800000|2021-07-01 11:10:00|2142.7|2131.7|2143.7|2131.9|2144.7|2131.9|2140.2|2131.7|1
1625138100000|2021-07-01 11:15:00|2144.7|2133.9|2143.9|2135.7|2145.7|2135.7|2143.9|2132.2|29
1625138400000|2021-07-01 11:20:00|2144.7|2133.2|2143.7|2133.7|2145.7|2133.7|2143.7|2133.2|0
1625139000000|2021-07-01 11:30:00|2144.7|2135.9|2145.7|2133.7|2145.7|2136.7|2144.7|2133.7|6
1625139300000|2021-07-01 11:35:00|2146.7|2134.2|2146.7|2134.4|2146.7|2134.4|2146.7|2134.2|0
1625139600000|2021-07-01 11:40:00|2144.7||2144.7||2144.7||2144.7||0
1625139900000|2021-07-01 11:45:00|2143.7|2135.7|2144.7|2135.7|2144.7|2135.7|2143.7|2135.7|1
1625140200000|2021-07-01 11:50:00|2146.2||2146.7||2146.7||2146.2||1
1625140500000|2021-07-01 11:55:00|2149.2|2136.7|2148.7|2135.7|2149.2|2136.7|2148.7|2135.7|2
1625140800000|2021-07-01 12:00:00|2148.4||2146.7||2148.4||2146.7||0
1625141700000|2021-07-01 12:15:00|2144.7|2134.2|2144.7|2135.7|2144.7|2135.7|2143.7|2134.2|2
1625142000000|2021-07-01 12:20:00|2143.9|2134.2|2142.7|2134.2|2143.9|2134.2|2142.7|2134.2|3
1625142300000|2021-07-01 12:25:00|2143.9||2143.9||2143.9||2143.9||1
1625142600000|2021-07-01 12:30:00|2143.7|2133.2|2143.7|2133.2|2143.7|2133.2|2143.7|2133.2|0
1625142900000|2021-07-01 12:35:00|2142.7||2142.7||2142.7||2142.7||1
1625143200000|2021-07-01 12:40:00|2143.7||2143.7||2143.7||2143.7||1
1625143500000|2021-07-01 12:45:00|2143.4|2131.7|2142.7|2131.7|2143.4|2131.7|2142.7|2131.7|4
1625143800000|2021-07-01 12:50:00||2130.9||2130.7||2130.9||2130.4|13
1625144100000|2021-07-01 12:55:00|2140.7|2131.4|2142.7|2131.2|2142.7|2131.7|2140.2|2131.2|2
1625144400000|2021-07-01 13:00:00|2140.7|2130.9|2140.7|2130.9|2142.7|2131.4|2140.7|2130.7|1
1625144700000|2021-07-01 13:05:00|2142.7|2131.2|2142.7|2130.9|2142.7|2131.2|2142.7|2130.9|1
1625145000000|2021-07-01 13:10:00||2131.2||2130.7||2131.2||2130.7|0
1625145300000|2021-07-01 13:15:00|2140.2|2130.4|2142.7|2130.9|2142.7|2130.9|2140.2|2130.4|1
1625145600000|2021-07-01 13:20:00|2142.4|2130.7|2142.4|2130.7|2142.4|2130.7|2142.4|2130.2|0
1625145900000|2021-07-01 13:25:00|2141.7|2130.9|2140.7|2130.9|2141.7|2130.9|2139.7|2130.7|1
1625146200000|2021-07-01 13:30:00|2142.4|2131.4|2142.4|2131.7|2142.4|2131.7|2142.4|2131.4|1
1625146500000|2021-07-01 13:35:00|2139.7|2131.4|2140.7|2131.4|2142.4|2131.7|2139.7|2131.4|8
1625146800000|2021-07-01 13:40:00|2142.4|2131.7|2142.4|2132.7|2142.4|2132.7|2142.4|2131.7|1
1625147100000|2021-07-01 13:45:00|2142.2||2142.2||2142.2||2142.2||1
1625147400000|2021-07-01 13:50:00||2132.9||2133.2||2133.2||2132.9|2
1625147700000|2021-07-01 13:55:00|2142.4|2134.9|2143.2|2133.7|2143.4|2134.9|2142.4|2133.2|12
1625148000000|2021-07-01 14:00:00|2143.4|2133.9|2148.7|2133.9|2152.2|2134.7|2143.4|2133.9|6
1625148300000|2021-07-01 14:05:00|2148.2|2134.7|2147.2|2135.2|2148.2|2135.2|2143.7|2134.7|0
1625148600000|2021-07-01 14:10:00|2147.4|2135.4|2147.4|2135.7|2147.4|2135.7|2147.4|2135.2|0
1625148900000|2021-07-01 14:15:00|2148.7|2135.9|2149.7|2137.4|2152.2|2137.4|2148.7|2135.9|10
1625210100000|2021-07-02 07:15:00|2149.7|2137.4|2149.7|2137.4|2149.7|2137.4|2149.7|2137.4|0
1625211300000|2021-07-02 07:35:00|2152.7|2139.7|2152.2|2141.7|2152.7|2141.7|2152.2|2139.7|0
1625211600000|2021-07-02 07:40:00|2151.9|2140.2|2146.7|2135.7|2152.4|2140.2|2143.7|2133.7|49
1625211900000|2021-07-02 07:45:00|2146.9|2136.7|2147.2|2133.7|2147.4|2136.7|2146.9|2133.4|5
1625212200000|2021-07-02 07:50:00|2145.7|2132.7|2145.7|2133.7|2145.7|2133.7|2145.7|2132.7|0
1625212500000|2021-07-02 07:55:00||2133.9||2133.2||2135.7||2133.2|0
1625212800000|2021-07-02 08:00:00|2149.7|2133.7|2151.4|2135.4|2151.4|2137.7|2149.7|2133.7|22
1625213100000|2021-07-02 08:05:00|2149.9|2136.4|2153.7|2139.2|2153.7|2139.2|2148.4|2135.4|15
1625213400000|2021-07-02 08:10:00|2155.2|2141.7|2154.7|2140.7|2155.4|2143.7|2150.7|2140.7|10
1625213700000|2021-07-02 08:15:00|2154.4|2140.4|2152.2|2138.4|2154.4|2140.4|2152.2|2138.4|0
1625214000000|2021-07-02 08:20:00|2152.4|2139.7|2151.4|2135.7|2152.4|2139.7|2147.9|2135.7|30
1625214300000|2021-07-02 08:25:00|2151.2|2135.9|2151.4|2136.2|2151.7|2136.2|2151.2|2135.9|0
1625214600000|2021-07-02 08:30:00|2150.9|2136.4|2149.7|2136.4|2150.9|2136.7|2149.7|2136.4|0
1625214900000|2021-07-02 08:35:00|2149.2|2135.9|2149.4|2135.7|2149.4|2135.9|2149.2|2135.7|5
1625215200000|2021-07-02 08:40:00||2135.9||2135.9||2135.9||2135.9|0
1625215500000|2021-07-02 08:45:00|2149.7|2135.7|2149.9|2136.2|2149.9|2136.4|2149.7|2135.7|0
1625215800000|2021-07-02 08:50:00|2148.2||2148.2||2148.2||2148.2||0
1625216400000|2021-07-02 09:00:00|2149.9||2149.7||2151.4||2149.7||1
1625216700000|2021-07-02 09:05:00|2149.9||2149.4||2151.9||2149.4||0
1625217000000|2021-07-02 09:10:00|2149.2||2148.9||2149.4||2148.9||0
1625217300000|2021-07-02 09:15:00|2149.2|2135.9|2148.9|2135.9|2149.4|2135.9|2148.9|2135.9|0
1625217600000|2021-07-02 09:20:00|2149.2|2135.7|2149.7|2135.7|2149.7|2135.7|2149.2|2135.7|0
1625217900000|2021-07-02 09:25:00|2148.9|2134.7|2148.9|2134.7|2149.2|2135.7|2148.9|2134.7|0
1625218800000|2021-07-02 09:40:00||2134.9||2134.9||2134.9||2134.9|0
1625219100000|2021-07-02 09:45:00||2135.2||2135.2||2135.2||2135.2|0
1625219400000|2021-07-02 09:50:00||2134.9||2135.2||2135.2||2134.9|0
1625219700000|2021-07-02 09:55:00||2134.9||2134.9||2134.9||2134.9|0
1625220300000|2021-07-02 10:05:00|2149.2|2135.2|2149.2|2135.7|2149.2|2135.7|2149.2|2135.2|0
1625220600000|2021-07-02 10:10:00|2149.4|2135.9|2149.9|2134.9|2151.7|2136.2|2149.4|2134.9|0
1625220900000|2021-07-02 10:15:00||2135.2||2135.2||2135.4||2135.2|0
1625221200000|2021-07-02 10:20:00|2149.7||2149.9||2149.9||2149.7||0
1625221500000|2021-07-02 10:25:00|2148.7|2134.9|2148.4|2134.9|2149.4|2134.9|2147.7|2134.9|15
1625221800000|2021-07-02 10:30:00|2147.7|2139.2|2147.7|2134.9|2147.7|2139.2|2147.7|2134.9|0
1625222400000|2021-07-02 10:40:00|2143.7||2147.7||2147.7||2143.7||0
1625222700000|2021-07-02 10:45:00|2147.4|2134.7|2146.4|2134.7|2147.7|2134.7|2146.4|2134.7|0
1625223000000|2021-07-02 10:50:00|2145.7|2134.2|2145.4|2132.9|2145.7|2137.7|2145.4|2132.9|0
1625223300000|2021-07-02 10:55:00|2145.2||2144.7||2145.2||2144.7||0
1625223600000|2021-07-02 11:00:00|2144.9|2130.9|2143.7|2130.9|2144.9|2130.9|2143.7|2130.9|1
1625224500000|2021-07-02 11:15:00|2143.4|2130.4|2142.7|2130.4|2143.4|2130.4|2142.4|2130.4|1
1625224800000|2021-07-02 11:20:00|2142.4||2141.9||2142.7||2141.9||0
1625225100000|2021-07-02 11:25:00|2142.2||2140.9||2142.2||2140.9||7
1625225400000|2021-07-02 11:30:00|2140.7|2128.9|2138.2|2126.7|2140.7|2128.9|2138.2|2126.4|24
1625226000000|2021-07-02 11:40:00|2138.7|2126.4|2138.4|2124.9|2138.7|2126.4|2138.4|2124.7|30
1625226300000|2021-07-02 11:45:00|2138.7|2124.7|2136.4|2125.7|2138.7|2125.7|2136.4|2124.7|1
1625226900000|2021-07-02 11:55:00|2136.7||2138.7||2138.7||2136.7||11
1625227200000|2021-07-02 12:00:00|2139.7|2126.7|2139.2|2128.7|2140.7|2128.7|2138.7|2126.7|0
1625227500000|2021-07-02 12:05:00||2127.2||2126.9||2127.2||2126.7|10
1625227800000|2021-07-02 12:10:00|2136.2||2136.7||2136.7||2136.2||2
1625228100000|2021-07-02 12:15:00|2139.2|2127.2|2138.4|2128.2|2139.7|2128.7|2135.7|2127.2|35
1625228400000|2021-07-02 12:20:00|2137.7|2127.7|2138.7|2128.2|2139.7|2129.7|2136.7|2126.7|46
1625229000000|2021-07-02 12:30:00|2139.7|2128.7|2140.7|2131.7|2140.7|2131.7|2139.7|2128.7|19
1625229300000|2021-07-02 12:35:00|2139.9|2128.7|2142.4|2132.2|2144.2|2132.2|2139.9|2128.7|44
1625229600000|2021-07-02 12:40:00|2142.2||2140.7||2142.2||2140.4||6
1625229900000|2021-07-02 12:45:00|2142.7||2141.7||2142.7||2141.7||31
1625230200000|2021-07-02 12:50:00|2142.2||2142.4||2142.4||2142.2||0
1625230500000|2021-07-02 12:55:00|2142.2|2131.9|2140.2|2131.9|2142.2|2131.9|2140.2|2131.9|7
1625230800000|2021-07-02 13:00:00|2141.4|2128.9|2139.7|2128.9|2141.4|2129.2|2139.7|2128.9|24
1625231100000|2021-07-02 13:05:00||2128.7||2128.7||2128.7||2128.7|0
1625231400000|2021-07-02 13:10:00|2138.7|2128.9|2138.7|2128.9|2138.7|2128.9|2138.7|2128.9|0
1625231700000|2021-07-02 13:15:00|2139.4|2126.2|2138.7|2126.2|2139.7|2126.2|2138.7|2126.2|0
1625232000000|2021-07-02 13:20:00|2137.7|2125.9|2135.7|2125.9|2137.7|2125.9|2134.7|2125.7|9
1625232300000|2021-07-02 13:25:00|2133.7|2126.2|2133.7|2122.9|2133.7|2126.4|2133.7|2122.7|12
1625232600000|2021-07-02 13:30:00|2135.7|2123.2|2135.4|2124.2|2135.7|2125.7|2134.7|2123.2|10
1625232900000|2021-07-02 13:35:00|2134.7|2123.2|2135.4|2124.4|2135.4|2126.7|2134.2|2123.2|7
1625233200000|2021-07-02 13:40:00|2135.7|2124.7|2137.7|2125.7|2137.7|2125.7|2135.7|2124.7|2
1625233500000|2021-07-02 13:45:00||2125.9||2126.7||2126.7||2125.9|0
1625233800000|2021-07-02 13:50:00|2138.7|2129.7|2139.4|2126.7|2139.4|2129.7|2138.7|2126.7|6
1625234100000|2021-07-02 13:55:00|2137.7|2126.4|2139.7|2130.4|2139.7|2130.7|2136.2|2126.4|31
1625234400000|2021-07-02 14:00:00|2140.7|2129.2|2140.7|2129.2|2140.7|2129.2|2140.7|2129.2|10
1625234700000|2021-07-02 14:05:00|2140.4||2140.4||2140.4||2140.4||0
1625235000000|2021-07-02 14:10:00|2138.7|2130.7|2138.7|2126.7|2138.7|2130.7|2138.7|2126.7|5
1625235300000|2021-07-02 14:15:00|2141.7|2127.7|2144.7|2131.2|2144.7|2131.2|2141.7|2127.7|6
1625469300000|2021-07-05 07:15:00||2129.7||2129.7||2129.7||2129.7|0
1625470800000|2021-07-05 07:40:00|2127.2|2117.5|2122.2|2112.2|2127.2|2117.5|2117.2|2108.2|32
1625471100000|2021-07-05 07:45:00|2123.2|2109.5|2122.5|2108.5|2123.2|2111.2|2122.2|2108.5|11
1625471400000|2021-07-05 07:50:00|2122.2|2108.2|2119.2|2106.2|2122.2|2108.2|2119.2|2106.2|10
1625471700000|2021-07-05 07:55:00|2120.2|2106|2119|2107.2|2120.2|2107.2|2115.2|2106|4
1625472000000|2021-07-05 08:00:00|2119.2|2106|2119.5|2106.2|2119.7|2106.2|2117.2|2105.7|6
1625472300000|2021-07-05 08:05:00|2118.5|2106.5|2118|2107.2|2119.7|2107.2|2117.2|2106.5|2
1625472600000|2021-07-05 08:10:00|2119.2|2106.5|2117.2|2106.5|2119.2|2107.5|2117.2|2106.5|2
1625472900000|2021-07-05 08:15:00|2116.5|2106.2|2116.2|2104.5|2116.5|2106.2|2116.2|2104.5|1
1625473200000|2021-07-05 08:20:00|2116|2104.7|2114.2|2104.7|2116|2104.7|2114.2|2104.7|1
1625473500000|2021-07-05 08:25:00|2114|2106|2117.2|2105.5|2117.5|2109.2|2114|2104.7|19
1625473800000|2021-07-05 08:30:00|2117|2106.2|2117.2|2104.7|2117.2|2106.2|2117|2104.7|3
1625474100000|2021-07-05 08:35:00||2106.2||2105.2||2106.2||2105.2|3
1625475000000|2021-07-05 08:50:00|2118.2||2118.2||2118.2||2118.2||0
1625475300000|2021-07-05 08:55:00|2118|2105.5|2118|2106|2118|2106.2|2118|2105.2|0
1625475600000|2021-07-05 09:00:00|2118.2|2106.2|2118.2|2106.5|2118.2|2106.5|2118.2|2106|5
1625475900000|2021-07-05 09:05:00||2106||2106||2106||2106|0
1625476500000|2021-07-05 09:15:00|2118||2118||2118||2118||0
1625476800000|2021-07-05 09:20:00||2105.2||2105.2||2105.2||2105.2|0
1625477700000|2021-07-05 09:35:00|2117.7|2106.2|2117.5|2106.2|2118|2108.2|2117.5|2106.2|7
1625478300000|2021-07-05 09:45:00|2117.2||2117.5||2117.5||2117.2||0
1625478600000|2021-07-05 09:50:00||2107.2||2107.2||2107.2||2107.2|0
1625478900000|2021-07-05 09:55:00|2118||2118||2118||2118||1
1625479200000|2021-07-05 10:00:00|2117.7||2117.7||2117.7||2117.7||0
1625479500000|2021-07-05 10:05:00|2118||2117.7||2118||2117.7||5
1625479800000|2021-07-05 10:10:00|2117.2|2106.2|2116.7|2106.2|2117.2|2106.2|2116.7|2106.2|1
1625480400000|2021-07-05 10:20:00|2117|2107.7|2117|2106.2|2117|2108.2|2117|2106.2|1
1625481000000|2021-07-05 10:30:00|||||||||2
1625481300000|2021-07-05 10:35:00|||||||||2
1625481600000|2021-07-05 10:40:00|2118||2118||2118||2118||1
1625482500000|2021-07-05 10:55:00|2117.2|2107.2|2117.2|2107.2|2117.2|2107.2|2117|2107.2|0
1625483100000|2021-07-05 11:05:00|||||||||1
1625484300000|2021-07-05 11:25:00||2106.2||2106.2||2106.2||2106.2|3
1625484600000|2021-07-05 11:30:00||2105.5||2105.5||2105.5||2105.5|4
1625485200000|2021-07-05 11:40:00|2117||2117||2117||2117||0
1625485500000|2021-07-05 11:45:00|2116.7||2116.7||2116.7||2116.7||0
1625485800000|2021-07-05 11:50:00|2116.2||2116.2||2116.2||2116.2||0
1625486100000|2021-07-05 11:55:00||2105.2||2105.2||2105.2||2105.2|6
1625486700000|2021-07-05 12:05:00||2103.5||2103.5||2103.5||2103.5|3
1625487300000|2021-07-05 12:15:00|2116||2116||2116||2116||0
1625488200000|2021-07-05 12:30:00||2103.7||2104||2104||2103.5|0
1625488500000|2021-07-05 12:35:00|2116.2|2104.2|2116.2|2104.7|2116.2|2104.7|2116|2104.2|6
1625489100000|2021-07-05 12:45:00|2116|2103.5|2116.2|2103.5|2116.2|2103.5|2116|2103.5|0
1625489700000|2021-07-05 12:55:00|2116||2116||2116||2116||0
1625490000000|2021-07-05 13:00:00|2115.2||2115.2||2115.2||2115.2||0
1625490300000|2021-07-05 13:05:00|2115|2103|2114.2|2100.7|2115|2103|2114.2|2100.7|1
1625490600000|2021-07-05 13:10:00||2101||2100.7||2101||2100.7|0
1625491200000|2021-07-05 13:20:00|2112.2|2100|2112.2|2099.7|2112.2|2100.5|2112.2|2099.7|0
1625491500000|2021-07-05 13:25:00|2107.7|2099.2|2111.2|2098|2112.2|2099.2|2107.7|2098|7
1625491800000|2021-07-05 13:30:00|2107.2|2097.7|2110.5|2098|2110.7|2098|2106.2|2097.2|10
1625492100000|2021-07-05 13:35:00|2110.7|2097.2|2111|2100.2|2111|2100.2|2110.7|2097.2|0
1625492400000|2021-07-05 13:40:00|2111.5|2101.2|2113.2|2101.2|2113.2|2101.2|2110.2|2101.2|6
1625492700000|2021-07-05 13:45:00||2101.7||2101.2||2102.5||2101.2|0
1625493000000|2021-07-05 13:50:00||2101.5||2102||2102.2||2101.5|0
1625493300000|2021-07-05 13:55:00||2101.5||2101.2||2101.5||2101.2|5
1625493600000|2021-07-05 14:00:00|2112.2|2102|2110.7|2098.7|2112.2|2102|2110.7|2098.7|4
1625493900000|2021-07-05 14:05:00||2099||2099||2099||2099|0
1625494200000|2021-07-05 14:10:00|2108.2|2100.2|2110.7|2099.7|2110.7|2100.2|2108.2|2099|5
1625494500000|2021-07-05 14:15:00|2108.2|2099.5|2113|2100.5|2113.2|2100.5|2108.2|2099.5|10
1625555700000|2021-07-06 07:15:00|2113|2100.5|2113|2100.5|2113|2100.5|2113|2100.5|0
1625557200000|2021-07-06 07:40:00|2105|2095.2|2101|2089.2|2105|2095.2|2101|2089.2|1
1625557500000|2021-07-06 07:45:00|2100.7|2087.2|2099|2087|2100.7|2087.2|2099|2085.5|1
1625557800000|2021-07-06 07:50:00|2099.7|2088.2|2101.2|2087|2101.2|2088.2|2098.2|2087|7
1625558100000|2021-07-06 07:55:00|2101.7|2087.5|2103.2|2089.2|2103.5|2089.2|2101.2|2087.5|1
1625558400000|2021-07-06 08:00:00|2102.7|2088.5|2102.7|2088.7|2103|2088.7|2101|2088.5|0
1625558700000|2021-07-06 08:05:00|2103|2088.5|2102.7|2090.2|2103|2090.2|2102|2088.5|0
1625559000000|2021-07-06 08:10:00|2103|2091.2|2103.5|2090.2|2103.5|2094.2|2101.2|2090.2|24
1625559300000|2021-07-06 08:15:00|2103.2||2103.2||2103.2||2101.5||1
1625559600000|2021-07-06 08:20:00||2092.2||2092.2||2094.2||2090.2|3
1625559900000|2021-07-06 08:25:00|2104.2|2092.5|2104.5|2092.5|2105.2|2092.5|2104.2|2092.5|2
1625560200000|2021-07-06 08:30:00|2104.7|2092.2|2103.7|2092.2|2105|2092.2|2103.7|2092.2|0
1625560500000|2021-07-06 08:35:00|2105|2092.5|2104.2|2094.2|2105.2|2094.2|2104.2|2092.5|21
1625560800000|2021-07-06 08:40:00|2104.5|2092.7|2102.7|2092.7|2104.5|2092.7|2102.7|2092.5|16
1625561100000|2021-07-06 08:45:00|2103.7|2092.5|2103.2|2092.7|2103.7|2092.7|2103.2|2092.5|12
1625561400000|2021-07-06 08:50:00|2104|2093|2105.2|2094.5|2105.5|2096.7|2104|2093|6
1625561700000|2021-07-06 08:55:00|2105.5|2093.2|2106|2093.5|2106|2097.2|2104.5|2093.2|41
1625562000000|2021-07-06 09:00:00|2107.2|2094.2|2107.5|2093.5|2107.5|2094.2|2107|2093.5|20
1625562300000|2021-07-06 09:05:00|2107|2093.7|2108.2|2094|2108.2|2094|2107|2093.7|0
1625562600000|2021-07-06 09:10:00|2108|2094.2|2107.7|2095.2|2108.2|2095.2|2107.2|2094.2|0
1625562900000|2021-07-06 09:15:00|2107.5|2096.2|2107.7|2096.2|2107.7|2096.2|2107.2|2096.2|3
1625563200000|2021-07-06 09:20:00|2108.2|2097.2|2108.2|2097.7|2108.2|2097.7|2108|2097.2|0
1625563500000|2021-07-06 09:25:00|2108||2108.2||2108.2||2108||0
1625563800000|2021-07-06 09:30:00|2108||2107.7||2108||2107.7||1
1625564100000|2021-07-06 09:35:00|2108|2098|2108.7|2098|2108.7|2098|2108|2098|1
1625564400000|2021-07-06 09:40:00|2108.2||2109||2109.5||2108||1
1625564700000|2021-07-06 09:45:00|2109.2||2109||2109.2||2109||0
1625565000000|2021-07-06 09:50:00|2109.2|2098.2|2110.2|2100.7|2110.5|2100.7|2109.2|2098.2|1
1625565300000|2021-07-06 09:55:00|2110.5|2101.7|2111|2102.2|2111|2102.2|2110.5|2101.7|10
1625565600000|2021-07-06 10:00:00|2110.5|2101.7|2110|2099.7|2111.2|2101.7|2110|2097.7|35
1625565900000|2021-07-06 10:05:00|2110.5|2100|2111.2|2100.2|2111.5|2100.2|2110|2100|11
1625566200000|2021-07-06 10:10:00|2112.5|2100.5|2114.2|2105.7|2114.7|2105.7|2112.5|2100.5|2
1625566500000|2021-07-06 10:15:00|2116.2|2105.2|2116.2|2107.2|2116.2|2107.2|2116.2|2102|17
1625566800000|2021-07-06 10:20:00|2118.7|2108.2|2121.7|2111.2|2121.7|2111.2|2118.7|2108.2|1
1625567100000|2021-07-06 10:25:00|2122|2112.2|2120.7|2104.7|2122.2|2112.2|2120.7|2104.7|10
1625567400000|2021-07-06 10:30:00|2120.5|2105|2120.7|2105.7|2120.7|2105.7|2120.5|2104.7|0
1625567700000|2021-07-06 10:35:00|2119.7|2106.7|2119.7|2108.2|2120.5|2108.2|2119.5|2106.7|0
1625568000000|2021-07-06 10:40:00|2119.2|2106.7|2118|2106.7|2119.2|2106.7|2118|2106.7|7
1625568300000|2021-07-06 10:45:00|2118.2|2107.2|2116.7|2104.5|2118.2|2107.2|2116.7|2104.5|5
1625568900000|2021-07-06 10:55:00|2112.7|2104.2|2116.7|2104.2|2116.7|2104.2|2112.7|2104.2|0
1625569200000|2021-07-06 11:00:00||2107.2||2107.2||2107.2||2107.2|0
1625569500000|2021-07-06 11:05:00||2104.2||2103.5||2104.2||2103.2|3
1625569800000|2021-07-06 11:10:00|2116.5||2116.2||2116.5||2116.2||0
1625570100000|2021-07-06 11:15:00|2116|2102.2|2116|2102.2|2116|2102.5|2116|2102.2|0
1625570400000|2021-07-06 11:20:00|2116.2|2102.5|2116.2|2102.7|2118|2102.7|2116.2|2102.5|20
1625570700000|2021-07-06 11:25:00|2116|2101.5|2114.7|2101.5|2116|2102.2|2114.7|2101.5|0
1625571000000|2021-07-06 11:30:00|2115|2101.7|2115.5|2101.5|2115.5|2101.7|2115|2101.5|0
1625571300000|2021-07-06 11:35:00|2115||2115.5||2115.7||2115||0
1625571600000|2021-07-06 11:40:00|2115.2|2100.7|2114.7|2100.7|2115.5|2100.7|2114.7|2100.7|0
1625571900000|2021-07-06 11:45:00|2115.5||2114.7||2116||2114.2||0
1625572200000|2021-07-06 11:50:00|2114.5|2101|2114.5|2101|2114.5|2101|2112.5|2101|0
1625572500000|2021-07-06 11:55:00|2114.7|2100.7|2114.2|2100.7|2114.7|2100.7|2114.2|2100.7|0
1625572800000|2021-07-06 12:00:00|2114.5|2101.2|2114.7|2101.2|2114.7|2101.2|2114.2|2101.2|0
1625573100000|2021-07-06 12:05:00|2114.5|2102.2|2114.5|2101.2|2114.5|2102.2|2114.2|2101.2|1
1625573700000|2021-07-06 12:15:00|2114.2||2113.7||2114.2||2113.7||0
1625574000000|2021-07-06 12:20:00|2113.5||2114||2114||2113.5||0
1625574600000|2021-07-06 12:30:00||2100.7||2100.7||2100.7||2100.7|0
1625575200000|2021-07-06 12:40:00|2116.5|2101.2|2116|2102.5|2116.7|2102.5|2116|2101.2|1
1625575500000|2021-07-06 12:45:00|2115.7|2101.7|2115.7|2101.7|2115.7|2101.7|2115.7|2101.7|0
1625576100000|2021-07-06 12:55:00|2115.5||2115.2||2115.5||2115.2||0
1625577000000|2021-07-06 13:10:00|2115||2115||2115||2115||0
1625577300000|2021-07-06 13:15:00|2115.2||2115.2||2115.2||2115.2||0
1625577600000|2021-07-06 13:20:00||2102||2102||2102||2102|0
1625578200000|2021-07-06 13:30:00|2115|2101.7|2115|2101.7|2115|2101.7|2115|2101.7|0
1625578500000|2021-07-06 13:35:00|2115.2|2102.2|2115.2|2102.7|2115.2|2102.7|2115.2|2102.2|0
1625578800000|2021-07-06 13:40:00||2103||2102.5||2103||2102.5|0
1625579100000|2021-07-06 13:45:00|2118.5|2102.7|2118.5|2107.2|2118.5|2107.2|2118.5|2102.7|5
1625579400000|2021-07-06 13:50:00|2118.7|2107.7|2119.7|2109.7|2119.7|2111.2|2118.5|2107.7|17
1625579700000|2021-07-06 13:55:00|2120||2122.2||2122.2||2119.7||3
1625580000000|2021-07-06 14:00:00|2121|2110|2120.2|2110|2121|2110|2119.5|2110|7
1625580300000|2021-07-06 14:05:00|2120|2111.7|2118.5|2109.7|2123.2|2111.7|2118.2|2109.7|37
1625580600000|2021-07-06 14:10:00|2122.2|2106.2|2119|2106.2|2122.2|2110.2|2116.2|2106.2|51
1625580900000|2021-07-06 14:15:00|2118.7|2105.7|2116.2|2106|2118.7|2106|2116|2105.7|0
1625643300000|2021-07-07 07:35:00|2131|2116.2|2132.2|2118.2|2132.2|2122.7|2130.7|2114.2|60
1625643600000|2021-07-07 07:40:00|2133.2|2119|2136.2|2124.2|2137.2|2128|2133|2119|21
1625643900000|2021-07-07 07:45:00|2136.5|2128.2|2137.2|2120.2|2138.7|2128.2|2136.2|2120.2|0
1625644200000|2021-07-07 07:50:00|2137|2119.7|2134.5|2119.2|2137|2120|2134.5|2119.2|0
1625644500000|2021-07-07 07:55:00|2134.2|2126|2134.2|2119.2|2134.2|2126|2134.2|2119.2|0
1625644800000|2021-07-07 08:00:00|2133.2|2125.7|2130.2|2119.2|2133.2|2125.7|2130.2|2119.2|0
1625645100000|2021-07-07 08:05:00|2131.2|2122.2|2134.2|2122.2|2134.2|2126|2131.2|2122.2|21
1625645400000|2021-07-07 08:10:00||2126||2120.2||2126||2120.2|0
1625645700000|2021-07-07 08:15:00|2134|2119.7|2134|2119.2|2134|2119.7|2134|2119.2|0
1625646000000|2021-07-07 08:20:00|2133.7||2132.2||2133.7||2132.2||0
1625646300000|2021-07-07 08:25:00|2130.2|2118.2|2130|2117.7|2130.2|2118.2|2130|2116.2|4
1625646600000|2021-07-07 08:30:00||2121.5||2116||2121.5||2115.7|0
1625646900000|2021-07-07 08:35:00||2115.7||2115||2115.7||2114.7|0
1625647200000|2021-07-07 08:40:00||2114.7||2113.7||2115||2113.7|0
1625647500000|2021-07-07 08:45:00|2128.2|2113.5|2127.2|2114.2|2130|2121.7|2127.2|2113.5|1
1625648100000|2021-07-07 08:55:00|2127|2113.2|2127|2113.2|2127|2113.2|2127|2113.2|0
1625648400000|2021-07-07 09:00:00||2112.7||2112.5||2113||2112.2|1
1625648700000|2021-07-07 09:05:00|2125|2112.7|2126.2|2116.2|2127|2116.2|2125|2112.7|2
1625649000000|2021-07-07 09:10:00||2114||2115.2||2115.2||2114|8
1625649300000|2021-07-07 09:15:00|2126.5|2115.5|2130.2|2117.2|2130.2|2117.2|2126.5|2115.5|7
1625649600000|2021-07-07 09:20:00||2118.2||2119.2||2119.2||2118.2|0
1625649900000|2021-07-07 09:25:00|2129.7||2129.7||2129.7||2129.2||1
1625650200000|2021-07-07 09:30:00|2131.7|2120.2|2131.7|2122.2|2131.7|2122.2|2131.7|2120.2|4
1625650500000|2021-07-07 09:35:00||2120.2||2118.2||2120.2||2118.2|9
1625651700000|2021-07-07 09:55:00|2132||2132||2132||2132||0
1625652000000|2021-07-07 10:00:00||2119.2||2119.2||2119.2||2119.2|0
1625652300000|2021-07-07 10:05:00|2129.2|2118.2|2129.2|2116.2|2129.2|2118.2|2129.2|2116.2|5
1625652900000|2021-07-07 10:15:00|2126.2|2115.2|2126.2|2113.5|2126.2|2115.2|2126.2|2113.5|2
1625653200000|2021-07-07 10:20:00||2113.7||2114.2||2114.5||2113.2|0
1625653500000|2021-07-07 10:25:00|2125.2|2114.5|2124.7|2115|2125.2|2115|2124.7|2114.5|0
1625653800000|2021-07-07 10:30:00||2114.2||2114.2||2114.2||2114.2|0
1625654100000|2021-07-07 10:35:00||2112.7||2112.7||2112.7||2112.7|2
1625654400000|2021-07-07 10:40:00|2122.2|2113.2|2124.7|2113|2124.7|2113.5|2122.2|2112.7|6
1625654700000|2021-07-07 10:45:00||2112.7||2112.5||2112.7||2112.5|0
1625655000000|2021-07-07 10:50:00||2112||2111.5||2112||2111.5|0
1625655600000|2021-07-07 11:00:00|2124.2|2110.7|2124.7|2110.7|2124.7|2110.7|2124.2|2110.7|0
1625655900000|2021-07-07 11:05:00|2123.2|2111|2124.7|2111.5|2124.7|2111.5|2122.2|2110.7|2
1625656200000|2021-07-07 11:10:00|2124.2|2111.2|2124.2|2111.7|2124.2|2111.7|2124.2|2111.2|0
1625656500000|2021-07-07 11:15:00|2124|2111.2|2124|2111|2124|2115.7|2124|2111|0
1625656800000|2021-07-07 11:20:00|2122.2|2111.2|2122.2|2111.2|2122.2|2111.2|2122.2|2111.2|0
1625657100000|2021-07-07 11:25:00|2121.2|2111.5|2121.2|2111.2|2121.2|2111.5|2121.2|2111.2|1
1625657400000|2021-07-07 11:30:00|2120.2|2110.2|2120.2|2106.7|2120.2|2110.2|2120.2|2106.5|11
1625657700000|2021-07-07 11:35:00|2119.2|2107|2117.2|2106.2|2119.2|2107|2117.2|2106.2|0
1625658000000|2021-07-07 11:40:00|2115.2|2106|2116.5|2105|2117.2|2106|2115.2|2105|2
1625658300000|2021-07-07 11:45:00|2116.2|2104.5|2116.2|2105.7|2116.2|2105.7|2116.2|2104.5|0
1625658600000|2021-07-07 11:50:00|2115.2|2106|2116.2|2106.5|2116.2|2106.5|2115.2|2105.7|1
1625658900000|2021-07-07 11:55:00|2116.5|2106.2|2117.2|2107.7|2117.2|2107.7|2116.5|2105.7|1
1625659200000|2021-07-07 12:00:00|2117.7|2107.5|2119.7|2107.5|2119.7|2108.2|2117.7|2106.7|6
1625659500000|2021-07-07 12:05:00||2107.2||2106.7||2107.2||2106|1
1625659800000|2021-07-07 12:10:00|2120.7|2107.2|2118.2|2107|2120.7|2107.7|2118.2|2106.7|1
1625660100000|2021-07-07 12:15:00||2106.7||2106.5||2107||2106.5|0
1625660400000|2021-07-07 12:20:00||2106.7||2105.7||2106.7||2105.2|0
1625660700000|2021-07-07 12:25:00|2117.2|2106.2|2117.2|2105|2117.2|2106.5|2117.2|2105|0
1625661000000|2021-07-07 12:30:00||2105.2||2104.7||2105.5||2104.5|0
1625661300000|2021-07-07 12:35:00||2105||2105.2||2105.2||2104.7|0
1625661600000|2021-07-07 12:40:00|2116.2||2116.2||2116.2||2116.2||0
1625661900000|2021-07-07 12:45:00||2105||2104.5||2105||2104.5|0
1625662200000|2021-07-07 12:50:00|2115.2|2104.2|2115.2|2104.2|2115.2|2104.7|2115.2|2104.2|15
1625662500000|2021-07-07 12:55:00||2104||2104.2||2104.7||2104|1
1625662800000|2021-07-07 13:00:00|2109.7|2104.5|2112.2|2101.2|2116.2|2104.5|2109.7|2101|1
1625663100000|2021-07-07 13:05:00|2115.7|2101|2116.2|2101.7|2116.2|2101.7|2115.7|2101|0
1625663400000|2021-07-07 13:10:00|2116|2108|2116|2101.5|2116|2108|2116|2101.2|2
1625663700000|2021-07-07 13:15:00|2115.7|2101.7|2116|2104.2|2116.2|2107.2|2115.7|2101.7|4
1625664000000|2021-07-07 13:20:00|2114.2|2101.5|2112.2|2099.2|2114.2|2101.5|2112.2|2099.2|20
1625664300000|2021-07-07 13:25:00|2111.2|2099.5|2112.2|2102.2|2112.2|2102.2|2111.2|2098.7|2
1625664600000|2021-07-07 13:30:00|2113|2102|2112.2|2101.2|2113|2102|2112.2|2100.5|1
1625664900000|2021-07-07 13:35:00|2113|2101.5|2113|2101.7|2113|2101.7|2113|2101.5|2
1625665800000|2021-07-07 13:50:00||2100.5||2100.7||2101||2100.5|0
1625666100000|2021-07-07 13:55:00||2101||2102.2||2102.5||2100.5|0
1625666400000|2021-07-07 14:00:00|2115.7|2102.5|2115.2|2095|2115.7|2103|2115.2|2094.5|1
1625666700000|2021-07-07 14:05:00|2113.2|2095.2|2111|2097|2113.2|2097|2111|2095.2|0
1625667000000|2021-07-07 14:10:00||2097.2||2097.7||2097.7||2097.2|0
1625667300000|2021-07-07 14:15:00||2099.2||2099.2||2099.2||2099.2|0
1625728500000|2021-07-08 07:15:00|2111|2099.2|2111|2099.2|2111|2099.2|2111|2099.2|0
1625729700000|2021-07-08 07:35:00|2092.2|2082.2|2092.2|2075.2|2092.2|2082.2|2090.2|2069.2|3
1625730000000|2021-07-08 07:40:00|2091.2|2077.2|2087.2|2071|2091.7|2077.2|2079.5|2070.5|6
1625730300000|2021-07-08 07:45:00|2086.2|2070.7|2085|2072.2|2086.2|2072.2|2084.2|2070.2|4
1625730600000|2021-07-08 07:50:00|2083.2|2071.2|2084.2|2071.2|2086.2|2071.2|2083|2071.2|10
1625730900000|2021-07-08 07:55:00|2084.5|2074.2|2089.7|2074.2|2090|2074.2|2084.5|2074.2|15
1625731200000|2021-07-08 08:00:00|2090|2074.7|2088.7|2074.7|2090|2074.7|2088.7|2074.7|0
1625731500000|2021-07-08 08:05:00|2089.7||2089.7||2089.7||2089.7||0
1625731800000|2021-07-08 08:10:00|2088.2|2075|2094.5|2078.2|2094.5|2078.2|2088.2|2075|3
1625732100000|2021-07-08 08:15:00|2094.7|2078.5|2092.2|2077|2094.7|2078.5|2092.2|2077|0
1625732400000|2021-07-08 08:20:00|2087.2|2077.2|2087.2|2076.7|2087.2|2078.2|2087.2|2076.7|9
1625732700000|2021-07-08 08:25:00||2076.5||2074.7||2076.5||2074.7|5
1625733000000|2021-07-08 08:30:00||2075||2075||2075||2075|0
1625733300000|2021-07-08 08:35:00||2075.2||2076.7||2076.7||2075.2|0
1625733600000|2021-07-08 08:40:00|2087||2087||2087||2087||0
1625733900000|2021-07-08 08:45:00||2075.2||2075.2||2075.2||2075.2|0
1625734200000|2021-07-08 08:50:00||2075.5||2076.2||2076.2||2075.5|0
1625734500000|2021-07-08 08:55:00||2077.2||2077.2||2077.2||2077.2|0
1625734800000|2021-07-08 09:00:00|2089.7|2079.2|2086.2|2074.2|2089.7|2079.2|2086.2|2073.7|17
1625735100000|2021-07-08 09:05:00|2088.7|2072|2088.2|2071.7|2088.7|2072|2088.2|2071.7|5
1625735400000|2021-07-08 09:10:00|2088|2071.5|2082.2|2071.7|2088|2072|2082.2|2071.2|5
1625735700000|2021-07-08 09:15:00|2079.5|2072|2080.2|2068.2|2082.2|2072|2076.2|2064.2|55
1625736000000|2021-07-08 09:20:00|2079.2|2069.7|2078.2|2068.5|2079.2|2069.7|2078.2|2068.2|8
1625736300000|2021-07-08 09:25:00|2078|2066.5|2078.2|2068|2078.2|2069.2|2077.2|2066.5|41
1625736600000|2021-07-08 09:30:00|2079|2068.2|2084|2071.5|2084.5|2071.5|2079|2068|11
1625736900000|2021-07-08 09:35:00|2082.2|2071|2082|2070.5|2082.2|2071|2082|2070.2|0
1625737200000|2021-07-08 09:40:00|2082.2|2070.2|2082|2070.2|2082.2|2070.2|2081.7|2070.2|0
1625737500000|2021-07-08 09:45:00|2081.7|2069.7|2081.5|2069.7|2082.2|2069.7|2081.5|2069.7|0
1625737800000|2021-07-08 09:50:00|2081.2|2069.5|2075.2|2064.2|2081.2|2069.5|2072.2|2061.5|44
1625738100000|2021-07-08 09:55:00|2074.2|2062.2|2074.2|2062.7|2074.2|2064.2|2072.2|2062.2|19
1625738400000|2021-07-08 10:00:00|2072.2|2063|2070.2|2059.2|2072.2|2063|2067.5|2059.2|67
1625738700000|2021-07-08 10:05:00|2069.2|2059.5|2069.2|2059.5|2069.2|2059.5|2069.2|2059.2|6
1625739000000|2021-07-08 10:10:00|2070.2|2060.2|2069.2|2059.2|2070.2|2060.7|2067.2|2058.2|27
1625739300000|2021-07-08 10:15:00|2067.5|2058.2|2069|2055.5|2069|2059.2|2067.5|2055.2|5
1625739600000|2021-07-08 10:20:00|2064.2|2055.2|2063.2|2052.2|2064.2|2055.2|2062.2|2051.2|97
1625739900000|2021-07-08 10:25:00|2065.2|2052.7|2064.2|2052.2|2065.2|2055.2|2064.2|2051.7|2
1625740200000|2021-07-08 10:30:00|2063|2052|2060.2|2051.2|2063|2052|2060.2|2051.2|0
1625740500000|2021-07-08 10:35:00|2059.2|2050.5|2061.7|2050|2061.7|2050.5|2059.2|2050|23
1625740800000|2021-07-08 10:40:00|2060.2|2049.5|2058.7|2048|2060.2|2050.2|2058.7|2047.5|0
1625741100000|2021-07-08 10:45:00|2057.2|2047.7|2060.2|2049.5|2060.2|2050.2|2056.7|2047.2|30
1625741400000|2021-07-08 10:50:00|2061.5|2049.2|2061.5|2051.2|2061.7|2053.5|2061.5|2049.2|5
1625741700000|2021-07-08 10:55:00|2061.7|2052|2061.7|2053.5|2061.7|2053.5|2061.7|2052|3
1625742000000|2021-07-08 11:00:00|2062.2|2053.7|2062.2|2054|2062.2|2054|2062.2|2053.7|10
1625742300000|2021-07-08 11:05:00|2062|2053.7|2062.2|2053.7|2062.2|2053.7|2062|2052.2|27
1625742600000|2021-07-08 11:10:00||2053||2051||2053||2050.7|32
1625742900000|2021-07-08 11:15:00|2065.7|2051.2|2065.2|2052.2|2066.2|2053|2061.2|2049.7|1
1625743200000|2021-07-08 11:20:00|2067|2053.2|2067|2052.7|2067|2053.2|2067|2052.2|1
1625743500000|2021-07-08 11:25:00||2053||2052.7||2053.2||2052.5|0
1625743800000|2021-07-08 11:30:00|2067.2|2053|2067.2|2053.7|2067.2|2053.7|2067.2|2053|0
1625744100000|2021-07-08 11:35:00||2052.7||2052.7||2053||2052.7|0
1625744400000|2021-07-08 11:40:00|2067||2067.2||2067.2||2067||1
1625744700000|2021-07-08 11:45:00|2067||2067||2067||2067||0
1625745000000|2021-07-08 11:50:00|2066.7||2067||2067||2066.7||0
1625745300000|2021-07-08 11:55:00|2066.7|2054.7|2067|2052.7|2067|2054.7|2066.7|2052.7|3
1625745600000|2021-07-08 12:00:00|2066.7|2052.5|2062.2|2050.2|2067|2052.5|2062.2|2048.7|28
1625745900000|2021-07-08 12:05:00|2062||2062||2062||2062||3
1625746200000|2021-07-08 12:10:00|2061.7|2048.2|2061|2045.5|2061.7|2048.2|2061|2045.5|3
1625746500000|2021-07-08 12:15:00|2060.7|2045.7|2061.5|2048.2|2061.7|2048.2|2056.2|2045|18
1625746800000|2021-07-08 12:20:00|2061.7|2047.2|2059.2|2046.2|2062.2|2047.2|2059.2|2046|6
1625747100000|2021-07-08 12:25:00|2057.2|2045.5|2060.2|2049.2|2060.2|2049.2|2057.2|2045.5|25
1625747400000|2021-07-08 12:30:00|2062.2|2049|2066.2|2051.2|2066.7|2054.2|2062.2|2049|6
1625747700000|2021-07-08 12:35:00|2066|2051|2066.5|2051|2066.5|2051|2065.2|2050.5|3
1625748000000|2021-07-08 12:40:00|2066.7|2051.2|2066.7|2052.2|2067.2|2052.2|2066.7|2051.2|0
1625748300000|2021-07-08 12:45:00|2066.5||2066.5||2067||2066||0
1625748600000|2021-07-08 12:50:00|2066.2|2051|2063.5|2049.2|2066.2|2051|2063.5|2049|4
1625748900000|2021-07-08 12:55:00|2063.2|2049.5|2063.2|2050|2063.5|2050|2063|2049.5|0
1625749200000|2021-07-08 13:00:00|2063.5||2063.5||2063.5||2063.2||0
1625749800000|2021-07-08 13:10:00|2063.7|2050.2|2063.7|2051.2|2063.7|2051.2|2063.7|2050|0
1625750100000|2021-07-08 13:15:00|2061.2|2051.7|2061.2|2052.2|2061.2|2052.2|2061.2|2051.5|0
1625750400000|2021-07-08 13:20:00||2051.5||2051.5||2051.7||2051.2|2
1625751000000|2021-07-08 13:30:00|2063.7|2051.7|2063.7|2051.5|2063.7|2051.7|2063.7|2051.5|2
1625751300000|2021-07-08 13:35:00|2063.5|2051.2|2063|2052.7|2063.5|2052.7|2063|2051.2|0
1625751600000|2021-07-08 13:40:00|2062.7|2053|2062.2|2051.2|2062.7|2053.2|2062.2|2051.2|7
1625751900000|2021-07-08 13:45:00||2051.7||2051.2||2051.7||2051.2|10
1625752200000|2021-07-08 13:50:00|2060.2|2049.7|2063.7|2050.5|2063.7|2050.5|2059.2|2049.7|10
1625752500000|2021-07-08 13:55:00|2063.5|2051|2062|2051.7|2063.7|2051.7|2062|2051|0
1625752800000|2021-07-08 14:00:00|2062.2|2051.2|2062|2051.2|2062.2|2051.2|2062|2051.2|2
1625753100000|2021-07-08 14:05:00|2060.2|2051.7|2060.2|2048.5|2060.2|2051.7|2060.2|2048.2|10
1625753400000|2021-07-08 14:10:00||2048.7||2049.5||2049.5||2048.7|0
1625753700000|2021-07-08 14:15:00|2060|2048.5|2060|2049.2|2060|2049.2|2057.2|2048.5|2
1625815800000|2021-07-09 07:30:00|2064.2|2052.5|2075.2|2052.5|2076.2|2052.5|2064.2|2052.5|0
1625816100000|2021-07-09 07:35:00||2058.2||2062.2||2062.2||2058.2|0
1625816400000|2021-07-09 07:40:00|2076.2|2067.2|2081.7|2067.5|2082.2|2067.5|2076.2|2067.2|4
1625816700000|2021-07-09 07:45:00|2081.5|2069.2|2081.2|2069.2|2082.2|2069.2|2081.2|2069.2|1
1625817000000|2021-07-09 07:50:00|2078.2|2070.2|2081.2|2067.5|2081.2|2070.2|2078.2|2067.5|11
1625817300000|2021-07-09 07:55:00|2081||2080.2||2081||2080.2||1
1625817600000|2021-07-09 08:00:00||2067.2||2065.5||2067.2||2065.5|0
1625817900000|2021-07-09 08:05:00|2080.7|2070.2|2081.2|2070.2|2081.2|2070.2|2080.7|2070.2|13
1625818200000|2021-07-09 08:10:00|2082.5|2074.2|2083.7|2074.2|2084|2074.2|2082.2|2074.2|8
1625818500000|2021-07-09 08:15:00|2083.5|2075.2|2083.2|2072.2|2084.2|2075.2|2083.2|2072.2|17
1625818800000|2021-07-09 08:20:00|2083.5||2084.2||2084.7||2083.5||22
1625819100000|2021-07-09 08:25:00|2085.2||2085.2||2085.2||2085.2||0
1625820000000|2021-07-09 08:40:00|2088|2072.5|2088|2073.7|2088|2073.7|2088|2072.2|3
1625820300000|2021-07-09 08:45:00||2073.5||2076.2||2076.2||2073.2|0
1625820600000|2021-07-09 08:50:00|2087.7|2074|2092.5|2079|2092.5|2079|2087.7|2074|1
1625820900000|2021-07-09 08:55:00|2094|2079.3|2100|2084.8|2100|2084.8|2094|2079.3|2
1625821500000|2021-07-09 09:05:00|2099.3|2084.5|2100|2084.8|2100|2084.8|2099.3|2084|0
1625821800000|2021-07-09 09:10:00|2099.8|2085|2099.8|2087|2099.8|2087.5|2099.8|2085|0
1625822100000|2021-07-09 09:15:00||2087.3||2088||2088||2086.8|0
1625822700000|2021-07-09 09:25:00||2086.3||2086.3||2086.5||2086|1
1625823000000|2021-07-09 09:30:00||2086||2086.3||2086.5||2086|0
1625823300000|2021-07-09 09:35:00|2099.5|2086.5|2099.5|2085.8|2099.5|2086.5|2099.5|2085.8|0
1625823600000|2021-07-09 09:40:00|2099.8||2099.8||2099.8||2099.8||0
1625823900000|2021-07-09 09:45:00|2097|2084.5|2097|2084|2097|2085.3|2097|2084|0
1625824200000|2021-07-09 09:50:00|2099.5|2083.8|2099.8|2083.5|2099.8|2083.8|2099.5|2083|0
1625824500000|2021-07-09 09:55:00||2083.3||2083.8||2084||2083.3|0
1625824800000|2021-07-09 10:00:00|2099.5|2083|2095|2083.8|2099.8|2083.8|2092|2082.8|10
1625825100000|2021-07-09 10:05:00|2093|2083.5|2093|2083.3|2094.8|2084|2092.5|2083.3|25
1625825400000|2021-07-09 10:10:00|2094.8|2083.5|2094|2082.8|2094.8|2083.8|2094|2082|1
1625825700000|2021-07-09 10:15:00|2093|2083|2093|2083.3|2093|2083.5|2093|2082.8|0
1625826000000|2021-07-09 10:20:00|2094|2083|2099.3|2083.5|2099.5|2083.5|2094|2082.5|12
1625826300000|2021-07-09 10:25:00|2099.5|2083.8|2099.8|2083.8|2099.8|2083.8|2099.5|2083.5|0
1625826600000|2021-07-09 10:30:00||2083.5||2084||2084||2083.5|0
1625826900000|2021-07-09 10:35:00||2083.8||2084.5||2084.8||2083.5|0
1625827200000|2021-07-09 10:40:00||2083.8||2084||2084.8||2083.5|0
1625827500000|2021-07-09 10:45:00||2084.3||2085.5||2085.5||2084.3|0
1625828400000|2021-07-09 11:00:00||2086||2086||2086||2086|0
1625829300000|2021-07-09 11:15:00||2086.3||2086.8||2086.8||2086|0
1625829600000|2021-07-09 11:20:00|2100|2087|2100|2089|2100|2090|2100|2086.5|5
1625829900000|2021-07-09 11:25:00|2104.5|2089.8|2104|2090.5|2104.5|2090.5|2104|2089.3|7
1625830200000|2021-07-09 11:30:00|2108|2091|2108.5|2095|2108.5|2095|2108|2091|2
1625830500000|2021-07-09 11:35:00|2108.3||2109.5||2109.8||2108.3||0
1625830800000|2021-07-09 11:40:00|2109.3||2109.3||2109.5||2109||0
1625831100000|2021-07-09 11:45:00|2109.5||2110.8||2111||2109.3||0
1625831400000|2021-07-09 11:50:00|2111|2095.3|2111.8|2095|2112.8|2095.5|2111|2095|0
1625831700000|2021-07-09 11:55:00|2111.5|2097|2111|2100|2111.8|2100|2111|2097|1
1625832000000|2021-07-09 12:00:00|2111.8|2103.5|2110|2098|2111.8|2103.5|2110|2098|6
1625832300000|2021-07-09 12:05:00|2110.8|2095.8|2109.3|2095.3|2111.3|2095.8|2109.3|2095.3|10
1625832600000|2021-07-09 12:10:00|2109|2100|2109|2095.3|2109.3|2100|2107.5|2095.3|0
1625832900000|2021-07-09 12:15:00|2108.8||2108.8||2108.8||2108.8||0
1625833200000|2021-07-09 12:20:00||2095||2094.8||2095||2094.8|0
1625833500000|2021-07-09 12:25:00|2108.5|2094.5|2108.8|2094.3|2108.8|2094.5|2107.8|2093.8|0
1625833800000|2021-07-09 12:30:00|2108.5||2108.8||2108.8||2108.5||0
1625834100000|2021-07-09 12:35:00|2108.5|2092.5|2108|2093.3|2108.5|2100|2108|2092|0
1625834700000|2021-07-09 12:45:00||2093.8||2093.8||2094||2093.8|0
1625835000000|2021-07-09 12:50:00||2094||2095.5||2096||2093.8|0
1625835300000|2021-07-09 12:55:00|2108.8|2095.3|2112.8|2096.8|2113.3|2097.3|2108.8|2095.3|16
1625835600000|2021-07-09 13:00:00|2113|2096.5|2113.3|2095.8|2114|2097.3|2112|2095.3|0
1625835900000|2021-07-09 13:05:00|2113.5|2097.8|2114.5|2098|2114.8|2098|2113.5|2096.5|0
1625836200000|2021-07-09 13:10:00|2113|2097.8|2114.8|2098|2114.8|2098|2112.3|2097|1
1625836500000|2021-07-09 13:15:00|2114.5||2114.3||2114.5||2114.3||0
1625836800000|2021-07-09 13:20:00|2113.8|2098.3|2112.3|2100.5|2113.8|2100.5|2112|2098|2
1625837100000|2021-07-09 13:25:00|2112||2112.8||2113||2112||1
1625837400000|2021-07-09 13:30:00|2112.5||2114||2114||2110||5
1625837700000|2021-07-09 13:35:00|2114.3||2114.8||2115||2114.3||0
1625838000000|2021-07-09 13:40:00|2114|2101|2115|2101|2115|2101|2113|2101|2
1625838300000|2021-07-09 13:45:00|2115.8|2101.5|2117.5|2108|2117.5|2108|2115.3|2101.5|31
1625838600000|2021-07-09 13:50:00|2117.3|2109.5|2118.8|2102.5|2119.3|2109.5|2117|2102.3|20
1625838900000|2021-07-09 13:55:00|2118.3|2104.3|2115.8|2104.3|2118.5|2104.5|2115.8|2104.3|1
1625839200000|2021-07-09 14:00:00|2113||2115.8||2115.8||2113||5
1625839500000|2021-07-09 14:05:00|2115|2105|2116.5|2104.5|2116.5|2105|2115|2104.3|12
1625839800000|2021-07-09 14:10:00|2116.3|2106.8|2122.8|2106|2123.5|2109|2116.3|2105.5|17
1625840100000|2021-07-09 14:15:00|2121|2106.5|2120.5|2107.3|2121|2107.3|2120.5|2106.5|0
1626074100000|2021-07-12 07:15:00|2187.8|2087|2179.8|2127|2187.8|2152|2179.8|2087|1
1626074400000|2021-07-12 07:20:00|2157.5|2130|2157.5|2132.3|2157.5|2132.3|2157.5|2130|0
1626074700000|2021-07-12 07:25:00|2157||2157.3||2157.5||2157||0
1626075000000|2021-07-12 07:30:00|2150|2130|2152|2134|2155|2142|2150|2127|17
1626075300000|2021-07-12 07:35:00|2152.5|2134.5|2155|2145|2155|2145.5|2150|2134.5|13
1626075600000|2021-07-12 07:40:00|2153|2143|2157.5|2145|2157.5|2145|2153|2143|30
1626075900000|2021-07-12 07:45:00|2155.8|2143|2153|2143|2157|2143|2153|2143|4
1626076200000|2021-07-12 07:50:00|2152.8|2139.8|2150|2135|2152.8|2142|2150|2135|26
1626076500000|2021-07-12 07:55:00|2149.8|2135.3|2149|2134.8|2149.8|2135.3|2148|2134.5|1
1626076800000|2021-07-12 08:00:00|2148.8|2132.8|2142.8|2130|2148.8|2133|2142.5|2130|30
1626077100000|2021-07-12 08:05:00|2144|2129.8|2142.3|2131|2144.5|2131|2140|2129.5|10
1626077400000|2021-07-12 08:10:00|2142.5|2135|2143.5|2135|2143.5|2135|2142.5|2135|2
1626077700000|2021-07-12 08:15:00|2144|2132|2144|2131.5|2144.5|2136.3|2144|2131.5|2
1626078000000|2021-07-12 08:20:00|2142.8|2131|2140.3|2129|2142.8|2131|2140|2129|9
1626078300000|2021-07-12 08:25:00|2139.3|2127.5|2138.8|2127.5|2139.5|2127.5|2136|2127.5|1
1626078600000|2021-07-12 08:30:00|2139|2128|2136.1|2124.6|2139.3|2128|2136.1|2124.6|0
1626078900000|2021-07-12 08:35:00|2135.9|2123.8|2134.8|2123.8|2135.9|2123.8|2134.8|2123.8|0
1626079200000|2021-07-12 08:40:00|2134.1|2123.3|2134.1|2121.8|2134.1|2123.3|2131.8|2121.3|6
1626079500000|2021-07-12 08:45:00|2134.3|2122.8|2134.3|2123.6|2135.3|2124.1|2134.3|2122.8|0
1626079800000|2021-07-12 08:50:00|2133.6|2123.3|2133.6|2121.8|2134.1|2123.3|2133.3|2121.8|2
1626080100000|2021-07-12 08:55:00|2133.3|2122.1|2133.1|2121.8|2133.3|2122.1|2133.1|2121.8|0
1626080400000|2021-07-12 09:00:00|2133.8|2122.8|2133.8|2123.1|2134.3|2123.1|2133.8|2122.8|11
1626080700000|2021-07-12 09:05:00|2133.6|2122.8|2132.1|2121.8|2133.6|2122.8|2132.1|2121.8|0
1626081000000|2021-07-12 09:10:00|2131.8|2121.6|2128.8|2119.1|2132.8|2121.6|2128.8|2118.8|6
1626081300000|2021-07-12 09:15:00|2132.3|2119.3|2132.3|2119.8|2132.3|2119.8|2132.3|2119.3|5
1626081600000|2021-07-12 09:20:00|2134.8|2120.3|2133.3|2120.3|2135.1|2120.3|2133.3|2120.3|1
1626081900000|2021-07-12 09:25:00|2133.6|2120.8|2133.8|2120.8|2133.8|2120.8|2133.1|2120.8|0
1626082200000|2021-07-12 09:30:00|2133.6|2120.6|2134.3|2120.3|2135.1|2120.6|2130.8|2120.3|1
1626082800000|2021-07-12 09:40:00|2132.8|2119.6|2132.8|2119.1|2132.8|2119.8|2132.8|2118.8|2
1626083400000|2021-07-12 09:50:00|2132.6|2118.8|2132.6|2118.8|2132.6|2118.8|2132.6|2118.8|0
1626083700000|2021-07-12 09:55:00||2119.1||2119.1||2119.1||2119.1|0
1626084000000|2021-07-12 10:00:00|2132.1||2132.1||2132.1||2132.1||0
1626084300000|2021-07-12 10:05:00|2132.3||2132.6||2132.6||2132.3||0
1626084600000|2021-07-12 10:10:00|2132.3|2121.3|2132.3|2118.8|2132.3|2121.3|2132.3|2118.8|0
1626084900000|2021-07-12 10:15:00||2118.3||2119.3||2119.3||2118.3|0
1626085200000|2021-07-12 10:20:00||2119.6||2120.8||2120.8||2119.6|0
1626086100000|2021-07-12 10:35:00|2132.8|2124.8|2134.3|2120.8|2134.3|2124.8|2132.8|2120.8|6
1626086700000|2021-07-12 10:45:00||2121.8||2120.8||2121.8||2120.8|0
1626087000000|2021-07-12 10:50:00|2134.1||2133.3||2134.1||2133.3||3
1626087300000|2021-07-12 10:55:00|2131.3||2131.3||2131.3||2131.3||1
1626087900000|2021-07-12 11:05:00|2131.1|2119.6|2131.1|2119.3|2131.1|2119.6|2131.1|2119.3|0
1626088200000|2021-07-12 11:10:00|2130.3|2118.8|2130.8|2118.3|2130.8|2118.8|2130.3|2118.3|0
1626088500000|2021-07-12 11:15:00||2117.8||2117.8||2117.8||2117.8|1
1626088800000|2021-07-12 11:20:00|2131.1||2131.1||2131.1||2131.1||0
1626089100000|2021-07-12 11:25:00||2118.8||2118.8||2118.8||2118.8|0
1626090000000|2021-07-12 11:40:00||2119.8||2119.8||2119.8||2119.8|0
1626090900000|2021-07-12 11:55:00|2131.3||2131.3||2131.3||2131.3||0
1626091200000|2021-07-12 12:00:00|||||||||2
1626091500000|2021-07-12 12:05:00|||||||||2
1626092400000|2021-07-12 12:20:00||2120.1||2120.1||2120.1||2119.8|0
1626092700000|2021-07-12 12:25:00|2133.6|2119.8|2133.6|2122.8|2133.6|2122.8|2133.6|2119.8|6
1626093000000|2021-07-12 12:30:00||2123.3||2121.8||2123.3||2121.8|2
1626093300000|2021-07-12 12:35:00||2122.1||2122.8||2122.8||2122.1|0
1626093600000|2021-07-12 12:40:00|2133.8|2123.3|2139.6|2126.3|2139.8|2126.3|2133.8|2122.8|12
1626093900000|2021-07-12 12:45:00||2127.8||2127.8||2127.8||2127.8|0
1626094500000|2021-07-12 12:55:00|2139.3||2139.8||2139.8||2139.3||0
1626095400000|2021-07-12 13:10:00|2139.6|2126.3|2138.8|2126.3|2139.8|2126.3|2138.6|2126.3|1
1626095700000|2021-07-12 13:15:00|2138.6|2124.8|2136.8|2124.8|2138.8|2124.8|2136.8|2124.8|1
1626096000000|2021-07-12 13:20:00|2136.6|2121.8|2136.1|2121.8|2137.3|2121.8|2136.1|2121.8|0
1626096300000|2021-07-12 13:25:00|2135.8||2135.1||2135.8||2134.6||0
1626096600000|2021-07-12 13:30:00|2134.8|2119.8|2134.6|2119.8|2134.8|2119.8|2134.3|2119.8|1
1626096900000|2021-07-12 13:35:00|2134.3|2120.3|2124.8|2116.3|2134.3|2120.3|2124.8|2116.3|27
1626097200000|2021-07-12 13:40:00|2123.8|2115.6|2127.8|2114.1|2129.8|2116.8|2122.8|2112.6|22
1626097500000|2021-07-12 13:45:00|2128.8|2114.8|2121.8|2112.3|2128.8|2115.8|2121.8|2112.3|14
1626097800000|2021-07-12 13:50:00|2119.8|2109.8|2117.8|2107.8|2119.8|2109.8|2117.6|2105.3|7
1626098100000|2021-07-12 13:55:00|2119.8|2106.3|2123.8|2110.6|2123.8|2111.6|2119.8|2106.3|16
1626098400000|2021-07-12 14:00:00|2123.6|2110.3|2123.3|2107.8|2123.6|2110.8|2123.1|2107.8|20
1626098700000|2021-07-12 14:05:00|2122.8||2122.6||2122.8||2122.6||0
1626099000000|2021-07-12 14:10:00|2122.1|2100.8|2121.8|2103.8|2122.1|2103.8|2121.8|2100.8|0
1626099300000|2021-07-12 14:15:00|2121.6||2119.6||2121.6||2119.6||0
1626160500000|2021-07-13 07:15:00|2110.5|2094.7|2110.5|2094.7|2110.5|2094.7|2110.5|2094.7|0
1626160800000|2021-07-13 07:20:00|2102.7|2092.2|2105.5|2092.2|2106.2|2093.7|2102.7|2092.2|4
1626161100000|2021-07-13 07:25:00||2092.5||2093.7||2093.7||2092.5|0
1626161400000|2021-07-13 07:30:00|2105.7|2094|2115.7|2094|2130.7|2107.2|2105.7|2094|24
1626161700000|2021-07-13 07:35:00|2106.7|2091.2|2106.7|2093.2|2106.7|2093.2|2101.7|2091.2|3
1626162000000|2021-07-13 07:40:00|2106.2|2093.7|2100|2086.2|2106.2|2093.7|2100|2085.5|6
1626162300000|2021-07-13 07:45:00|2100.2|2086.5|2100.2|2090.2|2100.2|2091.5|2097.5|2086.2|19
1626162600000|2021-07-13 07:50:00|2103.7|2090.5|2106.2|2092.7|2106.2|2092.7|2103.7|2090.2|10
1626162900000|2021-07-13 07:55:00|2106|2093|2106.2|2093|2106.2|2093|2106|2093|0
1626163200000|2021-07-13 08:00:00|2106|2093.2|2111.2|2097|2111.2|2097|2106|2093|22
1626163500000|2021-07-13 08:05:00|2112.5|2097.2|2109.5|2095.7|2112.5|2100.7|2109.5|2095.7|7
1626163800000|2021-07-13 08:10:00|2109.2|2096|2106.7|2096|2109.2|2096|2106.7|2096|3
1626164100000|2021-07-13 08:15:00|2106.5|2095.7|2105.7|2091.2|2106.5|2095.7|2105.7|2091.2|16
1626164400000|2021-07-13 08:20:00|2105.5|2091.5|2104.7|2092.7|2105.5|2092.7|2104.5|2091.2|0
1626164700000|2021-07-13 08:25:00|2104.5|2089|2103.2|2090|2104.5|2090.2|2102.2|2088.7|3
1626165000000|2021-07-13 08:30:00|2103.7|2090.5|2103.7|2093|2103.7|2093|2103.7|2090.5|126
1626165300000|2021-07-13 08:35:00|2106|2093.2|2107|2091.7|2107.5|2094|2104.7|2091.2|49
1626165600000|2021-07-13 08:40:00|2106.7|2092|2107|2092.7|2107|2092.7|2101.7|2092|1
1626165900000|2021-07-13 08:45:00|2107.7|2092.5|2108|2093.2|2109|2093.2|2107.7|2092.5|0
1626166200000|2021-07-13 08:50:00|2107.5||2102.7||2107.5||2102.7||5
1626166500000|2021-07-13 08:55:00|2103.7|2091.7|2099.7|2089|2103.7|2091.7|2099.7|2089|7
1626166800000|2021-07-13 09:00:00|2098.2|2088|2098.7|2087.5|2099.7|2088|2098.2|2087.2|30
1626167100000|2021-07-13 09:05:00|2097.2|2087.7|2101.7|2089.5|2101.7|2089.5|2097.2|2087.7|34
1626167400000|2021-07-13 09:10:00|2101.2|2089.7|2101.2|2090|2101.2|2090|2101.2|2089.7|15
1626167700000|2021-07-13 09:15:00|2100.7||2101.2||2101.2||2100.7||14
1626168000000|2021-07-13 09:20:00|2100.7|2088|2100.7|2087.7|2100.7|2088.2|2100.7|2087.5|5
1626168300000|2021-07-13 09:25:00|||||||||1
1626168600000|2021-07-13 09:30:00|2098.7||2098.7||2098.7||2098.7||12
1626168900000|2021-07-13 09:35:00|2097.7|2088|2097.7|2088|2097.7|2088|2097.7|2088|20
1626169200000|2021-07-13 09:40:00|2097.5|2087.7|2097.5|2088|2097.5|2088|2097.5|2087.7|0
1626169500000|2021-07-13 09:45:00|2097.7||2098.7||2100.7||2097.7||27
1626169800000|2021-07-13 09:50:00||2087.5||2086||2087.5||2086|20
1626170100000|2021-07-13 09:55:00|2097.7|2085.7|2097.7|2086.7|2097.7|2086.7|2097.7|2085.5|1
1626170400000|2021-07-13 10:00:00|2096.7||2096.7||2096.7||2096.7||1
1626170700000|2021-07-13 10:05:00|2097.7|2087|2097.7|2087.7|2097.7|2087.7|2097.7|2086.7|6
1626171000000|2021-07-13 10:10:00||2086.7||2086.5||2086.7||2086.2|7
1626171300000|2021-07-13 10:15:00|2098.7|2086.2|2098.7|2087.5|2098.7|2087.5|2098.7|2086.2|10
1626171600000|2021-07-13 10:20:00|2099.7|2087.7|2099.7|2088|2099.7|2088|2099.7|2087.7|5
1626171900000|2021-07-13 10:25:00|2098.7|2087.7|2099.7|2087.7|2099.7|2087.7|2098.7|2087.7|5
1626172200000|2021-07-13 10:30:00||2088||2087.7||2088||2087.7|0
1626172500000|2021-07-13 10:35:00|2098.7|2088|2098.7|2088|2098.7|2088.2|2098.7|2088|2
1626172800000|2021-07-13 10:40:00|2099.7|2088.7|2099.7|2089.5|2099.7|2091|2099.7|2088.5|8
1626173100000|2021-07-13 10:45:00|2098.7|2089.7|2100.7|2091|2101.2|2091|2098.7|2089.5|310
1626173400000|2021-07-13 10:50:00|2101.2|2091.2|2101.7|2091.7|2101.7|2091.7|2101.2|2091.2|25
1626173700000|2021-07-13 10:55:00|2101.5|2091.5|2101.7|2091|2101.7|2091.7|2101.5|2091|1
1626174000000|2021-07-13 11:00:00|2102.7|2091.2|2102.7|2092|2102.7|2092|2102.7|2091.2|2
1626174300000|2021-07-13 11:05:00||2092.2||2092.2||2092.2||2092.2|100
1626174600000|2021-07-13 11:10:00|2109.2|2092.5|2107.7|2097.2|2109.2|2098.7|2105.2|2092.5|210
1626174900000|2021-07-13 11:15:00|2109.2|2098.7|2109|2095|2109.2|2098.7|2106.5|2093.2|20
1626175200000|2021-07-13 11:20:00|2109.2|2095.7|2109.5|2096|2109.5|2096|2109.2|2095.7|0
1626175500000|2021-07-13 11:25:00|2109.7|2096.7|2106.7|2096.7|2109.7|2096.7|2106.7|2096.7|0
1626175800000|2021-07-13 11:30:00|2105.7|2094.5|2105.7|2094.5|2105.7|2094.5|2105.7|2094.5|5
1626176100000|2021-07-13 11:35:00|2106.7||2106.7||2106.7||2106.7||0
1626176700000|2021-07-13 11:45:00|2104.7|2093|2104.7|2093.2|2104.7|2093.2|2104.7|2093|0
1626177000000|2021-07-13 11:50:00|2107.5|2093.5|2107.7|2094|2107.7|2094|2107.5|2093.5|5
1626177300000|2021-07-13 11:55:00|2110.7|2094.2|2110.7|2094.2|2110.7|2094.2|2110.7|2094.2|1
1626177600000|2021-07-13 12:00:00|2109.5|2094.5|2108.2|2094.7|2109.5|2095|2108.2|2094.5|0
1626177900000|2021-07-13 12:05:00|2108|2094|2108|2094|2109.2|2099.7|2107.7|2094|14
1626178200000|2021-07-13 12:10:00|2108.7|2099.7|2109.5|2095.5|2109.5|2099.7|2103|2094|2
1626178500000|2021-07-13 12:15:00||2095.7||2095.7||2095.7||2095.7|0
1626178800000|2021-07-13 12:20:00|2110|2098.7|2110|2098.7|2110|2098.7|2110|2098.7|1
1626179100000|2021-07-13 12:25:00|2109.7|2096|2110|2097.7|2110|2097.7|2109.5|2096|4
1626179400000|2021-07-13 12:30:00|2109.7|2097.5|2109.5|2095.2|2109.7|2097.5|2109.5|2095.2|19
1626179700000|2021-07-13 12:35:00||2095.5||2095.5||2095.5||2095.5|2
1626180000000|2021-07-13 12:40:00|2109.7|2096.2|2109.7|2096.7|2109.7|2096.7|2109.7|2096.2|0
1626180300000|2021-07-13 12:45:00|2110.5|2097|2110.5|2097|2110.5|2097|2110.5|2097|0
1626180600000|2021-07-13 12:50:00||2097.2||2097.2||2097.2||2097.2|0
1626180900000|2021-07-13 12:55:00||2097||2097||2097||2097|222
1626181200000|2021-07-13 13:00:00|2110.2|2096.7|2108.7|2096|2110.2|2096.7|2108.7|2096|24
1626181500000|2021-07-13 13:05:00|2106.7|2095.2|2106.5|2094.7|2106.7|2095.2|2106.5|2094.7|21
1626181800000|2021-07-13 13:10:00||2095||2095||2095||2095|0
1626182100000|2021-07-13 13:15:00|2106.7|2095.2|2106.7|2095|2106.7|2095.2|2106.7|2095|7
1626182700000|2021-07-13 13:25:00|2108|2095.2|2108.7|2095.2|2108.7|2095.2|2108|2095.2|0
1626183000000|2021-07-13 13:30:00||2095.5||2095.5||2095.5||2095.5|0
1626183300000|2021-07-13 13:35:00||2095.7||2096.2||2096.2||2095.7|0
1626183600000|2021-07-13 13:40:00|2108|2096.5|2107.7|2096.2|2108.2|2096.5|2107.7|2096.2|0
1626183900000|2021-07-13 13:45:00|2107.5|2094|2106.7|2092.7|2107.5|2094|2106.7|2092.7|0
1626184200000|2021-07-13 13:50:00|2108|2093|2107.2|2092.7|2108|2093|2107.2|2092.7|20
1626184500000|2021-07-13 13:55:00|2108|2093.7|2108|2093.7|2108.2|2093.7|2108|2093.7|17
1626184800000|2021-07-13 14:00:00|2107.7|2084.7|2107.5|2085|2107.7|2085|2107.5|2084.7|26
1626185100000|2021-07-13 14:05:00|2107|2084.7|2106.2|2088.2|2107|2088.2|2106|2084.7|0
1626185400000|2021-07-13 14:10:00|2106|2088.5|2105.7|2087.2|2106|2089|2105.7|2086.2|0
1626185700000|2021-07-13 14:15:00|2104.7|2087.5|2104.2|2088.5|2104.7|2088.5|2104.2|2087.5|0
1626246900000|2021-07-14 07:15:00|2104.2|2088.5|2104.2|2088.5|2104.2|2088.5|2104.2|2088.5|0
1626247200000|2021-07-14 07:20:00|2116|2059.7|2100.7|2074|2116|2074|2100.7|2059.7|0
1626247800000|2021-07-14 07:30:00|2099.7|2078.5|2109|2080|2109|2080|2099.7|2078.5|3
1626248100000|2021-07-14 07:35:00|2114|2080.7|2113.2|2095.7|2114|2097.2|2113|2080.7|0
1626248400000|2021-07-14 07:40:00|2113.5|2096.2|2113.2|2097.2|2114.2|2101.7|2113|2096.2|7
1626248700000|2021-07-14 07:45:00|2114.2|2097.5|2109.7|2096.2|2114.2|2097.5|2109.5|2096.2|0
1626249000000|2021-07-14 07:50:00|2109.5|2096.5|2102.2|2093.2|2109.5|2096.5|2102.2|2093|160
1626249300000|2021-07-14 07:55:00|2108.5|2093|2108.2|2094|2108.5|2094|2108.2|2092.7|27
1626249600000|2021-07-14 08:00:00|2108|2095.5|2107.5|2095.5|2108|2095.5|2107.5|2095.5|0
1626249900000|2021-07-14 08:05:00|||||||||5
1626250200000|2021-07-14 08:10:00|2107.2|2092.5|2106.7|2092.5|2107.2|2092.5|2106.7|2092.5|10
1626250500000|2021-07-14 08:15:00|2106.2|2090.7|2105.7|2091.5|2106.2|2091.7|2105.7|2090.7|0
1626250800000|2021-07-14 08:20:00|2105.5|2091.7|2104.7|2092.5|2105.5|2093|2104.7|2091.5|0
1626251100000|2021-07-14 08:25:00|2104.5|2092.7|2104.2|2092.2|2104.5|2093|2104.2|2092.2|0
1626251400000|2021-07-14 08:30:00|2104|2092|2104|2092|2104|2092.5|2104|2092|0
1626251700000|2021-07-14 08:35:00||2091.5||2091.5||2092.2||2091.2|0
1626252000000|2021-07-14 08:40:00|2105.5|2091.7|2104.5|2092.7|2105.5|2093|2104.5|2091.2|0
1626252300000|2021-07-14 08:45:00||2092.5||2091.7||2092.5||2091.7|0
1626252600000|2021-07-14 08:50:00|2103.5|2092.2|2104.2|2090.2|2104.5|2092.2|2103.5|2090.2|0
1626252900000|2021-07-14 08:55:00|2104|2090|2100.7|2087|2104|2090.5|2100.7|2086.5|20
1626253200000|2021-07-14 09:00:00|2100.5|2086.7|2100|2084|2100.7|2086.7|2100|2084|0
1626253500000|2021-07-14 09:05:00|2099.7|2083|2094.2|2080|2099.7|2083|2094.2|2080|0
1626253800000|2021-07-14 09:10:00|2093.7|2079.5|2087.7|2077.5|2093.7|2079.5|2086.7|2073.7|91
1626254100000|2021-07-14 09:15:00|2086.7|2074.7|2087.2|2077|2087.5|2078|2086.7|2074.7|20
1626254400000|2021-07-14 09:20:00||2077.2||2076||2077.7||2076|151
1626254700000|2021-07-14 09:25:00|2087.7|2076.2|2085.5|2075|2087.7|2076.7|2085.5|2075|11
1626255000000|2021-07-14 09:30:00|2085.7||2085.2||2086||2084.5||0
1626255300000|2021-07-14 09:35:00|2084.7|2075.2|2085.5|2076|2085.7|2076|2084.7|2075.2|68
1626255600000|2021-07-14 09:40:00|2085.7|2076.2|2089.5|2077|2090.2|2077|2085.7|2076.2|44
1626255900000|2021-07-14 09:45:00|2089.7|2077.2|2089|2077.7|2089.7|2077.7|2089|2077|71
1626256200000|2021-07-14 09:50:00|2089.5|2076.2|2088.5|2076.2|2089.7|2076.5|2088.5|2076.2|142
1626256500000|2021-07-14 09:55:00|2088.2||2088.7||2089.7||2086.7||101
1626256800000|2021-07-14 10:00:00|||||||||90
1626257100000|2021-07-14 10:05:00|2086.7|2076.5|2088.7|2078.7|2088.7|2078.7|2086.7|2076.5|116
1626257400000|2021-07-14 10:10:00|2089.7||2089.7||2089.7||2089.7||204
1626257700000|2021-07-14 10:15:00|2090.5|2080.7|2090.7|2079.7|2090.7|2080.7|2090.2|2079.7|104
1626258000000|2021-07-14 10:20:00|2090.5|2078.7|2088.7|2079|2090.5|2079|2088.7|2078.7|2
1626258300000|2021-07-14 10:25:00|2092|2080.7|2090.7|2080.7|2092|2080.7|2090.7|2080.7|4
1626258600000|2021-07-14 10:30:00|||||||||54
1626259500000|2021-07-14 10:45:00|2093|2081|2093|2081|2093|2081|2093|2081|10
1626259800000|2021-07-14 10:50:00|2092.5|2080.7|2091.5|2080.7|2092.7|2080.7|2091.5|2080.7|0
1626260100000|2021-07-14 10:55:00|2091.2|2081|2091.7|2081|2092.2|2081|2091.2|2081|0
1626260400000|2021-07-14 11:00:00|2091|2082.7|2089.7|2081|2091.7|2082.7|2089.7|2081|5
1626260700000|2021-07-14 11:05:00|2091.5|2081.2|2093.2|2082|2093.2|2082|2089.7|2081.2|1
1626261000000|2021-07-14 11:10:00|2096|2082.2|2097.5|2082.5|2097.5|2083.2|2096|2082.2|104
1626261300000|2021-07-14 11:15:00|2097.2|2083.7|2097|2083.7|2098.5|2083.7|2097|2083.7|4
1626261600000|2021-07-14 11:20:00|2097.5|2084|2096.7|2084|2097.5|2084|2096.7|2084|0
1626261900000|2021-07-14 11:25:00|2096.5||2096.7||2096.7||2096.5||0
1626262200000|2021-07-14 11:30:00|2097.7||2098.7||2098.7||2097.7||1
1626262500000|2021-07-14 11:35:00||2084.2||2084.2||2084.2||2084.2|0
1626262800000|2021-07-14 11:40:00|2098.2|2084|2098.7|2084|2098.7|2084|2098.2|2084|0
1626263100000|2021-07-14 11:45:00|2098.5||2098.2||2098.5||2097.2||0
1626263700000|2021-07-14 11:55:00|2099.7||2099||2099.7||2099||0
1626264000000|2021-07-14 12:00:00|2099.2|2084.2|2101.2|2084.7|2101.2|2084.7|2092.7|2084.2|2
1626264300000|2021-07-14 12:05:00|2101|2084.5|2100.2|2088.7|2101|2088.7|2100.2|2084.5|0
1626264600000|2021-07-14 12:10:00|2100||2098.7||2100.7||2098.7||0
1626264900000|2021-07-14 12:15:00|2099.2|2086.2|2100|2086.5|2100|2086.5|2099.2|2086.2|1
1626265200000|2021-07-14 12:20:00|2099.7||2095.7||2099.7||2095.7||2
1626265500000|2021-07-14 12:25:00|2094.7|2086.2|2095.7|2086.2|2098|2086.2|2094.5|2086.2|42
1626265800000|2021-07-14 12:30:00||2084.7||2084.7||2084.7||2084.7|0
1626266100000|2021-07-14 12:35:00|||||||||4
1626266400000|2021-07-14 12:40:00|||||||||50
1626266700000|2021-07-14 12:45:00||2085||2086||2086||2085|80
1626267000000|2021-07-14 12:50:00|2095.2|2085.7|2095.7|2084.2|2095.7|2085.7|2093.7|2080.7|33
1626267300000|2021-07-14 12:55:00|2092.7|2084.5|2100.2|2085.2|2100.2|2085.2|2092.7|2084.2|60
1626267600000|2021-07-14 13:00:00|2100.5|2085.5|2100.7|2086.7|2100.7|2086.7|2100.2|2085.5|1
1626267900000|2021-07-14 13:05:00||2087||2087.2||2087.2||2087|0
1626268200000|2021-07-14 13:10:00|2101.7|2087.5|2105.2|2092|2105.5|2092|2101.7|2087.5|170
1626268500000|2021-07-14 13:15:00|2105|2092.2|2105|2092.2|2105.2|2092.5|2105|2092.2|80
1626268800000|2021-07-14 13:20:00|2105.2||2105.2||2105.2||2104.7||0
1626269100000|2021-07-14 13:25:00|2104.7|2092.7|2104.7|2093|2104.7|2093|2104.7|2092.7|0
1626269400000|2021-07-14 13:30:00|2105.2|2093.2|2106.2|2095|2106.5|2097.2|2104.7|2093.2|65
1626269700000|2021-07-14 13:35:00|2106|2094.7|2104.7|2092.5|2106|2094.7|2103.7|2092.5|9
1626270000000|2021-07-14 13:40:00|2104.5|2092.7|2105.2|2093.7|2105.2|2093.7|2104.5|2092.2|330
1626270300000|2021-07-14 13:45:00|2105.5|2093.2|2105.7|2093.2|2106.5|2093.2|2105.5|2093.2|70
1626270600000|2021-07-14 13:50:00|2105.2|2093.5|2107.2|2094.7|2107.2|2094.7|2103.7|2093.2|209
1626270900000|2021-07-14 13:55:00|2107.7|2095.2|2109.7|2099.7|2110.5|2101.2|2107.7|2095|46
1626271200000|2021-07-14 14:00:00|2109.2|2100.7|2114.2|2102.7|2114.2|2102.7|2108.5|2100.7|0
1626271500000|2021-07-14 14:05:00|2113.7|2101.2|2113.5|2098|2113.7|2101.2|2113.5|2094.5|134
1626271800000|2021-07-14 14:10:00|2113.2|2096|2112.5|2094.7|2113.2|2097.7|2104.7|2093.7|280
1626272100000|2021-07-14 14:15:00|2106.7|2095|2112.5|2096|2112.5|2098.7|2106.7|2095|231
1626333300000|2021-07-15 07:15:00|2154.7|2067.7|2116.7|2069.7|2154.7|2069.7|2116.7|2067.7|0
1626333600000|2021-07-15 07:20:00|2110.5||2115.2||2115.5||2110.5||0
1626333900000|2021-07-15 07:25:00|2115||2112.2||2115||2112.2||0
1626334200000|2021-07-15 07:30:00|2107.7|2070|2106.1|2075.1|2109.4|2075.1|2106.1|2069.5|17
1626334500000|2021-07-15 07:35:00|2099.1|2078.1|2098.9|2087.4|2099.1|2089.1|2098.9|2078.1|0
1626334800000|2021-07-15 07:40:00|2097.1|2079.6|2098.1|2087.9|2109.6|2090.6|2097.1|2079.6|45
1626335100000|2021-07-15 07:45:00|2103.1|2088.1|2100.1|2087.1|2103.1|2088.4|2100.1|2086.9|5
1626335400000|2021-07-15 07:50:00|2099.9|2086.4|2097.6|2086.9|2099.9|2087.6|2097.1|2086.4|30
1626335700000|2021-07-15 07:55:00|2097.4|2087.1|2096.9|2083.4|2097.4|2087.1|2092.9|2081.6|29
1626336000000|2021-07-15 08:00:00|2096.1|2083.9|2094.1|2080.6|2096.9|2085.1|2093.4|2080.6|9
1626336300000|2021-07-15 08:05:00|2093.9||2091.9||2094.1||2089.1||30
1626336600000|2021-07-15 08:10:00|2089.1|2080.4|2084.1|2073.4|2089.1|2080.4|2083.9|2072.9|48
1626336900000|2021-07-15 08:15:00|2083.9|2072.1|2083.1|2071.6|2084.1|2072.1|2083.1|2071.4|13
1626337200000|2021-07-15 08:20:00|2084.1|2071.9|2086.9|2074.4|2087.9|2075.1|2083.1|2071.9|35
1626337500000|2021-07-15 08:25:00|2086.1|2074.1|2086.4|2074.4|2086.4|2075.1|2085.9|2073.6|4
1626337800000|2021-07-15 08:30:00|2086.1|2074.6|2086.1|2074.1|2086.1|2074.9|2084.9|2074.1|0
1626338100000|2021-07-15 08:35:00|2085.1|2074.9|2085.1|2075.1|2085.1|2075.1|2085.1|2074.6|0
1626338400000|2021-07-15 08:40:00|2086.1|2074.9|2085.1|2074.4|2086.1|2075.1|2085.1|2074.1|15
1626338700000|2021-07-15 08:45:00|2086.9|2074.1|2088.1|2076.1|2088.6|2078.1|2086.9|2074.1|25
1626339000000|2021-07-15 08:50:00|2087.1|2075.9|2089.1|2076.1|2091.1|2081.1|2087.1|2075.4|10
1626339300000|2021-07-15 08:55:00|2090.9||2090.9||2090.9||2090.9||5
1626339600000|2021-07-15 09:00:00|2089.1|2076.4|2089.1|2077.4|2089.1|2077.4|2089.1|2076.4|0
1626339900000|2021-07-15 09:05:00|2090.9|2077.1|2090.9|2077.1|2090.9|2077.1|2090.9|2076.9|13
1626340200000|2021-07-15 09:10:00|2092.6|2077.4|2093.6|2078.6|2093.9|2079.1|2092.6|2076.4|2
1626340500000|2021-07-15 09:15:00|2092.1|2078.9|2091.9|2079.4|2092.1|2080.6|2091.9|2078.9|26
1626340800000|2021-07-15 09:20:00||2079.1||2078.6||2080.4||2078.4|15
1626341100000|2021-07-15 09:25:00||2079.1||2080.9||2081.1||2079.1|21
1626341400000|2021-07-15 09:30:00|2089.1|2081.1|2094.6|2080.1|2095.1|2081.1|2089.1|2079.6|40
1626341700000|2021-07-15 09:35:00|2093.1|2079.9|2093.1|2078.6|2093.1|2079.9|2093.1|2078.6|0
1626342000000|2021-07-15 09:40:00|2091.6|2078.9|2091.6|2076.6|2091.6|2079.4|2091.6|2076.6|65
1626342300000|2021-07-15 09:45:00||2076.9||2076.6||2076.9||2076.6|0
1626342600000|2021-07-15 09:50:00|2091.4|2076.4|2091.4|2076.9|2091.4|2076.9|2091.4|2076.4|0
1626342900000|2021-07-15 09:55:00||2077.4||2076.9||2077.4||2076.9|0
1626343200000|2021-07-15 10:00:00||2077.1||2077.9||2077.9||2076.9|9
1626343500000|2021-07-15 10:05:00|2091.1|2082.6|2091.1|2077.9|2091.1|2082.6|2090.9|2077.9|0
1626343800000|2021-07-15 10:10:00|2090.6|2078.1|2090.6|2078.4|2090.6|2078.4|2090.6|2078.1|21
1626344100000|2021-07-15 10:15:00|2090.4|2076.9|2090.6|2077.6|2090.6|2078.1|2089.6|2076.9|26
1626344400000|2021-07-15 10:20:00|2090.4||2090.1||2090.4||2090.1||14
1626344700000|2021-07-15 10:25:00|2089.9||2089.9||2089.9||2089.9||9
1626345000000|2021-07-15 10:30:00|2089.1||2089.9||2089.9||2089.1||0
1626345300000|2021-07-15 10:35:00|2089.6||2089.9||2089.9||2089.4||0
1626345600000|2021-07-15 10:40:00|2089.6||2088.6||2089.6||2088.6||23
1626345900000|2021-07-15 10:45:00|||||||||9
1626346200000|2021-07-15 10:50:00|2089.1||2089.1||2089.1||2089.1||12
1626346500000|2021-07-15 10:55:00|||||||||6
1626346800000|2021-07-15 11:00:00||2077.9||2077.9||2077.9||2077.9|0
1626347100000|2021-07-15 11:05:00||2077.6||2077.6||2077.6||2077.6|3
1626347400000|2021-07-15 11:10:00|2088.9|2077.4|2088.9|2077.4|2088.9|2077.4|2088.9|2076.4|10
1626347700000|2021-07-15 11:15:00|2088.6|2077.1|2088.6|2076.6|2088.6|2077.1|2088.6|2076.6|2
1626348000000|2021-07-15 11:20:00|2088.4|2076.4|2088.4|2076.4|2088.4|2076.4|2088.4|2076.4|4
1626348300000|2021-07-15 11:25:00|2088.1|2076.6|2088.1|2076.6|2088.1|2076.6|2088.1|2076.6|8
1626348600000|2021-07-15 11:30:00||2079.6||2078.1||2079.6||2076.6|13
1626348900000|2021-07-15 11:35:00|2087.1|2076.6|2086.4|2074.6|2088.1|2076.6|2086.4|2074.1|16
1626349200000|2021-07-15 11:40:00|2087.1|2074.9|2085.1|2074.6|2087.1|2074.9|2085.1|2074.6|15
1626349500000|2021-07-15 11:45:00|2085.6|2074.9|2085.6|2074.9|2085.6|2074.9|2085.6|2074.9|27
1626349800000|2021-07-15 11:50:00|2085.4|2074.6|2085.6|2073.9|2085.6|2074.6|2084.9|2073.9|59
1626350100000|2021-07-15 11:55:00|2085.4|2074.1|2085.4|2073.9|2085.4|2074.1|2085.4|2073.9|17
1626350400000|2021-07-15 12:00:00|2084.9|2074.1|2084.1|2074.1|2085.6|2074.1|2084.1|2074.1|20
1626350700000|2021-07-15 12:05:00||2073.9||2073.6||2074.4||2073.6|21
1626351000000|2021-07-15 12:10:00|2083.6|2074.4|2084.1|2073.6|2084.1|2074.6|2083.6|2073.6|44
1626351300000|2021-07-15 12:15:00|2083.9|2072.9|2083.4|2072.6|2083.9|2073.6|2083.4|2072.4|36
1626351600000|2021-07-15 12:20:00|2083.6|2072.9|2082.4|2071.9|2084.1|2073.9|2082.4|2071.9|74
1626351900000|2021-07-15 12:25:00|2082.1|2072.1|2082.9|2072.6|2084.1|2073.6|2081.1|2072.1|34
1626352200000|2021-07-15 12:30:00|2082.6|2072.1|2082.9|2072.6|2082.9|2072.6|2081.6|2072.1|0
1626352500000|2021-07-15 12:35:00|2083.1|2075.9|2084.1|2072.4|2084.1|2075.9|2083.1|2072.4|31
1626352800000|2021-07-15 12:40:00|2083.9|2072.9|2084.1|2072.9|2084.1|2072.9|2083.9|2072.9|0
1626353100000|2021-07-15 12:45:00|2085.4|2076.1|2084.9|2073.9|2086.4|2076.1|2084.1|2072.9|20
1626353400000|2021-07-15 12:50:00|2084.4|2074.6|2084.4|2072.9|2084.9|2074.6|2084.4|2072.6|13
1626353700000|2021-07-15 12:55:00||2073.1||2073.1||2073.1||2073.1|0
1626354000000|2021-07-15 13:00:00|2085.6|2073.4|2085.6|2073.6|2085.6|2073.6|2085.6|2073.4|7
1626354300000|2021-07-15 13:05:00|2086.1|2073.9|2087.6|2074.6|2087.6|2074.6|2086.1|2073.9|26
1626354600000|2021-07-15 13:10:00|2087.1||2086.9||2087.6||2085.6||13
1626354900000|2021-07-15 13:15:00|2086.6||2086.1||2086.6||2085.4||0
1626355200000|2021-07-15 13:20:00||2075.1||2075.1||2075.1||2075.1|8
1626355500000|2021-07-15 13:25:00||2075.4||2075.4||2075.4||2075.4|2
1626355800000|2021-07-15 13:30:00|2088.1|2075.6|2088.6|2075.9|2089.1|2075.9|2087.6|2075.4|21
1626356100000|2021-07-15 13:35:00|2088.9||2087.9||2088.9||2087.9||22
1626356400000|2021-07-15 13:40:00|2088.6||2088.6||2088.9||2088.1||35
1626356700000|2021-07-15 13:45:00|2088.9|2076.1|2087.4|2075.9|2088.9|2076.6|2087.4|2075.9|0
1626357000000|2021-07-15 13:50:00|2087.6|2076.1|2085.9|2076.4|2087.6|2076.4|2085.6|2076.1|1
1626357300000|2021-07-15 13:55:00|2086.6||2086.9||2087.1||2086.6||3
1626357600000|2021-07-15 14:00:00|2086.4|2074.9|2089.4|2075.1|2090.6|2075.1|2086.4|2074.9|0
1626357900000|2021-07-15 14:05:00|2089.6|2074.4|2089.1|2074.4|2089.6|2074.4|2089.1|2074.4|0
1626358200000|2021-07-15 14:10:00|2090.6|2075.6|2089.6|2075.9|2090.6|2075.9|2089.6|2075.6|50
1626358500000|2021-07-15 14:15:00|2084.6|2076.1|2089.6|2076.4|2089.6|2076.4|2084.6|2076.1|1
1626420000000|2021-07-16 07:20:00|2088.5|2075.3|2085.1|2071.9|2088.5|2075.3|2085.1|2071.9|0
1626420600000|2021-07-16 07:30:00|2087.1|2071.1|2095.7|2070.2|2101.4|2080|2087.1|2069.7|0
1626420900000|2021-07-16 07:35:00|2087.2|2070.7|2085.7|2074|2090.2|2075|2083.7|2070.7|6
1626421200000|2021-07-16 07:40:00|2088.7|2075.5|2087.7|2074.7|2088.7|2075.7|2087.7|2074|1
1626421500000|2021-07-16 07:45:00|2088.7|2075|2091.5|2077.7|2091.5|2077.7|2088.7|2075|2
1626421800000|2021-07-16 07:50:00|2092|2079.2|2093.5|2080.2|2093.5|2080.5|2091.7|2077.7|0
1626422100000|2021-07-16 07:55:00|2093.7|2080.7|2094|2081.7|2094|2085|2092.7|2079.5|33
1626422400000|2021-07-16 08:00:00||2082||2084.7||2084.7||2082|2
1626422700000|2021-07-16 08:05:00|2094.7|2085|2094.7|2085|2094.7|2085|2094.7|2085|1
1626423000000|2021-07-16 08:10:00|2096.7||2096.7||2096.7||2096.7||11
1626423300000|2021-07-16 08:15:00|2096.2|2082.7|2092.7|2082.7|2096.7|2082.7|2092.7|2082.7|19
1626423600000|2021-07-16 08:20:00|2096|2083|2094.7|2084.7|2096|2084.7|2094.7|2083|9
1626423900000|2021-07-16 08:25:00|2095.7|2083|2095.7|2083|2095.7|2083|2092.7|2082|10
1626424200000|2021-07-16 08:30:00|2095.5|2083.2|2094.2|2083.2|2095.7|2083.2|2093.7|2083.2|65
1626424500000|2021-07-16 08:35:00||2083.5||2083.7||2083.7||2083.5|18
1626424800000|2021-07-16 08:40:00|2094.7|2084|2096|2084|2096|2084|2094.7|2084|14
1626425100000|2021-07-16 08:45:00||2084.2||2084.7||2084.7||2084.2|0
1626425400000|2021-07-16 08:50:00|2098.2|2085|2099.7|2085.7|2099.7|2085.7|2098.2|2085|3
1626425700000|2021-07-16 08:55:00|2100||2100||2100.2||2099.2||0
1626426000000|2021-07-16 09:00:00|2099.7|2086|2099.7|2088.7|2099.7|2088.7|2099.7|2086|25
1626426300000|2021-07-16 09:05:00|2101.2||2101.5||2101.5||2101.2||24
1626426600000|2021-07-16 09:10:00|2100.7||2100.7||2101.2||2100.7||0
1626426900000|2021-07-16 09:15:00|2100.5|2086.5|2100.5|2086|2100.7|2086.5|2100.5|2086|0
1626427200000|2021-07-16 09:20:00|2100.7|2085.5|2099.2|2085.5|2100.7|2085.5|2099.2|2085.5|0
1626427500000|2021-07-16 09:25:00|2100.5||2100.5||2100.7||2100.5||1
1626427800000|2021-07-16 09:30:00|2100.2|2085.2|2099.7|2085|2100.5|2085.2|2098.7|2085|0
1626428100000|2021-07-16 09:35:00|2099.5||2099.7||2099.7||2099.5||0
1626428400000|2021-07-16 09:40:00|2099.2||2099.7||2099.7||2099||0
1626428700000|2021-07-16 09:45:00||2085.2||2085||2085.2||2085|110
1626429000000|2021-07-16 09:50:00||2085.2||2085.5||2085.5||2085|0
1626429300000|2021-07-16 09:55:00||2085.7||2085.7||2085.7||2085.7|26
1626429900000|2021-07-16 10:05:00|2099.5||2094.7||2099.5||2094.7||0
1626430200000|2021-07-16 10:10:00|||||||||1
1626430500000|2021-07-16 10:15:00||2085||2085||2085||2085|3
1626430800000|2021-07-16 10:20:00|2094.5|2084.7|2094.7|2083|2094.7|2084.7|2094.5|2083|7
1626431100000|2021-07-16 10:25:00|2090.7|2083.2|2096|2083.2|2096.2|2083.2|2090.7|2079.7|14
1626431400000|2021-07-16 10:30:00|2095.7||2092.7||2096||2092.7||0
1626431700000|2021-07-16 10:35:00||2080||2080.2||2080.2||2080|21
1626432000000|2021-07-16 10:40:00|2091.7|2080.5|2095|2082|2095|2083.7|2091.7|2080.5|17
1626432300000|2021-07-16 10:45:00|2097.7|2082.2|2096|2070.7|2097.7|2082.2|2096|2070.5|12
1626432600000|2021-07-16 10:50:00|2094.7||2093.5||2094.7||2093.5||0
1626432900000|2021-07-16 10:55:00|2093.2|2071.7|2090.2|2071.7|2093.2|2071.7|2090.2|2071.7|0
1626433200000|2021-07-16 11:00:00|2093.2|2073.7|2095.7|2079.7|2096.7|2079.7|2093.2|2073.7|6
1626433500000|2021-07-16 11:05:00|2095.5|2078.7|2092.5|2076.7|2095.7|2078.7|2089.2|2076.7|1
1626433800000|2021-07-16 11:10:00|2092.2|2077|2091.5|2076|2092.2|2077|2091.5|2075.7|0
1626434100000|2021-07-16 11:15:00|2087.7|2076.2|2091.5|2076.7|2091.5|2076.7|2087.7|2076.2|1
1626434400000|2021-07-16 11:20:00||2077||2076.7||2077||2076.5|2
1626434700000|2021-07-16 11:25:00|2091.7|2077|2091.7|2077.2|2091.7|2077.7|2091.7|2077|6
1626435000000|2021-07-16 11:30:00||2077||2076.7||2077||2076.7|0
1626435300000|2021-07-16 11:35:00|2090.5|2076.5|2090.5|2076.2|2090.5|2076.7|2090.5|2075.7|0
1626435600000|2021-07-16 11:40:00|2089.7|2077|2089.7|2076.5|2089.7|2077|2089.7|2076.2|0
1626435900000|2021-07-16 11:45:00||2076.2||2077||2077||2076.2|0
1626436200000|2021-07-16 11:50:00|2092|2077.2|2092|2077.2|2092|2077.2|2092|2077.2|2
1626436500000|2021-07-16 11:55:00|2091||2090.7||2091||2090.7||0
1626436800000|2021-07-16 12:00:00|2090.5||2090.5||2090.5||2090.5||0
1626437100000|2021-07-16 12:05:00||2077||2075.7||2077||2075.2|0
1626437400000|2021-07-16 12:10:00||2076||2076||2076||2075.7|0
1626437700000|2021-07-16 12:15:00||2076.2||2078.7||2078.7||2076.2|0
1626438600000|2021-07-16 12:30:00|2089.7||2089.7||2089.7||2089.7||3
1626439200000|2021-07-16 12:40:00||2079.7||2079.7||2079.7||2079.7|0
1626439500000|2021-07-16 12:45:00|2092|2080.2|2096.2|2082|2096.2|2082|2091.7|2079.7|4
1626439800000|2021-07-16 12:50:00|2096.5|2083.7|2096.2|2083.7|2097.7|2083.7|2096.2|2082|6
1626440100000|2021-07-16 12:55:00|2096||2098.2||2098.2||2096||0
1626440400000|2021-07-16 13:00:00|2097.7|2085.7|2098.2|2088.7|2099|2088.7|2097.7|2085.7|20
1626440700000|2021-07-16 13:05:00|2098|2084|2097.7|2084|2098|2084|2097.7|2084|2
1626441000000|2021-07-16 13:10:00|2098.2|2084.2|2098.7|2088.7|2098.7|2088.7|2098.2|2084.2|10
1626441300000|2021-07-16 13:15:00|2099.2||2099.2||2099.2||2099.2||3
1626441600000|2021-07-16 13:20:00|2098.7||2100||2100.5||2098.7||0
1626441900000|2021-07-16 13:25:00|2100.7|2089.7|2101|2092.7|2101|2092.7|2100|2089.7|20
1626442200000|2021-07-16 13:30:00|2100.7|2088.7|2100.7|2089.7|2101|2089.7|2100.2|2088.7|9
1626442500000|2021-07-16 13:35:00|2101|2089.5|2100|2089.5|2101|2089.5|2100|2089.5|10
1626442800000|2021-07-16 13:40:00|2099.2|2089.2|2100.5|2089.2|2100.5|2089.2|2099|2089.2|10
1626443100000|2021-07-16 13:45:00|2100|2086.7|2099.2|2089.2|2100|2089.2|2099.2|2086.7|6
1626443400000|2021-07-16 13:50:00||2086.2||2089.2||2089.2||2086.2|1
1626443700000|2021-07-16 13:55:00|2099|2086.7|2096.2|2083.7|2099|2087|2096.2|2083.7|9
1626444000000|2021-07-16 14:00:00|2093.7|2082.2|2094.7|2082|2094.7|2082.2|2093.7|2079.7|4
1626444300000|2021-07-16 14:05:00|2096.2|2081.7|2096.2|2080|2096.2|2082|2096|2080|5
1626444600000|2021-07-16 14:10:00|2096||2096.2||2096.2||2096||3
1626678900000|2021-07-19 07:15:00|2081.7|2064|2077.7|2060|2081.7|2064|2077.7|2060|0
1626679200000|2021-07-19 07:20:00|2070.7|2058|2070.7|2058|2070.7|2058|2070.7|2058|0
1626679500000|2021-07-19 07:25:00|2071.7|2049.7|2070.7|2050|2071.7|2050|2070.5|2049.7|4
1626679800000|2021-07-19 07:30:00|2071.7|2049.7|2065.2|2049.7|2071.7|2049.7|2065.2|2049.7|2
1626680100000|2021-07-19 07:35:00|2063.7|2041.5|2057.5|2041.5|2063.7|2046.7|2056.5|2041.5|5
1626680400000|2021-07-19 07:40:00|2056.7|2040.5|2049|2031.7|2056.7|2040.5|2048.7|2031.7|15
1626680700000|2021-07-19 07:45:00|2048.2|2031.5|2045.7|2033|2048.7|2036.7|2045.7|2030.2|4
1626681000000|2021-07-19 07:50:00|2046.2|2037.7|2044.2|2034.7|2046.2|2037.7|2041.2|2033|33
1626681300000|2021-07-19 07:55:00|2042.7|2033.7|2043.5|2033.2|2045|2034.7|2042.7|2033|25
1626681600000|2021-07-19 08:00:00|2043|2033.5|2047|2031|2047|2033.5|2040.7|2031|37
1626681900000|2021-07-19 08:05:00|2046.7|2031.7|2046.7|2037|2049.7|2038.5|2046.5|2031.7|28
1626682200000|2021-07-19 08:10:00|2047.7|2037.7|2051.7|2038.2|2053|2039|2047.7|2037.5|14
1626682500000|2021-07-19 08:15:00|2051.5|2038.5|2051.7|2039|2051.7|2039.2|2051.5|2038.5|1
1626682800000|2021-07-19 08:20:00|2051.5|2039.2|2049.5|2039.2|2051.5|2043.2|2049.5|2039.2|0
1626683100000|2021-07-19 08:25:00|2047.2|2039|2049.5|2039|2049.5|2039|2047.2|2039|16
1626683400000|2021-07-19 08:30:00|2048.2|2039.2|2048.2|2039.2|2048.2|2039.7|2048.2|2039.2|1
1626683700000|2021-07-19 08:35:00|||||||||2
1626684000000|2021-07-19 08:40:00|2048|2039|2044.5|2035.2|2048|2039|2044.5|2035.2|40
1626684300000|2021-07-19 08:45:00|2044.2|2036.2|2044.2|2035.2|2044.5|2036.2|2044.2|2035.2|20
1626684600000|2021-07-19 08:50:00|2043.7|2035|2041.7|2029.7|2043.7|2035|2041.7|2028.5|32
1626684900000|2021-07-19 08:55:00|2043.5|2030.7|2043.2|2030.7|2043.5|2030.7|2043.2|2030.7|0
1626685200000|2021-07-19 09:00:00|2042.7|2028.7|2041.5|2028.7|2042.7|2028.7|2041.5|2026.5|7
1626685500000|2021-07-19 09:05:00|2040.7|2027.7|2040.5|2026.7|2040.7|2027.7|2040.5|2026.7|0
1626685800000|2021-07-19 09:10:00|2036.7||2040.2||2040.5||2036.7||5
1626686100000|2021-07-19 09:15:00||2027||2027||2027||2027|0
1626686400000|2021-07-19 09:20:00|2040|2026.7|2034.7|2019.7|2040|2026.7|2034.7|2019.7|14
1626686700000|2021-07-19 09:25:00|2034.5|2018.2|2029.7|2017.2|2034.5|2018.2|2029.7|2016.2|8
1626687000000|2021-07-19 09:30:00|2026.7|2017.5|2031.7|2017.5|2032.2|2017.5|2026.7|2017.5|11
1626687300000|2021-07-19 09:35:00|2031.2||2031.5||2031.7||2031||0
1626687600000|2021-07-19 09:40:00|2031.7|2018|2032.7|2019.2|2033|2019.2|2028.7|2018|41
1626687900000|2021-07-19 09:45:00|2034.2|2019|2034.2|2021|2034.2|2021|2034.2|2018.7|4
1626688200000|2021-07-19 09:50:00|2033.7||2032.7||2033.7||2032.7||0
1626688500000|2021-07-19 09:55:00|2032.5|2021.2|2032.2|2021.2|2032.7|2021.2|2032.2|2021.2|0
1626688800000|2021-07-19 10:00:00|2032.7||2032.7||2032.7||2032.7||2
1626689100000|2021-07-19 10:05:00|2031.7|2021|2026.7|2013.2|2031.7|2021|2026.7|2013.2|33
1626689400000|2021-07-19 10:10:00|2026.5||2026.5||2026.5||2026.5||0
1626689700000|2021-07-19 10:15:00|2026.2|2013.7|2027.7|2013.7|2027.7|2013.7|2026|2013.7|0
1626690000000|2021-07-19 10:20:00|||||||||1
1626690300000|2021-07-19 10:25:00|2027.5||2026.2||2027.5||2025.7||2
1626690600000|2021-07-19 10:30:00|2026|2015.7|2026.7|2013.7|2027|2015.7|2025.5|2013.7|0
1626690900000|2021-07-19 10:35:00|2026.5||2023.5||2026.5||2023||1
1626691200000|2021-07-19 10:40:00|2023.7|2012|2019.7|2007|2023.7|2012|2018.7|2007|9
1626691500000|2021-07-19 10:45:00|2020.7|2006.7|2020.5|2007.7|2021.7|2007.7|2017.2|2006.7|6
1626691800000|2021-07-19 10:50:00|2021.7|2008|2021.7|2008.7|2021.7|2009|2021.7|2008|5
1626692100000|2021-07-19 10:55:00|2021.5||2021.2||2021.7||2020.2||0
1626692400000|2021-07-19 11:00:00|2021.7|2007.7|2015.7|2000.5|2022.5|2007.7|2015.7|2000.5|8
1626692700000|2021-07-19 11:05:00|2015.5|1999.5|2016|2003.5|2018|2007.7|2009.7|1999.5|6
1626693000000|2021-07-19 11:10:00|2015.7||2016.7||2016.7||2015.5||1
1626693300000|2021-07-19 11:15:00|2018.2|2004.2|2016.7|2004.2|2018.2|2004.2|2016.7|2004.2|2
1626693600000|2021-07-19 11:20:00|2017.5|2003.5|2016.7|2003.7|2017.7|2003.7|2013.7|2003.5|1
1626693900000|2021-07-19 11:25:00|2016|2003.5|2010.2|1997.7|2016.7|2003.5|2009.7|1997|10
1626694200000|2021-07-19 11:30:00|2008.7|1997.2|2010.5|1997.2|2011.7|1997.5|2005.5|1996.7|24
1626694500000|2021-07-19 11:35:00|2009.7|1997.5|2009.7|1998.2|2011.7|2001.5|2009.7|1997.2|12
1626694800000|2021-07-19 11:40:00|2009.5||2008||2009.5||2008||3
1626695100000|2021-07-19 11:45:00|2006.7|1997.2|2001.7|1992|2006.7|1997.2|2001.7|1991.7|11
1626695400000|2021-07-19 11:50:00|2002.7|1991.7|2002.7|1993.7|2002.7|1993.7|2001.7|1991|12
1626695700000|2021-07-19 11:55:00|2000.7|1992.5|2008.7|1995.7|2009.7|1995.7|2000.7|1992.5|11
1626696000000|2021-07-19 12:00:00|2006.7|1996|2009.7|1995.7|2009.7|1999.7|2006.7|1995.7|28
1626696300000|2021-07-19 12:05:00|2008.7|1997.2|2006.7|1997.7|2009.7|2001.5|2006.7|1997.2|6
1626696600000|2021-07-19 12:10:00|2006.5|1997.2|2001.7|1991|2006.7|1997.7|2000.7|1991|27
1626696900000|2021-07-19 12:15:00|2000.7|1991.2|2001.7|1991.2|2001.7|1991.5|1999.7|1991|14
1626697200000|2021-07-19 12:20:00|2003.7|1991.7|2003.7|1993.7|2003.7|1993.7|2001.7|1991.2|13
1626697500000|2021-07-19 12:25:00|2002.7|1991.2|2002.7|1991.2|2002.7|1991.7|1999.7|1991.2|11
1626697800000|2021-07-19 12:30:00|2003.7|1991.7|2003.7|1991.2|2003.7|1991.7|2003.7|1991.2|6
1626698100000|2021-07-19 12:35:00|2002.7||2002.7||2002.7||1999.7||10
1626698400000|2021-07-19 12:40:00|2002.5|1991.7|2002.7|1991.7|2002.7|1993|2002.5|1991.7|3
1626698700000|2021-07-19 12:45:00|2003.7|1992|2003.7|1992.2|2003.7|1994.7|2003.7|1992|5
1626699000000|2021-07-19 12:50:00|2002.7|1992.5|2001.7|1992.5|2002.7|1992.5|2001.7|1992.5|10
1626699300000|2021-07-19 12:55:00|2002.7|1993.7|2002.7|1993|2002.7|1993.7|2001.7|1992.5|8
1626699600000|2021-07-19 13:00:00|2001.7|1992.7|2001.7|1991.7|2001.7|1992.7|2001.7|1991.7|10
1626699900000|2021-07-19 13:05:00|2000.7|1990.7|1996.7|1986.7|2000.7|1991|1996.7|1986.7|33
1626700200000|2021-07-19 13:10:00|1994.7|1986|1996.7|1985.7|1996.7|1987|1994.7|1985.5|7
1626700500000|2021-07-19 13:15:00|1993.7|1985.2|1992.5|1982.5|1993.7|1985.2|1990.7|1982|59
1626700800000|2021-07-19 13:20:00|1991.7|1982.7|1996.7|1985.2|1999|1985.2|1991.7|1982.7|18
1626701100000|2021-07-19 13:25:00||1985||1987||1987||1985|1
1626701400000|2021-07-19 13:30:00|1997.7|1989.7|2001.7|1988.7|2003.7|1989.7|1997.7|1987|10
1626701700000|2021-07-19 13:35:00|1998.7|1989|1999.7|1989|2001.7|1989|1998.7|1988.5|11
1626702000000|2021-07-19 13:40:00|2001.7|1988|1996.7|1986.7|2001.7|1988|1996.7|1986.5|18
1626702300000|2021-07-19 13:45:00|1995.7|1987|1998.7|1989|2001.5|1989|1995.7|1987|38
1626702600000|2021-07-19 13:50:00|2001.5|1989.2|2003.7|1989.2|2003.7|1995.5|2001.5|1989|16
1626702900000|2021-07-19 13:55:00||1989.7||1989.2||1989.7||1989.2|0
1626703200000|2021-07-19 14:00:00|2004.2||2001.7||2010.5||1999.7||15
1626703500000|2021-07-19 14:05:00|2009.7|1989.7|2009.5|1991.7|2009.7|1991.7|2000.7|1989.7|1
1626703800000|2021-07-19 14:10:00|2004.7|1992.7|2004.5|1989.7|2004.7|1992.7|2004.5|1989.7|2
1626704100000|2021-07-19 14:15:00|2002.7|1989.2|2001.5|1989|2002.7|1989.2|2000.7|1989|12
1626765300000|2021-07-20 07:15:00|2011|2001|2011.5|1997|2011.5|2001|2011|1995|1
1626765600000|2021-07-20 07:20:00|2015.7|2000|2014.7|2002|2015.7|2002|2014.7|2000|1
1626765900000|2021-07-20 07:25:00|2014||2013.5||2014.7||2013||0
1626766200000|2021-07-20 07:30:00|2014.7|2007|2018|2009|2021.7|2009|2014.7|2007|10
1626766500000|2021-07-20 07:35:00|2021.2|2011|2016.7|2001|2021.2|2011|2016.5|2001|54
1626766800000|2021-07-20 07:40:00|2016.5|2004|2015|1999.2|2016.7|2004.5|2008.2|1997|136
1626767100000|2021-07-20 07:45:00|2015.2|2004|2015|2004|2016|2007|2015|2004|32
1626767400000|2021-07-20 07:50:00|2016|2004.7|2016.5|2004.2|2016.7|2004.7|2016|2004|7
1626767700000|2021-07-20 07:55:00|2016.7|2004.5|2015.7|2006.5|2016.7|2006.5|2015.7|2004.5|22
1626768000000|2021-07-20 08:00:00|2016|2005|2021|2005.7|2022|2006.7|2016|2005|19
1626768300000|2021-07-20 08:05:00|2022|2008|2025|2008.7|2026.2|2009|2021.7|2005.7|33
1626768600000|2021-07-20 08:10:00|2026|2009.7|2024|2011|2026|2011|2024|2009|16
1626768900000|2021-07-20 08:15:00||2011.2||2011.5||2011.7||2011.2|0
1626769200000|2021-07-20 08:20:00||2011.7||2009.5||2011.7||2009.5|1
1626769500000|2021-07-20 08:25:00|2022|2009|2020|2009|2022|2009|2020|2009|1
1626769800000|2021-07-20 08:30:00|2022|2009.2|2022|2009.7|2022|2009.7|2019|2009.2|11
1626770100000|2021-07-20 08:35:00|2021.7|2010|2021|2012.7|2021.7|2013.5|2020|2006.7|6
1626770400000|2021-07-20 08:40:00|2017.2|2006.7|2018|2004.7|2021|2010|2017.2|2004.7|1
1626770700000|2021-07-20 08:45:00|2017.5|2004.2|2012|2000.7|2017.5|2004.2|2012|2000.7|37
1626771000000|2021-07-20 08:50:00|2010|1998|2009|1998.2|2012|2002|2007|1998|42
1626771300000|2021-07-20 08:55:00|2008.7||2008.7||2008.7||2008.7||2
1626771600000|2021-07-20 09:00:00|2006.2|1998|2011.7|1999|2012|2001|2006.2|1996.2|12
1626771900000|2021-07-20 09:05:00|2011||2010||2011||2010||0
1626772200000|2021-07-20 09:10:00||1999.2||1999.2||1999.2||1999.2|0
1626772500000|2021-07-20 09:15:00|2011.7|2002|2011.7|2001|2011.7|2002|2011.7|2001|2
1626772800000|2021-07-20 09:20:00|2014.5|2001.2|2014.5|2001.2|2014.5|2001.2|2014.5|2001.2|3
1626773100000|2021-07-20 09:25:00|2012|2001.5|2012.7|2001.7|2014.5|2001.7|2012|2001.5|3
1626773400000|2021-07-20 09:30:00|2014|2002|2014|2002|2014|2002|2014|2002|1
1626773700000|2021-07-20 09:35:00||2002.2||2004||2004||2002.2|2
1626774000000|2021-07-20 09:40:00|2015|2004.5|2016.5|2006|2016.7|2007.5|2015|2004.5|24
1626774300000|2021-07-20 09:45:00|2016.2|2006.2|2016.2|2004.2|2016.2|2006.2|2016|2004|5
1626774600000|2021-07-20 09:50:00|2012|2002|2011.7|1999|2016.2|2002|2009|1999|12
1626774900000|2021-07-20 09:55:00|2008|1997.7|2007|1996.7|2008|1997.7|2007|1996.7|4
1626775200000|2021-07-20 10:00:00|2008|1997|2011|1996.5|2011|1997|2008|1996|5
1626775500000|2021-07-20 10:05:00|2010||2009||2010||2007||3
1626775800000|2021-07-20 10:10:00|2007|1995.7|2007.7|1997|2007.7|1997|2004|1995.7|25
1626776100000|2021-07-20 10:15:00|2008|1997.2|2009|1999|2009|1999.7|2007.7|1997.2|13
1626776400000|2021-07-20 10:20:00|2008.5|1998|2007|1997.2|2010|1998|2007|1997.2|23
1626776700000|2021-07-20 10:25:00|2006|1996.2|2006|1994.2|2006|1996.2|2006|1994.2|6
1626777000000|2021-07-20 10:30:00|2007|1992.5|2007|1992.5|2007.5|1992.5|2007|1992.5|2
1626777300000|2021-07-20 10:35:00||1991.5||1994.2||1994.2||1991.5|0
1626777600000|2021-07-20 10:40:00|2007.5|1994.5|2008.7|1994.7|2008.7|2000|2007.5|1994.5|24
1626777900000|2021-07-20 10:45:00|2010|1995|2010|1996.2|2010|1996.2|2004.2|1995|0
1626778200000|2021-07-20 10:50:00|2009.7||2009||2009.7||2009||0
1626778800000|2021-07-20 11:00:00|2009.7||2009.7||2009.7||2009.7||0
1626779100000|2021-07-20 11:05:00|2010|1996.5|2010|1996.5|2010|1996.5|2010|1996.5|0
1626779400000|2021-07-20 11:10:00|2009.7|1996.2|2009.7|1996.2|2009.7|1996.2|2009.7|1996.2|0
1626779700000|2021-07-20 11:15:00|2010|1997|2010|1997.7|2010|1997.7|2010|1997|0
1626780000000|2021-07-20 11:20:00|2007||2010||2010||2007||2
1626780300000|2021-07-20 11:25:00||1998||1998||1998||1998|0
1626780600000|2021-07-20 11:30:00|2012|1999|2012|2000|2012|2000|2012|1999|4
1626780900000|2021-07-20 11:35:00|2011.5|2000.2|2016|2007|2016|2007|2011.5|2000.2|21
1626781200000|2021-07-20 11:40:00|2012|2003.5|2022|2013.2|2023|2013.2|2012|2002.2|139
1626781500000|2021-07-20 11:45:00|2023|2010.2|2017.7|2006.5|2023|2010.2|2016|2006.5|65
1626781800000|2021-07-20 11:50:00|2017|2006.7|2019.5|2006.7|2019.7|2007.5|2017|2004.7|10
1626782100000|2021-07-20 11:55:00|2019.7|2007|2020|2007.2|2020|2007.2|2019.7|2007|0
1626782400000|2021-07-20 12:00:00|2019|2008|2019|2008|2019|2008|2019|2008|1
1626782700000|2021-07-20 12:05:00|2019.5|2008.2|2020|2008.2|2020|2008.2|2019.5|2008|5
1626783000000|2021-07-20 12:10:00||2009||2008.2||2009||2008.2|0
1626783300000|2021-07-20 12:15:00|2019.7||2019.7||2019.7||2019.7||0
1626783600000|2021-07-20 12:20:00|2019.5|2007|2018.7|2004.7|2019.5|2007|2018.7|2004.7|0
1626783900000|2021-07-20 12:25:00|2019||2016||2019||2016||0
1626784200000|2021-07-20 12:30:00|2017||2019||2019.2||2017||5
1626784500000|2021-07-20 12:35:00|2017||2016.7||2017||2016.7||0
1626785100000|2021-07-20 12:45:00|2016||2016||2016||2016||0
1626785400000|2021-07-20 12:50:00|2016.7|2008|2016.7|2004.7|2016.7|2008|2016.7|2004.7|5
1626786600000|2021-07-20 13:10:00|2016.5|2004|2011|2000|2016.5|2004|2011|1999.5|10
1626786900000|2021-07-20 13:15:00|2011.5|2001.7|2011.5|1999.5|2011.5|2003|2011.5|1999.2|4
1626787200000|2021-07-20 13:20:00|2011.2|1999|2009|1997.2|2011.2|1999|2007|1997.2|2
1626787500000|2021-07-20 13:25:00|2011.2||2008.2||2011.2||2008.2||0
1626787800000|2021-07-20 13:30:00|2007.7|1997.5|2010.5|1997|2011.5|1997.7|2007.2|1996.7|5
1626788100000|2021-07-20 13:35:00|2010|1997.2|2010.7|1998.5|2011|2002.7|2009|1997.2|16
1626788400000|2021-07-20 13:40:00|2010.5|1997|2010.7|1999.7|2010.7|2002|2008.7|1996.5|74
1626788700000|2021-07-20 13:45:00|2015|2000|2015|2002|2016|2002|2014.7|2000|50
1626789000000|2021-07-20 13:50:00|2016|2002.2|2017|2003|2017|2003|2016|2002.2|10
1626789300000|2021-07-20 13:55:00|2016.2|2002.7|2016.7|2004|2017|2004|2012|2002|1
1626789600000|2021-07-20 14:00:00|2017|2001.5|2016|2001.7|2017|2001.7|2016|2001.2|0
1626789900000|2021-07-20 14:05:00|2015.7|2002|2015|2006|2015.7|2006|2015|2002|0
1626790200000|2021-07-20 14:10:00|2015.5|2004.2|2017|2005.2|2017|2007.7|2015.5|2004.2|24
1626790500000|2021-07-20 14:15:00|2018|2005.5|2018|2006.2|2018|2006.2|2018|2005.5|3
1626852600000|2021-07-21 07:30:00|2024.5|2007|2024.5|2006|2024.5|2007|2024.5|2004|5
1626852900000|2021-07-21 07:35:00|2024.2|2009|2030.5|2019.5|2031|2019.5|2024.2|2009|9
1626853200000|2021-07-21 07:40:00|2030|2021|2033|2023|2033|2023|2030|2021|11
1626853500000|2021-07-21 07:45:00|2033.7|2023.2|2034.5|2023|2034.7|2025.7|2033.7|2023|32
1626853800000|2021-07-21 07:50:00|2033|2024|2034.5|2024.5|2035|2024.5|2033|2024|5
1626854100000|2021-07-21 07:55:00|2034.7|2022.7|2034.5|2023.5|2035|2024|2033|2022.2|9
1626854400000|2021-07-21 08:00:00|2035|2023.7|2036.5|2025.5|2037|2027|2035|2023.7|44
1626854700000|2021-07-21 08:05:00|2036.7|2025.7|2039|2026.5|2039.5|2029|2036.7|2025.2|2
1626855000000|2021-07-21 08:10:00|2039.5|2026.2|2039.5|2027|2039.5|2027|2039.5|2026|0
1626855300000|2021-07-21 08:15:00|2040|2027.2|2039|2027.5|2040|2029|2039|2027|10
1626855600000|2021-07-21 08:20:00|2039.5|2027|2040.7|2029|2041|2029|2038|2027|7
1626855900000|2021-07-21 08:25:00|2039||2039||2039||2039||0
1626856200000|2021-07-21 08:30:00|2040.7|2029.2|2044|2030|2044.2|2030|2040.5|2029|21
1626856500000|2021-07-21 08:35:00|2042|2033|2046|2032|2046|2036|2042|2030.5|15
1626856800000|2021-07-21 08:40:00|2045.7|2031.2|2044.5|2030.7|2045.7|2032.2|2044|2030.5|5
1626857100000|2021-07-21 08:45:00|2043.5|2030.5|2041|2030.5|2043.5|2030.7|2041|2030|10
1626857400000|2021-07-21 08:50:00|2040.7|2030.2|2043.2|2030.5|2043.5|2031.2|2040.7|2030.2|5
1626857700000|2021-07-21 08:55:00|2042|2030.2|2042|2029.5|2043.2|2031|2042|2029.5|0
1626858000000|2021-07-21 09:00:00|2041.7|2029.2|2041.5|2028|2041.7|2033.7|2041.5|2028|0
1626858300000|2021-07-21 09:05:00|2041||2041||2041||2041||0
1626858900000|2021-07-21 09:15:00||2028.2||2028.7||2028.7||2028.2|0
1626859200000|2021-07-21 09:20:00||2029||2031||2031||2029|0
1626859500000|2021-07-21 09:25:00|2042|2031.2|2044.7|2034|2045|2034|2042|2031|36
1626859800000|2021-07-21 09:30:00|2045|2034.2|2046.7|2034|2047.2|2034.2|2045|2034|22
1626860100000|2021-07-21 09:35:00|2046.5||2046||2046.5||2046||0
1626860400000|2021-07-21 09:40:00|2048.5||2048||2048.5||2047||10
1626860700000|2021-07-21 09:45:00|2047.7|2039.7|2043.7|2032.7|2047.7|2039.7|2043.2|2032.5|12
1626861000000|2021-07-21 09:50:00|2044.5|2032|2044|2029.7|2044.5|2032|2044|2029.5|20
1626861300000|2021-07-21 09:55:00|2042|2029.5|2041.5|2029.5|2042|2029.5|2041.5|2029.5|0
1626861600000|2021-07-21 10:00:00||2028.7||2029||2029||2028.7|1
1626861900000|2021-07-21 10:05:00|2041|2028|2041|2028.7|2041|2029|2041|2028|0
1626862200000|2021-07-21 10:10:00|2040.5|2029|2040.5|2029|2040.5|2029.2|2040.5|2028.7|0
1626862500000|2021-07-21 10:15:00||2028||2028||2028.2||2028|0
1626862800000|2021-07-21 10:20:00|2037.5|2028.2|2040.5|2028.7|2040.5|2028.7|2037.5|2028.2|1
1626863100000|2021-07-21 10:25:00||2028.5||2028.5||2028.7||2028.2|0
1626863400000|2021-07-21 10:30:00|2040.2|2028.2|2040.2|2028.7|2040.2|2029|2040.2|2028.2|0
1626863700000|2021-07-21 10:35:00||2028.5||2028.5||2028.5||2028.2|0
1626864000000|2021-07-21 10:40:00||2028.7||2028.5||2028.7||2028.5|1
1626864600000|2021-07-21 10:50:00|2040||2040||2040||2040||0
1626865200000|2021-07-21 11:00:00||2028.2||2028.2||2028.2||2028.2|1
1626866400000|2021-07-21 11:20:00|2036.5||2039.7||2040||2036.5||1
1626867000000|2021-07-21 11:30:00|2039||2039||2039||2039||1
1626867300000|2021-07-21 11:35:00|2038||2039||2039||2038||10
1626867600000|2021-07-21 11:40:00|2039.7|2028|2037.2|2024.2|2039.7|2028|2037.2|2024.2|16
1626867900000|2021-07-21 11:45:00|2037|2024|2037.5|2024.2|2039.5|2024.5|2034|2024|8
1626868200000|2021-07-21 11:50:00|2039|2023.2|2036|2023|2039.5|2023.2|2036|2023|2
1626868500000|2021-07-21 11:55:00|2035.5|2022.7|2032|2022.2|2035.5|2023|2032|2022.2|0
1626868800000|2021-07-21 12:00:00|2037.7|2024|2035.7|2022.2|2038|2024|2035.7|2022.2|12
1626869100000|2021-07-21 12:05:00|2035.5||2035||2035.5||2034.7||0
1626869400000|2021-07-21 12:10:00||2022.5||2022.2||2022.5||2022.2|0
1626869700000|2021-07-21 12:15:00||2024||2022.2||2024||2022.2|0
1626870000000|2021-07-21 12:20:00|2039|2022.5|2039|2023|2039|2023|2039|2022.5|50
1626870300000|2021-07-21 12:25:00|2038|2023.2|2038.7|2027.2|2039|2027.2|2037.2|2023.2|0
1626870600000|2021-07-21 12:30:00|2039|2027.5|2039|2027.7|2039|2027.7|2038.7|2027.5|0
1626870900000|2021-07-21 12:35:00|2034.7|2024.5|2039|2025.2|2039|2028|2034.7|2024.2|73
1626871200000|2021-07-21 12:40:00|2037.7|2024.2|2039|2024.5|2039|2024.5|2037|2024.2|0
1626871500000|2021-07-21 12:45:00||2024.7||2025||2025.2||2024.7|0
1626871800000|2021-07-21 12:50:00|2038.7|2024.7|2038|2025|2039|2025|2038|2024.2|0
1626872100000|2021-07-21 12:55:00|2039||2039||2039||2039||0
1626872400000|2021-07-21 13:00:00||2025.2||2027||2027||2025.2|0
1626872700000|2021-07-21 13:05:00|||||||||1
1626873000000|2021-07-21 13:10:00|2039.5|2027.2|2039.5|2028|2039.5|2028|2039.5|2027.2|19
1626873300000|2021-07-21 13:15:00|2041.5|2031.5|2041.5|2030|2041.5|2031.5|2036.2|2028|1
1626873600000|2021-07-21 13:20:00|2043.5|2034|2046|2034|2046.5|2034|2043.5|2034|20
1626873900000|2021-07-21 13:25:00|2045.7|2032.7|2045.5|2032.2|2045.7|2032.7|2045.5|2032|0
1626874500000|2021-07-21 13:35:00||2034||2034||2034||2034|0
1626874800000|2021-07-21 13:40:00|2047|2036|2047|2034|2047|2037.5|2047|2033.2|5
1626875100000|2021-07-21 13:45:00|2046.7||2046.5||2046.7||2046||2
1626875400000|2021-07-21 13:50:00|2046.7|2034.2|2046.7|2034|2046.7|2034.5|2046.5|2034|2
1626875700000|2021-07-21 13:55:00|2047|2038.7|2049|2040|2049|2040|2047|2038.7|26
1626876000000|2021-07-21 14:00:00|2050|2038.7|2049.7|2040|2050|2041|2049.7|2030|1
1626876300000|2021-07-21 14:05:00|2050|2041|2055|2043|2055|2044|2050|2041|20
1626876600000|2021-07-21 14:10:00|2055.2|2042.2|2053.7|2035|2055.2|2042.2|2053.7|2035|2
1626876900000|2021-07-21 14:15:00|2053.5|2035.7|2052|2035|2053.5|2035.7|2051.5|2035|3
1626938100000|2021-07-22 07:15:00|2052|2035|2052|2035|2052|2035|2052|2035|0
1626939300000|2021-07-22 07:35:00|2057|2043|2057|2043.7|2057|2043.7|2057|2043|0
1626939600000|2021-07-22 07:40:00|2056.5|2043|2049.7|2038.7|2056.5|2043|2049.7|2038.7|17
1626939900000|2021-07-22 07:45:00|2048.5|2039|2049.5|2039|2050|2039.2|2047.7|2038.2|16
1626940200000|2021-07-22 07:50:00|2050|2038.7|2050|2038.7|2051|2039|2050|2038.2|24
1626940500000|2021-07-22 07:55:00|2049|2037.5|2049|2037.5|2049|2038.2|2049|2037.2|10
1626940800000|2021-07-22 08:00:00|2048|2037.7|2048|2035.7|2048|2037.7|2048|2035|1
1626941100000|2021-07-22 08:05:00||2036||2036||2036.2||2035.7|0
1626941400000|2021-07-22 08:10:00|2047|2036.2|2047.2|2036.7|2048|2037|2047|2036|1
1626941700000|2021-07-22 08:15:00|||||||||1
1626942300000|2021-07-22 08:25:00||2037||2037||2037||2037|0
1626942600000|2021-07-22 08:30:00|2048|2037.2|2050|2038|2050.7|2038|2048|2037.2|13
1626942900000|2021-07-22 08:35:00|2047||2050||2050||2047||3
1626943200000|2021-07-22 08:40:00|2048||2049||2049||2048||2
1626943500000|2021-07-22 08:45:00||2038.2||2038.2||2038.2||2038.2|0
1626943800000|2021-07-22 08:50:00|2050.7|2039|2051|2039.2|2051|2039.2|2050.7|2039|3
1626944100000|2021-07-22 08:55:00|2050.7||2051||2051||2050.7||7
1626944400000|2021-07-22 09:00:00||2041||2041||2041||2041|2
1626944700000|2021-07-22 09:05:00|||||||||7
1626945000000|2021-07-22 09:10:00|2050.2|2039.5|2050.2|2039.2|2050.2|2039.5|2050.2|2039.2|3
1626945300000|2021-07-22 09:15:00||2039.5||2039.5||2039.5||2039.5|1
1626945600000|2021-07-22 09:20:00|2050.7|2042.2|2055|2042.2|2055|2042.2|2050.7|2042.2|41
1626945900000|2021-07-22 09:25:00||2042.5||2042.7||2042.7||2042.2|0
1626946200000|2021-07-22 09:30:00|2054.2|2042.5|2054.2|2042.5|2054.2|2042.5|2054.2|2042.5|0
1626946500000|2021-07-22 09:35:00|2054|2042.2|2054.2|2044|2054.2|2044|2054|2042.2|1
1626946800000|2021-07-22 09:40:00|2055|2042.5|2055.5|2043|2055.5|2043|2055|2042.2|34
1626947100000|2021-07-22 09:45:00|2056.5|2043.2|2060|2048|2060|2048|2056.5|2043.2|8
1626947700000|2021-07-22 09:55:00|2059.7|2051.7|2060|2048|2060|2051.7|2059.7|2048|5
1626948000000|2021-07-22 10:00:00|2056|2043.5|2059|2048|2059|2048|2056|2043.5|30
1626948300000|2021-07-22 10:05:00|2060|2046.5|2059|2044.5|2060|2046.5|2059|2044.2|1
1626948600000|2021-07-22 10:10:00|2060|2044.7|2060|2044.7|2060|2044.7|2060|2044.5|0
1626948900000|2021-07-22 10:15:00|2061|2045.2|2061|2047|2061|2047.5|2061|2045.2|3
1626949200000|2021-07-22 10:20:00|2061.2|2047.5|2063.2|2049.7|2064|2049.7|2061.2|2047|38
1626949500000|2021-07-22 10:25:00||2050||2050.7||2050.7||2049.2|5
1626949800000|2021-07-22 10:30:00|2063.5|2050.2|2067.7|2054.2|2067.7|2058|2063.5|2050.2|40
1626950100000|2021-07-22 10:35:00|2068|2054|2070|2055|2070.7|2055|2065|2054|10
1626950400000|2021-07-22 10:40:00|2069|2056|2069|2055|2069|2056|2066|2055|3
1626950700000|2021-07-22 10:45:00||2055.2||2056||2056||2055.2|0
1626951000000|2021-07-22 10:50:00|2070.7|2059|2070|2059|2070.7|2059|2070|2059|14
1626951300000|2021-07-22 10:55:00|2069.7||2069.7||2069.7||2069.2||15
1626951600000|2021-07-22 11:00:00|2069.5|2061|2070|2061.5|2070|2061.5|2069.2|2059|6
1626951900000|2021-07-22 11:05:00|2069.5|2059|2069.7|2057|2070|2059|2069.5|2057|5
1626952200000|2021-07-22 11:10:00|2067||2067||2069||2066.7||25
1626952500000|2021-07-22 11:15:00|2066.7|2054.7|2066|2051.2|2067|2054.7|2066|2051.2|30
1626952800000|2021-07-22 11:20:00|2065.7|2051.5|2062|2050|2065.7|2052|2062|2049.5|0
1626953100000|2021-07-22 11:25:00|2061.7|2050.5|2061.7|2050.2|2061.7|2050.5|2061.7|2050.2|0
1626953400000|2021-07-22 11:30:00|2060|2050|2062|2050|2062|2050|2060|2050|1
1626954600000|2021-07-22 11:50:00|2058|2048|2056|2045.2|2058|2048|2056|2045.2|3
1626954900000|2021-07-22 11:55:00|2058|2045.5|2062|2050|2063.2|2050|2058|2045.5|21
1626955200000|2021-07-22 12:00:00||2050.2||2050||2050.2||2050|0
1626955800000|2021-07-22 12:10:00|2064||2062||2064||2062||5
1626956400000|2021-07-22 12:20:00|2061.7|2048|2061.5|2048|2061.7|2048|2061.5|2048|1
1626956700000|2021-07-22 12:25:00||2048.2||2048.2||2048.2||2048.2|0
1626957000000|2021-07-22 12:30:00|2061||2061||2061||2061||0
1626957300000|2021-07-22 12:35:00|2060.7||2060.7||2060.7||2060.7||1
1626957600000|2021-07-22 12:40:00|2061.7||2061.7||2061.7||2061.7||0
1626957900000|2021-07-22 12:45:00|2061.5|2048|2061.5|2048|2061.5|2048|2061.5|2048|0
1626958200000|2021-07-22 12:50:00|2061||2061||2061||2061||0
1626958500000|2021-07-22 12:55:00|2061.5||2060.5||2061.7||2060.5||2
1626958800000|2021-07-22 13:00:00|2060|2048.2|2060|2048|2060|2048.2|2060|2048|0
1626959400000|2021-07-22 13:10:00|2059.7|2045.5|2054|2042.5|2059.7|2045.5|2052|2042.2|60
1626959700000|2021-07-22 13:15:00|2053.7|2041.5|2053.7|2043.2|2053.7|2043.2|2050|2040.2|26
1626960000000|2021-07-22 13:20:00|2052|2041.2|2052|2041.7|2053.7|2041.7|2052|2041.2|2
1626960300000|2021-07-22 13:25:00|2054|2042|2054|2042|2054|2042|2054|2042|13
1626960600000|2021-07-22 13:30:00|2053.7|2042.2|2054|2043|2054|2043|2053.7|2042.2|0
1626960900000|2021-07-22 13:35:00|2053.7|2044|2053.7|2042|2053.7|2044|2053.7|2042|1
1626961200000|2021-07-22 13:40:00|2054|2042.2|2058|2045.5|2058|2047|2054|2042|22
1626961500000|2021-07-22 13:45:00|2057|2045.7|2058|2046.5|2058|2046.5|2057|2045.7|0
1626961800000|2021-07-22 13:50:00|2059|2046.2|2058|2048|2059|2048|2058|2046.2|20
1626962100000|2021-07-22 13:55:00|2059||2060||2060||2056.2||24
1626962400000|2021-07-22 14:00:00||2045||2046.5||2046.5||2045|0
1626962700000|2021-07-22 14:05:00|2058.2|2047|2058.2|2047.7|2058.2|2047.7|2058.2|2047|0
1626963000000|2021-07-22 14:10:00|2060|2048|2060|2048.2|2060|2048.2|2060|2048|5
1626963300000|2021-07-22 14:15:00|2061.7|2048.5|2061|2050.2|2061.7|2052|2058|2048.5|8
1627024500000|2021-07-23 07:15:00|2061|2050.2|2061|2050.2|2061|2050.2|2061|2050.2|0
1627025700000|2021-07-23 07:35:00|2069|2054|2067.2|2050.7|2069|2054|2067.2|2050.7|0
1627026000000|2021-07-23 07:40:00|2067.5|2051|2068.2|2051.2|2068.2|2051.5|2067|2051|0
1627026300000|2021-07-23 07:45:00|2068|2051|2066.7|2050.7|2068.2|2051|2066.7|2050.7|0
1627026600000|2021-07-23 07:50:00|2066.5|2051|2066.7|2050.7|2066.7|2051|2066.2|2050.7|1
1627026900000|2021-07-23 07:55:00|2067||2066.7||2067.2||2066.5||0
1627027200000|2021-07-23 08:00:00|2066.5|2054|2067.2|2054|2067.2|2054|2066.2|2054|0
1627027500000|2021-07-23 08:05:00|2067|2056|2068.2|2054.2|2068.2|2056|2066.7|2054.2|0
1627027800000|2021-07-23 08:10:00|2068.5|2054|2069.2|2054|2069.2|2059|2068|2053.7|6
1627028100000|2021-07-23 08:15:00|2069.5|2054.2|2069|2060|2070|2060|2069|2054.2|0
1627028400000|2021-07-23 08:20:00|2070|2055.7|2070|2056.2|2070|2056.5|2070|2055.7|1
1627028700000|2021-07-23 08:25:00|2069.7||2069||2069.7||2069||0
1627029300000|2021-07-23 08:35:00|2068.7||2069||2069||2068.7||0
1627029900000|2021-07-23 08:45:00|2069.5||2069.5||2069.5||2069.5||1
1627030200000|2021-07-23 08:50:00||2054.5||2054.5||2054.5||2054.5|0
1627030800000|2021-07-23 09:00:00|2069|2055|2069.5|2059|2069.5|2059|2069|2055|1
1627031400000|2021-07-23 09:10:00|2070.7||2069.7||2070.7||2069.7||3
1627031700000|2021-07-23 09:15:00||2056.2||2056.2||2056.2||2056.2|2
1627032000000|2021-07-23 09:20:00|2071|2056.5|2071|2057|2071|2057|2071|2056.5|6
1627032300000|2021-07-23 09:25:00|2067|2056.5|2067|2056.7|2067|2056.7|2067|2056.5|1
1627032600000|2021-07-23 09:30:00|2071|2057|2071|2057.5|2071|2057.5|2069|2057|1
1627032900000|2021-07-23 09:35:00||2057.7||2058||2058||2057.7|0
1627033200000|2021-07-23 09:40:00|2070|2058.2|2070|2058.5|2070|2058.5|2070|2058.2|0
1627033500000|2021-07-23 09:45:00||2059||2059||2059||2059|0
1627033800000|2021-07-23 09:50:00|2071|2059.2|2075|2065.7|2075|2066|2071|2059.2|24
1627034100000|2021-07-23 09:55:00|2075.7|2065.5|2076.7|2066.2|2077|2066.2|2075.7|2065.5|2
1627034400000|2021-07-23 10:00:00|2077||2077||2077||2077||5
1627034700000|2021-07-23 10:05:00||2066||2066||2066||2066|0
1627035000000|2021-07-23 10:10:00|2076.7|2065.7|2076|2064|2077|2065.7|2076|2064|11
1627035300000|2021-07-23 10:15:00|2072|2063|2077.2|2064.4|2077.2|2064.4|2072|2063|11
1627036200000|2021-07-23 10:30:00|2073.4|2062.7|2075.4|2062.7|2077.2|2062.7|2073.4|2062.2|5
1627036500000|2021-07-23 10:35:00|2073.4|2062.4|2073.4|2062.4|2073.4|2062.4|2073.4|2062.4|0
1627036800000|2021-07-23 10:40:00||2061.2||2061.2||2061.2||2061.2|6
1627037100000|2021-07-23 10:45:00|2073.2|2059.4|2072.9|2060.4|2073.2|2060.4|2072.9|2059.4|0
1627037400000|2021-07-23 10:50:00|2071.4||2071.4||2071.4||2071.4||0
1627038000000|2021-07-23 11:00:00|2072.9|2060.7|2072.9|2060.7|2072.9|2060.7|2072.9|2060.7|2
1627038600000|2021-07-23 11:10:00||2061.4||2061.4||2061.4||2061.4|0
1627039500000|2021-07-23 11:25:00|2072.4|2060.7|2070.2|2060.7|2072.4|2060.7|2070.2|2060.7|5
1627039800000|2021-07-23 11:30:00||2060.4||2060.4||2060.4||2060.4|0
1627040100000|2021-07-23 11:35:00|2071.2|2060.7|2073.2|2060.7|2073.2|2063.4|2071.2|2060.7|28
1627040400000|2021-07-23 11:40:00|2075.4|2060.9|2072.7|2060.7|2075.9|2065.2|2072.7|2060.7|10
1627040700000|2021-07-23 11:45:00|2072.2|2061.4|2072.2|2061.7|2072.2|2061.7|2072.2|2061.4|0
1627041000000|2021-07-23 11:50:00|2072.7|2064.7|2075.2|2062.7|2075.2|2064.7|2072.7|2062.4|7
1627041900000|2021-07-23 12:05:00|2074.9|2063.4|2074.9|2063.4|2074.9|2063.4|2074.9|2063.4|0
1627042200000|2021-07-23 12:10:00|2074.7||2073.7||2074.7||2073.7||0
1627042500000|2021-07-23 12:15:00|2073.2|2062.7|2073.7|2060.7|2073.7|2062.7|2073.2|2060.7|5
1627042800000|2021-07-23 12:20:00|2072.2|2060.4|2069.4|2058.4|2072.2|2060.4|2069.4|2056.9|1
1627043100000|2021-07-23 12:25:00|2070.4||2070.4||2070.4||2068.9||3
1627043400000|2021-07-23 12:30:00|2069.9|2058.7|2073.4|2059.4|2074.2|2059.4|2069.9|2058.7|1
1627043700000|2021-07-23 12:35:00||2059.7||2059.9||2059.9||2059.7|0
1627044000000|2021-07-23 12:40:00|2072.9|2060.2|2072.9|2061.4|2072.9|2061.4|2072.9|2060.2|0
1627044600000|2021-07-23 12:50:00|2074.2|2064.9|2074.2|2064.9|2074.2|2064.9|2074.2|2064.9|10
1627045200000|2021-07-23 13:00:00|2074.7|2062.4|2074.7|2062.9|2074.7|2062.9|2074.7|2062.4|7
1627045500000|2021-07-23 13:05:00||2065.4||2062.9||2065.4||2062.9|0
1627045800000|2021-07-23 13:10:00|2074.4|2061.9|2074.4|2061.9|2074.4|2061.9|2074.4|2061.9|0
1627046400000|2021-07-23 13:20:00|2074.2|2062.4|2074.4|2062.4|2074.4|2062.4|2074.2|2062.4|0
1627047000000|2021-07-23 13:30:00||2061.9||2060.4||2061.9||2060.4|8
1627047600000|2021-07-23 13:40:00||2060.2||2060.4||2060.4||2060.2|0
1627047900000|2021-07-23 13:45:00|2073.2|2060.7|2074.2|2060.9|2074.2|2060.9|2073.2|2060.7|0
1627048200000|2021-07-23 13:50:00|2074.4|2063.2|2075.9|2064.9|2076.2|2065.4|2074.4|2063.2|0
1627048500000|2021-07-23 13:55:00|2076.2||2076.4||2076.4||2075.9||0
1627048800000|2021-07-23 14:00:00|2076.2||2076.4||2076.4||2076.2||0
1627049100000|2021-07-23 14:05:00|2078.4|2065.4|2080.4|2065.4|2080.9|2065.4|2078.4|2065.4|10
1627049400000|2021-07-23 14:10:00|2079.9|2065.7|2078.4|2065.7|2079.9|2065.7|2078.4|2065.7|0
1627049700000|2021-07-23 14:15:00|2077.4|2068.4|2077.4|2065.4|2077.4|2068.4|2077.4|2065.4|4
1627283700000|2021-07-26 07:15:00||2065.2||2065.2||2065.2||2065.2|0
1627284900000|2021-07-26 07:35:00|2068.2|2055.2|2070.2|2055.4|2072.7|2057.7|2068.2|2055.2|0
1627285200000|2021-07-26 07:40:00|2069.2|2055.2|2070.2|2055.2|2071.2|2055.2|2068.2|2055.2|1
1627285500000|2021-07-26 07:45:00|2070.4|2055.4|2064.9|2055.4|2070.7|2055.7|2064.9|2055.2|2
1627285800000|2021-07-26 07:50:00|2061.2|2055.2|2064.9|2053.2|2064.9|2055.2|2061.2|2052.2|13
1627286100000|2021-07-26 07:55:00|2067.7||2067.4||2068.2||2067.2||0
1627286400000|2021-07-26 08:00:00|2066.9|2052.2|2062.2|2050.2|2068.4|2060.2|2062.2|2050.2|2
1627286700000|2021-07-26 08:05:00|2061.9|2050.4|2066.2|2053.2|2067.2|2054.2|2061.9|2050.4|8
1627287000000|2021-07-26 08:10:00|2067.9|2051.9|2069.2|2055.2|2070.9|2055.4|2066.7|2051.9|12
1627287300000|2021-07-26 08:15:00|2068.2|2056.2|2065.2|2054.4|2068.2|2056.2|2065.2|2054.4|0
1627287600000|2021-07-26 08:20:00|2067.2|2054.7|2067.2|2055.2|2067.2|2055.2|2067.2|2054.7|0
1627287900000|2021-07-26 08:25:00|2066.2|2055.4|2068.2|2057.9|2068.2|2057.9|2066.2|2055.4|22
1627288200000|2021-07-26 08:30:00|2066.7|2057.7|2068.9|2057.7|2069.2|2058.7|2066.7|2057.7|8
1627288500000|2021-07-26 08:35:00|2069.2|2058.2|2069.2|2059.2|2069.2|2059.2|2069.2|2057.9|0
1627288800000|2021-07-26 08:40:00||2058.2||2058.2||2058.2||2058.2|0
1627289700000|2021-07-26 08:55:00|2068.9|2056.7|2068.2|2054.7|2068.9|2056.7|2068.2|2054.7|4
1627290000000|2021-07-26 09:00:00||2054.4||2053.9||2054.4||2052.7|0
1627290300000|2021-07-26 09:05:00|2066.2|2054.2|2069.2|2056.2|2069.2|2056.2|2066.2|2054.2|0
1627290600000|2021-07-26 09:10:00|2068.2|2055.7|2068.2|2056.2|2068.2|2056.4|2068.2|2055.7|0
1627290900000|2021-07-26 09:15:00||2055.7||2056.2||2056.7||2055.7|0
1627291200000|2021-07-26 09:20:00||2056.4||2056.2||2056.7||2055.9|0
1627291500000|2021-07-26 09:25:00||2055.9||2056.7||2056.7||2055.9|0
1627291800000|2021-07-26 09:30:00||2056.4||2058.2||2058.2||2056.4|0
1627292100000|2021-07-26 09:35:00||2057.7||2058.4||2058.9||2057.7|2
1627292400000|2021-07-26 09:40:00|2069.2|2058.9|2072.7|2058.9|2072.7|2060.2|2069.2|2058.7|25
1627292700000|2021-07-26 09:45:00|2074.2|2059.2|2075.7|2060.2|2075.7|2060.2|2074.2|2059.2|0
1627293000000|2021-07-26 09:50:00|2075.9|2062.2|2075.4|2062.2|2076.2|2062.2|2075.4|2062.2|0
1627293300000|2021-07-26 09:55:00|2075.7||2074.9||2075.7||2074.9||0
1627293600000|2021-07-26 10:00:00|2074.2|2060.2|2074.2|2060.2|2074.2|2060.2|2074.2|2060.2|0
1627293900000|2021-07-26 10:05:00|2074.7|2061.2|2074.9|2061.2|2074.9|2061.2|2074.7|2061.2|0
1627294200000|2021-07-26 10:10:00|2075.4|2063.2|2076.2|2063.2|2076.2|2063.2|2075.4|2063.2|0
1627294800000|2021-07-26 10:20:00|2075.9|2061.2|2075.2|2061.2|2075.9|2061.2|2075.2|2061.2|5
1627295400000|2021-07-26 10:30:00||2061.4||2061.7||2061.7||2061.4|0
1627295700000|2021-07-26 10:35:00|2075.9|2065.2|2076.2|2065.2|2076.2|2065.2|2075.9|2065.2|1
1627296000000|2021-07-26 10:40:00|2077.4|2062.7|2076.2|2062.7|2078.7|2062.7|2076.2|2062.7|3
1627296300000|2021-07-26 10:45:00|2074.2||2073.2||2074.2||2073.2||0
1627297200000|2021-07-26 11:00:00|2072.2||2071.9||2073.2||2071.9||3
1627298700000|2021-07-26 11:25:00|2073.2||2073.2||2073.2||2073.2||30
1627299000000|2021-07-26 11:30:00||2062.4||2062.7||2062.7||2062.4|5
1627299300000|2021-07-26 11:35:00|2074.2|2065.2|2076.2|2063.4|2078.7|2065.2|2074.2|2062.7|2
1627299600000|2021-07-26 11:40:00|2080.4|2063.7|2081.2|2068.4|2081.7|2068.4|2080.4|2063.7|1
1627299900000|2021-07-26 11:45:00|2081.9||2081.9||2082.2||2081.9||0
1627300200000|2021-07-26 11:50:00|2080.9|2066.7|2080.9|2067.9|2081.2|2067.9|2080.9|2066.7|0
1627301100000|2021-07-26 12:05:00|2080.7|2067.7|2080.7|2067.7|2080.7|2067.7|2080.7|2067.7|0
1627301400000|2021-07-26 12:10:00|2080.9|2067.2|2080.2|2067.7|2080.9|2067.7|2080.2|2067.2|0
1627302300000|2021-07-26 12:25:00|2082.4|2068.2|2083.2|2069.2|2083.2|2069.2|2082.4|2068.2|0
1627302600000|2021-07-26 12:30:00|2082.2|2068.4|2083.2|2068.2|2083.2|2068.7|2081.9|2067.9|12
1627303500000|2021-07-26 12:45:00|2081.2|2071.2|2081.2|2067.2|2081.2|2071.2|2081.2|2067.2|1
1627303800000|2021-07-26 12:50:00|2080.9||2080.9||2080.9||2080.9||0
1627304100000|2021-07-26 12:55:00|2080.2||2079.2||2080.2||2079.2||0
1627304700000|2021-07-26 13:05:00|2080.2||2081.2||2081.2||2080.2||0
1627305300000|2021-07-26 13:15:00|2080.9||2080.9||2080.9||2080.9||0
1627305600000|2021-07-26 13:20:00|2081.2|2067.4|2081.2|2067.4|2081.2|2067.7|2081.2|2067.2|0
1627305900000|2021-07-26 13:25:00||2068.7||2070.2||2070.2||2068.7|0
1627306200000|2021-07-26 13:30:00||2069.2||2070.2||2070.2||2069.2|5
1627306500000|2021-07-26 13:35:00|2080.9|2069.9|2081.2|2070.9|2081.2|2070.9|2080.9|2069.9|10
1627306800000|2021-07-26 13:40:00|2085.2|2071.2|2085.2|2073.2|2085.2|2073.2|2085.2|2069.4|5
1627307100000|2021-07-26 13:45:00||2073.7||2073.7||2073.7||2073.7|0
1627307400000|2021-07-26 13:50:00|2083.2||2083.2||2083.2||2083.2||0
1627307700000|2021-07-26 13:55:00|2085.2|2073.2|2085.2|2075.4|2085.2|2075.4|2083.4|2073.2|13
1627308300000|2021-07-26 14:05:00||2073.9||2073.9||2073.9||2073.9|11
1627308600000|2021-07-26 14:10:00|2084.2||2083.4||2084.2||2082.9||6
1627308900000|2021-07-26 14:15:00|2083.2|2073.4|2083.9|2071.4|2083.9|2073.4|2082.9|2071.2|46
1627371300000|2021-07-27 07:35:00|2073.9|2059.2|2073.9|2060.2|2073.9|2060.9|2073.9|2045.9|0
1627371600000|2021-07-27 07:40:00|2073.2|2063.2|2075.9|2062.2|2076.9|2063.2|2073.2|2060.2|8
1627371900000|2021-07-27 07:45:00|2075.2|2060.4|2075.9|2060.2|2075.9|2060.4|2075.2|2058.9|1
1627372200000|2021-07-27 07:50:00|2076.4|2060.4|2078.4|2062.2|2078.4|2062.2|2076.4|2060.4|0
1627372500000|2021-07-27 07:55:00|2078.9|2062.4|2081.9|2066.2|2081.9|2066.2|2078.9|2062.4|0
1627372800000|2021-07-27 08:00:00|2082.2|2066.4|2081.9|2069.2|2082.2|2069.2|2081.9|2066.4|0
1627373100000|2021-07-27 08:05:00|2082.2|2070.2|2082.2|2070.2|2082.2|2070.2|2082.2|2070.2|0
1627373400000|2021-07-27 08:10:00|2082.9|2070.7|2087.5|2072.7|2087.5|2072.7|2082.9|2070.2|13
1627373700000|2021-07-27 08:15:00|2088|2073.4|2087.7|2072.2|2088.7|2079.4|2086.7|2071.9|46
1627374000000|2021-07-27 08:20:00|2087.4|2071.4|2082.4|2068.7|2087.4|2071.4|2082.4|2068.7|10
1627374300000|2021-07-27 08:25:00|2083.4|2068.4|2081.9|2068.4|2083.4|2068.7|2081.9|2068.4|4
1627374600000|2021-07-27 08:30:00|2083.4|2068.7|2083.4|2071.4|2083.4|2071.4|2083.4|2068.7|3
1627374900000|2021-07-27 08:35:00||2069.4||2070.9||2070.9||2069.4|2
1627376100000|2021-07-27 08:55:00||2071.2||2071.2||2071.2||2071.2|0
1627376400000|2021-07-27 09:00:00||2070.9||2070.9||2070.9||2070.9|0
1627377000000|2021-07-27 09:10:00|2083.2|2069.4|2083.2|2069.4|2083.2|2069.4|2083.2|2069.4|4
1627377300000|2021-07-27 09:15:00||2069.9||2070.4||2070.4||2069.9|0
1627377600000|2021-07-27 09:20:00|2085.2|2070.7|2085.2|2070.7|2085.2|2070.9|2085.2|2070.7|0
1627377900000|2021-07-27 09:25:00||2071.4||2070.9||2073.4||2070.7|6
1627378200000|2021-07-27 09:30:00|2084.4||2084.4||2084.7||2084.4||0
1627378500000|2021-07-27 09:35:00|2085.4|2070.7|2085.4|2076.4|2085.4|2076.4|2079.4|2070.7|2
1627378800000|2021-07-27 09:40:00|2086.4|2071.4|2087.4|2072.9|2087.4|2072.9|2079.7|2071.4|3
1627379100000|2021-07-27 09:45:00|2087.7|2073.4|2087.7|2076.4|2087.7|2076.4|2087.7|2073.4|4
1627379400000|2021-07-27 09:50:00|2088.9|2078.4|2091.4|2078.4|2091.4|2078.4|2088.9|2078.4|1
1627379700000|2021-07-27 09:55:00|2090.9||2090.4||2091.2||2090.4||0
1627380000000|2021-07-27 10:00:00|2090.7|2079.4|2090.2|2079.4|2090.9|2079.4|2090.2|2079.4|2
1627380300000|2021-07-27 10:05:00||2080.4||2076.4||2080.4||2076.4|3
1627380900000|2021-07-27 10:15:00|2089.7||2088.2||2089.7||2088.2||0
1627381500000|2021-07-27 10:25:00||2076.7||2076.7||2076.7||2076.7|0
1627381800000|2021-07-27 10:30:00|2088.4|2076.9|2091.7|2077.2|2091.7|2077.2|2088.4|2076.9|18
1627382100000|2021-07-27 10:35:00|2093.2|2078.9|2093.4|2080.4|2093.4|2080.4|2093.2|2078.9|1
1627382400000|2021-07-27 10:40:00|2092.9|2080.7|2093.2|2081.4|2093.4|2081.4|2092.9|2080.7|1
1627382700000|2021-07-27 10:45:00|2093.4||2092.9||2093.4||2092.9||5
1627383000000|2021-07-27 10:50:00|2093.2||2093.4||2093.4||2093.2||0
1627383300000|2021-07-27 10:55:00|2093.2||2093.4||2093.4||2093.2||0
1627383600000|2021-07-27 11:00:00|2094.2|2083.4|2094.2|2083.4|2094.2|2083.4|2094.2|2083.4|2
1627383900000|2021-07-27 11:05:00|2095.2|2081.4|2097.4|2081.7|2097.4|2086.4|2089.9|2081.4|25
1627384200000|2021-07-27 11:10:00|2096.4|2081.9|2099.4|2089.4|2099.7|2090.4|2095.4|2081.7|28
1627384500000|2021-07-27 11:15:00|2097.4|2087.4|2098.9|2087.4|2099.7|2090.9|2097.4|2087.4|19
1627384800000|2021-07-27 11:20:00|2098.4|2088.4|2098.4|2088.4|2098.4|2088.4|2098.4|2088.4|1
1627385100000|2021-07-27 11:25:00|2100.4|2087.4|2101.4|2088.4|2101.4|2092.4|2100.4|2087.4|51
1627385400000|2021-07-27 11:30:00||2087.7||2086.4||2087.7||2084.2|37
1627385700000|2021-07-27 11:35:00||2084.9||2085.4||2086.9||2084.4|0
1627386000000|2021-07-27 11:40:00|2096.9|2085.7|2101.4|2086.7|2101.4|2086.7|2096.9|2085.7|10
1627386300000|2021-07-27 11:45:00||2086.9||2087.4||2087.4||2086.9|0
1627386900000|2021-07-27 11:55:00|2100.4|2086.4|2099.4|2086.4|2100.4|2086.4|2099.4|2086.2|0
1627387200000|2021-07-27 12:00:00|2096.4|2086.2|2100.4|2087.7|2100.4|2088.4|2096.4|2086.2|5
1627387500000|2021-07-27 12:05:00||2087.9||2088.4||2088.7||2087.9|0
1627387800000|2021-07-27 12:10:00|2098.4|2087.9|2100.4|2087.9|2100.4|2087.9|2098.4|2087.9|0
1627388100000|2021-07-27 12:15:00||2089.7||2089.9||2089.9||2089.7|0
1627388400000|2021-07-27 12:20:00|2101.4|2088.7|2103.9|2089.9|2104.2|2089.9|2101.4|2087.9|16
1627388700000|2021-07-27 12:25:00|2104.2|2088.7|2104.2|2089.7|2104.2|2089.7|2104.2|2087.9|0
1627389000000|2021-07-27 12:30:00||2089.9||2090.2||2090.2||2089.9|5
1627389300000|2021-07-27 12:35:00||2090.4||2091.9||2091.9||2090.2|0
1627389900000|2021-07-27 12:45:00|2103.4|2090.9|2103.4|2091.4|2103.4|2091.7|2103.4|2090.7|0
1627390200000|2021-07-27 12:50:00|2102.4|2090.7|2102.4|2090.7|2102.4|2090.9|2102.4|2090.7|0
1627391100000|2021-07-27 13:05:00|2103.4|2090.9|2103.4|2091.4|2103.4|2091.4|2102.2|2090.2|7
1627391400000|2021-07-27 13:10:00||2092.4||2092.4||2092.4||2092.4|0
1627391700000|2021-07-27 13:15:00|2104.2|2095.4|2104.2|2092.2|2104.2|2095.4|2104.2|2092.2|10
1627392000000|2021-07-27 13:20:00|2103.9|2091.9|2103.4|2091.7|2103.9|2091.9|2103.4|2091.7|0
1627392300000|2021-07-27 13:25:00||2090.4||2091.2||2091.2||2090.4|0
1627392600000|2021-07-27 13:30:00|2103.2||2102.9||2103.2||2102.9||0
1627392900000|2021-07-27 13:35:00|2102.4|2088.4|2102.4|2088.9|2102.4|2088.9|2102.2|2088.4|6
1627393200000|2021-07-27 13:40:00|2102.2|2088.4|2099.4|2088.4|2102.2|2088.4|2099.4|2088.4|1
1627393500000|2021-07-27 13:45:00|2099.7|2088.7|2100.4|2088.7|2100.4|2088.7|2099.7|2088.7|0
1627393800000|2021-07-27 13:50:00|2100.2|2088.4|2098.4|2087.4|2100.4|2088.4|2096.4|2087.2|10
1627394100000|2021-07-27 13:55:00|2100.4|2086.9|2100.2|2088.4|2100.4|2088.4|2094.4|2086.2|21
1627394400000|2021-07-27 14:00:00|2100.4|2088.9|2099.2|2088.9|2100.4|2088.9|2099.2|2088.9|1
1627395000000|2021-07-27 14:10:00|2098.2||2098.2||2098.2||2098.2||1
1627395300000|2021-07-27 14:15:00|2097.9|2088.4|2097.4|2085.9|2097.9|2088.4|2097.4|2085.9|14
1627456800000|2021-07-28 07:20:00|2080.4|2066.4|2110.4|2076.4|2111.4|2076.4|2080.4|2066.4|1
1627457100000|2021-07-28 07:25:00|2109.4|2076.7|2097.4|2076.7|2109.4|2076.7|2097.4|2076.7|0
1627457400000|2021-07-28 07:30:00|2102.4||2094.4||2102.4||2094.4||10
1627457700000|2021-07-28 07:35:00|2094.7|2077.4|2097.4|2080.2|2104.4|2086.9|2094.7|2077.4|25
1627458000000|2021-07-28 07:40:00|2096.4|2083.4|2101.4|2090.4|2101.4|2090.4|2095.4|2080.4|7
1627458300000|2021-07-28 07:45:00|2103.7|2093.4|2104.4|2092.4|2104.4|2093.4|2103.7|2090.4|1
1627458600000|2021-07-28 07:50:00|2105.2|2096.4|2107.4|2095.4|2107.4|2096.4|2104.2|2092.7|26
1627458900000|2021-07-28 07:55:00|2106.9|2096.4|2107.4|2096.4|2110.4|2096.4|2103.7|2096.4|1
1627459200000|2021-07-28 08:00:00|2109.9|2096.7|2110.2|2096.4|2110.2|2096.7|2107.4|2096.4|8
1627459500000|2021-07-28 08:05:00|2109.9|2095.4|2110.4|2098.2|2110.4|2098.2|2104.7|2095.4|1
1627459800000|2021-07-28 08:10:00|2112.4|2097.9|2114.2|2101.4|2114.4|2101.4|2107.7|2097.9|14
1627460100000|2021-07-28 08:15:00|2113.9|2100.4|2113.4|2101.4|2113.9|2101.4|2113.4|2100.4|1
1627460400000|2021-07-28 08:20:00|2113.9||2113.9||2113.9||2113.9||0
1627460700000|2021-07-28 08:25:00|2111.4|2098.9|2111.4|2098.9|2111.4|2098.9|2111.4|2098.9|1
1627461000000|2021-07-28 08:30:00|2111.2|2096.2|2111.4|2096.4|2111.4|2096.4|2111.2|2094.9|24
1627461300000|2021-07-28 08:35:00|2111.2||2110.2||2111.4||2108.9||0
1627461600000|2021-07-28 08:40:00|2109.2|2094.9|2109.7|2094.4|2111.2|2095.4|2103.4|2094.4|10
1627461900000|2021-07-28 08:45:00|2109.4|2095.7|2108.2|2094.4|2109.4|2095.7|2107.9|2094.4|0
1627462200000|2021-07-28 08:50:00|2108.7||2108.2||2108.7||2104.4||2
1627462500000|2021-07-28 08:55:00|2108.4||2108.2||2108.4||2107.9||0
1627462800000|2021-07-28 09:00:00|2107.9||2108.2||2108.2||2107.7||0
1627463100000|2021-07-28 09:05:00|2107.9|2094.7|2107.7|2094.7|2108.4|2094.7|2107.7|2094.7|0
1627463400000|2021-07-28 09:10:00|2107.9|2095.4|2108.4|2095.4|2108.4|2095.4|2104.4|2095.4|4
1627463700000|2021-07-28 09:15:00|2108.2||2109.4||2109.7||2108.2||0
1627464000000|2021-07-28 09:20:00|2109.2||2108.9||2109.4||2108.9||0
1627464300000|2021-07-28 09:25:00|2108.7|2096.4|2108.4|2096.4|2109.9|2096.4|2108.4|2096.4|10
1627464900000|2021-07-28 09:35:00|2107.7|2095.4|2107.4|2094.4|2107.7|2099.4|2106.4|2094.4|11
1627465200000|2021-07-28 09:40:00|2103.4|2093.4|2107.2|2093.4|2107.2|2093.4|2103.4|2093.4|12
1627465500000|2021-07-28 09:45:00|2107.4|2094.4|2105.7|2094.7|2107.7|2094.7|2105.7|2094.4|0
1627465800000|2021-07-28 09:50:00|2105.4||2105.4||2105.4||2105.4||1
1627466100000|2021-07-28 09:55:00|2104.4|2094.4|2100.9|2087.9|2104.4|2094.4|2100.9|2087.9|60
1627466400000|2021-07-28 10:00:00|2100.2|2088.2|2101.4|2087.4|2101.4|2088.2|2099.4|2086.2|20
1627466700000|2021-07-28 10:05:00||2087.9||2087.9||2087.9||2087.9|0
1627467000000|2021-07-28 10:10:00|2100.4|2088.2|2100.4|2088.2|2100.4|2088.2|2100.4|2088.2|0
1627467300000|2021-07-28 10:15:00|2099.7|2087.9|2096.4|2084.4|2100.4|2087.9|2095.4|2084.2|3
1627467600000|2021-07-28 10:20:00|2100.4|2084.7|2097.2|2084.7|2100.4|2088.4|2097.2|2083.4|1
1627467900000|2021-07-28 10:25:00|2096.2||2094.9||2096.9||2094.9||6
1627468200000|2021-07-28 10:30:00|2095.2|2084.4|2094.2|2078.7|2095.2|2084.4|2093.9|2077.9|10
1627468500000|2021-07-28 10:35:00|2094.4|2079.4|2096.4|2082.4|2097.4|2086.4|2094.4|2079.4|25
1627468800000|2021-07-28 10:40:00|2094.4|2081.4|2094.4|2081.7|2094.4|2085.4|2094.4|2081.4|1
1627469100000|2021-07-28 10:45:00|2095.9|2082.4|2096.2|2081.7|2096.4|2082.4|2095.9|2081.7|0
1627469400000|2021-07-28 10:50:00|2095.4|2081.9|2095.4|2083.2|2095.4|2083.2|2095.4|2081.7|0
1627469700000|2021-07-28 10:55:00|2096.2|2082.7|2095.4|2084.4|2096.2|2084.4|2095.4|2082.7|2
1627470000000|2021-07-28 11:00:00|2095.2||2095.2||2095.2||2095.2||0
1627470300000|2021-07-28 11:05:00|2095.9|2083.4|2094.4|2083.2|2095.9|2083.4|2094.4|2082.9|0
1627470600000|2021-07-28 11:10:00|2096.4||2097.4||2097.4||2096.4||3
1627470900000|2021-07-28 11:15:00|2097.2||2096.9||2097.4||2096.9||0
1627471200000|2021-07-28 11:20:00|2097.2||2097.4||2097.4||2097.2||0
1627471800000|2021-07-28 11:30:00||2083.4||2083.4||2083.4||2083.4|0
1627472400000|2021-07-28 11:40:00||2083.7||2084.2||2084.2||2083.7|0
1627472700000|2021-07-28 11:45:00|2099.7|2084.4|2099.7|2084.9|2099.9|2084.9|2094.4|2084.4|6
1627473000000|2021-07-28 11:50:00|2099.9|2085.2|2099.7|2085.4|2100.2|2085.4|2099.4|2085.2|0
1627473300000|2021-07-28 11:55:00|2099.9||2099.7||2100.4||2099.7||0
1627473600000|2021-07-28 12:00:00|2099.9|2085.2|2099.2|2085.2|2099.9|2085.2|2099.2|2085.2|0
1627473900000|2021-07-28 12:05:00|2099.4||2100.2||2100.2||2099.4||0
1627474200000|2021-07-28 12:10:00|2099.7||2099.9||2099.9||2098.9||0
1627474500000|2021-07-28 12:15:00|2100.2||2099.9||2100.4||2099.7||0
1627474800000|2021-07-28 12:20:00|2099.7||2100.2||2100.2||2099.7||0
1627475100000|2021-07-28 12:25:00|2100.4|2087.4|2100.9|2087.4|2100.9|2087.4|2100.4|2087.4|0
1627475400000|2021-07-28 12:30:00|2101.2|2088.4|2101.4|2088.4|2101.4|2088.4|2101.2|2088.4|0
1627475700000|2021-07-28 12:35:00|2101.2|2087.4|2100.7|2087.7|2101.2|2087.7|2100.7|2087.4|0
1627476000000|2021-07-28 12:40:00|2100.9||2100.7||2100.9||2100.4||0
1627476300000|2021-07-28 12:45:00|2100.9||2099.4||2100.9||2097.4||0
1627477500000|2021-07-28 13:05:00|2098.9||2099.2||2099.2||2098.7||0
1627477800000|2021-07-28 13:10:00|2098.9|2087.4|2098.7|2087.4|2099.4|2087.4|2098.4|2087.4|0
1627478100000|2021-07-28 13:15:00|2098.9||2098.4||2099.2||2098.4||0
1627478400000|2021-07-28 13:20:00||2087.7||2087.7||2087.7||2087.7|0
1627479000000|2021-07-28 13:30:00|||||||||1
1627479300000|2021-07-28 13:35:00|||||||||1
1627479600000|2021-07-28 13:40:00|2097.4|2087.4|2097.4|2085.4|2097.4|2087.4|2097.4|2085.2|8
1627479900000|2021-07-28 13:45:00||2084.9||2084.9||2084.9||2084.9|0
1627480200000|2021-07-28 13:50:00||2085.4||2085.4||2085.4||2085.4|0
1627480500000|2021-07-28 13:55:00|2098.4|2089.4|2105.7|2092.7|2105.7|2092.7|2093.4|2084.9|55
1627480800000|2021-07-28 14:00:00|2105.4|2093.4|2105.4|2093.7|2105.4|2093.7|2105.4|2093.4|0
1627481100000|2021-07-28 14:05:00|2104.4|2093.9|2107.4|2096.4|2107.4|2096.4|2104.4|2093.9|24
1627481400000|2021-07-28 14:10:00|2104.4|2096.7|2104.4|2093.9|2104.4|2096.7|2104.4|2093.9|12
1627542900000|2021-07-29 07:15:00|2114.4|2093.9|2113.4|2086.4|2114.4|2093.9|2113.4|2086.4|0
1627543200000|2021-07-29 07:20:00||2086.7||2091.4||2091.4||2086.7|0
1627543500000|2021-07-29 07:25:00||2090.4||2096.4||2096.4||2090.4|0
1627544100000|2021-07-29 07:35:00|2113.7|2096.7|2109.4|2097.4|2113.7|2097.4|2109.4|2096.4|5
1627544400000|2021-07-29 07:40:00|2112.7||2113.2||2113.2||2112.7||1
1627544700000|2021-07-29 07:45:00|2113.4|2098.4|2114.4|2099.4|2114.4|2099.4|2113.4|2098.4|0
1627545000000|2021-07-29 07:50:00||2099.7||2101.4||2101.4||2099.7|0
1627545300000|2021-07-29 07:55:00|2116.9|2102.4|2114.4|2101.4|2116.9|2102.4|2114.4|2101.4|50
1627545600000|2021-07-29 08:00:00|2115.4|2106.4|2115.4|2106.4|2115.4|2106.4|2115.4|2106.4|5
1627545900000|2021-07-29 08:05:00|2114.4|2102.2|2114.4|2101.4|2115.4|2106.4|2114.4|2101.4|10
1627546200000|2021-07-29 08:10:00|2115.4||2115.4||2115.4||2115.4||0
1627546500000|2021-07-29 08:15:00||2104.4||2104.4||2104.4||2104.4|0
1627546800000|2021-07-29 08:20:00|2116.4|2104.7|2117.4|2107.4|2117.4|2107.4|2116.4|2104.7|3
1627547100000|2021-07-29 08:25:00|2117.2|2104.4|2114.7|2102.4|2118.2|2106.4|2114.7|2102.4|14
1627547400000|2021-07-29 08:30:00|2118.4|2102.7|2118.4|2104.2|2118.4|2104.2|2118.4|2102.7|10
1627547700000|2021-07-29 08:35:00|2117.4|2102.4|2116.7|2102.4|2117.4|2102.4|2116.7|2102.4|0
1627548000000|2021-07-29 08:40:00||2102.9||2102.9||2102.9||2102.9|0
1627548300000|2021-07-29 08:45:00|2116.9|2103.2|2117.7|2103.9|2118.4|2103.9|2116.9|2103.2|0
1627548600000|2021-07-29 08:50:00|2118.4|2104.7|2118.2|2105.7|2118.4|2105.7|2118.2|2104.7|0
1627548900000|2021-07-29 08:55:00|2118.9|2105.9|2118.9|2110.4|2118.9|2110.4|2118.7|2104.9|10
1627549200000|2021-07-29 09:00:00|2119.4|2104.9|2120.4|2109.4|2120.4|2109.4|2119.4|2104.9|62
1627549500000|2021-07-29 09:05:00|2120.2|2109.9|2124.2|2113.4|2124.4|2113.4|2120.2|2109.9|19
1627549800000|2021-07-29 09:10:00|2123.9|2113.7|2124.4|2113.7|2124.4|2113.7|2123.9|2113.7|8
1627550100000|2021-07-29 09:15:00|2125.2|2113.9|2131.4|2117.7|2131.4|2120.4|2124.9|2113.9|93
1627550400000|2021-07-29 09:20:00|2125.9|2123.2|2129.9|2116.7|2131.4|2123.2|2125.9|2116.7|4
1627550700000|2021-07-29 09:25:00|2129.7|2116.9|2129.7|2117.2|2129.7|2117.2|2129.7|2116.9|0
1627551000000|2021-07-29 09:30:00||2117.4||2119.4||2119.4||2117.2|5
1627551300000|2021-07-29 09:35:00||2117.2||2118.4||2118.4||2117.2|4
1627551600000|2021-07-29 09:40:00|2129.9|2119.4|2132.4|2119.7|2132.4|2119.7|2129.9|2119.4|14
1627551900000|2021-07-29 09:45:00||2121.4||2121.4||2121.4||2121.4|0
1627552200000|2021-07-29 09:50:00|2131.2|2122.4|2131.2|2121.4|2131.2|2122.4|2131.2|2121.4|6
1627552500000|2021-07-29 09:55:00|2132.4|2121.7|2132.7|2121.4|2133.7|2122.7|2130.4|2121.4|14
1627552800000|2021-07-29 10:00:00|2132.4||2131.7||2132.4||2131.7||1
1627553100000|2021-07-29 10:05:00|2131.4|2120.4|2129.9|2120.4|2132.2|2120.9|2129.4|2120.4|2
1627553400000|2021-07-29 10:10:00|2131.9|2121.4|2131.4|2121.4|2131.9|2121.4|2129.4|2121.4|11
1627553700000|2021-07-29 10:15:00|2131.2|2121.9|2129.4|2117.2|2131.9|2121.9|2128.4|2117.2|45
1627554000000|2021-07-29 10:20:00|2128.7|2114.2|2128.9|2115.4|2130.4|2115.4|2128.2|2113.9|13
1627554300000|2021-07-29 10:25:00|2127.4|2114.7|2128.2|2114.4|2128.9|2120.4|2127.4|2113.4|12
1627554600000|2021-07-29 10:30:00|2128.4|2116.4|2128.4|2115.4|2128.4|2116.4|2128.4|2114.4|1
1627554900000|2021-07-29 10:35:00|2127.4|2114.7|2127.4|2114.7|2127.4|2114.7|2127.4|2114.7|3
1627555200000|2021-07-29 10:40:00|2126.9|2115.4|2125.4|2115.4|2126.9|2115.4|2125.4|2115.4|0
1627555500000|2021-07-29 10:45:00|2124.4|2114.7|2124.4|2114.7|2124.4|2114.7|2124.4|2114.7|5
1627555800000|2021-07-29 10:50:00|2125.4|2114.4|2125.4|2113.7|2125.4|2114.4|2125.4|2113.4|18
1627556100000|2021-07-29 10:55:00|2124.4|2113.9|2125.4|2113.7|2125.4|2113.9|2124.4|2113.7|5
1627556400000|2021-07-29 11:00:00|2123.9|2113.4|2123.4|2113.4|2123.9|2113.4|2123.4|2113.4|0
1627556700000|2021-07-29 11:05:00|2123.9|2113.7|2125.4|2113.4|2125.4|2113.7|2123.9|2113.4|7
1627557000000|2021-07-29 11:10:00|2126.4||2126.9||2126.9||2121.7||0
1627557300000|2021-07-29 11:15:00|2126.4|2113.7|2126.4|2114.7|2127.2|2114.7|2126.4|2113.7|5
1627557600000|2021-07-29 11:20:00|2125.4|2113.4|2124.4|2113.4|2125.4|2113.4|2124.4|2113.4|7
1627557900000|2021-07-29 11:25:00||2114.4||2114.4||2114.4||2114.4|0
1627558200000|2021-07-29 11:30:00|2125.4|2116.4|2124.2|2113.4|2125.4|2116.4|2124.2|2113.4|5
1627558500000|2021-07-29 11:35:00|2123.9|2114.7|2123.9|2112.4|2123.9|2114.7|2123.9|2112.4|6
1627558800000|2021-07-29 11:40:00||2113.4||2110.7||2113.4||2110.4|10
1627559100000|2021-07-29 11:45:00|2124.2|2111.4|2124.2|2111.4|2124.2|2111.4|2124.2|2111.4|0
1627559700000|2021-07-29 11:55:00|2125.2|2111.7|2125.9|2112.4|2125.9|2112.4|2125.2|2111.7|6
1627560000000|2021-07-29 12:00:00|2123.7|2111.7|2123.4|2112.9|2123.7|2112.9|2123.4|2111.7|0
1627560300000|2021-07-29 12:05:00|2123.7|2113.2|2128.7|2114.4|2128.9|2116.4|2123.7|2113.2|7
1627560600000|2021-07-29 12:10:00|2127.7|2115.4|2127.7|2116.4|2127.7|2116.4|2127.7|2115.4|0
1627560900000|2021-07-29 12:15:00|2127.4||2127.4||2127.4||2127.4||0
1627561200000|2021-07-29 12:20:00|2127.7|2115.7|2127.7|2117.4|2127.7|2117.4|2127.7|2115.7|0
1627561500000|2021-07-29 12:25:00|2128.9|2117.7|2129.9|2119.7|2131.9|2119.7|2128.9|2117.7|10
1627561800000|2021-07-29 12:30:00|2131.2|2117.9|2128.9|2118.2|2131.2|2118.2|2128.9|2117.9|0
1627562100000|2021-07-29 12:35:00|2127.4|2118.4|2128.9|2119.4|2128.9|2119.4|2127.4|2118.4|1
1627562400000|2021-07-29 12:40:00|2128.4|2118.4|2128.4|2117.4|2128.9|2118.4|2128.4|2115.4|25
1627562700000|2021-07-29 12:45:00|2127.9|2117.7|2128.4|2119.4|2128.4|2119.4|2127.9|2117.7|0
1627563000000|2021-07-29 12:50:00|2128.9|2117.7|2128.9|2117.4|2128.9|2117.7|2128.2|2117.4|0
1627563300000|2021-07-29 12:55:00|2130.4|2119.4|2131.4|2121.4|2131.4|2121.4|2130.4|2119.4|14
1627563600000|2021-07-29 13:00:00|2130.4|2123.7|2129.9|2117.7|2131.9|2123.7|2129.9|2117.4|2
1627563900000|2021-07-29 13:05:00|2129.4||2129.4||2129.4||2129.4||0
1627564200000|2021-07-29 13:10:00|2129.2||2128.9||2129.2||2128.9||2
1627564500000|2021-07-29 13:15:00|2128.7|2117.4|2127.4|2117.2|2128.7|2117.4|2127.4|2115.4|7
1627564800000|2021-07-29 13:20:00|2128.4|2117.7|2127.4|2117.9|2128.4|2118.4|2127.2|2117.7|4
1627565100000|2021-07-29 13:25:00|2128.4||2128.4||2128.4||2127.4||9
1627565400000|2021-07-29 13:30:00|2129.9|2118.4|2129.4|2118.4|2129.9|2118.4|2129.4|2118.4|0
1627565700000|2021-07-29 13:35:00|2126.4|2117.9|2129.4|2117.9|2129.4|2117.9|2126.4|2117.9|21
1627566000000|2021-07-29 13:40:00|2128.4|2117.7|2124.4|2111.9|2129.9|2117.7|2124.4|2111.9|26
1627566300000|2021-07-29 13:45:00|2124.2|2111.7|2122.4|2110.4|2124.4|2111.7|2119.9|2110.4|21
1627566600000|2021-07-29 13:50:00|2122.7|2109.4|2120.7|2107.2|2123.9|2109.4|2119.7|2105.4|12
1627566900000|2021-07-29 13:55:00|2120.9|2107.4|2121.4|2108.7|2121.7|2109.2|2120.9|2107.4|0
1627567200000|2021-07-29 14:00:00|2124.4|2113.9|2121.4|2108.7|2124.4|2113.9|2121.4|2108.7|3
1627567500000|2021-07-29 14:05:00||2109.7||2109.7||2109.7||2109.7|4
1627567800000|2021-07-29 14:10:00|2123.4|2112.7|2123.4|2110.9|2128.4|2113.9|2123.4|2108.9|2
1627568100000|2021-07-29 14:15:00|2128.4|2113.4|2128.4|2113.7|2128.4|2113.7|2128.4|2113.4|2
1627629300000|2021-07-30 07:15:00|2114.4|2087.9|2114.4|2096.4|2114.4|2096.4|2114.4|2087.9|0
1627629600000|2021-07-30 07:20:00|2118.9||2126.4||2128.9||2118.9||0
1627629900000|2021-07-30 07:25:00|2126.2|2096.9|2116.4|2096.9|2126.2|2096.9|2116.2|2096.9|0
1627630200000|2021-07-30 07:30:00|2114.4|2098.7|2129.4|2118.9|2132.4|2118.9|2114.4|2098.7|7
1627630500000|2021-07-30 07:35:00|2132.4|2121.4|2133.4|2116.9|2140.4|2126.4|2132.4|2116.9|6
1627630800000|2021-07-30 07:40:00|2132.9|2118.4|2130.4|2114.9|2138.4|2126.4|2130.4|2114.9|36
1627631100000|2021-07-30 07:45:00|2127.4|2115.4|2129.4|2116.4|2130.4|2116.9|2127.4|2115.4|2
1627631400000|2021-07-30 07:50:00|2129.9|2116.7|2127.4|2114.9|2129.9|2116.7|2127.4|2114.9|11
1627631700000|2021-07-30 07:55:00|2127.2|2114.7|2123.2|2111.2|2127.4|2114.7|2123.2|2111.2|11
1627632000000|2021-07-30 08:00:00|2122.8|2110.8|2122.3|2107.3|2122.8|2110.8|2120.8|2105.3|25
1627632300000|2021-07-30 08:05:00|2122.6|2107.6|2119.1|2109.8|2123.8|2111.1|2118.3|2107.6|17
1627632600000|2021-07-30 08:10:00|2122.6|2108.8|2123.3|2109.8|2123.3|2109.8|2121.8|2108.8|2
1627632900000|2021-07-30 08:15:00|2123.8|2110.1|2123.8|2111.8|2123.8|2111.8|2123.8|2110.1|0
1627633200000|2021-07-30 08:20:00|2124.8|2112.1|2125.8|2117.3|2125.8|2117.3|2124.8|2112.1|9
1627633500000|2021-07-30 08:25:00|2126.1|2113.1|2123.8|2113.3|2126.6|2115.8|2123.8|2113.1|5
1627633800000|2021-07-30 08:30:00|2126.3|2113.8|2125.3|2111.1|2126.8|2116.8|2125.3|2111.1|23
1627634100000|2021-07-30 08:35:00|2126.3|2112.8|2125.8|2112.8|2126.3|2112.8|2125.8|2112.8|0
1627634400000|2021-07-30 08:40:00|2125.6|2111.3|2125.8|2111.6|2125.8|2111.6|2119.8|2111.3|2
1627634700000|2021-07-30 08:45:00|2127.3|2111.8|2127.8|2113.3|2127.8|2113.3|2127.3|2111.8|0
1627635000000|2021-07-30 08:50:00||2114.8||2114.8||2114.8||2114.8|0
1627635300000|2021-07-30 08:55:00|2129.3|2115.1|2127.3|2113.3|2129.8|2115.8|2127.3|2113.3|23
1627635600000|2021-07-30 09:00:00|2127.1|2113.1|2127.6|2111.3|2128.8|2113.3|2127.1|2111.3|1
1627635900000|2021-07-30 09:05:00|2127.3|2111.1|2128.8|2113.6|2128.8|2113.6|2127.1|2110.8|0
1627636200000|2021-07-30 09:10:00|2121.8|2113.8|2128.8|2114.6|2128.8|2115.8|2121.8|2113.6|0
1627636500000|2021-07-30 09:15:00|2128.6|2114.8|2125.8|2112.1|2128.6|2115.8|2120.8|2111.8|17
1627636800000|2021-07-30 09:20:00|2124.8|2111.8|2124.8|2111.3|2124.8|2113.8|2124.8|2111.1|0
1627637100000|2021-07-30 09:25:00||2111.8||2111.8||2111.8||2111.3|0
1627637400000|2021-07-30 09:30:00|2120.8|2111.3|2125.8|2114.6|2125.8|2116.8|2120.8|2111.1|1
1627637700000|2021-07-30 09:35:00|2129.3|2114.8|2129.8|2116.1|2129.8|2117.3|2129.3|2114.8|0
1627638000000|2021-07-30 09:40:00|2132.8|2115.8|2131.8|2117.6|2132.8|2121.8|2131.8|2115.8|1
1627638300000|2021-07-30 09:45:00|2130.8||2130.8||2130.8||2130.8||0
1627638600000|2021-07-30 09:50:00|2130.6|2116.3|2130.8|2116.1|2132.1|2116.3|2130.1|2115.8|0
1627638900000|2021-07-30 09:55:00|2130.3||2130.8||2130.8||2130.1||0
1627639200000|2021-07-30 10:00:00|2130.3||2130.3||2130.3||2130.3||0
1627639500000|2021-07-30 10:05:00|2129.8|2116.6|2132.8|2122.3|2132.8|2122.3|2129.8|2116.1|4
1627639800000|2021-07-30 10:10:00|2131.8|2119.1|2131.8|2117.8|2131.8|2119.1|2131.8|2117.8|0
1627640100000|2021-07-30 10:15:00|2131.6|2116.1|2131.8|2117.6|2131.8|2117.6|2123.8|2114.8|2
1627640400000|2021-07-30 10:20:00||2117.8||2117.8||2117.8||2117.8|0
1627640700000|2021-07-30 10:25:00||2118.1||2117.8||2118.1||2117.8|0
1627641000000|2021-07-30 10:30:00|2131.6|2118.6|2132.8|2121.8|2132.8|2121.8|2131.6|2118.6|11
1627641300000|2021-07-30 10:35:00|2132.6|2122.8|2130.6|2119.8|2132.6|2122.8|2129.1|2117.8|31
1627641600000|2021-07-30 10:40:00|2130.8|2121.8|2131.8|2121.8|2131.8|2121.8|2130.8|2121.8|0
1627641900000|2021-07-30 10:45:00||2122.8||2119.8||2122.8||2119.8|20
1627642200000|2021-07-30 10:50:00|2131.6|2120.8|2131.8|2120.8|2131.8|2120.8|2131.1|2120.8|1
1627642500000|2021-07-30 10:55:00|2133.6|2124.8|2137.8|2127.8|2137.8|2127.8|2133.6|2122.3|65
1627642800000|2021-07-30 11:00:00|2138.3||2138.3||2138.3||2137.6||33
1627643100000|2021-07-30 11:05:00|2137.8|2128.8|2136.6|2126.8|2138.1|2128.8|2136.6|2125.8|15
1627643400000|2021-07-30 11:10:00|2136.8|2127.3|2138.3|2127.3|2138.3|2127.3|2136.8|2127.3|0
1627643700000|2021-07-30 11:15:00|2139.8|2127.6|2139.8|2128.8|2139.8|2128.8|2139.8|2127.6|2
1627644000000|2021-07-30 11:20:00||2129.8||2129.8||2129.8||2129.8|1
1627644300000|2021-07-30 11:25:00|2138.8|2128.8|2138.3|2128.8|2138.8|2128.8|2138.3|2128.8|5
1627644600000|2021-07-30 11:30:00|2138.8|2130.3|2138.6|2128.8|2138.8|2130.3|2137.8|2128.8|10
1627644900000|2021-07-30 11:35:00||2129.1||2129.3||2129.3||2129.1|0
1627645200000|2021-07-30 11:40:00|2139.8|2129.8|2138.8|2129.3|2139.8|2129.8|2138.8|2129.3|22
1627645500000|2021-07-30 11:45:00|2138.3|2128.8|2135.6|2121.8|2138.3|2128.8|2135.3|2121.1|51
1627645800000|2021-07-30 11:50:00|2135.8||2136.6||2136.6||2135.3||0
1627646100000|2021-07-30 11:55:00|2136.8|2122.1|2137.8|2123.8|2138.1|2123.8|2136.8|2122.1|0
1627646700000|2021-07-30 12:05:00|2138.8||2138.3||2138.8||2138.3||0
1627647000000|2021-07-30 12:10:00||2126.8||2126.8||2126.8||2126.8|0
1627647300000|2021-07-30 12:15:00|2138.8|2130.3|2138.8|2128.1|2138.8|2130.3|2138.3|2126.8|2
1627647600000|2021-07-30 12:20:00||2128.8||2128.8||2128.8||2128.8|0
1627647900000|2021-07-30 12:25:00|2140.6|2130.8|2138.8|2128.8|2140.8|2130.8|2138.8|2128.8|4
1627648200000|2021-07-30 12:30:00||2128.3||2127.8||2128.3||2127.8|6
1627648500000|2021-07-30 12:35:00|2138.6||2138.6||2138.6||2138.6||0
1627648800000|2021-07-30 12:40:00|2138.8|2122.8|2136.8|2123.8|2138.8|2123.8|2136.6|2121.8|10
1627649100000|2021-07-30 12:45:00|2137.1|2124.3|2137.8|2124.3|2138.3|2124.3|2136.8|2124.3|0
1627649400000|2021-07-30 12:50:00|2137.6|2123.8|2138.6|2123.8|2138.6|2123.8|2137.3|2123.8|0
1627649700000|2021-07-30 12:55:00|2138.3|2125.8|2137.6|2126.8|2138.3|2126.8|2137.6|2125.8|0
1627650000000|2021-07-30 13:00:00|2137.8||2138.6||2138.6||2137.8||0
1627650300000|2021-07-30 13:05:00|2138.8|2127.8|2138.6|2127.8|2138.8|2127.8|2138.6|2127.8|0
1627650600000|2021-07-30 13:10:00|2138.1|2128.1|2137.6|2128.8|2138.1|2128.8|2137.6|2128.1|1
1627650900000|2021-07-30 13:15:00|2137.3|2128.1|2136.1|2123.8|2138.3|2129.6|2134.8|2123.8|22
1627651200000|2021-07-30 13:20:00|2136.3||2138.1||2138.1||2135.6||0
1627651500000|2021-07-30 13:25:00|2137.8|2125.8|2138.6|2124.8|2138.6|2125.8|2136.6|2124.1|4
1627651800000|2021-07-30 13:30:00|2137.3|2125.1|2143.6|2127.8|2143.6|2131.1|2137.3|2125.1|43
1627652100000|2021-07-30 13:35:00|2143.8|2130.8|2140.1|2124.3|2143.8|2131.8|2140.1|2124.1|1
1627652400000|2021-07-30 13:40:00|2140.3|2125.8|2141.6|2127.8|2141.6|2127.8|2139.3|2125.8|0
1627652700000|2021-07-30 13:45:00|2141.3|2129.3|2141.3|2129.3|2141.6|2129.3|2140.8|2129.3|0
1627653000000|2021-07-30 13:50:00|2141.1||2141.1||2141.3||2139.8||2
1627653300000|2021-07-30 13:55:00|2141.3|2129.6|2141.6|2129.8|2141.6|2131.8|2140.6|2129.3|5
1627653600000|2021-07-30 14:00:00||2130.8||2129.3||2130.8||2129.3|2
1627653900000|2021-07-30 14:05:00|2138.8|2130.8|2140.3|2130.8|2141.6|2130.8|2138.8|2130.8|1
1627654200000|2021-07-30 14:10:00|2141.6|2133.8|2142.6|2133.8|2142.6|2133.8|2141.6|2133.8|8
1627654500000|2021-07-30 14:15:00|2144.8|2134.1|2147.8|2134.1|2147.8|2134.1|2144.8|2134.1|2
1627888500000|2021-08-02 07:15:00|2147.8|2134.1|2147.8|2134.1|2147.8|2134.1|2147.8|2134.1|0
1627890000000|2021-08-02 07:40:00|2150.8|2138.8|2153.8|2138.8|2153.8|2138.8|2150.8|2138.8|1
1627890300000|2021-08-02 07:45:00||2139.1||2141.3||2141.3||2139.1|0
1627890600000|2021-08-02 07:50:00|2154.8|2141.8|2157.8|2145.8|2158.8|2149.6|2154.8|2141.8|49
1627890900000|2021-08-02 07:55:00|2157.6|2147.8|2157.6|2147.8|2157.8|2147.8|2157.3|2147.8|0
1627891200000|2021-08-02 08:00:00|2157.3|2145.8|2155.8|2141.8|2157.6|2145.8|2155.8|2141.6|73
1627891500000|2021-08-02 08:05:00|2155.3|2142.3|2155.3|2142.6|2155.3|2142.6|2155.3|2142.3|0
1627891800000|2021-08-02 08:10:00|2155.1|2140.1|2155.1|2141.8|2155.1|2141.8|2155.1|2139.1|0
1627892100000|2021-08-02 08:15:00|2155.3|2144.8|2155.3|2144.8|2155.3|2144.8|2155.1|2144.8|0
1627892400000|2021-08-02 08:20:00|2155.1|2143.8|2154.6|2143.8|2155.1|2143.8|2154.6|2143.8|10
1627892700000|2021-08-02 08:25:00|2154.3|2142.8|2154.3|2141.8|2154.3|2142.8|2154.1|2141.8|20
1627893000000|2021-08-02 08:30:00|2151.8||2152.8||2154.3||2151.8||5
1627893300000|2021-08-02 08:35:00|2153.8|2141.1|2153.8|2141.1|2153.8|2141.1|2153.8|2141.1|1
1627893600000|2021-08-02 08:40:00|2153.6||2153.6||2153.6||2153.6||0
1627893900000|2021-08-02 08:45:00|2153.3||2152.8||2153.3||2152.8||0
1627894200000|2021-08-02 08:50:00||2141.3||2141.3||2141.3||2141.3|0
1627895100000|2021-08-02 09:05:00|2151.3|2143.8|2152.8|2141.1|2152.8|2143.8|2151.3|2141.1|2
1627895700000|2021-08-02 09:15:00||2141.3||2141.3||2141.3||2141.3|0
1627896000000|2021-08-02 09:20:00|2153.6|2141.6|2153.6|2141.6|2153.6|2141.6|2153.6|2141.6|2
1627896300000|2021-08-02 09:25:00|2155.3|2141.8|2155.3|2141.8|2155.3|2141.8|2155.3|2141.8|5
1627896600000|2021-08-02 09:30:00|2155.8|2142.8|2155.8|2142.8|2155.8|2142.8|2155.8|2142.8|1
1627896900000|2021-08-02 09:35:00|2156.3|2147.8|2156.3|2147.8|2156.3|2147.8|2156.1|2147.8|2
1627897200000|2021-08-02 09:40:00|2156.8||2159.3||2159.8||2156.8||6
1627897500000|2021-08-02 09:45:00|2160.3||2160.3||2160.3||2160.3||0
1627897800000|2021-08-02 09:50:00|2159.8|2145.3|2158.6|2143.1|2159.8|2145.3|2158.6|2143.1|5
1627898100000|2021-08-02 09:55:00|2157.8||2156.8||2157.8||2156.8||0
1627898400000|2021-08-02 10:00:00|2155.8||2155.8||2155.8||2154.8||0
1627898700000|2021-08-02 10:05:00||2145.6||2145.6||2145.6||2145.6|0
1627899000000|2021-08-02 10:10:00|2157.8|2145.8|2158.8|2148.1|2158.8|2148.1|2157.8|2145.8|3
1627899300000|2021-08-02 10:15:00|2160.3|2148.8|2160.1|2148.8|2160.3|2148.8|2160.1|2148.8|7
1627899600000|2021-08-02 10:20:00|2159.8|2149.3|2158.8|2149.8|2160.1|2150.8|2158.8|2148.8|30
1627899900000|2021-08-02 10:25:00||2149.1||2149.1||2149.1||2149.1|11
1627900200000|2021-08-02 10:30:00|2159.1|2149.6|2159.1|2149.8|2159.1|2149.8|2159.1|2149.1|6
1627900500000|2021-08-02 10:35:00|2159.3|2150.1|2159.6|2150.1|2159.6|2150.1|2159.3|2150.1|3
1627900800000|2021-08-02 10:40:00|2159.8|2149.8|2160.3|2149.8|2160.6|2150.8|2159.3|2149.8|15
1627901100000|2021-08-02 10:45:00|2160.1|2151.1|2160.8|2151.1|2160.8|2151.1|2159.8|2151.1|13
1627901400000|2021-08-02 10:50:00|2161.1|2152.3|2161.6|2151.1|2161.8|2152.3|2161.1|2151.1|6
1627901700000|2021-08-02 10:55:00|2161.3||2161.8||2161.8||2160.8||5
1627902000000|2021-08-02 11:00:00|2162.1|2151.6|2161.3|2151.6|2162.1|2151.6|2161.1|2151.6|1
1627902300000|2021-08-02 11:05:00|2161.6|2151.8|2161.6|2153.1|2161.8|2153.1|2161.3|2151.8|28
1627902600000|2021-08-02 11:10:00|2162.3|2153.8|2162.3|2153.1|2162.3|2153.8|2161.8|2153.1|8
1627902900000|2021-08-02 11:15:00|2162.1|2152.3|2162.6|2152.8|2162.8|2152.8|2162.1|2152.3|5
1627903200000|2021-08-02 11:20:00|2162.8|2153.1|2162.8|2153.1|2162.8|2153.1|2162.8|2153.1|0
1627903800000|2021-08-02 11:30:00||2152.8||2152.3||2152.8||2152.3|2
1627904100000|2021-08-02 11:35:00|2162.6||2161.8||2162.8||2161.8||1
1627904400000|2021-08-02 11:40:00|2160.3|2151.6|2162.8|2151.8|2162.8|2151.8|2160.3|2151.6|7
1627905000000|2021-08-02 11:50:00|2164.8|2152.1|2164.8|2155.3|2164.8|2155.3|2164.8|2152.1|1
1627905300000|2021-08-02 11:55:00|2164.6||2164.8||2164.8||2164.6||5
1627905600000|2021-08-02 12:00:00|2165.8|2156.1|2165.8|2156.1|2165.8|2156.1|2165.8|2156.1|5
1627905900000|2021-08-02 12:05:00|2165.6|2155.3|2165.6|2155.3|2165.6|2155.3|2165.6|2155.3|5
1627906200000|2021-08-02 12:10:00||2154.3||2153.1||2154.3||2153.1|0
1627907100000|2021-08-02 12:25:00||2153.8||2153.8||2153.8||2153.8|0
1627907400000|2021-08-02 12:30:00||2154.1||2154.1||2154.1||2154.1|0
1627907700000|2021-08-02 12:35:00|2165.8||2165.8||2165.8||2165.8||0
1627908300000|2021-08-02 12:45:00|2165.6||2165.8||2165.8||2165.6||0
1627909200000|2021-08-02 13:00:00||2154.3||2154.3||2154.3||2154.3|0
1627909500000|2021-08-02 13:05:00||2155.1||2155.1||2155.1||2155.1|1
1627909800000|2021-08-02 13:10:00|2167.1|2155.3|2168.1|2156.3|2168.1|2156.3|2167.1|2155.3|5
1627910100000|2021-08-02 13:15:00|2167.8|2157.1|2168.1|2157.1|2168.1|2157.1|2167.8|2157.1|0
1627910400000|2021-08-02 13:20:00|2167.8|2156.8|2167.3|2156.8|2168.1|2156.8|2167.3|2156.8|0
1627910700000|2021-08-02 13:25:00|2167.1|2156.3|2166.8|2156.8|2167.1|2156.8|2166.8|2156.3|2
1627911000000|2021-08-02 13:30:00|2165.8|2157.8|2168.3|2157.8|2168.3|2157.8|2165.8|2157.8|3
1627911300000|2021-08-02 13:35:00|2168.6|2158.3|2168.8|2158.3|2168.8|2158.3|2168.6|2157.8|10
1627911600000|2021-08-02 13:40:00|2169.8|2159.8|2172.8|2163.8|2172.8|2163.8|2169.8|2158.3|31
1627911900000|2021-08-02 13:45:00|2172.6|2162.8|2171.1|2160.1|2172.8|2164.6|2171.1|2160.1|53
1627912200000|2021-08-02 13:50:00|2171.8|2160.3|2171.3|2160.8|2172.1|2161.8|2171.1|2160.3|0
1627912500000|2021-08-02 13:55:00|2170.8|2161.1|2171.3|2163.1|2171.3|2163.1|2170.3|2161.1|2
1627912800000|2021-08-02 14:00:00|2171.6|2162.1|2172.8|2163.1|2172.8|2163.6|2171.6|2162.1|19
1627913100000|2021-08-02 14:05:00|2173.8|2163.3|2172.6|2159.1|2173.8|2165.1|2172.6|2157.1|22
1627913400000|2021-08-02 14:10:00|2171.8|2159.8|2169.8|2159.8|2174.6|2161.1|2169.8|2159.8|2
1627913700000|2021-08-02 14:15:00|2169.3|2160.8|2172.3|2159.6|2172.8|2161.3|2169.3|2157.8|4
1627974900000|2021-08-03 07:15:00|2172.3|2159.6|2172.3|2159.6|2172.3|2159.6|2172.3|2159.6|0
1627975800000|2021-08-03 07:30:00|2163.8|2149.8|2168.3|2149.8|2168.6|2149.8|2163.8|2149.8|1
1627976100000|2021-08-03 07:35:00|2168.1|2150.8|2167.8|2152.8|2168.1|2152.8|2167.8|2150.8|0
1627976400000|2021-08-03 07:40:00|2168.1|2153.1|2168.8|2156.1|2168.8|2156.3|2163.8|2153.1|2
1627976700000|2021-08-03 07:45:00|2171.8|2156.3|2171.8|2158.8|2171.8|2158.8|2171.6|2156.3|4
1627977000000|2021-08-03 07:50:00|2172.8|2163.8|2176.8|2163.8|2177.8|2164.6|2172.8|2158.8|15
1627977300000|2021-08-03 07:55:00|2175.8|2162.8|2173.6|2162.3|2175.8|2162.8|2173.6|2162.1|0
1627977600000|2021-08-03 08:00:00|2172.8|2161.8|2172.8|2161.8|2172.8|2162.1|2172.1|2161.6|21
1627977900000|2021-08-03 08:05:00|2171.8|2161.6|2171.8|2161.1|2171.8|2161.8|2171.8|2161.1|0
1627978200000|2021-08-03 08:10:00||2160.3||2159.1||2160.3||2159.1|0
1627978500000|2021-08-03 08:15:00|2168.8|2159.3|2172.8|2160.1|2172.8|2160.1|2168.8|2158.8|7
1627978800000|2021-08-03 08:20:00|2173.8|2160.3|2173.8|2161.1|2173.8|2161.1|2173.6|2160.3|9
1627979100000|2021-08-03 08:25:00|2173.6||2173.6||2173.6||2173.6||0
1627979400000|2021-08-03 08:30:00||2159.8||2159.8||2160.1||2159.8|0
1627979700000|2021-08-03 08:35:00||2160.1||2159.8||2160.1||2159.8|0
1627980000000|2021-08-03 08:40:00||2159.3||2159.3||2159.3||2159.3|0
1627980600000|2021-08-03 08:50:00|2173.3||2173.6||2173.6||2173.3||0
1627980900000|2021-08-03 08:55:00|2173.3||2172.8||2173.3||2172.8||0
1627981200000|2021-08-03 09:00:00||2159.6||2159.6||2159.6||2159.6|0
1627981500000|2021-08-03 09:05:00|2173.6|2159.8|2173.8|2163.1|2173.8|2163.1|2173.6|2159.8|0
1627981800000|2021-08-03 09:10:00|2175.8|2163.8|2175.8|2161.8|2175.8|2163.8|2175.8|2161.8|22
1627982100000|2021-08-03 09:15:00|2175.6|2161.3|2175.3|2159.8|2175.6|2161.3|2175.3|2159.8|0
1627982400000|2021-08-03 09:20:00|2175.1||2170.8||2175.1||2170.8||0
1627982700000|2021-08-03 09:25:00|2170.6|2157.6|2170.6|2159.3|2170.6|2159.3|2168.8|2157.6|4
1627983000000|2021-08-03 09:30:00|2169.8|2158.1|2169.8|2157.6|2169.8|2158.1|2169.8|2157.6|7
1627983300000|2021-08-03 09:35:00|2169.6|2157.8|2169.6|2157.8|2169.6|2158.6|2169.6|2157.6|0
1627983600000|2021-08-03 09:40:00|2168.8|2158.1|2170.6|2158.8|2170.6|2158.8|2168.8|2158.1|5
1627983900000|2021-08-03 09:45:00||2157.8||2157.8||2157.8||2157.8|0
1627984200000|2021-08-03 09:50:00||2158.1||2158.6||2158.6||2158.1|0
1627984500000|2021-08-03 09:55:00||2158.8||2158.8||2158.8||2158.8|0
1627984800000|2021-08-03 10:00:00|2170.8|2158.6|2174.3|2160.1|2174.3|2160.1|2170.8|2158.6|5
1627985100000|2021-08-03 10:05:00|2173.8||2173.8||2173.8||2173.8||0
1627985400000|2021-08-03 10:10:00||2160.3||2160.3||2160.3||2160.3|0
1627986000000|2021-08-03 10:20:00||2160.6||2160.8||2160.8||2160.6|0
1627987800000|2021-08-03 10:50:00|2173.3||2173.3||2173.3||2173.3||0
1627988100000|2021-08-03 10:55:00|2172.8|2161.1|2172.8|2161.6|2172.8|2161.6|2172.8|2161.1|0
1627988400000|2021-08-03 11:00:00||2161.8||2161.8||2161.8||2161.8|0
1627989600000|2021-08-03 11:20:00||2162.1||2162.3||2162.3||2162.1|0
1627990800000|2021-08-03 11:40:00||2162.6||2162.3||2162.6||2162.3|0
1627992000000|2021-08-03 12:00:00||2162.8||2162.8||2162.8||2162.8|0
1627992600000|2021-08-03 12:10:00|2174.3|2163.1|2175.8|2163.6|2175.8|2163.6|2174.3|2163.1|5
1627993200000|2021-08-03 12:20:00|2173.8|2161.6|2173.8|2160.8|2173.8|2161.6|2173.8|2160.8|0
1627993500000|2021-08-03 12:25:00|2170.8||2170.8||2170.8||2170.8||0
1627993800000|2021-08-03 12:30:00|2173.8|2161.1|2173.8|2161.1|2173.8|2161.1|2173.8|2161.1|2
1627994100000|2021-08-03 12:35:00|2171.8|2161.3|2171.8|2162.1|2171.8|2162.1|2171.8|2161.3|0
1627994400000|2021-08-03 12:40:00|2173.8|2162.3|2173.8|2162.6|2173.8|2162.6|2173.8|2162.3|1
1627995300000|2021-08-03 12:55:00||2162.3||2162.3||2162.3||2162.3|0
1627995600000|2021-08-03 13:00:00|2172.8||2172.8||2172.8||2172.8||0
1627995900000|2021-08-03 13:05:00|2175.8|2159.8|2170.8|2157.3|2175.8|2159.8|2170.8|2157.3|2
1627996200000|2021-08-03 13:10:00|2168.8|2157.1|2167.8|2156.1|2168.8|2157.1|2167.8|2156.1|1
1627996500000|2021-08-03 13:15:00|2165.8|2155.8|2163.8|2152.6|2165.8|2155.8|2161.8|2152.6|2
1627996800000|2021-08-03 13:20:00|2165.8|2151.1|2165.3|2152.6|2165.8|2152.6|2165.3|2151.1|0
1627997100000|2021-08-03 13:25:00|2160.1|2152.8|2159.8|2150.6|2165.3|2152.8|2159.8|2150.3|20
1627997400000|2021-08-03 13:30:00|2163.3|2148.6|2163.8|2150.8|2163.8|2150.8|2163.3|2148.1|1
1627997700000|2021-08-03 13:35:00||2151.1||2151.3||2151.3||2151.1|1
1627998000000|2021-08-03 13:40:00|2163.6|2150.8|2161.8|2148.3|2163.8|2150.8|2159.8|2146.8|6
1627998300000|2021-08-03 13:45:00|2160.8|2148.1|2158.8|2148.1|2160.8|2148.1|2158.8|2148.1|0
1627998600000|2021-08-03 13:50:00||2148.8||2148.8||2148.8||2148.8|1
1627998900000|2021-08-03 13:55:00|2155.8|2148.1|2153.8|2144.1|2155.8|2148.1|2153.8|2142.1|20
1627999200000|2021-08-03 14:00:00|2155.8|2143.8|2155.8|2144.6|2155.8|2144.6|2153.8|2143.8|1
1627999500000|2021-08-03 14:05:00|2156.1||2156.1||2156.1||2156.1||3
1627999800000|2021-08-03 14:10:00|2157.1|2143.8|2157.1|2144.3|2157.1|2144.3|2157.1|2143.8|16
1628000100000|2021-08-03 14:15:00|2156.8|2144.8|2155.8|2144.3|2156.8|2144.8|2155.8|2144.3|1
1628061300000|2021-08-04 07:15:00|2155.8|2144.3|2155.8|2144.3|2155.8|2144.3|2155.8|2144.3|0
1628062200000|2021-08-04 07:30:00|2170.8|2155.8|2170.6|2152.1|2170.8|2155.8|2170.6|2152.1|0
1628062500000|2021-08-04 07:35:00|2161.8|2152.8|2170.8|2155.8|2170.8|2156.8|2161.8|2152.8|2
1628062800000|2021-08-04 07:40:00|2167.8||2167.8||2167.8||2167.8||2
1628063100000|2021-08-04 07:45:00||2154.3||2155.8||2155.8||2154.1|3
1628063400000|2021-08-04 07:50:00|2167.6||2167.8||2167.8||2167.6||10
1628063700000|2021-08-04 07:55:00|2167.6|2154.1|2167.3|2152.8|2167.6|2154.1|2165.8|2152.3|6
1628064000000|2021-08-04 08:00:00|2167.1|2152.3|2166.3|2152.8|2167.1|2152.8|2166.3|2152.3|0
1628064300000|2021-08-04 08:05:00|2166.1|2153.1|2164.6|2152.8|2166.1|2155.8|2164.6|2152.8|1
1628064600000|2021-08-04 08:10:00|2163.8||2163.8||2163.8||2163.6||9
1628064900000|2021-08-04 08:15:00||2152.3||2152.8||2152.8||2152.3|14
1628065200000|2021-08-04 08:20:00|2164.3|2152.3|2164.3|2152.3|2164.3|2152.3|2164.3|2152.3|7
1628065500000|2021-08-04 08:25:00|2163.8||2163.8||2163.8||2163.8||0
1628066100000|2021-08-04 08:35:00|2164.3||2166.6||2167.6||2164.3||11
1628066400000|2021-08-04 08:40:00|2163.8|2152.6|2163.6|2152.6|2163.8|2152.6|2163.6|2152.6|0
1628066700000|2021-08-04 08:45:00|2166.8|2152.8|2166.8|2152.8|2166.8|2152.8|2166.8|2152.8|11
1628067000000|2021-08-04 08:50:00|2164.8||2164.8||2164.8||2164.8||0
1628067300000|2021-08-04 08:55:00||2153.1||2153.3||2153.3||2153.1|0
1628067600000|2021-08-04 09:00:00|2166.8||2167.8||2167.8||2166.8||6
1628067900000|2021-08-04 09:05:00||2154.8||2154.8||2154.8||2154.8|0
1628068800000|2021-08-04 09:20:00||2155.1||2155.3||2155.3||2155.1|0
1628069100000|2021-08-04 09:25:00||2155.6||2155.6||2155.6||2155.6|0
1628069400000|2021-08-04 09:30:00||2155.8||2155.3||2156.1||2155.3|0
1628069700000|2021-08-04 09:35:00|2170.3|2155.8|2170.3|2155.8|2170.6|2155.8|2167.8|2155.8|3
1628070000000|2021-08-04 09:40:00|2170.1||2170.6||2170.8||2170.1||0
1628070300000|2021-08-04 09:45:00|2170.8||2170.3||2170.8||2170.3||0
1628070600000|2021-08-04 09:50:00|2170.1||2169.3||2170.3||2169.1||0
1628070900000|2021-08-04 09:55:00|2169.6|2155.3|2169.6|2155.3|2169.8|2155.3|2163.8|2155.3|5
1628071200000|2021-08-04 10:00:00|2165.8||2165.8||2169.6||2165.8||5
1628071500000|2021-08-04 10:05:00|2166.8|2155.8|2166.8|2155.8|2166.8|2155.8|2166.8|2155.8|9
1628071800000|2021-08-04 10:10:00|2165.8|2156.1|2168.6|2155.1|2169.6|2156.1|2165.8|2155.1|5
1628072100000|2021-08-04 10:15:00||2155.3||2156.1||2156.1||2155.3|3
1628072400000|2021-08-04 10:20:00||2156.3||2155.1||2156.6||2155.1|0
1628072700000|2021-08-04 10:25:00||2155.3||2155.1||2155.3||2155.1|0
1628073000000|2021-08-04 10:30:00||2155.3||2155.8||2155.8||2155.3|0
1628073300000|2021-08-04 10:35:00||2155.6||2155.1||2155.6||2155.1|0
1628073900000|2021-08-04 10:45:00|2168.3|2155.3|2168.3|2155.1|2168.3|2156.3|2168.3|2155.1|0
1628074200000|2021-08-04 10:50:00||2156.8||2156.8||2156.8||2156.8|0
1628074500000|2021-08-04 10:55:00|2167.8|2155.1|2167.8|2155.1|2167.8|2155.1|2167.8|2155.1|0
1628074800000|2021-08-04 11:00:00|2167.6|2155.3|2169.3|2156.1|2169.3|2156.1|2167.3|2155.3|20
1628075100000|2021-08-04 11:05:00||2159.8||2159.8||2159.8||2159.8|0
1628075400000|2021-08-04 11:10:00|2172.6|2160.8|2172.1|2160.8|2172.6|2160.8|2172.1|2160.8|2
1628076000000|2021-08-04 11:20:00|2171.8|2161.8|2171.8|2161.8|2171.8|2161.8|2171.8|2161.8|0
1628076300000|2021-08-04 11:25:00|2171.6||2171.3||2171.6||2171.3||0
1628076600000|2021-08-04 11:30:00|2171.1|2159.8|2170.8|2159.8|2171.3|2159.8|2170.8|2159.8|2
1628076900000|2021-08-04 11:35:00|2170.6||2169.8||2170.6||2169.8||0
1628077200000|2021-08-04 11:40:00|2169.6|2156.8|2169.1|2155.1|2169.8|2156.8|2169.1|2154.8|10
1628077500000|2021-08-04 11:45:00|2168.8|2154.8|2168.6|2154.8|2168.8|2154.8|2168.6|2154.8|0
1628077800000|2021-08-04 11:50:00|2167.8|2153.8|2164.8|2153.8|2167.8|2153.8|2164.8|2153.8|0
1628078400000|2021-08-04 12:00:00|2167.3||2168.1||2168.1||2167.3||1
1628078700000|2021-08-04 12:05:00|2167.8||2166.8||2167.8||2166.6||0
1628079000000|2021-08-04 12:10:00|2167.8||2167.8||2167.8||2167.8||0
1628079300000|2021-08-04 12:15:00|2167.3||2166.8||2167.8||2166.8||0
1628079900000|2021-08-04 12:25:00|2167.8||2167.8||2167.8||2167.8||0
1628080200000|2021-08-04 12:30:00|2168.8||2168.8||2168.8||2168.8||0
1628080500000|2021-08-04 12:35:00|2169.6||2167.8||2169.6||2167.8||0
1628080800000|2021-08-04 12:40:00|2168.8|2154.1|2166.8|2152.3|2168.8|2154.1|2166.6|2152.3|1
1628081100000|2021-08-04 12:45:00|2163.8||2163.8||2163.8||2163.8||0
1628081400000|2021-08-04 12:50:00|2163.6||2163.8||2163.8||2163.6||0
1628082600000|2021-08-04 13:10:00|2165.3||2164.6||2165.6||2164.6||0
1628082900000|2021-08-04 13:15:00|2164.3|2151.1|2161.6|2147.1|2165.1|2151.1|2161.6|2147.1|9
1628083200000|2021-08-04 13:20:00|2162.3||2158.8||2162.3||2155.8||1
1628084700000|2021-08-04 13:45:00|2159.8||2161.6||2162.3||2159.8||2
1628085000000|2021-08-04 13:50:00||2147.3||2147.6||2147.6||2147.3|0
1628085300000|2021-08-04 13:55:00||2147.8||2148.8||2148.8||2147.8|0
1628085600000|2021-08-04 14:00:00|2161.3|2147.1|2159.3|2147.1|2161.6|2147.1|2156.8|2146.3|2
1628085900000|2021-08-04 14:05:00|2159.1|2147.3|2159.3|2147.3|2159.3|2147.8|2159.1|2147.3|1
1628086200000|2021-08-04 14:10:00|2157.8|2147.6|2156.8|2147.6|2157.8|2147.6|2156.8|2147.6|0
1628086500000|2021-08-04 14:15:00|2159.3||2159.3||2159.3||2159.3||3
1628147700000|2021-08-05 07:15:00|2159.3|2147.6|2159.3|2147.6|2159.3|2147.6|2159.3|2147.6|0
1628148300000|2021-08-05 07:25:00|2158.8|2138.8|2163.8|2138.8|2197.8|2139.8|2158.8|2138.8|0
1628148600000|2021-08-05 07:30:00|2197.8|2155.8|2167.8|2139.1|2197.8|2155.8|2163.8|2138.8|2
1628148900000|2021-08-05 07:35:00|2169.8|2139.8|2169.8|2155.1|2169.8|2155.3|2164.1|2139.8|0
1628149200000|2021-08-05 07:40:00|2170.3|2154.8|2171.8|2157.3|2171.8|2157.6|2170.3|2154.6|0
1628149500000|2021-08-05 07:45:00|2173.8|2160.8|2173.8|2160.8|2173.8|2160.8|2173.6|2160.8|1
1628150100000|2021-08-05 07:55:00|2175.6|2165.8|2175.6|2165.8|2175.6|2165.8|2175.6|2165.8|1
1628150400000|2021-08-05 08:00:00|2177.8|2161.6|2176.8|2161.8|2177.8|2161.8|2176.8|2160.8|3
1628150700000|2021-08-05 08:05:00|2176.3|2161.1|2172.8|2160.8|2176.3|2161.1|2168.3|2159.8|10
1628151000000|2021-08-05 08:10:00|2171.8|2157.8|2170.8|2158.1|2171.8|2158.6|2168.8|2157.8|22
1628151300000|2021-08-05 08:15:00||2158.6||2159.6||2160.8||2158.3|0
1628151600000|2021-08-05 08:20:00|2171.8|2160.8|2171.8|2160.8|2171.8|2162.8|2171.8|2160.8|5
1628151900000|2021-08-05 08:25:00|2172.8||2172.8||2172.8||2172.8||1
1628152200000|2021-08-05 08:30:00||2161.1||2161.3||2161.3||2161.1|0
1628152500000|2021-08-05 08:35:00|2173.8|2161.6|2177.8|2165.8|2177.8|2168.3|2173.8|2161.6|9
1628152800000|2021-08-05 08:40:00|2178.8|2164.3|2178.8|2167.8|2178.8|2169.8|2178.8|2163.1|4
1628153100000|2021-08-05 08:45:00|2179.8|2168.1|2179.8|2168.8|2179.8|2168.8|2179.8|2168.1|0
1628153400000|2021-08-05 08:50:00|2179.6|2169.1|2179.3|2169.1|2179.8|2169.1|2179.3|2169.1|0
1628153700000|2021-08-05 08:55:00|2180.3|2170.8|2182.3|2172.1|2190.8|2175.8|2180.3|2170.8|68
1628154000000|2021-08-05 09:00:00|2182.1|2172.3|2181.8|2172.3|2182.1|2172.3|2181.6|2172.3|0
1628154300000|2021-08-05 09:05:00|2181.6|2172.1|2180.6|2163.8|2181.8|2172.1|2179.3|2162.6|10
1628154600000|2021-08-05 09:10:00|2181.1|2165.8|2181.1|2165.8|2181.1|2165.8|2181.1|2163.6|1
1628154900000|2021-08-05 09:15:00|2180.8|2164.3|2180.8|2164.1|2180.8|2164.3|2180.8|2163.6|0
1628155200000|2021-08-05 09:20:00|2181.8|2164.3|2181.8|2165.8|2182.3|2165.8|2181.8|2164.3|0
1628155500000|2021-08-05 09:25:00|2182.3|2167.8|2183.8|2173.8|2183.8|2174.8|2182.3|2167.8|51
1628155800000|2021-08-05 09:30:00|2183.6|2171.8|2183.8|2174.8|2183.8|2174.8|2183.6|2171.8|15
1628156100000|2021-08-05 09:35:00|2183.6|2173.8|2183.6|2173.8|2183.8|2173.8|2183.6|2173.8|10
1628156400000|2021-08-05 09:40:00|2183.8||2183.8||2183.8||2183.8||0
1628156700000|2021-08-05 09:45:00|2186.1|2174.1|2186.1|2174.1|2186.1|2174.1|2186.1|2174.1|11
1628157000000|2021-08-05 09:50:00|2185.8|2174.8|2186.8|2170.1|2186.8|2175.8|2185.8|2170.1|29
1628157300000|2021-08-05 09:55:00|2185.8|2169.8|2186.8|2174.8|2186.8|2175.8|2185.8|2169.8|20
1628157600000|2021-08-05 10:00:00|2185.8|2175.8|2186.6|2174.8|2186.8|2175.8|2185.8|2174.8|20
1628157900000|2021-08-05 10:05:00|2186.3|2175.8|2185.3|2175.1|2186.3|2175.8|2184.6|2174.8|22
1628158200000|2021-08-05 10:10:00|2185.8|2175.8|2185.8|2175.8|2185.8|2175.8|2185.3|2175.8|6
1628158500000|2021-08-05 10:15:00||2176.8||2175.1||2176.8||2175.1|1
1628158800000|2021-08-05 10:20:00|||||||||8
1628159100000|2021-08-05 10:25:00|2185.6||2184.8||2185.6||2184.8||0
1628159400000|2021-08-05 10:30:00|2182.8|2173.8|2184.6|2172.8|2184.8|2174.8|2182.8|2172.3|36
1628159700000|2021-08-05 10:35:00|||||||||5
1628160300000|2021-08-05 10:45:00|2184.8|2173.8|2184.8|2172.8|2184.8|2173.8|2183.8|2172.8|0
1628160600000|2021-08-05 10:50:00|2184.6|2172.3|2183.8|2172.3|2184.6|2172.8|2183.8|2172.3|10
1628161200000|2021-08-05 11:00:00|2183.6|2169.8|2183.8|2167.8|2183.8|2169.8|2183.6|2167.8|6
1628161500000|2021-08-05 11:05:00||2168.1||2169.8||2169.8||2168.1|0
1628161800000|2021-08-05 11:10:00|2183.6|2168.8|2183.8|2168.8|2183.8|2168.8|2183.6|2168.8|0
1628162100000|2021-08-05 11:15:00|2183.6||2182.8||2183.8||2182.8||0
1628162400000|2021-08-05 11:20:00|2183.8||2182.6||2183.8||2181.8||6
1628162700000|2021-08-05 11:25:00|2182.3||2182.3||2182.8||2181.8||0
1628163000000|2021-08-05 11:30:00|2182.6||2181.8||2182.6||2181.8||0
1628163300000|2021-08-05 11:35:00|2181.3|2173.1|2181.3|2168.8|2181.3|2173.1|2181.3|2168.8|0
1628163900000|2021-08-05 11:45:00|2177.3|2168.3|2180.8|2167.3|2181.3|2168.3|2177.3|2167.3|19
1628164200000|2021-08-05 11:50:00|2179.8|2167.6|2178.8|2167.8|2179.8|2167.8|2178.8|2167.6|0
1628164500000|2021-08-05 11:55:00||2165.8||2166.8||2167.8||2163.1|16
1628164800000|2021-08-05 12:00:00|2178.6|2165.8|2175.8|2164.3|2178.6|2165.8|2175.8|2164.3|4
1628165100000|2021-08-05 12:05:00|2177.8|2164.8|2177.8|2165.3|2177.8|2168.8|2175.8|2164.8|2
1628165400000|2021-08-05 12:10:00||2165.8||2166.8||2167.8||2165.8|0
1628165700000|2021-08-05 12:15:00|2176.8|2167.1|2176.8|2166.8|2176.8|2167.1|2176.8|2166.8|0
1628166000000|2021-08-05 12:20:00|2178.1|2168.8|2177.8|2166.8|2178.3|2169.8|2177.8|2166.8|22
1628166300000|2021-08-05 12:25:00||2167.8||2167.8||2167.8||2167.8|1
1628166600000|2021-08-05 12:30:00|2177.3|2168.1|2177.3|2168.1|2177.3|2168.1|2177.3|2168.1|0
1628166900000|2021-08-05 12:35:00|2176.8|2167.8|2176.8|2166.1|2176.8|2167.8|2176.8|2165.3|16
1628167200000|2021-08-05 12:40:00||2166.8||2166.8||2166.8||2166.8|0
1628167500000|2021-08-05 12:45:00|2177.8|2167.8|2177.8|2167.8|2177.8|2167.8|2177.8|2167.8|0
1628167800000|2021-08-05 12:50:00|2177.6||2177.8||2177.8||2177.6||0
1628168100000|2021-08-05 12:55:00|2177.6|2166.8|2177.8|2166.1|2177.8|2166.8|2176.8|2165.8|17
1628168400000|2021-08-05 13:00:00||2166.6||2166.6||2166.6||2166.6|0
1628168700000|2021-08-05 13:05:00||2166.8||2168.8||2168.8||2166.8|0
1628169000000|2021-08-05 13:10:00|2177.1|2169.1|2177.8|2166.3|2179.1|2169.3|2177.1|2165.8|11
1628169300000|2021-08-05 13:15:00||2166.8||2166.8||2166.8||2166.8|0
1628169600000|2021-08-05 13:20:00|2178.1||2178.1||2178.1||2178.1||0
1628169900000|2021-08-05 13:25:00|2177.8|2167.8|2177.1|2167.3|2177.8|2167.8|2177.1|2167.3|0
1628170200000|2021-08-05 13:30:00|2176.6||2176.3||2176.6||2176.3||0
1628170500000|2021-08-05 13:35:00|2176.6|2167.8|2177.1|2168.1|2178.3|2168.1|2176.6|2167.8|5
1628170800000|2021-08-05 13:40:00|2177.8|2168.8|2178.6|2169.3|2178.6|2169.3|2177.8|2168.8|0
1628171100000|2021-08-05 13:45:00|2178.8|2169.8|2178.6|2169.8|2178.8|2169.8|2178.6|2169.8|0
1628171400000|2021-08-05 13:50:00|2178.3|2169.1|2178.6|2167.8|2178.8|2169.1|2177.8|2163.3|22
1628171700000|2021-08-05 13:55:00|2178.8|2168.8|2179.8|2166.1|2180.3|2169.8|2177.8|2166.1|12
1628172000000|2021-08-05 14:00:00|2178.8|2161.8|2179.8|2162.8|2179.8|2162.8|2178.8|2161.8|0
1628172300000|2021-08-05 14:05:00|2180.8|2163.1|2180.8|2168.8|2180.8|2168.8|2180.8|2163.1|0
1628172600000|2021-08-05 14:10:00||2169.3||2169.3||2169.3||2169.3|0
1628172900000|2021-08-05 14:15:00|2182.8|2172.8|2182.8|2173.8|2182.8|2173.8|2182.8|2172.8|2
1628235900000|2021-08-06 07:45:00|2178.8|2166.8|2179.6|2166.8|2179.6|2166.8|2178.8|2166.8|0
1628236200000|2021-08-06 07:50:00|2179.3|2163.8|2175.8|2162.8|2179.3|2163.8|2175.8|2162.8|2
1628236500000|2021-08-06 07:55:00|2174.8|2163.8|2174.8|2163.8|2174.8|2163.8|2174.8|2163.8|0
1628236800000|2021-08-06 08:00:00|2173.8|2161.8|2173.8|2159.8|2173.8|2161.8|2169.8|2159.8|3
1628237100000|2021-08-06 08:05:00|2173.6|2158.6|2171.8|2155.8|2173.6|2158.6|2171.8|2155.8|0
1628237400000|2021-08-06 08:10:00|2168.8||2168.8||2168.8||2168.8||0
1628237700000|2021-08-06 08:15:00||2157.8||2155.8||2157.8||2155.8|1
1628238000000|2021-08-06 08:20:00|2167.6|2154.6|2164.7|2151.7|2167.6|2154.6|2164.7|2151.7|0
1628238300000|2021-08-06 08:25:00|2166.7|2155.7|2164.7|2151.7|2166.7|2156.7|2164.7|2151.7|5
1628238600000|2021-08-06 08:30:00|2166.5||2166.7||2166.7||2166.5||0
1628238900000|2021-08-06 08:35:00|2166.5|2152|2162.5|2150.7|2166.5|2152.5|2161.7|2150.7|10
1628239200000|2021-08-06 08:40:00|2162.7|2150.2|2160.7|2148|2163.7|2150.2|2160.7|2148|1
1628239500000|2021-08-06 08:45:00|2160.5||2157.7||2160.5||2157.7||0
1628239800000|2021-08-06 08:50:00|2160.5|2146.2|2159.2|2146.2|2160.5|2146.2|2158.5|2146.2|8
1628240100000|2021-08-06 08:55:00|2157.7||2159.7||2160.7||2157.7||0
1628240400000|2021-08-06 09:00:00||2150.7||2146.2||2150.7||2146.2|1
1628240700000|2021-08-06 09:05:00|2158.7|2146.7|2156.7|2145.5|2158.7|2146.7|2156.7|2145.5|0
1628241300000|2021-08-06 09:15:00|2156.5|2143.2|2151.2|2136.5|2156.5|2143.2|2151.2|2136.5|45
1628241600000|2021-08-06 09:20:00|2149.7|2136.7|2149.7|2137.5|2149.7|2137.5|2149.7|2136.2|0
1628241900000|2021-08-06 09:25:00|2148.7|2136.7|2150.7|2136.5|2150.7|2138.2|2148.7|2134.7|9
1628242200000|2021-08-06 09:30:00|2151.2|2136.7|2148.7|2137.5|2151.2|2137.5|2147.7|2134.7|16
1628242500000|2021-08-06 09:35:00|2149|2138.7|2149.5|2138.7|2150.2|2138.7|2149|2138.7|0
1628242800000|2021-08-06 09:40:00|2149.2|2134.7|2148.5|2135.7|2149.2|2135.7|2146.7|2134.7|10
1628243100000|2021-08-06 09:45:00|2148.2|2137.7|2147|2133.7|2148.5|2138.7|2143.2|2133.7|12
1628243400000|2021-08-06 09:50:00|2147.5|2134|2148|2134|2148.2|2134|2147.2|2133.7|0
1628243700000|2021-08-06 09:55:00|2148.2|2139|2149|2133.7|2149.5|2139|2148.2|2133.7|2
1628244000000|2021-08-06 10:00:00|2148.7|2134|2149.7|2134|2149.7|2134|2142|2134|0
1628244300000|2021-08-06 10:05:00|2149.5|2134.2|2150|2134.7|2150|2134.7|2149.5|2134.2|0
1628244600000|2021-08-06 10:10:00|2149.7||2149.7||2150.2||2148.7||0
1628244900000|2021-08-06 10:15:00|2149.2|2134.2|2149.7|2136.7|2149.7|2136.7|2141.5|2132.7|17
1628245200000|2021-08-06 10:20:00|2151.2|2138.2|2149.7|2136|2151.7|2139.5|2149.7|2136|15
1628245500000|2021-08-06 10:25:00||2136.2||2136.2||2136.2||2136.2|0
1628245800000|2021-08-06 10:30:00||2136||2136||2136||2136|0
1628246400000|2021-08-06 10:40:00|2151.2|2138.7|2151.2|2138.7|2151.2|2138.7|2151.2|2138.7|0
1628246700000|2021-08-06 10:45:00|2151||2151.2||2151.2||2151||0
1628247000000|2021-08-06 10:50:00||2141.7||2141.7||2141.7||2141.7|2
1628247300000|2021-08-06 10:55:00|2151.7|2142.7|2152.7|2142.7|2153.7|2142.7|2151.7|2142.7|9
1628247600000|2021-08-06 11:00:00|2153.7|2143.7|2153.7|2143.7|2153.7|2143.7|2153.7|2143.7|1
1628247900000|2021-08-06 11:05:00|2155.7|2139.7|2153.7|2138.2|2155.7|2139.7|2152.7|2138.2|5
1628248200000|2021-08-06 11:10:00|2154|2138.5|2154|2138.5|2154|2138.5|2154|2138|0
1628248500000|2021-08-06 11:15:00|2155||2151.7||2155||2151.7||0
1628248800000|2021-08-06 11:20:00|2154.5|2138.7|2154|2141.7|2154.5|2143.7|2154|2138.7|10
1628249100000|2021-08-06 11:25:00|2154.2|2139.2|2151.7|2139.7|2154.2|2139.7|2151.7|2139.2|0
1628249400000|2021-08-06 11:30:00|2150.7|2139.2|2150.7|2139.5|2150.7|2139.5|2150.7|2139.2|0
1628249700000|2021-08-06 11:35:00|2151.2||2151.7||2151.7||2151.2||0
1628250000000|2021-08-06 11:40:00|2151.5||2151.5||2151.5||2151.5||0
1628250300000|2021-08-06 11:45:00|2151.7||2151.7||2151.7||2151.7||0
1628250900000|2021-08-06 11:55:00|2151.5||2149.7||2151.5||2149.7||0
1628251200000|2021-08-06 12:00:00|2151.7|2139.2|2151.7|2139.2|2151.7|2139.2|2151.7|2139.2|0
1628251500000|2021-08-06 12:05:00|||||||||2
1628252100000|2021-08-06 12:15:00|2150.7||2149.7||2150.7||2147.5||0
1628252700000|2021-08-06 12:25:00||2138.7||2138.7||2138.7||2138.7|5
1628253000000|2021-08-06 12:30:00|2150.7|2138.5|2149.7|2134.2|2150.7|2138.5|2143.5|2134.2|11
1628253300000|2021-08-06 12:35:00|2146.7|2134.7|2146.7|2134.7|2146.7|2134.7|2146.7|2134.7|0
1628253600000|2021-08-06 12:40:00|2142.5|2134.2|2146.7|2133.7|2146.7|2134.2|2140.7|2132.2|3
1628253900000|2021-08-06 12:45:00|||||||||1
1628256000000|2021-08-06 13:20:00|2148|2136.5|2147.5|2136.7|2148|2136.7|2147.5|2136.5|1
1628256300000|2021-08-06 13:25:00|2147.2|2136.5|2146.7|2134|2147.5|2136.5|2146.7|2133.7|21
1628256600000|2021-08-06 13:30:00|2146|2133.7|2146.7|2132.2|2146.7|2133.7|2144.7|2130.5|7
1628256900000|2021-08-06 13:35:00|2146.5|2130.5|2146|2130|2146.7|2130.7|2146|2130|0
1628257200000|2021-08-06 13:40:00|2146.2|2130.2|2146.7|2132.5|2146.7|2132.7|2146.2|2130.2|0
1628257500000|2021-08-06 13:45:00|2147.7|2133.5|2147.7|2133.2|2147.7|2134|2147.5|2133|0
1628257800000|2021-08-06 13:50:00|2147.5|2133.5|2146.2|2134|2147.5|2134|2146.2|2133.5|0
1628258100000|2021-08-06 13:55:00|2146.7|2138.2|2148.7|2135.7|2149.7|2138.2|2146.7|2134|4
1628258400000|2021-08-06 14:00:00|2149.7|2135.5|2149.7|2135.5|2149.7|2135.5|2143.7|2135.5|0
1628258700000|2021-08-06 14:05:00|2151.7|2136.7|2151.7|2136.7|2151.7|2136.7|2151.7|2136.7|1
1628259000000|2021-08-06 14:10:00||2141.7||2136.7||2141.7||2131.7|1
1628259300000|2021-08-06 14:15:00|2153.7|2138.7|2159.7|2143.7|2159.7|2143.7|2153.7|2138.7|5
1628493300000|2021-08-09 07:15:00|2159.7|2143.7|2162.7|2121|2164.2|2143.7|2128|2119.7|0
1628493600000|2021-08-09 07:20:00||2121.2||2122||2122||2121.2|0
1628493900000|2021-08-09 07:25:00|2162.5||2160.2||2162.5||2160.2||0
1628494200000|2021-08-09 07:30:00|2160|2122.2|2155.5|2123.7|2160|2123.7|2155.5|2122.2|0
1628494500000|2021-08-09 07:35:00|2155.2|2124|2142.5|2126.7|2155.2|2126.7|2140.5|2124|0
1628494800000|2021-08-09 07:40:00|2143.2|2125.2|2140.7|2125.2|2143.2|2125.2|2140.7|2125.2|2
1628495100000|2021-08-09 07:45:00|2141|2124.7|2139.7|2125|2141|2125.7|2139.5|2124.7|3
1628495400000|2021-08-09 07:50:00|2139.5|2124.7|2140.2|2126.7|2140.2|2126.7|2139.2|2124.7|2
1628495700000|2021-08-09 07:55:00|2140|2129.7|2139|2126.7|2140.2|2131|2139|2126.7|2
1628496000000|2021-08-09 08:00:00|2137.5|2124.7|2139|2124.7|2139|2124.7|2137.5|2124.7|9
1628496300000|2021-08-09 08:05:00|2139.5|2125.2|2141.7|2129|2141.7|2129|2139.5|2125.2|2
1628496600000|2021-08-09 08:10:00|2141.5|2129.2|2141.7|2129.2|2141.7|2129.2|2140.7|2129.2|0
1628497200000|2021-08-09 08:20:00||2129.5||2129.5||2129.5||2129.5|0
1628497500000|2021-08-09 08:25:00|2142.7|2129.7|2142.7|2131|2142.7|2131|2142.7|2129.7|1
1628497800000|2021-08-09 08:30:00||2131.2||2131.2||2131.2||2131.2|0
1628498100000|2021-08-09 08:35:00||2131.7||2131.7||2131.7||2131.7|0
1628498400000|2021-08-09 08:40:00|2147.7|2132|2148.2|2134.7|2148.2|2134.7|2147.7|2132|1
1628498700000|2021-08-09 08:45:00|2148.5|2133.7|2148.7|2133.7|2150.2|2133.7|2148.5|2133.7|1
1628499300000|2021-08-09 08:55:00||2134||2134||2134||2134|0
1628499900000|2021-08-09 09:05:00||2135.2||2135.2||2135.2||2135.2|0
1628500800000|2021-08-09 09:20:00|2148.5|2135.7|2148.5|2135.7|2148.5|2135.7|2148.5|2135.7|0
1628501400000|2021-08-09 09:30:00|2147.7||2147.7||2147.7||2147.7||0
1628502300000|2021-08-09 09:45:00|2148.5|2137.7|2148.5|2137.7|2148.5|2137.7|2148.5|2137.7|1
1628502600000|2021-08-09 09:50:00||2138||2138||2138||2138|0
1628502900000|2021-08-09 09:55:00|2148.7||2148.7||2148.7||2148.7||1
1628503200000|2021-08-09 10:00:00|2148.5|2138.2|2148.7|2138.2|2148.7|2138.2|2146.7|2138.2|30
1628503500000|2021-08-09 10:05:00|2146.7|2138|2146.7|2137|2147.7|2138.5|2146.7|2137|93
1628503800000|2021-08-09 10:10:00|2147.7|2136.7|2147.7|2136.7|2147.7|2137|2147.7|2136.7|0
1628504100000|2021-08-09 10:15:00|2146|2142.2|2148.7|2137|2150.7|2142.2|2146|2136.7|78
1628504400000|2021-08-09 10:20:00|2148.5||2148.7||2149.5||2148.5||1
1628504700000|2021-08-09 10:25:00|2149.5|2138.7|2149.5|2139|2149.5|2139|2149.5|2138.7|20
1628505000000|2021-08-09 10:30:00||2139.2||2139.2||2139.2||2139.2|0
1628505300000|2021-08-09 10:35:00|2149.7|2139.5|2149.7|2139.5|2149.7|2139.5|2149.7|2139.5|5
1628505600000|2021-08-09 10:40:00||2140.2||2140.2||2140.2||2140.2|0
1628505900000|2021-08-09 10:45:00|2150.7|2140.5|2149.7|2140.5|2154.2|2140.5|2149.7|2140.5|26
1628506200000|2021-08-09 10:50:00|2149.5|2139|2148.7|2138.7|2149.5|2139|2148.7|2138.7|50
1628506500000|2021-08-09 10:55:00|2152.7|2139|2150.7|2139.2|2152.7|2139.7|2150.7|2139|20
1628506800000|2021-08-09 11:00:00|2150.5|2139.7|2149.7|2139.7|2150.5|2140.7|2149.7|2139.7|12
1628507100000|2021-08-09 11:05:00|||||||||2
1628507700000|2021-08-09 11:15:00||2140.2||2140.2||2140.2||2140.2|0
1628508000000|2021-08-09 11:20:00|2149.5|2139.2|2147.7|2139.2|2149.5|2139.2|2147.7|2139.2|6
1628508300000|2021-08-09 11:25:00|2149.5|2139.7|2149.5|2139.7|2149.5|2139.7|2149.5|2139.7|14
1628508600000|2021-08-09 11:30:00||2140.2||2140.2||2140.2||2140.2|0
1628508900000|2021-08-09 11:35:00|2148.2|2139.7|2147.7|2138.7|2148.2|2139.7|2147.5|2138.7|10
1628509200000|2021-08-09 11:40:00|2149.7|2139.7|2149.7|2139.7|2149.7|2139.7|2149.7|2139.7|20
1628509500000|2021-08-09 11:45:00|2152.7|2139.2|2153.7|2140.5|2155.7|2140.5|2152.7|2139.2|49
1628509800000|2021-08-09 11:50:00|2149.7|2140.7|2149.7|2141|2153.7|2141.7|2149.7|2140.7|17
1628510100000|2021-08-09 11:55:00|2149|2140.7|2149.7|2140.7|2149.7|2140.7|2149|2140.7|23
1628510400000|2021-08-09 12:00:00|2153.7|2140|2153.5|2140|2153.7|2141.2|2148.7|2140|25
1628510700000|2021-08-09 12:05:00|2152.7|2136.2|2148.7|2137.7|2152.7|2137.7|2148.7|2136.2|5
1628511000000|2021-08-09 12:10:00|2148.5|2138|2148|2137.7|2151.2|2138|2148|2137.7|10
1628511600000|2021-08-09 12:20:00|2145.7|2136.2|2145.7|2136.2|2145.7|2136.2|2145.7|2136.2|8
1628511900000|2021-08-09 12:25:00||2136.5||2136.5||2136.5||2136.2|2
1628512800000|2021-08-09 12:40:00|2148||2145.7||2148||2145.7||10
1628513400000|2021-08-09 12:50:00||2136.7||2137||2137||2136.7|0
1628513700000|2021-08-09 12:55:00|2148|2137.2|2145.7|2137.2|2148|2137.2|2145.7|2137.2|20
1628514300000|2021-08-09 13:05:00|||||||||1
1628514600000|2021-08-09 13:10:00|2148|2137|2148|2136.2|2148|2137|2145.7|2136.2|1
1628514900000|2021-08-09 13:15:00|2147.7||2147.7||2148||2147.7||0
1628515500000|2021-08-09 13:25:00|2145.7|2135.7|2145.7|2135.7|2145.7|2135.7|2145.7|2135.7|14
1628516100000|2021-08-09 13:35:00|2144.7|2135.2|2144.7|2135.2|2144.7|2135.2|2144.7|2135.2|2
1628516400000|2021-08-09 13:40:00|2145.7||2145.7||2145.7||2145.7||3
1628516700000|2021-08-09 13:45:00|2145.5||2145.5||2145.5||2145.5||0
1628517000000|2021-08-09 13:50:00||2135.7||2132.7||2135.7||2132.7|3
1628517300000|2021-08-09 13:55:00|2145.7|2133|2145.7|2134|2145.7|2134|2145.7|2133|0
1628517600000|2021-08-09 14:00:00||2134.2||2135.7||2135.7||2134.2|0
1628518200000|2021-08-09 14:10:00||2134.2||2133.7||2134.2||2133.7|1
1628518500000|2021-08-09 14:15:00|||||||||1
1628579700000|2021-08-10 07:15:00||2133.7||2133.7||2133.7||2133.7|0
1628581500000|2021-08-10 07:45:00|2147.2|2137|2149.7|2136.7|2152|2137|2147.2|2136.7|0
1628581800000|2021-08-10 07:50:00|2149.5|2137.2|2149.5|2137.7|2149.5|2138.7|2146.7|2137.2|5
1628582100000|2021-08-10 07:55:00|2149.2|2138|2149.2|2138.2|2149.2|2138.2|2149.2|2138|0
1628582700000|2021-08-10 08:05:00|2149.5||2149.2||2149.5||2149.2||0
1628583000000|2021-08-10 08:10:00||2138||2136.7||2138||2136.7|0
1628583300000|2021-08-10 08:15:00|2149||2149.2||2149.2||2149||0
1628583600000|2021-08-10 08:20:00|2149||2149.2||2149.2||2149||0
1628583900000|2021-08-10 08:25:00|2148.7||2148.7||2148.7||2148.7||0
1628584200000|2021-08-10 08:30:00|2147.7||2147.7||2147.7||2147.7||0
1628584500000|2021-08-10 08:35:00|2147.2||2147.2||2147.2||2147.2||0
1628584800000|2021-08-10 08:40:00|2148.7||2148.2||2148.7||2148.2||7
1628585100000|2021-08-10 08:45:00|2148.7|2137|2148.7|2137.2|2148.7|2137.2|2148.7|2137|3
1628585700000|2021-08-10 08:55:00||2137.5||2137.5||2137.5||2137.5|5
1628586000000|2021-08-10 09:00:00|2149.2|2138.2|2149.5|2138|2149.5|2139|2149.2|2138|9
1628586300000|2021-08-10 09:05:00|2150.7|2139|2150.7|2140.2|2150.7|2140.2|2150.7|2139|11
1628586600000|2021-08-10 09:10:00||2140||2140||2140||2140|5
1628587200000|2021-08-10 09:20:00|2149.7|2140.7|2154.7|2140.7|2155.2|2140.7|2149.7|2140.7|10
1628587500000|2021-08-10 09:25:00|2153.7|2141.7|2153.7|2141.7|2153.7|2141.7|2153.7|2141.7|0
1628587800000|2021-08-10 09:30:00||2142.7||2143.7||2143.7||2142.7|0
1628588100000|2021-08-10 09:35:00|2155.7||2155.7||2155.7||2155.7||5
1628588400000|2021-08-10 09:40:00|2156.7||2155.7||2156.7||2155.7||0
1628588700000|2021-08-10 09:45:00||2144||2144||2144||2144|0
1628589000000|2021-08-10 09:50:00|2153.7|2146.5|2155.7|2144.5|2155.7|2146.5|2153.7|2144|6
1628589300000|2021-08-10 09:55:00||2144.2||2144.2||2144.5||2144.2|0
1628589900000|2021-08-10 10:05:00||2144.5||2144.5||2144.5||2144.5|0
1628590800000|2021-08-10 10:20:00||2146.7||2144.5||2146.7||2144.5|1
1628591400000|2021-08-10 10:30:00|2153.7|2144.2|2157.7|2144.2|2157.7|2144.2|2153.7|2144.2|10
1628592000000|2021-08-10 10:40:00|2157.2|2144.5|2157.2|2144.2|2157.2|2144.5|2157.2|2144.2|10
1628592300000|2021-08-10 10:45:00|2156.7|2142.2|2156.7|2142.2|2156.7|2142.2|2156.7|2142|0
1628592600000|2021-08-10 10:50:00|2154.7||2154.7||2154.7||2154.7||0
1628592900000|2021-08-10 10:55:00||2143||2143.7||2143.7||2143|0
1628593200000|2021-08-10 11:00:00|2157.7|2144|2157.7|2145.7|2157.7|2145.7|2157.7|2142.7|10
1628593500000|2021-08-10 11:05:00|2153.7|2144|2153.7|2143.5|2153.7|2144.2|2153.7|2143.5|14
1628594100000|2021-08-10 11:15:00|2156.7|2144|2156.7|2143.5|2156.7|2144|2156.7|2143.5|27
1628594400000|2021-08-10 11:20:00|2154.7|2144.7|2157.5|2144.7|2157.5|2144.7|2154.7|2144.7|12
1628594700000|2021-08-10 11:25:00|2157.7|2145.7|2156.7|2145.7|2157.7|2145.7|2156.7|2145.7|0
1628595300000|2021-08-10 11:35:00||2146||2146||2146.7||2146|5
1628595600000|2021-08-10 11:40:00||2146.7||2146.7||2146.7||2146.7|0
1628596200000|2021-08-10 11:50:00|2159|2148.2|2159.2|2148.7|2159.2|2148.7|2158|2148.2|30
1628596500000|2021-08-10 11:55:00|2159|2149.7|2157.7|2148.2|2159.2|2149.7|2157.5|2148.2|10
1628596800000|2021-08-10 12:00:00|2157.2|2146|2157.2|2146.7|2157.2|2146.7|2157.2|2146|10
1628597100000|2021-08-10 12:05:00|2157.7||2157.7||2157.7||2157.7||10
1628597400000|2021-08-10 12:10:00|2159.2|2147|2158.7|2146.7|2159.2|2147|2158.7|2146.7|5
1628597700000|2021-08-10 12:15:00|2156.7|2148|2160.5|2149|2160.5|2149|2156.7|2148|7
1628598000000|2021-08-10 12:20:00|2161.2|2149.7|2162.7|2151.7|2163.2|2154.7|2161.2|2149.7|32
1628598300000|2021-08-10 12:25:00|2162.5||2162.5||2162.5||2162.5||0
1628598600000|2021-08-10 12:30:00|2161.7|2150.7|2161.5|2150.7|2161.7|2150.7|2161.5|2150.7|5
1628598900000|2021-08-10 12:35:00|2160.7|2150.2|2159.7|2150.2|2160.7|2150.2|2159.7|2150.2|5
1628599200000|2021-08-10 12:40:00|2160.2|2149.7|2159.7|2148.7|2160.2|2149.7|2158.7|2148.7|15
1628599500000|2021-08-10 12:45:00|2158.7|2146.7|2158.7|2145.7|2158.7|2147|2158.7|2145.7|15
1628599800000|2021-08-10 12:50:00|2157.2|2146.7|2157.2|2145.7|2157.2|2146.7|2157.2|2145.7|10
1628600400000|2021-08-10 13:00:00||2146.7||2146.7||2146.7||2146.7|0
1628601000000|2021-08-10 13:10:00|2154.7|2145.7|2154.7|2145|2154.7|2145.7|2154.7|2145|11
1628601300000|2021-08-10 13:15:00|2153|2144.2|2153.7|2144.2|2153.7|2144.5|2153|2144.2|25
1628601600000|2021-08-10 13:20:00|2152.7|2144.7|2154.7|2144.2|2154.7|2144.7|2152.7|2144.2|10
1628601900000|2021-08-10 13:25:00||2143.7||2144||2144||2143.7|0
1628602500000|2021-08-10 13:35:00|2155.7|2144.2|2155.7|2144.2|2155.7|2144.7|2155.7|2144.2|20
1628602800000|2021-08-10 13:40:00||2144||2144||2144||2144|0
1628603400000|2021-08-10 13:50:00||2144.2||2144.2||2144.2||2144.2|0
1628603700000|2021-08-10 13:55:00|2153.7||2155.7||2155.7||2153.7||1
1628604000000|2021-08-10 14:00:00||2144.5||2145.2||2145.2||2144.5|1
1628604600000|2021-08-10 14:10:00|2158||2158||2158||2158||8
1628604900000|2021-08-10 14:15:00|2159.7|2145.7|2159.7|2145.7|2159.7|2145.7|2159.7|2145.7|5
1628666100000|2021-08-11 07:15:00|2159.7|2145.7|2159.7|2145.7|2159.7|2145.7|2159.7|2145.7|0
1628667600000|2021-08-11 07:40:00|2162.2|2146.7|2162.2|2146.7|2162.2|2146.7|2162.2|2146.7|0
1628667900000|2021-08-11 07:45:00|2162||2161.7||2162.5||2161.7||0
1628668200000|2021-08-11 07:50:00|2163.7|2147|2163.7|2148.7|2163.7|2148.7|2163.7|2147|5
1628668500000|2021-08-11 07:55:00|2164|2149|2165.5|2150.2|2165.7|2151.7|2164|2149|1
1628668800000|2021-08-11 08:00:00|2165.7|2150|2165.7|2149.7|2165.7|2151.7|2165.7|2149.5|0
1628669100000|2021-08-11 08:05:00||2150||2149.7||2150.5||2149.7|0
1628669400000|2021-08-11 08:10:00|2164.7|2150|2164.7|2150.2|2164.7|2150.2|2164.7|2150|0
1628669700000|2021-08-11 08:15:00|2164.2||2164.2||2164.2||2164.2||0
1628670000000|2021-08-11 08:20:00|2165.7|2150.7|2166.7|2153.7|2166.7|2156.7|2164.7|2150.2|10
1628670300000|2021-08-11 08:25:00||2154.7||2156.7||2156.7||2153.7|1
1628670600000|2021-08-11 08:30:00|2167.7||2168.7||2168.7||2167.7||6
1628670900000|2021-08-11 08:35:00|2165||2168.7||2168.7||2165||0
1628671200000|2021-08-11 08:40:00|||||||||1
1628671500000|2021-08-11 08:45:00|2167.7|2154|2167.5|2153.7|2167.7|2154|2164.7|2153.7|5
1628671800000|2021-08-11 08:50:00|2165.7||2164.7||2165.7||2164.7||1
1628672400000|2021-08-11 09:00:00|2164.5|2151.7|2164.5|2152.2|2164.7|2152.2|2164.2|2151.7|1
1628672700000|2021-08-11 09:05:00|2164.2||2163.5||2164.5||2163.2||0
1628673000000|2021-08-11 09:10:00|2163.2|2151.7|2162.7|2149.7|2163.5|2151.7|2162.7|2149.7|3
1628673300000|2021-08-11 09:15:00|2163|2147.7|2160.7|2146.5|2163|2147.7|2160.7|2146.5|11
1628673600000|2021-08-11 09:20:00|2159.7||2159.7||2159.7||2159.7||0
1628673900000|2021-08-11 09:25:00|2159.5|2145.7|2159.5|2145.7|2159.5|2145.7|2159.5|2145.7|0
1628674200000|2021-08-11 09:30:00||2146.2||2146.2||2146.2||2146.2|0
1628674500000|2021-08-11 09:35:00|2157.7|2147.7|2157.7|2145.7|2157.7|2147.7|2157.7|2145.7|2
1628674800000|2021-08-11 09:40:00|2157.5|2146|2157.5|2146.2|2157.5|2146.7|2156.7|2146|4
1628675100000|2021-08-11 09:45:00||2146||2146||2146||2145.7|0
1628675400000|2021-08-11 09:50:00||2146.2||2146||2146.2||2146|0
1628675700000|2021-08-11 09:55:00||2146.2||2146.2||2146.5||2146|0
1628676000000|2021-08-11 10:00:00|2154.7|2146|2157.5|2146.2|2157.5|2146.7|2154.7|2146|6
1628676300000|2021-08-11 10:05:00|2157.7|2146.7|2159.7|2147.2|2160.7|2147.2|2157.7|2146.7|22
1628676600000|2021-08-11 10:10:00||2147.7||2147.7||2147.7||2147.7|0
1628677800000|2021-08-11 10:30:00|2158.7|2151.5|2157.7|2147.5|2159.7|2151.5|2157.7|2147.5|1
1628678100000|2021-08-11 10:35:00|2155.5|2147.2|2155.7|2145|2157.7|2147.2|2155.5|2144.7|21
1628678400000|2021-08-11 10:40:00||2145.2||2145.2||2145.2||2145.2|0
1628678700000|2021-08-11 10:45:00|2156.7|2145.5|2156.7|2145.7|2156.7|2145.7|2156.7|2145.5|0
1628679000000|2021-08-11 10:50:00||2146||2146.2||2146.2||2145.5|0
1628679300000|2021-08-11 10:55:00|2156.5|2146|2156.5|2146.5|2156.5|2146.5|2156.5|2146|0
1628679600000|2021-08-11 11:00:00|2155.7|2146.2|2155.7|2145.5|2155.7|2146.2|2155.7|2145.5|5
1628680200000|2021-08-11 11:10:00||2145.2||2145.2||2145.2||2145.2|0
1628680800000|2021-08-11 11:20:00|2154.7||2154.7||2155.7||2153.7||10
1628681100000|2021-08-11 11:25:00|2154.5|2143.7|2154|2142.7|2154.5|2143.7|2154|2142.5|0
1628681400000|2021-08-11 11:30:00|2153.7|2142.5|2153.7|2143|2153.7|2143|2153.7|2142.2|0
1628681700000|2021-08-11 11:35:00|2154.2|2142.7|2154.2|2142.5|2154.2|2143.2|2154.2|2142.5|0
1628682000000|2021-08-11 11:40:00|2154|2142.7|2153.2|2140.7|2154|2142.7|2152.7|2140.7|26
1628682300000|2021-08-11 11:45:00|2152.7|2141|2152.7|2142.2|2152.7|2142.2|2152.7|2141|0
1628682600000|2021-08-11 11:50:00|2150|2141.7|2153.2|2141|2153.2|2144.7|2148.7|2140.5|25
1628682900000|2021-08-11 11:55:00||2141.2||2142.5||2142.5||2141|5
1628683200000|2021-08-11 12:00:00|2153.7|2145.2|2153.7|2142.7|2153.7|2145.2|2153.7|2142.5|5
1628683500000|2021-08-11 12:05:00||2143||2143||2143||2143|0
1628683800000|2021-08-11 12:10:00|2154|2143.2|2157.5|2143.5|2157.7|2145.7|2154|2143.2|20
1628684100000|2021-08-11 12:15:00|2157.2||2157.2||2157.2||2157.2||0
1628684400000|2021-08-11 12:20:00||2143.2||2143.2||2143.2||2143.2|0
1628685000000|2021-08-11 12:30:00||2143.5||2143.7||2143.7||2143.5|0
1628685300000|2021-08-11 12:35:00||2144||2144.2||2144.2||2144|0
1628685600000|2021-08-11 12:40:00|2156.7|2144|2156.7|2144.2|2156.7|2144.2|2156.7|2144|0
1628685900000|2021-08-11 12:45:00||2144.5||2143.7||2144.5||2143.7|0
1628686200000|2021-08-11 12:50:00|2155.7|2143.5|2155.7|2144.7|2155.7|2144.7|2155.5|2143.5|5
1628686500000|2021-08-11 12:55:00|2155.2|2143.5|2154.7|2143.7|2155.2|2143.7|2154.7|2143.2|0
1628686800000|2021-08-11 13:00:00|2157.2||2156.7||2157.2||2156.7||15
1628687100000|2021-08-11 13:05:00|2156.5|2143.2|2156.7|2143.2|2156.7|2143.2|2156.5|2143.2|0
1628688300000|2021-08-11 13:25:00||2143.7||2144||2144||2143.7|0
1628688600000|2021-08-11 13:30:00|2159.2|2144.5|2159.2|2145.7|2159.2|2145.7|2159.2|2144.5|5
1628688900000|2021-08-11 13:35:00|2159.5|2146.2|2161|2147.5|2161|2147.5|2159|2146.2|0
1628689200000|2021-08-11 13:40:00|2160.7|2147.7|2159.7|2151.2|2160.7|2151.2|2159.2|2147.7|0
1628689500000|2021-08-11 13:45:00|2160.2|2148.7|2159.5|2149.7|2160.2|2149.7|2159.5|2148.7|5
1628689800000|2021-08-11 13:50:00|2159.2|2148.7|2157.7|2148.7|2159.2|2148.7|2157.7|2148.7|1
1628690100000|2021-08-11 13:55:00|2159.7|2147.7|2159.7|2147.7|2159.7|2147.7|2159.7|2147.5|12
1628690400000|2021-08-11 14:00:00|2162.7|2148|2162.7|2148.2|2162.7|2148.2|2162.7|2148|0
1628690700000|2021-08-11 14:05:00||2148.7||2149||2149||2148.7|0
1628691000000|2021-08-11 14:10:00|2168.7|2155.7|2168|2155.7|2168.7|2155.7|2168|2155.7|2
1628691300000|2021-08-11 14:15:00|2167.7|2150.5|2167.7|2155.7|2167.7|2155.7|2163.7|2150.5|12
1628752500000|2021-08-12 07:15:00|2167.7||2167.7||2167.7||2167.7||0
1628754600000|2021-08-12 07:50:00|2169.7|2157.7|2171.2|2157.7|2171.2|2158|2169.7|2157.7|0
1628754900000|2021-08-12 07:55:00|2171.7|2157.5|2171.7|2158|2171.7|2158|2171.7|2157.5|1
1628755200000|2021-08-12 08:00:00|2173.7|2158.2|2173.7|2160|2173.7|2163.7|2173.7|2158.2|49
1628755500000|2021-08-12 08:05:00|2173.5|2160.2|2173.2|2160.7|2173.5|2160.7|2173.2|2160|0
1628755800000|2021-08-12 08:10:00|2172.7|2161.7|2171.5|2158.7|2173.2|2162.5|2169.7|2157.7|56
1628756100000|2021-08-12 08:15:00|2171.2|2159|2168.7|2159.2|2171.5|2159.5|2168.7|2159|0
1628756400000|2021-08-12 08:20:00|2169|2159.5|2169.7|2160.5|2171|2160.5|2169|2159.5|12
1628756700000|2021-08-12 08:25:00|2167.7|2160.2|2169.7|2158.2|2169.7|2160.2|2166.2|2158|37
1628757000000|2021-08-12 08:30:00||2158||2159.7||2159.7||2157.7|0
1628757300000|2021-08-12 08:35:00||2157.7||2159.7||2159.7||2157.7|2
1628757600000|2021-08-12 08:40:00||2158.7||2159.7||2159.7||2158.7|1
1628757900000|2021-08-12 08:45:00|2168.7|2158.7|2168.7|2158.7|2168.7|2158.7|2168.7|2157.7|10
1628758200000|2021-08-12 08:50:00|2169.7|2159|2171.7|2161.7|2171.7|2161.7|2169.7|2159|43
1628758500000|2021-08-12 08:55:00|2172.5|2162.2|2169.7|2157.7|2172.7|2162.2|2169|2156.7|42
1628758800000|2021-08-12 09:00:00|2169.5|2158.7|2169.2|2157.7|2169.7|2158.7|2169|2156.7|5
1628759100000|2021-08-12 09:05:00|2169.5|2158.7|2169.5|2156.7|2169.7|2161.2|2167.7|2156.7|7
1628759400000|2021-08-12 09:10:00|2169.7||2168.7||2169.7||2168.7||0
1628759700000|2021-08-12 09:15:00|2168.5|2157.2|2167.5|2157.2|2168.7|2157.2|2166.7|2157.2|5
1628760000000|2021-08-12 09:20:00|2167.2|2156.7|2164.5|2150.2|2167.5|2156.7|2164.5|2150.2|28
1628760300000|2021-08-12 09:25:00|2164.2||2163.5||2164.2||2163.5||0
1628760900000|2021-08-12 09:35:00||2150.7||2150.2||2150.7||2150.2|0
1628761200000|2021-08-12 09:40:00|2163.2|2149.2|2163.2|2149.7|2163.5|2150.2|2162.5|2148.5|17
1628761800000|2021-08-12 09:50:00|2163.5|2150|2163.7|2151.7|2163.7|2151.7|2163.5|2150|0
1628762100000|2021-08-12 09:55:00|2164.2||2164||2164.2||2164||0
1628762700000|2021-08-12 10:05:00|2164.2|2152|2163.5|2151.7|2164.2|2152.2|2163.5|2151.7|0
1628763000000|2021-08-12 10:10:00|2163.7||2165.5||2165.5||2163.7||10
1628763300000|2021-08-12 10:15:00|2167.5||2165.2||2167.5||2165.2||0
1628763600000|2021-08-12 10:20:00||2152||2152||2152||2152|0
1628763900000|2021-08-12 10:25:00|2166|2152.2|2168.7|2156.7|2169.2|2156.7|2166|2152.2|5
1628764200000|2021-08-12 10:30:00|2168.5|2153.7|2169.2|2155.2|2169.2|2155.2|2168.5|2153.2|0
1628764500000|2021-08-12 10:35:00|2169.5||2169.5||2169.5||2169.2||0
1628764800000|2021-08-12 10:40:00|2169.7|2155.5|2169.7|2159.7|2169.7|2159.7|2169.7|2155.2|10
1628765100000|2021-08-12 10:45:00||2158.5||2155.2||2158.5||2155.2|0
1628765400000|2021-08-12 10:50:00|2169.5|2154.2|2169.7|2155.2|2169.7|2155.2|2169.5|2154|0
1628766000000|2021-08-12 11:00:00||2155||2157.2||2157.2||2155|0
1628766300000|2021-08-12 11:05:00||2157.5||2157.5||2157.5||2157.5|0
1628766900000|2021-08-12 11:15:00||2157.7||2159.7||2159.7||2157.7|0
1628767200000|2021-08-12 11:20:00|2170.7|2160.5|2170.7|2160.5|2170.7|2160.5|2170.7|2160.5|1
1628767500000|2021-08-12 11:25:00|2169.7|2159.7|2169.7|2159.7|2169.7|2159.7|2169.7|2159.7|0
1628767800000|2021-08-12 11:30:00|2169.2|2157.5|2169.2|2159.2|2169.2|2159.2|2169.2|2157.5|0
1628768100000|2021-08-12 11:35:00||2157.5||2157.7||2157.7||2157.5|0
1628768700000|2021-08-12 11:45:00|2169||2166.7||2169.2||2166.7||1
1628769000000|2021-08-12 11:50:00|||||||||5
1628769600000|2021-08-12 12:00:00|2166.5||2166.5||2166.5||2166.5||0
1628769900000|2021-08-12 12:05:00|2166.7||2167||2168.7||2166.7||10
1628770200000|2021-08-12 12:10:00|2166.7|2157.5|2166.7|2157.7|2166.7|2157.7|2165.7|2157.5|5
1628770500000|2021-08-12 12:15:00|||||||||5
1628770800000|2021-08-12 12:20:00|2166|2157.5|2165.5|2153.2|2166|2157.5|2165.5|2151.7|17
1628771100000|2021-08-12 12:25:00|2165.7|2151.7|2165.7|2152|2165.7|2153.2|2165.7|2151.7|3
1628771700000|2021-08-12 12:35:00|2165.5|2151.7|2164.7|2151.7|2165.7|2151.7|2164.7|2151.7|0
1628772000000|2021-08-12 12:40:00|2164.5|2151.2|2163.7|2152|2164.7|2152|2163.7|2151|5
1628772300000|2021-08-12 12:45:00|2162.7|2151.7|2162.7|2151.7|2162.7|2151.7|2162.7|2151.7|0
1628772600000|2021-08-12 12:50:00|2161.7|2152|2160.5|2151.7|2161.7|2152|2160.5|2151.7|10
1628772900000|2021-08-12 12:55:00||2148.7||2148.7||2148.7||2147.7|7
1628773200000|2021-08-12 13:00:00|2159.7||2159.7||2159.7||2159.7||0
1628773500000|2021-08-12 13:05:00|2160.5|2149|2160.5|2149|2160.5|2149.2|2157.2|2149|20
1628773800000|2021-08-12 13:10:00|2157.2||2162.7||2162.7||2157.2||0
1628774100000|2021-08-12 13:15:00||2150||2150||2150||2150|0
1628774400000|2021-08-12 13:20:00|2162.2||2162.2||2162.2||2162.2||0
1628775300000|2021-08-12 13:35:00|2162|2149|2159.7|2146|2162|2149|2159.7|2145.7|32
1628775600000|2021-08-12 13:40:00|2159.5||2156.7||2159.5||2156.7||1
1628775900000|2021-08-12 13:45:00|2157|2145|2153.7|2142.5|2157.2|2145|2153.7|2142.5|14
1628776200000|2021-08-12 13:50:00|2151.7|2142|2154.7|2141.7|2155.5|2142|2151.7|2141.2|12
1628776500000|2021-08-12 13:55:00|2154.5|2141.2|2150.7|2139|2154.7|2141.2|2149.7|2138.7|12
1628776800000|2021-08-12 14:00:00||2139.2||2139.2||2139.2||2139.2|0
1628777100000|2021-08-12 14:05:00|2152.7|2139.7|2152.7|2139.7|2152.7|2139.7|2152.5|2139.7|5
1628777400000|2021-08-12 14:10:00|2153.7|2140.2|2153.7|2140.5|2153.7|2140.5|2153.7|2140.2|0
1628777700000|2021-08-12 14:15:00|2154.5|2140.7|2154.5|2141.7|2154.5|2141.7|2154.5|2140.7|0
1628838900000|2021-08-13 07:15:00|2154.5|2141.7|2154.5|2141.7|2154.5|2141.7|2154.5|2141.7|0
1628841600000|2021-08-13 08:00:00|2158|2143.7|2158|2143.7|2158.2|2143.7|2158|2143.7|2
1628841900000|2021-08-13 08:05:00|2158.2||2157.2||2158.2||2157.2||0
1628842200000|2021-08-13 08:10:00|2157|2146.2|2156.5|2143.7|2157|2146.2|2156.5|2143.7|0
1628842500000|2021-08-13 08:15:00|2156.2|2144|2157.7|2143.7|2157.7|2144|2156.2|2143.7|1
1628842800000|2021-08-13 08:20:00|2158.7|2143.2|2158|2143.7|2158.7|2144|2151.7|2142.7|66
1628843400000|2021-08-13 08:30:00|2157.7|2142.7|2157.7|2142.7|2157.7|2142.7|2157.5|2142.7|0
1628843700000|2021-08-13 08:35:00|2157.5|2144.2|2157.5|2144.2|2157.7|2144.2|2157|2144.2|0
1628844000000|2021-08-13 08:40:00|2157.7|2144.7|2157.7|2144.7|2158|2144.7|2157.7|2144.7|1
1628844300000|2021-08-13 08:45:00|2157.5||2157.5||2157.5||2157.5||0
1628845200000|2021-08-13 09:00:00|2157.2||2157.5||2157.5||2157.2||0
1628845500000|2021-08-13 09:05:00|2157.7||2157.7||2157.7||2157.7||0
1628845800000|2021-08-13 09:10:00||2146.7||2146.7||2146.7||2146.7|0
1628846400000|2021-08-13 09:20:00|2158||2158||2158||2158||1
1628847900000|2021-08-13 09:45:00|2157.7||2157.7||2157.7||2157.7||0
1628848200000|2021-08-13 09:50:00||2144.2||2144.2||2144.2||2144.2|0
1628848500000|2021-08-13 09:55:00|2156.7||2156.7||2156.7||2156.7||0
1628849100000|2021-08-13 10:05:00|2156.5||2156.5||2156.5||2156.5||0
1628849400000|2021-08-13 10:10:00|2156.2||2155.7||2156.2||2155.5||0
1628849700000|2021-08-13 10:15:00|2155.5||2154.7||2156||2154.7||1
1628850000000|2021-08-13 10:20:00|2154|2142.7|2153.7|2139.7|2154|2142.7|2153.7|2139.7|1
1628850600000|2021-08-13 10:30:00|2152.7|2138.5|2153.2|2138|2153.7|2138.5|2152|2138|0
1628850900000|2021-08-13 10:35:00|2153|2138.2|2152.2|2137.5|2153|2138.2|2152.2|2137|0
1628851200000|2021-08-13 10:40:00|2152.7|2137.2|2152.7|2138.7|2152.7|2138.7|2152.7|2137.2|0
1628852100000|2021-08-13 10:55:00|||||||||1
1628854500000|2021-08-13 11:35:00||2139||2138.7||2139.2||2138.7|0
1628854800000|2021-08-13 11:40:00||2139||2139.2||2139.2||2138.7|0
1628855100000|2021-08-13 11:45:00||2139||2139||2139||2138.7|0
1628855400000|2021-08-13 11:50:00||2139.2||2139.5||2139.5||2139.2|0
1628856600000|2021-08-13 12:10:00||2139.2||2139.2||2139.2||2139.2|0
1628856900000|2021-08-13 12:15:00|2153.7|2139.7|2153.7|2141.7|2153.7|2141.7|2153.7|2139.7|9
1628857800000|2021-08-13 12:30:00|2154.7||2154.7||2154.7||2154.7||0
1628858100000|2021-08-13 12:35:00||2142||2142.5||2142.5||2141.7|0
1628858400000|2021-08-13 12:40:00||2142.2||2142.2||2142.2||2142.2|0
1628859300000|2021-08-13 12:55:00||2142.5||2142.7||2142.7||2142.2|0
1628859600000|2021-08-13 13:00:00||2143.7||2143.7||2143.7||2143.7|0
1628859900000|2021-08-13 13:05:00|2155.7||2156||2156||2155.7||0
1628861700000|2021-08-13 13:35:00|2157||2157||2157||2157||0
1628862000000|2021-08-13 13:40:00||2142.2||2142.2||2142.2||2142.2|1
1628862300000|2021-08-13 13:45:00|2156.7|2141.7|2155.7|2141.7|2156.7|2141.7|2155.7|2141.7|0
1628862600000|2021-08-13 13:50:00|2155.5||2154.7||2155.7||2154.7||0
1628862900000|2021-08-13 13:55:00|2154.2||2153.5||2154.2||2153.5||0
1628863500000|2021-08-13 14:05:00|||||||||5
1629098100000|2021-08-16 07:15:00||2141.7||2141.7||2141.7||2141.7|0
1629099600000|2021-08-16 07:40:00|2143.2|2129|2139.7|2128.7|2143.5|2129|2139.7|2128.5|5
1629099900000|2021-08-16 07:45:00|2141.7|2128.5|2143.2|2128.5|2143.5|2128.5|2141.7|2128.5|0
1629100200000|2021-08-16 07:50:00|2143.5||2143||2143.5||2142.7||0
1629100500000|2021-08-16 07:55:00|2141.7||2143.2||2143.2||2141||20
1629100800000|2021-08-16 08:00:00|2144.2|2128.7|2146.5|2133.7|2146.7|2136.7|2141.5|2128.7|47
1629101100000|2021-08-16 08:05:00||2134||2134||2134||2134|10
1629101400000|2021-08-16 08:10:00|2146.2|2133.7|2146.2|2134.2|2146.2|2134.2|2146.2|2133.7|0
1629102300000|2021-08-16 08:25:00|2147.7||2147.7||2147.7||2147.7||0
1629102600000|2021-08-16 08:30:00|2145.7||2144.2||2145.7||2144.2||0
1629102900000|2021-08-16 08:35:00|2144|2134|2145.7|2130.2|2145.7|2134|2138.7|2129.7|41
1629103200000|2021-08-16 08:40:00|2138.5|2130|2145.7|2130.2|2145.7|2131.5|2138.5|2130|0
1629103500000|2021-08-16 08:45:00|2146.5|2131.7|2146.7|2131.7|2146.7|2131.7|2145.5|2131.5|5
1629103800000|2021-08-16 08:50:00|2147|2132|2150.5|2135.5|2150.5|2135.7|2147|2132|50
1629104100000|2021-08-16 08:55:00|2150.7|2135.7|2155|2140.2|2156.7|2142.2|2150.7|2134|0
1629104400000|2021-08-16 09:00:00|2154.7|2140.5|2150.7|2138.2|2154.7|2140.5|2148|2136.5|0
1629104700000|2021-08-16 09:05:00|2150.5|2138|2149.5|2137.2|2150.5|2138|2149.5|2136.5|0
1629105600000|2021-08-16 09:20:00|2149|2135.7|2149.5|2137|2149.5|2137.2|2145.7|2135.5|0
1629105900000|2021-08-16 09:25:00|2145.2|2137.2|2149.5|2137|2149.5|2137.2|2145.2|2137|5
1629106200000|2021-08-16 09:30:00|2145.7|2137.2|2154.2|2140|2154.2|2141.5|2145.7|2137|5
1629106500000|2021-08-16 09:35:00|2154.5|2140.7|2154.5|2140.7|2155.5|2141|2153.7|2139.5|10
1629106800000|2021-08-16 09:40:00|2154|2139.5|2152.5|2138.7|2154.5|2140.2|2149.7|2138|2
1629107100000|2021-08-16 09:45:00|2152.7|2139|2152.5|2138.5|2154.7|2139.2|2152.5|2138.2|25
1629107400000|2021-08-16 09:50:00|2146.5|2138.2|2152.5|2138.5|2152.7|2138.5|2146.5|2138.2|0
1629107700000|2021-08-16 09:55:00|2152.2|2138.7|2154|2138.2|2154|2139|2146.2|2138|30
1629108000000|2021-08-16 10:00:00|2153.7|2138.5|2156.7|2142.5|2156.7|2143|2153.7|2138.2|2
1629108300000|2021-08-16 10:05:00||2143.5||2142.5||2144.2||2142.2|0
1629108600000|2021-08-16 10:10:00|2157.5|2142.2|2155.2|2141.7|2157.5|2143|2150.7|2141|26
1629108900000|2021-08-16 10:15:00|2154.7|2138.5|2153|2137|2154.7|2138.7|2153|2137|8
1629109200000|2021-08-16 10:20:00|2152.7|2136.7|2151.7|2137|2154.2|2137.7|2151.7|2136.7|0
1629109500000|2021-08-16 10:25:00|2153.2|2137.2|2153.2|2137.7|2153.2|2137.7|2153.2|2137|0
1629109800000|2021-08-16 10:30:00|2152.7|2138|2153.2|2138.7|2153.2|2138.7|2152.7|2138|0
1629110100000|2021-08-16 10:35:00||2138.2||2139||2139||2138.2|0
1629110400000|2021-08-16 10:40:00|2153.7|2141.7|2156.2|2139.7|2156.2|2141.7|2153.7|2138.7|28
1629110700000|2021-08-16 10:45:00|2156|2139.2|2156.7|2141.7|2157|2141.7|2156|2139.2|0
1629111000000|2021-08-16 10:50:00|2157||2156.7||2157.2||2156.7||0
1629111300000|2021-08-16 10:55:00|2156.5||2156.7||2156.7||2156.5||150
1629111600000|2021-08-16 11:00:00|2157||2156.7||2158||2156.7||50
1629111900000|2021-08-16 11:05:00||2142||2142||2142||2142|10
1629112200000|2021-08-16 11:10:00|2157.7||2157.7||2157.7||2157.7||0
1629112500000|2021-08-16 11:15:00|2158.5|2142.2|2158.2|2142.5|2158.5|2148.7|2158|2142.2|20
1629112800000|2021-08-16 11:20:00|2157.7|2142.7|2157.7|2142.2|2157.7|2142.7|2157.7|2142.2|0
1629113400000|2021-08-16 11:30:00|2158.2|2142.7|2158.7|2142.2|2158.7|2142.7|2158.2|2142.2|0
1629113700000|2021-08-16 11:35:00|2158.5|2142.5|2156.7|2142.5|2158.5|2142.5|2156.7|2142.2|43
1629114000000|2021-08-16 11:40:00|2157.5||2157.2||2157.7||2157.2||1
1629114300000|2021-08-16 11:45:00|2157.5||2157.5||2157.7||2156.7||0
1629114600000|2021-08-16 11:50:00||2142.7||2143||2143||2142.7|0
1629115200000|2021-08-16 12:00:00|2157.2|2142.7|2155.7|2143|2157.5|2143|2155.7|2142.7|0
1629115800000|2021-08-16 12:10:00|2155.5|2142.7|2155.5|2140.5|2155.5|2142.7|2155.5|2140.2|38
1629116100000|2021-08-16 12:15:00|2155.2|2140.2|2155.7|2141.5|2155.7|2141.7|2148.2|2140|0
1629116700000|2021-08-16 12:25:00|2156.2||2156.2||2156.2||2156.2||0
1629117000000|2021-08-16 12:30:00|||||||||10
1629117600000|2021-08-16 12:40:00|2156.5|2141.7|2156.5|2141.7|2156.5|2141.7|2156.5|2141.7|0
1629118200000|2021-08-16 12:50:00|2156.7||2156.7||2156.7||2150||0
1629118500000|2021-08-16 12:55:00|2158.2|2142|2159.7|2145|2160.5|2145|2150.5|2142|53
1629118800000|2021-08-16 13:00:00||2145.2||2145.5||2145.5||2145.2|0
1629119100000|2021-08-16 13:05:00|2160|2145.7|2163|2145.7|2163|2147|2160|2145.7|2
1629119400000|2021-08-16 13:10:00|2163.2|2146|2163|2146.7|2163.5|2146.7|2163|2145.7|0
1629119700000|2021-08-16 13:15:00|2163.2|2147.7|2163|2148.5|2163.2|2148.5|2155.7|2146.5|0
1629120000000|2021-08-16 13:20:00|2162.7|2148.2|2162.2|2148|2162.7|2148.2|2154.7|2145.7|1
1629120300000|2021-08-16 13:25:00|2162.5|2148.2|2163.5|2149.2|2163.5|2149.2|2156.7|2148.2|0
1629120600000|2021-08-16 13:30:00|2163.2|2149.5|2163|2148.7|2163.7|2149.5|2163|2148.5|1
1629120900000|2021-08-16 13:35:00|2162.7|2148.5|2162.2|2148.5|2163|2148.5|2162|2148.5|20
1629121200000|2021-08-16 13:40:00|2161.7||2162.2||2162.7||2161.7||0
1629121500000|2021-08-16 13:45:00|2162|2148.7|2162.7|2148.7|2162.7|2148.7|2161.7|2148.7|4
1629121800000|2021-08-16 13:50:00|2162.5|2149|2162.5|2150.2|2162.5|2150.2|2162.2|2149|0
1629122100000|2021-08-16 13:55:00|2162.7||2163||2163.7||2162.7||0
1629122400000|2021-08-16 14:00:00|2163.7|2151.7|2165.7|2150.2|2165.7|2151.7|2163.7|2150.2|0
1629122700000|2021-08-16 14:05:00||2150.7||2152.7||2152.7||2150.7|0
1629123000000|2021-08-16 14:10:00|2166.2|2153.7|2169.5|2153.7|2169.7|2153.7|2166.2|2147.7|9
1629123300000|2021-08-16 14:15:00|2167.7|2149|2166.7|2154|2167.7|2154|2166.7|2149|84
1629184800000|2021-08-17 07:20:00|2161.7|2136.7|2164.7|2137.7|2164.7|2137.7|2161.7|2136.7|0
1629185100000|2021-08-17 07:25:00|2164.2|2138|2164.2|2138|2164.2|2138|2164.2|2138|0
1629185400000|2021-08-17 07:30:00|2164.7|2138.2|2164.7|2141.7|2164.7|2141.7|2164.7|2138.2|0
1629185700000|2021-08-17 07:35:00|2161.7|2142|2163.2|2146.2|2163.5|2148.7|2161.7|2142|12
1629186000000|2021-08-17 07:40:00|2163|2147.5|2166.7|2152.7|2167.5|2152.7|2163|2147.5|11
1629186300000|2021-08-17 07:45:00|2167.7|2153.7|2169.5|2158.2|2169.5|2158.2|2167.7|2153.7|1
1629186600000|2021-08-17 07:50:00|2169.7|2158.7|2167|2154|2170.7|2161.7|2167|2154|66
1629186900000|2021-08-17 07:55:00|2166.7|2153.5|2161.7|2149|2166.7|2156.5|2161.7|2148.5|26
1629187200000|2021-08-17 08:00:00|2165.7|2149.2|2165.7|2149.5|2165.7|2151.2|2165|2149|1
1629187500000|2021-08-17 08:05:00|2165.5|2149.7|2165.5|2149.5|2165.7|2149.7|2165|2149.5|1
1629187800000|2021-08-17 08:10:00|2165.7|2150.7|2162.7|2152.7|2166.2|2152.7|2162.7|2150.7|12
1629188100000|2021-08-17 08:15:00|2166|2152.2|2166.2|2152.7|2166.5|2152.7|2165.7|2152.2|0
1629188400000|2021-08-17 08:20:00|2166|2151.7|2164|2151|2166|2151.7|2164|2151|2
1629188700000|2021-08-17 08:25:00|2163.7|2151.2|2164|2149.7|2164.2|2155.7|2163.5|2149.7|10
1629189000000|2021-08-17 08:30:00|2163.7|2150|2164.2|2150.2|2164.2|2150.2|2163.7|2150|0
1629189300000|2021-08-17 08:35:00|2164.5|2150.5|2164.7|2150.7|2165|2150.7|2163.7|2150.5|0
1629189600000|2021-08-17 08:40:00|2164.5|2150.5|2163.7|2150.2|2164.5|2150.5|2163.7|2150|0
1629189900000|2021-08-17 08:45:00|2164.7|2150.5|2164.7|2151|2164.7|2151.7|2164.7|2150.5|0
1629190200000|2021-08-17 08:50:00|2164.5|2150.7|2164.7|2151.7|2164.7|2156.2|2164.2|2150|10
1629190500000|2021-08-17 08:55:00|2164.2|2151|2164|2150.7|2164.5|2151|2164|2150.7|0
1629190800000|2021-08-17 09:00:00|2163.7|2151|2162.7|2151|2163.7|2151|2161.5|2151|42
1629191100000|2021-08-17 09:05:00|2163.7|2151.2|2163.2|2151|2163.7|2151.2|2162.7|2151|0
1629191400000|2021-08-17 09:10:00|2163.7|2150.5|2162.7|2149.5|2163.7|2150.5|2162.7|2149.2|52
1629191700000|2021-08-17 09:15:00||2149.7||2150.2||2150.2||2149.7|20
1629192000000|2021-08-17 09:20:00||2150.7||2151.7||2151.7||2150.7|0
1629192300000|2021-08-17 09:25:00||2151||2151.7||2151.7||2151|0
1629192900000|2021-08-17 09:35:00|2161.7||2161.7||2161.7||2161.7||0
1629193200000|2021-08-17 09:40:00||2151||2148.7||2153.5||2148.7|15
1629193500000|2021-08-17 09:45:00|2160.7||2160.7||2160.7||2160.7||0
1629194100000|2021-08-17 09:55:00||2149||2149||2149||2149|0
1629194400000|2021-08-17 10:00:00||2148.7||2148.7||2151.7||2148.7|1
1629194700000|2021-08-17 10:05:00|2161.7|2149|2161|2149|2161.7|2149|2161|2149|0
1629195000000|2021-08-17 10:10:00|2161.2|2152.5|2159.7|2148.2|2161.5|2152.5|2159.7|2148.2|7
1629195300000|2021-08-17 10:15:00||2148||2148.2||2148.2||2148|0
1629195600000|2021-08-17 10:20:00|2158.7|2148|2157.7|2146.7|2158.7|2148|2157.7|2146.7|25
1629195900000|2021-08-17 10:25:00|2155|2145.5|2157.7|2144.5|2157.7|2145.5|2155|2144.5|0
1629196200000|2021-08-17 10:30:00|2156.7||2156.7||2156.7||2156.7||0
1629196500000|2021-08-17 10:35:00|2155.7|2144.7|2159.7|2146.7|2159.7|2146.7|2155|2144.7|10
1629196800000|2021-08-17 10:40:00||2147||2147||2147||2147|100
1629197100000|2021-08-17 10:45:00||2147.2||2148.7||2148.7||2147.2|50
1629197400000|2021-08-17 10:50:00|2161.7|2148.2|2161.7|2148.2|2161.7|2148.2|2161.7|2148|50
1629197700000|2021-08-17 10:55:00||2149||2149.2||2149.2||2149|0
1629198300000|2021-08-17 11:05:00||2153.5||2149.7||2153.5||2149.7|0
1629198600000|2021-08-17 11:10:00||2150||2150||2150||2150|0
1629199500000|2021-08-17 11:25:00|2162.7|2153.5|2162.7|2150.2|2162.7|2153.7|2162.7|2150|7
1629199800000|2021-08-17 11:30:00|2162.5|2150|2162|2150|2162.7|2150|2162|2150|0
1629200100000|2021-08-17 11:35:00|2157|2148.7|2162|2149|2162|2149|2157|2148.7|0
1629200400000|2021-08-17 11:40:00|2156.5|2148.7|2161.7|2148.5|2162|2148.7|2156.5|2148|5
1629200700000|2021-08-17 11:45:00|2161.5|2148.7|2162.7|2153.7|2162.7|2153.7|2161.5|2148.7|5
1629201000000|2021-08-17 11:50:00|2162.5|2151.2|2161.7|2152|2162.5|2154.5|2161.7|2149|8
1629201300000|2021-08-17 11:55:00|2162.2|2152.2|2163.7|2151.7|2163.7|2154.5|2162.2|2151.7|20
1629201600000|2021-08-17 12:00:00|2163.2|2150.7|2163.2|2150|2163.2|2150.7|2158.2|2150|15
1629201900000|2021-08-17 12:05:00|2162.7|2149.7|2162.7|2148.5|2162.7|2153.2|2160.2|2148.2|20
1629202200000|2021-08-17 12:10:00|2163.7|2148.7|2163.7|2151.7|2163.7|2151.7|2163.7|2148.7|10
1629202500000|2021-08-17 12:15:00|2164.7|2155.7|2166.7|2153|2166.7|2155.7|2164.7|2152.7|5
1629202800000|2021-08-17 12:20:00|2166.5||2166.7||2166.7||2166.5||0
1629203100000|2021-08-17 12:25:00|2164.7|2150.5|2164.7|2151.7|2164.7|2151.7|2164.7|2150.5|30
1629203400000|2021-08-17 12:30:00|2164.2|2151.2|2164.2|2150.2|2164.2|2151.2|2164.2|2150.2|0
1629203700000|2021-08-17 12:35:00|2164.5|2149.7|2164.7|2150.2|2164.7|2150.5|2164.5|2149.7|0
1629204000000|2021-08-17 12:40:00||2149.7||2150.5||2150.5||2149.7|0
1629204300000|2021-08-17 12:45:00||2149.7||2151||2152.2||2149.7|0
1629204600000|2021-08-17 12:50:00||2151.2||2151.2||2151.2||2151.2|0
1629204900000|2021-08-17 12:55:00||2151.7||2151.7||2151.7||2151.7|0
1629205200000|2021-08-17 13:00:00||2152||2152.2||2152.2||2152|0
1629205800000|2021-08-17 13:10:00||2152.5||2152.5||2152.5||2152.5|0
1629206100000|2021-08-17 13:15:00||2152.7||2153.2||2153.2||2152.7|0
1629206400000|2021-08-17 13:20:00||2153.5||2153.7||2153.7||2153.5|0
1629206700000|2021-08-17 13:25:00||2154||2154||2154||2154|0
1629207000000|2021-08-17 13:30:00|2162.2|2156.7|2167.7|2156.7|2167.7|2156.7|2162.2|2156.7|5
1629207300000|2021-08-17 13:35:00|2166.7||2167.7||2167.7||2166.7||0
1629207900000|2021-08-17 13:45:00|2168||2168.7||2170||2168||0
1629208500000|2021-08-17 13:55:00|2168.5|2156|2164.7|2152.7|2168.5|2156|2164.7|2152.7|104
1629208800000|2021-08-17 14:00:00|2168.7|2151.7|2168.7|2151.7|2168.7|2151.7|2168.7|2151.7|20
1629209400000|2021-08-17 14:10:00|2171.7|2160.7|2171.7|2160.7|2171.7|2160.7|2171.7|2160.7|1
1629270900000|2021-08-18 07:15:00|2171.7||2171.7||2171.7||2171.7||0
1629271800000|2021-08-18 07:30:00|2197.7|2158.7|2185|2161.7|2197.7|2161.7|2174.7|2158.7|10
1629272100000|2021-08-18 07:35:00|2184.7|2144.7|2169.2|2154.2|2184.7|2159.7|2168.7|2144.7|36
1629272400000|2021-08-18 07:40:00|2169|2155|2168.7|2154.2|2169|2155.7|2165.2|2152.2|1
1629272700000|2021-08-18 07:45:00|2168.5|2154.5|2168.7|2154.5|2169|2154.5|2168.5|2154.5|1
1629273000000|2021-08-18 07:50:00|2169|2154.7|2169.7|2156|2170|2156|2168.7|2154.7|1
1629273300000|2021-08-18 07:55:00|||||||||1
1629273600000|2021-08-18 08:00:00||2156.7||2157.7||2157.7||2156.7|0
1629273900000|2021-08-18 08:05:00||2157.2||2156||2157.2||2156|49
1629274200000|2021-08-18 08:10:00|2169.1|2156.5|2169.8|2158.8|2173.1|2161.4|2167.1|2156.4|35
1629274500000|2021-08-18 08:15:00|2169.6|2157.8|2169.8|2155.8|2170.8|2157.8|2169.6|2155.8|10
1629274800000|2021-08-18 08:20:00|2169.6|2155.6|2170.8|2155.3|2170.8|2155.6|2168.8|2153.6|9
1629275100000|2021-08-18 08:25:00|2168.6|2155.6|2166.3|2153.8|2170.8|2161.1|2166.3|2153.8|46
1629275400000|2021-08-18 08:30:00|2166.1|2153.1|2165.8|2153.1|2166.1|2153.1|2164.8|2152.8|22
1629275700000|2021-08-18 08:35:00|2166.3||2166.8||2166.8||2166.3||0
1629276000000|2021-08-18 08:40:00|||||||||40
1629276300000|2021-08-18 08:45:00|2167.1|2153.8|2165.8|2153.8|2167.1|2153.8|2164.8|2153.8|5
1629276600000|2021-08-18 08:50:00|2166.1|2153.1|2165.1|2150.6|2166.1|2153.3|2165.1|2150.3|7
1629276900000|2021-08-18 08:55:00|2164.8|2150.3|2164.3|2151.3|2165.3|2151.3|2164.3|2150.3|33
1629277200000|2021-08-18 09:00:00|2165.3|2149.8|2161.8|2149.6|2165.3|2149.8|2161.8|2149.6|61
1629277500000|2021-08-18 09:05:00|2162.8|2149.3|2162.8|2149.3|2162.8|2149.6|2162.8|2149.3|60
1629277800000|2021-08-18 09:10:00||2150.1||2150.6||2150.6||2150.1|50
1629278100000|2021-08-18 09:15:00|2162.6|2149.3|2162.8|2150.3|2162.8|2150.3|2161.6|2149.3|100
1629278400000|2021-08-18 09:20:00||2150.8||2150.8||2150.8||2150.8|58
1629278700000|2021-08-18 09:25:00|2165.6|2152.1|2166.1|2151.8|2166.1|2153.6|2164.6|2150.1|155
1629279000000|2021-08-18 09:30:00|2166.3|2152.1|2166.3|2150.1|2167.1|2152.8|2164.8|2149.8|130
1629279300000|2021-08-18 09:35:00|2165.6|2149.8|2165.6|2149.8|2165.6|2149.8|2165.6|2149.8|0
1629279600000|2021-08-18 09:40:00|2165.3|2150.6|2165.1|2150.8|2165.3|2150.8|2165.1|2150.6|222
1629279900000|2021-08-18 09:45:00|2164.8|2151.1|2163.8|2151.1|2165.6|2151.1|2163.8|2151.1|50
1629280200000|2021-08-18 09:50:00||2150.6||2155.6||2155.6||2149.1|14
1629280500000|2021-08-18 09:55:00|2161.3|2150.8|2161.3|2148.1|2161.3|2150.8|2161.3|2147.8|0
1629280800000|2021-08-18 10:00:00|2160.8|2147.8|2161.8|2148.3|2163.1|2148.8|2160.8|2147.8|59
1629281100000|2021-08-18 10:05:00|2163.1|2148.6|2163.1|2148.6|2163.1|2148.6|2163.1|2148.6|112
1629281400000|2021-08-18 10:10:00|2161.8|2148.3|2161.8|2148.3|2161.8|2148.3|2161.8|2148.3|0
1629281700000|2021-08-18 10:15:00|||||||||181
1629282000000|2021-08-18 10:20:00||2148.8||2148.8||2148.8||2148.8|0
1629282300000|2021-08-18 10:25:00|||||||||46
1629282600000|2021-08-18 10:30:00|||||||||44
1629283800000|2021-08-18 10:50:00||2149.1||2148.8||2149.1||2148.8|0
1629284400000|2021-08-18 11:00:00||2149.1||2149.1||2149.1||2148.8|100
1629284700000|2021-08-18 11:05:00||2149.3||2149.3||2149.6||2149.1|10
1629285000000|2021-08-18 11:10:00||2149.6||2150.3||2150.3||2149.6|0
1629285300000|2021-08-18 11:15:00||2150.6||2150.6||2150.6||2150.6|100
1629285600000|2021-08-18 11:20:00||2150.8||2151.1||2151.8||2150.6|10
1629285900000|2021-08-18 11:25:00|2163.8|2151.3|2163.6|2151.3|2163.8|2151.3|2163.6|2151.3|0
1629286200000|2021-08-18 11:30:00|2163.3||2163.3||2163.3||2163.3||0
1629286500000|2021-08-18 11:35:00|2163.6|2151.6|2166.8|2155.3|2168.1|2155.6|2163.6|2151.6|17
1629286800000|2021-08-18 11:40:00||2155.8||2156.8||2156.8||2155.8|0
1629287100000|2021-08-18 11:45:00|2168.1|2158.8|2168.1|2155.6|2168.1|2158.8|2168.1|2153.3|110
1629287400000|2021-08-18 11:50:00|2166.8|2154.8|2166.8|2154.8|2166.8|2154.8|2166.8|2154.8|0
1629287700000|2021-08-18 11:55:00|||||||||50
1629288000000|2021-08-18 12:00:00|2168.1|2155.6|2168.1|2155.6|2168.1|2155.6|2166.8|2154.8|5
1629288300000|2021-08-18 12:05:00||2152.8||2153.6||2153.6||2151.6|50
1629288900000|2021-08-18 12:15:00|2167.8||2167.8||2167.8||2167.8||0
1629289200000|2021-08-18 12:20:00|2166.8|2152.8|2166.8|2153.1|2166.8|2153.1|2166.8|2152.8|0
1629290100000|2021-08-18 12:35:00|2166.3|2152.8|2166.8|2152.6|2166.8|2152.8|2166.3|2151.8|1
1629290400000|2021-08-18 12:40:00|2166.3|2152.3|2166.1|2152.3|2166.3|2152.3|2166.1|2152.3|100
1629290700000|2021-08-18 12:45:00|2166.3|2151.1|2166.3|2151.8|2166.3|2151.8|2166.3|2151.1|217
1629291000000|2021-08-18 12:50:00|2164.8|2152.1|2164.8|2151.8|2164.8|2152.1|2164.8|2151.8|7
1629291300000|2021-08-18 12:55:00|2163.8||2163.8||2163.8||2163.8||200
1629291600000|2021-08-18 13:00:00|2161.8|2152.1|2163.8|2150.6|2163.8|2152.1|2161.8|2150.3|10
1629291900000|2021-08-18 13:05:00||2150.8||2150.8||2150.8||2150.8|0
1629292200000|2021-08-18 13:10:00||2151.1||2151.1||2151.1||2151.1|0
1629292500000|2021-08-18 13:15:00|2161.8||2161.8||2161.8||2161.8||0
1629292800000|2021-08-18 13:20:00|2163.8|2155.6|2162.8|2151.1|2163.8|2155.6|2162.8|2151.1|100
1629293100000|2021-08-18 13:25:00|2162.6|2151.3|2161.8|2151.8|2162.6|2152.1|2161.8|2151.3|1
1629293400000|2021-08-18 13:30:00|2161.6|2151.1|2160.8|2149.6|2161.6|2151.1|2160.8|2149.3|0
1629293700000|2021-08-18 13:35:00|2161.8|2149.8|2161.8|2149.8|2161.8|2152.8|2161.8|2149.8|82
1629294000000|2021-08-18 13:40:00|2161.6|2150.1|2161.8|2150.1|2161.8|2150.1|2161.6|2150.1|232
1629294300000|2021-08-18 13:45:00|2161.3|2150.3|2161.3|2150.6|2161.3|2150.6|2160.3|2150.3|20
1629294600000|2021-08-18 13:50:00|2161.1||2160.1||2161.1||2160.1||3
1629294900000|2021-08-18 13:55:00|2159.8|2150.3|2158.8|2149.6|2159.8|2150.3|2158.6|2149.6|39
1629295200000|2021-08-18 14:00:00|2160.3|2149.8|2161.8|2150.1|2161.8|2150.1|2160.3|2149.8|22
1629296100000|2021-08-18 14:15:00|2164.8|2157.8|2166.3|2150.1|2166.3|2157.8|2164.8|2150.1|20
1629357300000|2021-08-19 07:15:00|2176.6|2128.8|2176.6|2121.3|2176.6|2128.8|2131.8|2120.3|4
1629357600000|2021-08-19 07:20:00|2167.1|2124.1|2155.1|2124.8|2167.1|2124.8|2155.1|2124.1|0
1629357900000|2021-08-19 07:25:00|2138.8|2130.8|2155.1|2131.1|2155.1|2131.1|2138.8|2130.8|3
1629358200000|2021-08-19 07:30:00|2148.8|2130.8|2147.8|2121.8|2155.1|2130.8|2143.1|2121.8|19
1629358500000|2021-08-19 07:35:00|2147.6|2122.1|2133.3|2119.1|2147.6|2122.1|2130.8|2113.8|24
1629358800000|2021-08-19 07:40:00|2133.1|2116.6|2128.8|2115.3|2133.3|2124.8|2126.8|2114.6|38
1629359100000|2021-08-19 07:45:00|2129.6|2115.8|2129.6|2116.3|2129.6|2116.3|2123.3|2115.1|20
1629359400000|2021-08-19 07:50:00|2130.6|2116.6|2130.3|2115.1|2132.3|2122.6|2130.3|2115.1|51
1629359700000|2021-08-19 07:55:00|2130.6||2129.6||2130.6||2129.1||0
1629360000000|2021-08-19 08:00:00|2128.8|2115.8|2128.6|2115.8|2129.3|2115.8|2128.6|2115.8|0
1629360300000|2021-08-19 08:05:00|2128.1|2115.1|2126.3|2111.8|2128.1|2118.8|2126.1|2111.8|10
1629360600000|2021-08-19 08:10:00|2126.1|2112.8|2125.8|2112.8|2126.1|2112.8|2124.6|2112.8|0
1629360900000|2021-08-19 08:15:00|2126.1|2112.1|2125.6|2112.1|2126.1|2112.1|2125.3|2112.1|0
1629361200000|2021-08-19 08:20:00|2125.3|2115.8|2122.1|2109.1|2125.3|2115.8|2122.1|2108.8|9
1629361500000|2021-08-19 08:25:00|2121.3|2111.6|2117.6|2103.8|2121.8|2111.6|2116.8|2103.8|39
1629361800000|2021-08-19 08:30:00|2117.8|2102.3|2117.1|2102.3|2118.1|2102.6|2116.6|2102.3|1
1629362100000|2021-08-19 08:35:00|2117.3|2102.6|2116.6|2103.1|2117.6|2103.1|2116.6|2102.1|1
1629362400000|2021-08-19 08:40:00|2116.8|2103.3|2112.6|2104.3|2118.8|2104.6|2112.6|2103.3|13
1629362700000|2021-08-19 08:45:00|2117.3|2104.6|2118.8|2107.1|2118.8|2107.1|2117.3|2104.6|0
1629363000000|2021-08-19 08:50:00|2119.8|2111.6|2118.6|2103.8|2119.8|2111.6|2118.6|2103.8|3
1629363300000|2021-08-19 08:55:00|2118.3|2102.6|2115.1|2102.3|2118.3|2104.8|2114.6|2102.3|21
1629363600000|2021-08-19 09:00:00|2115.3|2100.8|2115.8|2102.6|2116.1|2105.1|2109.1|2099.8|101
1629363900000|2021-08-19 09:05:00|2115.3|2102.8|2114.8|2102.8|2115.3|2102.8|2114.8|2102.8|1
1629364200000|2021-08-19 09:10:00|2114.3|2102.6|2113.8|2102.6|2114.3|2102.6|2113.8|2102.6|1
1629364800000|2021-08-19 09:20:00|2113.6|2103.1|2115.8|2103.6|2115.8|2103.6|2113.6|2103.1|17
1629365100000|2021-08-19 09:25:00|2116.8|2104.8|2116.8|2103.8|2117.1|2106.8|2116.8|2103.8|54
1629365400000|2021-08-19 09:30:00||2103.6||2103.6||2103.6||2103.6|46
1629365700000|2021-08-19 09:35:00|2116.6|2103.8|2116.8|2103.8|2116.8|2103.8|2116.1|2103.8|0
1629366000000|2021-08-19 09:40:00|2116.6||2115.8||2116.8||2115.8||10
1629366300000|2021-08-19 09:45:00|2115.6|2103.6|2115.8|2102.8|2115.8|2103.6|2113.8|2102.8|101
1629366600000|2021-08-19 09:50:00|2116.6|2103.3|2116.8|2103.3|2116.8|2103.3|2116.3|2103.3|0
1629366900000|2021-08-19 09:55:00|2117.8|2103.8|2117.6|2103.8|2117.8|2103.8|2117.3|2103.8|135
1629367200000|2021-08-19 10:00:00|2117.3|2104.1|2118.1|2104.1|2118.1|2104.1|2117.3|2104.1|20
1629367500000|2021-08-19 10:05:00|2116.8||2116.8||2116.8||2116.8||100
1629367800000|2021-08-19 10:10:00||2105.1||2105.1||2105.1||2105.1|31
1629368100000|2021-08-19 10:15:00|2118.1||2118.1||2118.1||2117.8||6
1629368700000|2021-08-19 10:25:00|2119.3|2104.3|2119.3|2104.3|2119.3|2104.3|2119.3|2104.3|69
1629369000000|2021-08-19 10:30:00|2119.1|2105.8|2116.8|2104.1|2119.1|2105.8|2116.8|2104.1|2
1629370200000|2021-08-19 10:50:00|2111.8|2103.8|2116.8|2103.8|2116.8|2103.8|2111.8|2103.3|21
1629370500000|2021-08-19 10:55:00|2118.6|2103.3|2111.8|2102.3|2118.8|2103.3|2111.8|2102.3|21
1629370800000|2021-08-19 11:00:00|2113.8||2113.8||2113.8||2111.8||72
1629371100000|2021-08-19 11:05:00|2114.8|2103.8|2114.8|2103.8|2114.8|2103.8|2114.8|2103.8|4
1629371400000|2021-08-19 11:10:00|2113.8||2113.8||2113.8||2113.8||70
1629371700000|2021-08-19 11:15:00||2101.8||2101.8||2104.8||2101.8|37
1629372000000|2021-08-19 11:20:00||2102.1||2103.8||2103.8||2101.8|9
1629372300000|2021-08-19 11:25:00||2101.8||2102.1||2102.1||2101.8|5
1629372600000|2021-08-19 11:30:00|2111.3|2103.3|2113.8|2102.3|2113.8|2103.3|2111.3|2102.1|12
1629373200000|2021-08-19 11:40:00|2111.8||2113.8||2113.8||2111.8||8
1629373500000|2021-08-19 11:45:00|2116.8||2116.8||2116.8||2116.8||11
1629373800000|2021-08-19 11:50:00|2117.3||2115.6||2117.3||2115.6||10
1629374100000|2021-08-19 11:55:00|2115.8||2115.6||2115.8||2115.6||0
1629374400000|2021-08-19 12:00:00|2114.8||2114.8||2114.8||2114.8||0
1629374700000|2021-08-19 12:05:00|2114.6||2113.8||2114.6||2113.8||0
1629375000000|2021-08-19 12:10:00|||||||||10
1629375900000|2021-08-19 12:25:00|2112.8|2105.3|2119.8|2105.3|2119.8|2105.3|2111.8|2105.3|15
1629376200000|2021-08-19 12:30:00|2120.3|2105.6|2120.3|2108.8|2120.3|2111.8|2120.3|2105.1|2
1629376500000|2021-08-19 12:35:00||2105.8||2106.1||2106.1||2105.8|53
1629376800000|2021-08-19 12:40:00||2107.3||2106.3||2107.3||2106.3|3
1629377100000|2021-08-19 12:45:00||2105.8||2106.1||2106.1||2105.8|19
1629377400000|2021-08-19 12:50:00|2121.8|2106.3|2121.8|2107.3|2121.8|2107.3|2121.8|2106.1|0
1629377700000|2021-08-19 12:55:00|2122.1|2109.1|2122.1|2109.6|2122.1|2111.6|2122.1|2107.3|90
1629378000000|2021-08-19 13:00:00|2121.8|2110.1|2122.3|2108.3|2122.3|2110.1|2121.8|2107.3|5
1629378300000|2021-08-19 13:05:00||2108.6||2110.8||2110.8||2108.6|0
1629378600000|2021-08-19 13:10:00||2108.8||2111.3||2112.8||2108.6|5
1629378900000|2021-08-19 13:15:00|2123.8|2111.1|2125.8|2110.6|2125.8|2114.6|2123.8|2110.3|52
1629379200000|2021-08-19 13:20:00|2124.8|2110.3|2124.8|2115.8|2124.8|2115.8|2124.8|2109.3|0
1629379500000|2021-08-19 13:25:00|||||||||4
1629379800000|2021-08-19 13:30:00|||||||||1
1629380400000|2021-08-19 13:40:00||2110.3||2109.8||2110.3||2109.6|1
1629380700000|2021-08-19 13:45:00|2126.6|2109.6|2127.6|2114.3|2127.6|2118.8|2126.6|2109.3|20
1629381000000|2021-08-19 13:50:00|2121.8|2111.8|2128.1|2113.8|2128.1|2116.8|2121.8|2110.8|7
1629381300000|2021-08-19 13:55:00|2128.3|2114.3|2127.8|2115.1|2128.3|2115.1|2127.1|2114.3|0
1629381600000|2021-08-19 14:00:00||2114.8||2115.8||2115.8||2114.8|3
1629381900000|2021-08-19 14:05:00|2128.3|2116.3|2128.3|2117.1|2128.3|2117.1|2128.3|2116.3|2
1629382200000|2021-08-19 14:10:00|2127.8|2117.3|2129.8|2117.8|2129.8|2117.8|2127.8|2117.3|13
1629382500000|2021-08-19 14:15:00|2128.8|2118.1|2131.3|2118.8|2131.3|2118.8|2128.8|2118.1|26
1629444000000|2021-08-20 07:20:00|2126.8|2113.8|2126.8|2113.8|2126.8|2113.8|2126.8|2113.8|0
1629444300000|2021-08-20 07:25:00|2124.3|2095.8|2126.6|2096.1|2126.6|2113.8|2124.3|2095.8|10
1629444600000|2021-08-20 07:30:00|2124.8|2113.8|2121.8|2103.8|2133.8|2116.8|2121.8|2096.1|20
1629444900000|2021-08-20 07:35:00|2117.3|2111.8|2123.3|2108.8|2123.3|2113.8|2117.3|2104.1|7
1629445200000|2021-08-20 07:40:00|2123.6|2111.8|2119.3|2108.8|2123.8|2111.8|2119.3|2108.8|20
1629445500000|2021-08-20 07:45:00|2119.8|2109.1|2117.1|2108.8|2119.8|2111.3|2117.1|2108.8|2
1629445800000|2021-08-20 07:50:00|2118.8|2109.1|2121.8|2110.8|2121.8|2110.8|2118.8|2109.1|24
1629446100000|2021-08-20 07:55:00|2122.8|2111.8|2122.8|2111.8|2122.8|2111.8|2122.8|2111.8|14
1629446400000|2021-08-20 08:00:00|2123.6|2113.8|2128.6|2116.8|2128.6|2116.8|2123.6|2113.8|13
1629446700000|2021-08-20 08:05:00|2128.8||2129.1||2129.6||2128.3||5
1629447000000|2021-08-20 08:10:00|2128.8||2127.8||2128.8||2127.8||0
1629447300000|2021-08-20 08:15:00|2128.3|2117.1|2131.8|2118.6|2132.8|2118.6|2128.3|2116.8|13
1629447600000|2021-08-20 08:20:00|2131.6|2118.8|2130.6|2116.6|2131.6|2119.8|2130.6|2116.6|43
1629447900000|2021-08-20 08:25:00|2130.3|2116.1|2126.8|2115.3|2130.6|2116.1|2126.8|2115.3|1
1629448200000|2021-08-20 08:30:00|2127.8|2115.6|2127.8|2115.3|2127.8|2115.6|2127.8|2115.3|112
1629448500000|2021-08-20 08:35:00||2115.6||2117.3||2118.3||2115.6|0
1629448800000|2021-08-20 08:40:00|2126.8|2115.1|2127.8|2118.8|2127.8|2118.8|2126.8|2115.1|1
1629449100000|2021-08-20 08:45:00|2129.8|2116.6|2129.8|2116.6|2129.8|2116.6|2129.8|2114.6|1
1629449400000|2021-08-20 08:50:00|2129.6|2115.8|2127.8|2113.8|2129.8|2115.8|2127.8|2113.8|0
1629449700000|2021-08-20 08:55:00|2125.3|2112.3|2125.8|2112.1|2127.8|2112.8|2125.3|2111.8|76
1629450000000|2021-08-20 09:00:00|2123.8|2111.8|2123.8|2111.8|2123.8|2112.8|2123.8|2111.8|0
1629450300000|2021-08-20 09:05:00|2125.8||2125.8||2125.8||2125.8||0
1629450600000|2021-08-20 09:10:00|2124.8|2112.1|2125.8|2111.8|2125.8|2112.1|2124.8|2111.8|0
1629450900000|2021-08-20 09:15:00|2124.8||2126.3||2126.8||2123.8||6
1629451200000|2021-08-20 09:20:00|2126.1||2122.8||2126.3||2121.8||5
1629451500000|2021-08-20 09:25:00|2127.3|2113.8|2126.6|2113.8|2127.3|2113.8|2123.3|2113.8|5
1629451800000|2021-08-20 09:30:00|2126.3||2126.6||2126.8||2126.3||0
1629452100000|2021-08-20 09:35:00|2125.8||2125.8||2125.8||2125.8||0
1629452400000|2021-08-20 09:40:00|||||||||10
1629452700000|2021-08-20 09:45:00|2125.6|2111.8|2125.1|2111.8|2125.6|2111.8|2124.6|2111.8|2
1629453000000|2021-08-20 09:50:00|2125.3||2124.8||2125.8||2124.3||0
1629453300000|2021-08-20 09:55:00|2124.3||2123.8||2124.3||2123.8||1
1629453600000|2021-08-20 10:00:00|2121.8|2108.8|2121.8|2108.8|2121.8|2108.8|2121.8|2108.8|160
1629453900000|2021-08-20 10:05:00|2120.8|2107.1|2120.8|2107.3|2120.8|2107.3|2120.8|2107.1|1
1629454500000|2021-08-20 10:15:00|2120.6|2105.8|2119.8|2105.8|2120.6|2106.3|2119.8|2105.8|1
1629454800000|2021-08-20 10:20:00||2106.1||2105.8||2106.3||2105.8|24
1629455100000|2021-08-20 10:25:00|2119.3||2117.8||2119.3||2117.8||0
1629455400000|2021-08-20 10:30:00|2116.8||2115.8||2116.8||2115.8||1
1629455700000|2021-08-20 10:35:00||2104.8||2103.6||2104.8||2103.6|16
1629456000000|2021-08-20 10:40:00|2115.6|2103.1|2113.8|2101.8|2115.6|2103.1|2112.8|2101.8|4
1629456300000|2021-08-20 10:45:00|2111.8|2095.8|2109.8|2096.8|2111.8|2096.8|2109.8|2095.8|2
1629456600000|2021-08-20 10:50:00|2111.8|2101.8|2112.8|2096.8|2112.8|2101.8|2111.8|2095.8|3
1629456900000|2021-08-20 10:55:00|2113.8|2097.1|2114.8|2105.8|2114.8|2105.8|2113.8|2097.1|11
1629457200000|2021-08-20 11:00:00|2115.8|2108.8|2119.8|2103.6|2119.8|2108.8|2115.8|2103.3|82
1629457500000|2021-08-20 11:05:00||2103.8||2103.8||2104.6||2103.8|0
1629457800000|2021-08-20 11:10:00||2105.3||2103.8||2105.6||2103.8|0
1629458100000|2021-08-20 11:15:00||2104.1||2104.3||2104.3||2104.1|0
1629458400000|2021-08-20 11:20:00|2120.6|2104.6|2120.6|2106.1|2120.6|2106.1|2120.6|2104.6|14
1629458700000|2021-08-20 11:25:00|2119.8|2106.3|2118.8|2106.3|2119.8|2106.3|2118.8|2106.3|0
1629459000000|2021-08-20 11:30:00|2117.8|2107.8|2118.8|2107.8|2118.8|2107.8|2117.8|2107.8|1
1629459600000|2021-08-20 11:40:00|2120.6|2111.8|2120.6|2107.8|2120.6|2111.8|2120.6|2107.8|2
1629460200000|2021-08-20 11:50:00||2104.6||2104.3||2104.6||2104.3|1
1629460500000|2021-08-20 11:55:00||2104.6||2105.3||2105.6||2104.3|0
1629460800000|2021-08-20 12:00:00||2105.1||2105.1||2105.1||2104.6|0
1629461100000|2021-08-20 12:05:00||2104.8||2105.3||2105.6||2104.8|0
1629461700000|2021-08-20 12:15:00|2120.3|2106.1|2120.3|2105.3|2120.3|2110.3|2120.3|2105.3|3
1629462300000|2021-08-20 12:25:00||2105.8||2105.8||2105.8||2105.8|0
1629463800000|2021-08-20 12:50:00|2112.8|2106.8|2121.8|2106.1|2121.8|2106.8|2112.8|2104.3|44
1629464100000|2021-08-20 12:55:00|2117.8|2105.8|2123.8|2109.1|2123.8|2109.6|2117.8|2105.8|40
1629464400000|2021-08-20 13:00:00|2122.8|2109.3|2125.6|2111.3|2126.8|2111.3|2122.8|2109.3|40
1629464700000|2021-08-20 13:05:00|2125.8|2111.8|2125.6|2111.8|2125.8|2111.8|2125.6|2111.8|0
1629465000000|2021-08-20 13:10:00||2112.1||2112.1||2112.1||2112.1|0
1629465300000|2021-08-20 13:15:00|2125.8||2125.6||2125.8||2125.6||0
1629465600000|2021-08-20 13:20:00||2112.3||2113.8||2113.8||2112.3|5
1629465900000|2021-08-20 13:25:00|2125.8|2112.6|2122.8|2112.1|2125.8|2112.6|2122.8|2112.1|2
1629466200000|2021-08-20 13:30:00|2125.6|2114.8|2125.8|2113.8|2125.8|2114.8|2125.6|2112.6|22
1629466500000|2021-08-20 13:35:00||2114.1||2113.8||2114.1||2113.8|0
1629466800000|2021-08-20 13:40:00|2121.8|2112.8|2125.8|2113.8|2125.8|2113.8|2121.8|2112.1|35
1629467400000|2021-08-20 13:50:00|2124.3|2114.1|2125.8|2114.1|2125.8|2114.1|2124.3|2114.1|24
1629467700000|2021-08-20 13:55:00||2114.3||2114.1||2114.3||2114.1|10
1629468000000|2021-08-20 14:00:00|2125.6|2113.8|2125.6|2111.8|2125.6|2113.8|2125.6|2111.8|10
1629468600000|2021-08-20 14:10:00|2125.3||2124.8||2125.3||2124.8||0
1629468900000|2021-08-20 14:15:00|2124.6||2124.6||2124.6||2124.6||0
1629702900000|2021-08-23 07:15:00|2124.6|2111.8|2124.6|2111.8|2124.6|2111.8|2124.6|2111.8|0
1629703800000|2021-08-23 07:30:00|2139.8|2123.8|2139.6|2123.8|2139.8|2123.8|2139.6|2119.1|5
1629704100000|2021-08-23 07:35:00|2139.8|2119.1|2139.8|2126.3|2139.8|2127.3|2139.3|2119.1|13
1629704400000|2021-08-23 07:40:00|2139.6|2128.8|2137.8|2124.3|2139.6|2128.8|2137.8|2123.6|8
1629704700000|2021-08-23 07:45:00||2124.6||2127.8||2127.8||2124.6|15
1629705000000|2021-08-23 07:50:00|2138.3|2129.8|2141.8|2130.8|2141.8|2130.8|2138.3|2129.8|6
1629705300000|2021-08-23 07:55:00|2142.8|2133.8|2144.6|2130.8|2145.1|2133.8|2142.8|2130.8|80
1629705600000|2021-08-23 08:00:00|2144.3|2133.8|2146.6|2134.8|2146.8|2137.8|2144.3|2133.8|49
1629705900000|2021-08-23 08:05:00|2144.6||2144.3||2144.6||2144.3||2
1629706200000|2021-08-23 08:10:00|2145.8|2135.1|2145.8|2135.1|2145.8|2135.1|2143.8|2135.1|1
1629706500000|2021-08-23 08:15:00|2146.6|2134.8|2141.8|2127.8|2146.6|2138.3|2141.8|2127.8|35
1629706800000|2021-08-23 08:20:00|2140.8|2128.1|2141.8|2129.8|2141.8|2129.8|2140.8|2128.1|0
1629707100000|2021-08-23 08:25:00||2130.1||2128.8||2130.1||2128.8|3
1629707400000|2021-08-23 08:30:00|2139.8|2127.8|2140.8|2127.6|2140.8|2129.8|2137.8|2127.6|21
1629707700000|2021-08-23 08:35:00|2138.8|2127.8|2138.8|2127.1|2138.8|2127.8|2138.8|2127.1|0
1629708000000|2021-08-23 08:40:00||2127.3||2127.8||2127.8||2127.3|0
1629708300000|2021-08-23 08:45:00|2140.8|2128.1|2135.5|2123.5|2140.8|2128.3|2135.5|2123.5|0
1629708600000|2021-08-23 08:50:00|2134.3|2122.3|2133.7|2122.7|2134.3|2122.7|2133.2|2121.7|8
1629708900000|2021-08-23 08:55:00|2134.7|2123|2137.5|2123.7|2139.2|2123.7|2134.5|2123|7
1629709200000|2021-08-23 09:00:00|2132|2124|2137.5|2125.2|2137.5|2125.2|2132|2124|5
1629709500000|2021-08-23 09:05:00|2138.5|2125.5|2138.2|2126.7|2138.5|2126.7|2138.2|2125.5|5
1629709800000|2021-08-23 09:10:00|2136.7|2127.7|2139.5|2127.7|2139.7|2127.7|2136.7|2127.7|26
1629710100000|2021-08-23 09:15:00|2139.7||2140.5||2140.5||2139.5||15
1629710700000|2021-08-23 09:25:00||2128||2128.5||2128.7||2128|1
1629711000000|2021-08-23 09:30:00||2128.7||2128.7||2128.7||2128.7|0
1629711300000|2021-08-23 09:35:00|2139.7||2140.5||2140.5||2139.7||1
1629711600000|2021-08-23 09:40:00|2140.7|2129|2142.2|2130.2|2142.2|2130.2|2140.7|2129|10
1629711900000|2021-08-23 09:45:00|2142.5|2130.5|2144.2|2132.2|2144.7|2132.2|2142.5|2130.5|17
1629712200000|2021-08-23 09:50:00|2144.5|2132.5|2144.2|2132.2|2144.5|2132.5|2144.2|2132.2|8
1629712500000|2021-08-23 09:55:00|2144.5|2132|2144.2|2132|2144.5|2132|2144.2|2132|2
1629712800000|2021-08-23 10:00:00|2144.5|2132.2|2144.5|2135.7|2144.5|2135.7|2144.5|2132.2|6
1629713100000|2021-08-23 10:05:00|2144.7|2136.2|2143.7|2132.7|2144.7|2136.2|2143.7|2132.7|33
1629713700000|2021-08-23 10:15:00|2144.5|2134.5|2144.5|2133.7|2144.5|2134.5|2144.5|2132.7|5
1629714000000|2021-08-23 10:20:00|2144.7||2144.7||2145.7||2142.7||70
1629714300000|2021-08-23 10:25:00||2134||2133.7||2134||2133.7|6
1629714600000|2021-08-23 10:30:00|2145.5||2145.5||2145.5||2145.5||7
1629714900000|2021-08-23 10:35:00|2142.7|2134|2149.5|2137|2149.5|2137|2142.7|2134|49
1629715200000|2021-08-23 10:40:00|2148.7|2136.7|2147.7|2137.2|2149.5|2137.2|2147.7|2136.7|1
1629715500000|2021-08-23 10:45:00|2147.5||2147.5||2147.7||2147.5||0
1629715800000|2021-08-23 10:50:00|2146.7||2146.7||2146.7||2146.7||2
1629716100000|2021-08-23 10:55:00|2146.5||2146.5||2146.5||2146.5||0
1629716400000|2021-08-23 11:00:00||2137.7||2137.7||2137.7||2137.7|0
1629716700000|2021-08-23 11:05:00||2137.2||2137.2||2137.2||2137.2|0
1629717000000|2021-08-23 11:10:00||2134.7||2134.5||2134.7||2134.5|5
1629717300000|2021-08-23 11:15:00||2134.7||2136.2||2136.2||2134.7|0
1629717600000|2021-08-23 11:20:00||2136.7||2136.7||2136.7||2136.7|0
1629717900000|2021-08-23 11:25:00||2136.2||2137.2||2137.2||2136.2|1
1629718200000|2021-08-23 11:30:00|2146.7|2137.5|2149.5|2138.2|2149.7|2138.2|2146.7|2137.5|48
1629718500000|2021-08-23 11:35:00||2137.7||2138.5||2138.5||2137.7|6
1629718800000|2021-08-23 11:40:00|2149.7|2139|2149.5|2140|2149.7|2140|2149.5|2139|4
1629719100000|2021-08-23 11:45:00||2139.7||2139.7||2139.7||2139.7|0
1629719400000|2021-08-23 11:50:00|2149.7||2149.5||2149.7||2149.5||1
1629719700000|2021-08-23 11:55:00|2147.7|2138.5|2149.7|2138|2149.7|2141.2|2147.7|2137.7|23
1629720000000|2021-08-23 12:00:00|2151.2|2138.2|2153.7|2141.7|2154.2|2141.7|2151.2|2138.2|28
1629720300000|2021-08-23 12:05:00|2154.2||2154||2154.2||2154||1
1629720600000|2021-08-23 12:10:00|2154.5|2142.7|2154.5|2142.7|2154.5|2142.7|2154.5|2142.7|0
1629720900000|2021-08-23 12:15:00|2154.2|2141.7|2153.5|2139.7|2154.2|2141.7|2149.7|2139.7|18
1629721200000|2021-08-23 12:20:00|2153.7|2140|2154.5|2140.7|2154.7|2146.2|2153.7|2140|15
1629721500000|2021-08-23 12:25:00|2153.7|2146.2|2152.5|2139|2153.7|2146.2|2147.7|2137.7|41
1629721800000|2021-08-23 12:30:00|2152.7|2140.2|2152.7|2141.7|2152.7|2141.7|2152.7|2139|6
1629722100000|2021-08-23 12:35:00|2151|2142.7|2154.7|2143|2154.7|2143|2151|2142.7|10
1629722400000|2021-08-23 12:40:00|2154.5|2143.2|2154.5|2143.2|2154.5|2143.2|2154.5|2143.2|0
1629722700000|2021-08-23 12:45:00|2153|2144|2154.5|2143.2|2154.5|2144|2152|2143.2|24
1629723900000|2021-08-23 13:05:00||2143.5||2143.5||2143.5||2143.5|0
1629724200000|2021-08-23 13:10:00||2143.7||2143.7||2143.7||2143.7|0
1629724500000|2021-08-23 13:15:00|||||||||1
1629724800000|2021-08-23 13:20:00|2153.7|2143.5|2153.7|2143.5|2153.7|2143.5|2153.7|2143.5|1
1629725100000|2021-08-23 13:25:00|2152.7||2152.7||2152.7||2152.7||0
1629725400000|2021-08-23 13:30:00|2151.7||2153.7||2153.7||2151.7||1
1629725700000|2021-08-23 13:35:00|2154.5|2143.7|2153.7|2143.7|2154.5|2145.7|2153.7|2143.7|19
1629726000000|2021-08-23 13:40:00|2154.5|2144.2|2154.5|2144.7|2154.5|2144.7|2154.5|2144.2|6
1629726300000|2021-08-23 13:45:00|2152.5|2143.7|2151.7|2142|2152.5|2143.7|2151.7|2142|35
1629726600000|2021-08-23 13:50:00|2152.5|2142.2|2153.7|2142.7|2153.7|2142.7|2152.5|2142.2|1
1629726900000|2021-08-23 13:55:00|2151.2|2143|2153.7|2144|2153.7|2144|2151.2|2143|15
1629727200000|2021-08-23 14:00:00|2153.2|2144.2|2153.7|2144.2|2153.7|2144.2|2153.2|2144.2|20
1629727500000|2021-08-23 14:05:00|2154.7|2142.7|2154.5|2145.5|2154.7|2145.5|2154.5|2142.7|5
1629727800000|2021-08-23 14:10:00|2154.7|2145.2|2154.5|2146|2154.7|2146|2154.5|2145|0
1629728100000|2021-08-23 14:15:00|2154.7|2145|2154.7|2146.5|2154.7|2146.5|2154.7|2145|11
1629789300000|2021-08-24 07:15:00||2146.2||2146.2||2146.2||2146.2|0
1629790200000|2021-08-24 07:30:00|2162.2|2146.4|2164.4|2146.4|2174.4|2156.4|2162.2|2143.7|103
1629790500000|2021-08-24 07:35:00|2163.4|2148.4|2163.4|2149.9|2164.4|2150.9|2163.4|2146.4|1
1629790800000|2021-08-24 07:40:00||2149.4||2149.7||2149.9||2148.9|0
1629791100000|2021-08-24 07:45:00|2160.4|2150.2|2163.4|2152.7|2163.4|2152.7|2160.2|2149.9|2
1629791400000|2021-08-24 07:50:00|2164.2|2152.9|2167.4|2156.4|2168.4|2156.4|2164.2|2152.7|22
1629791700000|2021-08-24 07:55:00|2166.4|2154.4|2164.2|2149.9|2166.4|2154.4|2164.2|2149.9|24
1629792000000|2021-08-24 08:00:00|2161.4|2149.7|2161.4|2150.4|2161.4|2150.4|2161.4|2149.7|0
1629792300000|2021-08-24 08:05:00||2150.7||2150.2||2150.7||2150.2|1
1629792600000|2021-08-24 08:10:00|2164.2|2150.4|2164.2|2152.4|2164.2|2152.4|2164.2|2150.4|1
1629792900000|2021-08-24 08:15:00||2152.7||2152.7||2152.7||2152.7|0
1629793200000|2021-08-24 08:20:00||2151.2||2150.9||2151.2||2149.7|5
1629793500000|2021-08-24 08:25:00||2151.7||2152.7||2152.7||2151.4|0
1629793800000|2021-08-24 08:30:00||2152.9||2154.4||2154.4||2152.7|1
1629794100000|2021-08-24 08:35:00|2164.4|2156.4|2166.4|2154.4|2166.4|2156.4|2164.4|2154.4|5
1629794400000|2021-08-24 08:40:00|2168.4|2154.7|2169.2|2160.4|2169.2|2160.4|2168.4|2154.7|13
1629794700000|2021-08-24 08:45:00|2170.2|2157.4|2169.9|2157.4|2170.2|2157.4|2169.9|2157.4|1
1629795000000|2021-08-24 08:50:00|2170.2|2164.4|2174.2|2163.4|2174.2|2164.4|2170.2|2163.4|12
1629795300000|2021-08-24 08:55:00|2174.4|2163.7|2178.9|2169.4|2178.9|2170.4|2174.4|2163.7|47
1629795600000|2021-08-24 09:00:00|2179.4|2170.4|2180.9|2169.4|2181.9|2170.4|2179.4|2166.4|6
1629795900000|2021-08-24 09:05:00|2182.7|2169.9|2187.2|2174.4|2189.4|2177.4|2182.4|2169.9|101
1629796200000|2021-08-24 09:10:00|2186.9|2174.9|2183.2|2170.7|2186.9|2175.2|2182.4|2166.4|44
1629796500000|2021-08-24 09:15:00|2182.9|2171.4|2179.7|2169.7|2183.2|2171.4|2179.7|2169.4|6
1629796800000|2021-08-24 09:20:00|2181.4|2169.9|2182.4|2170.7|2183.4|2171.4|2177.2|2168.9|2
1629797100000|2021-08-24 09:25:00|2183.2|2170.9|2182.4|2171.7|2183.2|2171.7|2182.2|2170.9|31
1629797400000|2021-08-24 09:30:00|2182.2|2168.4|2179.2|2167.7|2182.2|2170.4|2178.4|2167.4|56
1629797700000|2021-08-24 09:35:00||2168.4||2167.9||2168.9||2167.4|0
1629798000000|2021-08-24 09:40:00|2178.4|2167.7|2178.4|2167.7|2178.4|2167.9|2178.4|2167.4|1
1629798300000|2021-08-24 09:45:00|2175.7|2167.4|2182.7|2170.2|2184.2|2171.9|2175.7|2167.4|73
1629798600000|2021-08-24 09:50:00|2182.4|2172.2|2181.7|2172.2|2182.4|2172.2|2181.7|2172.2|0
1629798900000|2021-08-24 09:55:00|2181.4|2172.4|2182.4|2172.2|2182.9|2172.4|2181.4|2172.2|8
1629799200000|2021-08-24 10:00:00|2182.2|2170.2|2181.4|2167.4|2182.7|2174.2|2180.9|2167.4|20
1629799500000|2021-08-24 10:05:00|2180.7||2180.7||2181.4||2180.4||0
1629799800000|2021-08-24 10:10:00|2180.4||2180.4||2180.4||2180.4||0
1629800100000|2021-08-24 10:15:00|2179.4|2166.4|2179.4|2166.4|2179.4|2166.4|2178.4|2166.4|2
1629800400000|2021-08-24 10:20:00|2178.4|2164.4|2178.4|2164.2|2178.4|2164.4|2176.7|2162.7|5
1629800700000|2021-08-24 10:25:00|2178.2|2162.7|2178.2|2164.2|2178.2|2166.2|2178.2|2162.4|0
1629801000000|2021-08-24 10:30:00|2177.9|2163.9|2177.9|2163.9|2178.2|2163.9|2177.7|2163.9|0
1629801300000|2021-08-24 10:35:00|2177.7|2163.7|2177.4|2163.7|2177.9|2163.9|2177.4|2163.7|1
1629801600000|2021-08-24 10:40:00||2161.7||2162.2||2163.2||2161.4|0
1629801900000|2021-08-24 10:45:00|2177.2|2162.4|2176.2|2162.4|2177.2|2162.7|2175.7|2162.4|6
1629802200000|2021-08-24 10:50:00|2175.9|2167.4|2174.4|2162.4|2176.2|2167.4|2174.4|2162.4|0
1629802500000|2021-08-24 10:55:00||2162.7||2162.7||2162.7||2162.7|0
1629802800000|2021-08-24 11:00:00|2173.4|2162.4|2172.9|2158.4|2173.4|2162.4|2172.9|2158.4|14
1629803100000|2021-08-24 11:05:00|2172.7|2158.2|2170.4|2157.4|2172.7|2158.2|2170.4|2156.4|5
1629803400000|2021-08-24 11:10:00|2169.4|2156.4|2169.4|2156.9|2169.4|2156.9|2169.4|2156.4|6
1629803700000|2021-08-24 11:15:00|2170.4|2157.4|2171.2|2157.4|2171.2|2157.4|2170.4|2157.4|0
1629804000000|2021-08-24 11:20:00|2171.4|2157.9|2167.9|2158.4|2171.4|2158.4|2167.9|2157.9|0
1629804300000|2021-08-24 11:25:00|2171.9|2158.7|2171.4|2158.7|2172.2|2158.7|2171.4|2158.7|1
1629804600000|2021-08-24 11:30:00||2159.4||2161.4||2161.4||2159.4|0
1629804900000|2021-08-24 11:35:00|2173.4|2163.4|2173.9|2161.4|2173.9|2163.4|2173.4|2160.4|24
1629805200000|2021-08-24 11:40:00|2174.7|2161.7|2174.4|2163.4|2175.2|2166.4|2174.4|2161.7|5
1629805500000|2021-08-24 11:45:00|2176.4|2163.7|2176.4|2163.9|2176.4|2163.9|2176.4|2163.7|4
1629805800000|2021-08-24 11:50:00|2176.2|2164.2|2174.4|2162.4|2176.2|2164.2|2174.4|2160.9|17
1629806100000|2021-08-24 11:55:00||2162.9||2162.9||2162.9||2162.9|0
1629806400000|2021-08-24 12:00:00|2173.7|2162.4|2173.7|2159.4|2173.7|2162.4|2173.7|2159.4|2
1629806700000|2021-08-24 12:05:00|2173.4||2173.4||2173.4||2173.4||0
1629807000000|2021-08-24 12:10:00||2159.9||2161.4||2161.4||2159.9|0
1629807300000|2021-08-24 12:15:00|2168.4|2160.2|2173.4|2160.2|2173.4|2160.2|2168.4|2160.2|1
1629807600000|2021-08-24 12:20:00||2160.4||2160.4||2160.4||2160.4|0
1629807900000|2021-08-24 12:25:00|2173.2|2160.2|2172.4|2160.2|2173.2|2160.2|2172.4|2160.2|0
1629808200000|2021-08-24 12:30:00||2159.4||2159.7||2159.7||2159.4|0
1629808800000|2021-08-24 12:40:00|2172.2|2159.4|2172.4|2158.4|2172.4|2159.4|2172.2|2158.4|7
1629809400000|2021-08-24 12:50:00|2172.2|2157.9|2171.4|2157.9|2172.2|2157.9|2171.4|2157.9|1
1629810000000|2021-08-24 13:00:00||2158.2||2158.4||2158.4||2158.2|0
1629810300000|2021-08-24 13:05:00|2171.9||2172.2||2172.2||2171.9||0
1629810600000|2021-08-24 13:10:00|2172.4|2160.2|2172.4|2160.2|2172.4|2160.2|2172.4|2160.2|0
1629810900000|2021-08-24 13:15:00|2172.2|2160.4|2171.9|2158.2|2172.2|2160.7|2171.9|2157.7|27
1629811200000|2021-08-24 13:20:00|2172.4|2158.4|2172.2|2159.4|2172.4|2159.4|2172.2|2158.4|0
1629811500000|2021-08-24 13:25:00|2174.4|2159.7|2174.4|2164.2|2174.4|2164.2|2174.4|2159.7|3
1629811800000|2021-08-24 13:30:00||2161.7||2162.7||2162.7||2159.7|0
1629812100000|2021-08-24 13:35:00|2176.4|2162.9|2176.2|2164.2|2176.4|2164.4|2174.4|2162.7|5
1629812400000|2021-08-24 13:40:00|2175.2|2162.9|2175.4|2164.7|2175.4|2164.7|2172.9|2162.9|42
1629812700000|2021-08-24 13:45:00||2164.4||2164.4||2164.4||2164.4|0
1629813000000|2021-08-24 13:50:00|2174.4|2164.7|2174.4|2164.7|2174.4|2164.7|2174.4|2164.7|0
1629813300000|2021-08-24 13:55:00|2175.4|2164.9|2177.9|2165.7|2177.9|2165.7|2175.4|2164.9|26
1629813600000|2021-08-24 14:00:00|2177.4|2165.9|2178.4|2167.4|2178.4|2167.4|2177.4|2165.9|3
1629813900000|2021-08-24 14:05:00|2178.7|2167.9|2178.4|2167.9|2178.7|2167.9|2178.4|2167.9|0
1629814200000|2021-08-24 14:10:00|2177.9|2168.4|2178.9|2168.4|2178.9|2168.4|2177.9|2168.4|6
1629814500000|2021-08-24 14:15:00|2179.4|2170.9|2180.4|2170.9|2180.7|2171.4|2179.4|2170.9|11
1629875700000|2021-08-25 07:15:00||2170.9||2170.9||2170.9||2170.9|0
1629876600000|2021-08-25 07:30:00|2179.4|2166.9|2183.4|2171.4|2183.4|2171.4|2178.9|2158.4|16
1629876900000|2021-08-25 07:35:00|2184.4|2171.7|2186.2|2176.4|2186.4|2176.4|2184.4|2171.7|16
1629877200000|2021-08-25 07:40:00|2186.4|2173.9|2186.4|2177.9|2186.4|2177.9|2185.9|2173.9|17
1629877500000|2021-08-25 07:45:00|2189.4|2178.4|2186.2|2173.9|2190.7|2178.7|2186.2|2173.9|37
1629877800000|2021-08-25 07:50:00|2185.9|2171.9|2185.9|2172.7|2185.9|2175.4|2185.9|2171.9|5
1629878100000|2021-08-25 07:55:00|2185.4|2173.4|2187.4|2174.7|2187.4|2178.4|2185.4|2173.4|25
1629878400000|2021-08-25 08:00:00|2188.9|2174.9|2188.7|2176.4|2188.9|2176.4|2188.7|2174.9|0
1629878700000|2021-08-25 08:05:00|2188.9||2188.9||2188.9||2188.9||6
1629879000000|2021-08-25 08:10:00|2189.2|2175.9|2188.4|2174.9|2189.2|2175.9|2188.2|2174.9|9
1629879300000|2021-08-25 08:15:00||2175.2||2175.2||2175.2||2175.2|0
1629879600000|2021-08-25 08:20:00|2187.4||2187.4||2187.4||2187.4||0
1629879900000|2021-08-25 08:25:00|2187.2||2187.7||2187.9||2187.2||8
1629880200000|2021-08-25 08:30:00|2187.4|2174.9|2185.4|2172.4|2187.4|2174.9|2185.4|2172.4|21
1629880500000|2021-08-25 08:35:00|2184.4|2172.7|2181.4|2169.4|2185.4|2172.7|2181.4|2169.4|14
1629880800000|2021-08-25 08:40:00||2168.4||2168.4||2168.4||2166.9|3
1629882300000|2021-08-25 09:05:00|2182.9|2171.4|2181.9|2168.2|2182.9|2173.4|2180.4|2167.4|45
1629882600000|2021-08-25 09:10:00|2181.7||2181.4||2181.9||2181.2||0
1629882900000|2021-08-25 09:15:00|2181.7||2181.9||2181.9||2181.4||0
1629883200000|2021-08-25 09:20:00|2182.2|2168.4|2182.9|2169.4|2182.9|2169.4|2182.2|2168.2|0
1629883500000|2021-08-25 09:25:00|2182.2|2168.2|2181.4|2170.4|2182.9|2170.4|2181.4|2168.2|20
1629883800000|2021-08-25 09:30:00|2182.4|2169.7|2181.4|2168.9|2182.4|2170.7|2181.4|2168.2|11
1629884100000|2021-08-25 09:35:00|2180.4|2170.4|2182.4|2170.2|2182.4|2170.7|2180.4|2168.7|1
1629884400000|2021-08-25 09:40:00||2168.4||2168.4||2168.4||2168.4|0
1629884700000|2021-08-25 09:45:00||2171.4||2172.4||2172.7||2171.4|40
1629885000000|2021-08-25 09:50:00||2168.7||2170.4||2170.4||2168.4|20
1629885300000|2021-08-25 09:55:00||2169.4||2168.7||2169.4||2168.7|0
1629885900000|2021-08-25 10:05:00||2171.4||2172.4||2172.4||2171.4|0
1629886200000|2021-08-25 10:10:00|2184.4|2174.4|2184.9|2174.7|2184.9|2174.7|2184.4|2174.4|10
1629886500000|2021-08-25 10:15:00|2185.2||2185.4||2185.4||2184.9||6
1629886800000|2021-08-25 10:20:00|2184.9||2184.9||2184.9||2184.9||1
1629887400000|2021-08-25 10:30:00|2186.4|2174.4|2186.7|2174.7|2186.7|2174.7|2186.4|2174.4|26
1629887700000|2021-08-25 10:35:00|2186.4||2184.9||2186.4||2182.9||1
1629888000000|2021-08-25 10:40:00|2185.7|2175.4|2185.7|2175.7|2185.7|2175.7|2185.7|2175.4|5
1629888300000|2021-08-25 10:45:00|2185.4|2176.4|2184.4|2174.9|2185.4|2176.4|2178.7|2169.7|31
1629888600000|2021-08-25 10:50:00|2183.9|2174.7|2183.9|2173.9|2184.2|2174.7|2183.4|2171.9|30
1629888900000|2021-08-25 10:55:00|2184.4|2174.2|2184.9|2173.9|2185.4|2174.9|2184.4|2173.9|0
1629889200000|2021-08-25 11:00:00|2185.4|2175.4|2185.4|2173.7|2185.4|2175.4|2185.2|2171.7|29
1629889500000|2021-08-25 11:05:00|2181.9|2173.4|2184.4|2173.7|2185.4|2173.7|2181.9|2173.4|0
1629889800000|2021-08-25 11:10:00|2183.7||2182.4||2183.9||2182.4||0
1629890100000|2021-08-25 11:15:00|2183.4|2174.4|2183.4|2172.7|2183.4|2174.4|2183.4|2172.4|40
1629891600000|2021-08-25 11:40:00||2173.4||2173.7||2173.7||2173.4|0
1629891900000|2021-08-25 11:45:00|2185.7|2176.9|2188.4|2176.4|2188.4|2176.9|2185.7|2174.9|66
1629892200000|2021-08-25 11:50:00|2188.7|2177.4|2190.4|2178.9|2190.4|2180.7|2188.7|2177.4|33
1629892500000|2021-08-25 11:55:00|2189.4|2178.4|2190.4|2180.4|2190.4|2181.2|2187.4|2176.4|20
1629892800000|2021-08-25 12:00:00|2191.4|2179.4|2188.9|2172.7|2191.4|2179.4|2188.9|2172.7|46
1629893100000|2021-08-25 12:05:00|2190.2|2172.9|2190.2|2177.7|2190.2|2177.7|2189.4|2172.9|0
1629893400000|2021-08-25 12:10:00|2191.4|2179.2|2191.4|2179.2|2191.4|2179.2|2191.4|2179.2|0
1629893700000|2021-08-25 12:15:00||2177.4||2178.2||2179.2||2177.4|0
1629894000000|2021-08-25 12:20:00||2178.4||2181.4||2181.4||2178.4|0
1629894300000|2021-08-25 12:25:00|2190.4||2191.4||2191.4||2190.4||1
1629894600000|2021-08-25 12:30:00|2191.2|2182.7|2190.7|2181.4|2191.2|2182.7|2190.4|2177.9|40
1629894900000|2021-08-25 12:35:00|2191.2|2181.7|2191.4|2182.4|2191.4|2182.4|2191.2|2181.4|10
1629895200000|2021-08-25 12:40:00|2191.9|2178.4|2192.4|2179.9|2192.4|2179.9|2191.9|2177.9|40
1629895800000|2021-08-25 12:50:00|2193.4|2180.9|2194.4|2182.2|2194.4|2182.2|2193.4|2180.9|24
1629896100000|2021-08-25 12:55:00|2194.9|2182.4|2200.4|2190.9|2201.9|2192.4|2194.9|2182.4|41
1629896400000|2021-08-25 13:00:00|2200.2|2189.2|2199.4|2187.2|2200.2|2190.4|2199.2|2187.2|10
1629896700000|2021-08-25 13:05:00|2199.2|2186.4|2199.2|2184.7|2199.2|2186.9|2199.2|2184.4|0
1629897000000|2021-08-25 13:10:00|2199.4|2184.4|2198.4|2185.9|2199.4|2186.9|2198.4|2184.4|0
1629897300000|2021-08-25 13:15:00|2198.2|2184.9|2198.4|2186.7|2198.9|2186.7|2197.4|2183.4|5
1629897600000|2021-08-25 13:20:00|2198.2|2186.4|2198.9|2186.7|2198.9|2186.7|2197.9|2186.4|20
1629897900000|2021-08-25 13:25:00|2199.2|2186.9|2199.2|2186.7|2199.4|2186.9|2198.9|2186.4|2
1629898200000|2021-08-25 13:30:00|2198.9||2197.4||2199.2||2197.4||10
1629898500000|2021-08-25 13:35:00|2197.2|2186.9|2197.9|2187.4|2197.9|2187.4|2197.2|2186.9|69
1629898800000|2021-08-25 13:40:00|2198.9||2198.9||2198.9||2198.9||4
1629899100000|2021-08-25 13:45:00|2197.4|2188.4|2197.4|2188.4|2197.4|2188.4|2197.4|2188.4|0
1629899400000|2021-08-25 13:50:00|2197.2|2187.4|2197.2|2186.7|2197.2|2187.4|2196.9|2186.4|6
1629899700000|2021-08-25 13:55:00|2196.4|2186.4|2199.4|2188.4|2199.4|2189.2|2194.9|2186.4|14
1629900000000|2021-08-25 14:00:00|2199.9|2188.7|2202.9|2191.4|2203.2|2192.9|2199.9|2187.4|81
1629900300000|2021-08-25 14:05:00|2202.4|2191.9|2201.9|2192.4|2202.9|2194.4|2201.9|2191.9|8
1629900600000|2021-08-25 14:10:00|2202.2|2192.7|2204.4|2194.9|2204.4|2195.2|2202.2|2192.7|35
1629900900000|2021-08-25 14:15:00|2204.2|2195.2|2203.9|2193.4|2204.2|2195.2|2203.2|2192.7|48
1629962100000|2021-08-26 07:15:00|2199.4|2181.4|2199.2|2181.4|2199.4|2181.4|2199.2|2181.4|0
1629962400000|2021-08-26 07:20:00|2198.4|2182.4|2195.4|2182.7|2198.4|2182.7|2195.4|2182.4|0
1629962700000|2021-08-26 07:25:00||2182.9||2182.9||2182.9||2182.9|2
1629963000000|2021-08-26 07:30:00|2198.4|2184.4|2204.4|2186.4|2209.4|2186.4|2198.4|2184.4|6
1629963300000|2021-08-26 07:35:00|2200.4|2182.9|2199.4|2188.2|2204.4|2188.2|2199.4|2182.9|1
1629963600000|2021-08-26 07:40:00|2201.9|2187.4|2204.4|2188.7|2205.4|2193.4|2199.4|2186.9|23
1629963900000|2021-08-26 07:45:00|2204.2|2191.4|2205.7|2189.9|2205.7|2191.4|2204.2|2188.9|0
1629964200000|2021-08-26 07:50:00|2205.9|2190.4|2202.4|2191.2|2205.9|2191.2|2202.4|2190.4|0
1629964500000|2021-08-26 07:55:00|2199.2|2189.9|2200.9|2186.9|2202.4|2189.9|2199.2|2186.9|5
1629964800000|2021-08-26 08:00:00|2201.2|2187.2|2201.2|2187.7|2201.2|2187.7|2201.2|2186.9|0
1629965100000|2021-08-26 08:05:00|2201.9|2188.9|2201.7|2189.4|2202.4|2189.4|2201.7|2188.9|0
1629965400000|2021-08-26 08:10:00|2199.4|2188.9|2200.7|2187.2|2200.7|2188.9|2199.4|2187.2|9
1629966000000|2021-08-26 08:20:00|2199.4|2187.4|2197.4|2187.4|2199.4|2187.4|2197.4|2187.4|0
1629966300000|2021-08-26 08:25:00|2196.9||2197.4||2197.4||2196.4||18
1629966600000|2021-08-26 08:30:00|2201.9|2187.7|2201.4|2187.7|2202.2|2187.7|2201.4|2187.7|3
1629966900000|2021-08-26 08:35:00|2202.2|2187.9|2203.4|2189.4|2203.4|2189.4|2202.2|2187.9|10
1629967200000|2021-08-26 08:40:00|2203.7|2189.7|2204.7|2190.9|2204.9|2191.4|2198.4|2189.7|3
1629967500000|2021-08-26 08:45:00|2204.4|2191.2|2204.4|2194.4|2204.4|2194.4|2204.4|2191.2|0
1629967800000|2021-08-26 08:50:00|2204.7|2196.7|2204.4|2192.4|2205.4|2196.7|2204.4|2192.2|25
1629968400000|2021-08-26 09:00:00|2204.2|2191.7|2198.4|2187.4|2204.4|2191.7|2198.4|2187.4|31
1629968700000|2021-08-26 09:05:00|2195.4|2186.9|2199.4|2187.4|2201.4|2187.4|2195.4|2186.9|3
1629969000000|2021-08-26 09:10:00|2201.4|2187.7|2204.2|2189.9|2204.4|2191.9|2201.4|2187.4|10
1629969300000|2021-08-26 09:15:00|2196.7|2188.4|2204.4|2190.9|2204.4|2190.9|2196.4|2187.9|0
1629969600000|2021-08-26 09:20:00|2199.2||2204.4||2204.9||2199.2||0
1629969900000|2021-08-26 09:25:00|2204.2||2203.7||2204.4||2203.7||0
1629970200000|2021-08-26 09:30:00|2201.4|2188.4|2203.2|2186.9|2203.7|2189.4|2200.4|2186.9|35
1629970500000|2021-08-26 09:35:00|2203.4|2187.2|2202.4|2188.4|2203.7|2188.4|2202.4|2186.9|0
1629971400000|2021-08-26 09:50:00|2202.2||2201.9||2202.2||2201.9||0
1629971700000|2021-08-26 09:55:00|2201.7||2201.4||2201.9||2201.4||0
1629972000000|2021-08-26 10:00:00|2201.2||2200.7||2201.2||2200.7||0
1629972300000|2021-08-26 10:05:00||2188.7||2188.7||2188.7||2188.7|0
1629973200000|2021-08-26 10:20:00||2188.9||2188.7||2188.9||2188.7|0
1629973500000|2021-08-26 10:25:00|2200.4|2188.9|2200.4|2189.2|2200.4|2189.2|2200.4|2188.9|0
1629974400000|2021-08-26 10:40:00|2201.2|2189.4|2202.2|2190.2|2203.7|2193.2|2201.2|2189.4|5
1629974700000|2021-08-26 10:45:00|2203.7|2191.4|2203.7|2191.4|2203.7|2191.4|2203.7|2191.4|0
1629975600000|2021-08-26 11:00:00|2203.4|2190.4|2203.7|2189.4|2203.7|2190.4|2203.2|2189.2|0
1629975900000|2021-08-26 11:05:00||2189.7||2189.9||2189.9||2189.7|0
1629976200000|2021-08-26 11:10:00||2189.7||2189.7||2189.7||2189.7|0
1629976500000|2021-08-26 11:15:00|2202.4||2200.4||2202.4||2200.4||0
1629976800000|2021-08-26 11:20:00||2190.4||2190.4||2190.4||2190.4|0
1629977100000|2021-08-26 11:25:00|2202.4|2192.4|2203.4|2192.4|2203.4|2192.4|2202.4|2192.4|4
1629977400000|2021-08-26 11:30:00|2203.7|2193.7|2204.4|2193.9|2204.4|2193.9|2203.7|2193.7|16
1629977700000|2021-08-26 11:35:00|2204.9|2194.4|2208.4|2196.4|2208.9|2198.7|2204.9|2194.4|45
1629978000000|2021-08-26 11:40:00|2206.4|2198.4|2207.4|2198.4|2207.4|2198.4|2206.4|2198.4|0
1629978300000|2021-08-26 11:45:00|2208.9|2196.4|2207.4|2196.9|2210.2|2196.9|2207.4|2196.4|12
1629979200000|2021-08-26 12:00:00||2197.2||2197.2||2197.2||2197.2|1
1629979500000|2021-08-26 12:05:00|2206.4|2196.9|2205.4|2193.9|2206.4|2196.9|2205.4|2193.9|2
1629979800000|2021-08-26 12:10:00|2207.2||2206.4||2207.9||2206.4||0
1629980100000|2021-08-26 12:15:00||2194.2||2194.4||2194.4||2194.2|0
1629980700000|2021-08-26 12:25:00|2205.4|2194.2|2205.4|2194.2|2205.4|2194.2|2205.4|2194.2|0
1629981300000|2021-08-26 12:35:00|2204.4||2204.4||2204.4||2204.4||0
1629981600000|2021-08-26 12:40:00|2205.4|2193.9|2204.4|2193.7|2205.4|2193.9|2204.4|2193.7|3
1629981900000|2021-08-26 12:45:00|||||||||3
1629982200000|2021-08-26 12:50:00||2193.4||2193.4||2193.4||2193.4|2
1629982500000|2021-08-26 12:55:00|2203.7|2192.9|2202.4|2188.7|2203.7|2192.9|2201.7|2188.7|45
1629983100000|2021-08-26 13:05:00||2188.9||2190.2||2190.2||2188.7|0
1629983400000|2021-08-26 13:10:00|2203.2|2189.4|2208.2|2192.2|2208.9|2195.4|2203.2|2189.4|6
1629983700000|2021-08-26 13:15:00|2207.9|2191.7|2207.4|2191.4|2208.4|2192.7|2207.2|2191.2|0
1629984000000|2021-08-26 13:20:00|2207.7|2191.7|2206.4|2191.9|2207.9|2192.4|2206.4|2191.7|0
1629984300000|2021-08-26 13:25:00||2192.2||2191.7||2192.2||2191.7|0
1629984600000|2021-08-26 13:30:00|2204.4|2189.7|2205.7|2189.9|2205.7|2189.9|2204.4|2189.7|0
1629984900000|2021-08-26 13:35:00|2205.9|2190.2|2204.4|2190.9|2205.9|2190.9|2204.4|2189.9|0
1629985200000|2021-08-26 13:40:00|2201.4|2190.7|2198.4|2186.7|2203.2|2190.7|2198.4|2186.7|5
1629985500000|2021-08-26 13:45:00|2200.2|2186.4|2201.9|2187.4|2202.4|2187.4|2200.2|2186.4|2
1629985800000|2021-08-26 13:50:00|2201.4|2187.2|2201.4|2189.2|2201.4|2189.2|2201.4|2187.2|0
1629986100000|2021-08-26 13:55:00|2200.4|2188.4|2200.4|2186.4|2200.4|2188.4|2200.4|2186.4|0
1629986400000|2021-08-26 14:00:00||2186.9||2186.7||2186.9||2186.4|0
1629986700000|2021-08-26 14:05:00|2200.2||2200.4||2200.4||2200.2||0
1629987000000|2021-08-26 14:10:00|2202.2|2192.4|2204.4|2194.4|2204.4|2194.4|2200.4|2186.9|23
1629987300000|2021-08-26 14:15:00|2203.4|2191.9|2203.4|2191.9|2203.4|2191.9|2203.4|2191.9|1
1630048500000|2021-08-27 07:15:00|2203.4|2191.9|2203.4|2191.9|2203.4|2191.9|2203.4|2191.9|0
1630049100000|2021-08-27 07:25:00|2208.4|2186.9|2208.4|2186.9|2208.4|2186.9|2208.4|2186.9|0
1630049400000|2021-08-27 07:30:00|2201.4||2200.4||2201.4||2199.4||6
1630049700000|2021-08-27 07:35:00|2201.4|2187.4|2200.4|2189.7|2201.4|2189.7|2200.4|2187.4|3
1630050000000|2021-08-27 07:40:00|2199.4|2188.9|2199.4|2186.4|2199.4|2188.9|2199.4|2186.4|14
1630050300000|2021-08-27 07:45:00|2198.4|2186.7|2198.4|2184.4|2198.4|2186.7|2193.9|2184.4|62
1630050600000|2021-08-27 07:50:00|2200.9|2186.4|2199.4|2186.4|2201.4|2186.4|2199.4|2186.4|1
1630050900000|2021-08-27 07:55:00|2192.7|2184.4|2203.4|2187.4|2203.4|2187.4|2192.7|2184.4|0
1630051200000|2021-08-27 08:00:00|2203.2|2187.7|2203.4|2187.4|2203.7|2187.7|2202.9|2187.4|0
1630051500000|2021-08-27 08:05:00|2204.2|2187.7|2204.4|2191.4|2204.4|2191.4|2204.2|2187.4|0
1630051800000|2021-08-27 08:10:00||2191.9||2191.9||2191.9||2191.9|0
1630052100000|2021-08-27 08:15:00||2192.2||2192.2||2192.2||2192.2|0
1630052400000|2021-08-27 08:20:00||2192.4||2193.7||2193.7||2192.4|0
1630052700000|2021-08-27 08:25:00|2208.4|2195.7|2206.4|2193.9|2208.4|2195.9|2206.4|2193.9|10
1630053000000|2021-08-27 08:30:00|2208.4|2194.2|2206.4|2193.9|2208.4|2194.2|2206.4|2193.9|0
1630053300000|2021-08-27 08:35:00|2206.2||2205.7||2206.9||2205.7||0
1630053600000|2021-08-27 08:40:00|2205.2||2204.9||2206.2||2204.9||0
1630053900000|2021-08-27 08:45:00|2205.2||2205.4||2205.4||2204.4||5
1630054200000|2021-08-27 08:50:00|2204.7|2192.4|2204.2|2189.9|2205.2|2192.7|2202.2|2189.9|23
1630054500000|2021-08-27 08:55:00|2205.2|2190.4|2203.4|2189.9|2205.2|2190.7|2203.4|2189.9|0
1630054800000|2021-08-27 09:00:00||2190.7||2190.9||2190.9||2190.7|0
1630056000000|2021-08-27 09:20:00||2189.9||2189.9||2190.9||2189.9|0
1630056600000|2021-08-27 09:30:00|2198.4|2190.2|2203.4|2190.2|2203.4|2190.2|2198.4|2190.2|0
1630056900000|2021-08-27 09:35:00|2203.2|2191.4|2202.9|2189.9|2203.2|2191.4|2198.4|2189.9|10
1630057200000|2021-08-27 09:40:00|2203.2|2190.2|2207.4|2192.9|2207.4|2192.9|2203.2|2190.2|7
1630057500000|2021-08-27 09:45:00||2192.2||2191.7||2192.9||2191.7|0
1630057800000|2021-08-27 09:50:00||2191.9||2196.4||2196.4||2191.9|0
1630058100000|2021-08-27 09:55:00|2206.4|2194.9|2200.8|2188.6|2206.4|2194.9|2200.8|2188.2|0
1630058400000|2021-08-27 10:00:00|2198.8|2186.8|2198.8|2188.8|2198.8|2188.8|2198.8|2186.8|0
1630058700000|2021-08-27 10:05:00|2197.8|2186.8|2197.8|2186.8|2197.8|2186.8|2197.8|2186.8|0
1630059000000|2021-08-27 10:10:00|2198.8||2198.8||2198.8||2198.8||0
1630059300000|2021-08-27 10:15:00|2202.8|2188.8|2201.6|2187.6|2202.8|2194.3|2201.6|2186.8|5
1630059600000|2021-08-27 10:20:00|2201.3|2187.3|2200.1|2186.8|2201.3|2187.3|2200.1|2186.8|0
1630059900000|2021-08-27 10:25:00|2199.8|2186.1|2197.8|2184.6|2199.8|2186.1|2197.8|2184.6|20
1630060200000|2021-08-27 10:30:00|2196.8||2196.8||2196.8||2196.8||0
1630060500000|2021-08-27 10:35:00|2197.8|2184.3|2197.8|2185.3|2197.8|2185.3|2197.8|2184.3|5
1630060800000|2021-08-27 10:40:00|2196.8|2184.3|2194.8|2184.3|2196.8|2184.3|2194.8|2184.3|0
1630061100000|2021-08-27 10:45:00|2196.8||2196.8||2196.8||2196.8||2
1630061400000|2021-08-27 10:50:00|2197.3||2197.8||2197.8||2197.3||0
1630061700000|2021-08-27 10:55:00|2197.6|2184.6|2197.6|2184.3|2197.6|2184.6|2197.6|2184.3|0
1630062000000|2021-08-27 11:00:00|2197.3||2195.8||2197.3||2195.8||0
1630062300000|2021-08-27 11:05:00||2184.6||2184.6||2184.6||2184.6|0
1630062600000|2021-08-27 11:10:00|2193.8||2193.8||2193.8||2193.8||0
1630063200000|2021-08-27 11:20:00||2184.8||2184.6||2184.8||2184.6|0
1630063500000|2021-08-27 11:25:00|2195.8|2184.8|2196.3|2185.8|2196.3|2185.8|2195.8|2184.8|1
1630065000000|2021-08-27 11:50:00|2195.8|2185.3|2195.8|2184.6|2195.8|2185.3|2195.8|2184.6|1
1630065900000|2021-08-27 12:05:00|2196.3|2184.3|2195.8|2184.3|2196.3|2187.8|2195.8|2184.3|1
1630066200000|2021-08-27 12:10:00|2196.3|2187.8|2196.3|2184.3|2196.3|2187.8|2192.6|2184.3|1
1630067100000|2021-08-27 12:25:00|2195.8||2195.8||2195.8||2195.8||0
1630068600000|2021-08-27 12:50:00|2194.8||2194.8||2194.8||2194.8||0
1630068900000|2021-08-27 12:55:00|||||||||2
1630070100000|2021-08-27 13:15:00||2182.8||2182.8||2182.8||2182.8|3
1630070400000|2021-08-27 13:20:00|2193.8|2181.1|2193.8|2182.8|2193.8|2182.8|2190.8|2181.1|6
1630071000000|2021-08-27 13:30:00|2194.8|2183.6|2195.8|2183.6|2195.8|2183.6|2194.8|2183.6|0
1630071300000|2021-08-27 13:35:00|2196.3|2183.8|2195.8|2183.8|2196.3|2183.8|2195.8|2183.8|0
1630071600000|2021-08-27 13:40:00|2195.6|2183.6|2195.6|2183.8|2195.6|2183.8|2195.6|2183.6|0
1630071900000|2021-08-27 13:45:00||2184.1||2184.1||2184.1||2184.1|0
1630072500000|2021-08-27 13:55:00||2183.8||2183.6||2183.8||2183.6|2
1630072800000|2021-08-27 14:00:00||2182.8||2183.1||2183.1||2182.8|0
1630073100000|2021-08-27 14:05:00|2194.8|2183.3|2194.8|2183.8|2194.8|2183.8|2194.8|2183.3|1
1630073400000|2021-08-27 14:10:00|2195.6|2186.8|2195.6|2184.8|2195.6|2186.8|2195.6|2183.8|1
1630073700000|2021-08-27 14:15:00|2196.8|2187.6|2198.8|2188.8|2198.8|2188.8|2196.8|2187.6|12
1630308600000|2021-08-30 07:30:00|2208.8|2190.8|2212.3|2200.8|2212.3|2200.8|2208.8|2190.8|10
1630308900000|2021-08-30 07:35:00|2213.6|2201.8|2213.6|2201.8|2213.8|2202.8|2212.8|2201.8|2
1630309200000|2021-08-30 07:40:00|2211.8|2200.8|2211.8|2198.8|2211.8|2200.8|2209.8|2198.1|25
1630309500000|2021-08-30 07:45:00|2212.8|2200.8|2212.8|2199.1|2213.6|2200.8|2212.8|2199.1|0
1630309800000|2021-08-30 07:50:00||2199.3||2200.8||2200.8||2199.1|0
1630310100000|2021-08-30 07:55:00|2213.3|2200.3|2215.8|2205.8|2215.8|2205.8|2213.3|2200.3|31
1630311300000|2021-08-30 08:15:00|2218.6|2208.8|2219.8|2208.8|2219.8|2208.8|2218.6|2208.8|7
1630311600000|2021-08-30 08:20:00|2220.1|2211.8|2220.8|2208.8|2220.8|2211.8|2219.8|2208.8|18
1630311900000|2021-08-30 08:25:00|2221.3|2210.8|2223.8|2213.8|2225.6|2213.8|2221.3|2210.8|42
1630312200000|2021-08-30 08:30:00|2226.1|2214.8|2228.8|2217.8|2229.6|2218.8|2224.8|2214.8|27
1630312500000|2021-08-30 08:35:00|2227.8|2218.1|2227.8|2217.8|2228.8|2219.8|2225.8|2217.3|30
1630312800000|2021-08-30 08:40:00|2227.6|2217.3|2227.8|2218.8|2228.6|2218.8|2226.8|2217.3|3
1630313100000|2021-08-30 08:45:00|2228.6|2218.3|2226.8|2217.1|2228.6|2218.3|2226.8|2216.8|19
1630313400000|2021-08-30 08:50:00|2227.6||2227.6||2227.6||2227.6||1
1630313700000|2021-08-30 08:55:00|2227.3|2216.8|2225.8|2216.1|2227.3|2216.8|2225.8|2215.6|20
1630314000000|2021-08-30 09:00:00|2227.6|2217.3|2227.3|2216.8|2227.6|2217.3|2226.8|2216.1|8
1630314300000|2021-08-30 09:05:00||2217.8||2217.8||2217.8||2217.8|4
1630314600000|2021-08-30 09:10:00|2227.6||2228.6||2228.6||2227.3||7
1630314900000|2021-08-30 09:15:00|2228.3|2218.1|2228.6|2218.1|2228.6|2218.1|2228.3|2218.1|0
1630315200000|2021-08-30 09:20:00|2228.8|2218.8|2228.8|2219.8|2228.8|2219.8|2228.8|2218.8|29
1630315500000|2021-08-30 09:25:00|2227.8|2218.8|2227.8|2217.8|2227.8|2218.8|2227.8|2216.8|17
1630315800000|2021-08-30 09:30:00||2216.8||2216.8||2216.8||2216.8|6
1630316400000|2021-08-30 09:40:00|2226.8||2228.6||2228.8||2226.8||1
1630316700000|2021-08-30 09:45:00|2228.8|2218.8|2228.8|2218.8|2228.8|2218.8|2228.8|2218.8|3
1630317300000|2021-08-30 09:55:00|2227.8|2216.8|2227.8|2216.3|2227.8|2216.8|2227.8|2216.3|13
1630317600000|2021-08-30 10:00:00|2226.8||2226.8||2226.8||2226.8||0
1630317900000|2021-08-30 10:05:00|2226.6||2226.6||2226.6||2226.6||0
1630318200000|2021-08-30 10:10:00|2226.3||2226.6||2226.6||2226.3||0
1630318500000|2021-08-30 10:15:00|2226.3||2226.3||2226.3||2226.3||0
1630318800000|2021-08-30 10:20:00|2226.1|2215.8|2226.1|2216.6|2226.1|2217.8|2226.1|2215.8|12
1630319400000|2021-08-30 10:30:00||2216.8||2216.8||2216.8||2216.8|0
1630320000000|2021-08-30 10:40:00|2226.3||2225.8||2226.3||2225.8||4
1630320300000|2021-08-30 10:45:00|2226.1||2226.8||2226.8||2226.1||27
1630320900000|2021-08-30 10:55:00|2228.3|2218.1|2228.1|2213.8|2228.3|2218.1|2228.1|2213.8|45
1630321200000|2021-08-30 11:00:00|2228.3|2214.8|2226.6|2213.8|2228.3|2214.8|2226.6|2213.3|17
1630321500000|2021-08-30 11:05:00|2226.3|2214.1|2226.3|2215.6|2226.3|2215.6|2226.3|2214.1|0
1630321800000|2021-08-30 11:10:00|2225.8|2214.6|2226.3|2214.6|2226.6|2214.6|2223.8|2214.6|12
1630322400000|2021-08-30 11:20:00|2225.8|2215.6|2226.3|2215.8|2226.3|2215.8|2225.8|2215.6|0
1630322700000|2021-08-30 11:25:00||2216.3||2216.6||2216.6||2216.3|2
1630323000000|2021-08-30 11:30:00||2216.8||2216.8||2216.8||2216.8|0
1630323300000|2021-08-30 11:35:00|2226.6|2218.8|2228.3|2219.1|2228.6|2219.1|2226.6|2216.8|13
1630323600000|2021-08-30 11:40:00|2227.8|2216.8|2226.8|2216.8|2228.3|2216.8|2225.8|2216.8|22
1630323900000|2021-08-30 11:45:00|2226.3|2216.3|2225.8|2216.3|2226.8|2216.3|2225.8|2216.3|1
1630324200000|2021-08-30 11:50:00|2225.6|2215.6|2225.8|2214.3|2225.8|2215.6|2224.8|2214.3|10
1630324500000|2021-08-30 11:55:00|2225.1|2213.8|2223.8|2210.8|2225.8|2213.8|2220.8|2209.6|11
1630324800000|2021-08-30 12:00:00||2211.1||2211.1||2211.1||2211.1|0
1630325100000|2021-08-30 12:05:00|2225.6|2211.3|2226.3|2212.8|2227.3|2212.8|2225.3|2211.3|0
1630325400000|2021-08-30 12:10:00|2224.8||2224.8||2224.8||2224.8||0
1630325700000|2021-08-30 12:15:00|2223.8||2223.8||2223.8||2223.8||0
1630326000000|2021-08-30 12:20:00|2224.8|2213.6|2225.8|2213.6|2225.8|2213.6|2224.8|2213.6|2
1630326300000|2021-08-30 12:25:00|2226.6|2214.3|2226.6|2214.3|2226.6|2214.3|2226.6|2214.3|0
1630326600000|2021-08-30 12:30:00|2225.8|2214.6|2225.8|2215.8|2226.8|2217.8|2225.8|2214.6|0
1630326900000|2021-08-30 12:35:00|2226.6|2216.8|2227.8|2217.8|2227.8|2217.8|2226.6|2216.8|5
1630327200000|2021-08-30 12:40:00|2226.8|2218.8|2226.8|2216.1|2228.6|2218.8|2226.8|2215.8|10
1630327500000|2021-08-30 12:45:00|2227.8|2216.3|2227.8|2217.3|2227.8|2217.3|2226.8|2216.3|0
1630327800000|2021-08-30 12:50:00|2228.6|2218.8|2228.8|2219.8|2228.8|2219.8|2228.6|2217.8|6
1630328100000|2021-08-30 12:55:00||2219.1||2215.3||2219.1||2215.3|26
1630328400000|2021-08-30 13:00:00|2229.3|2215.8|2229.3|2220.8|2229.3|2220.8|2229.3|2215.8|0
1630328700000|2021-08-30 13:05:00||2221.1||2221.1||2221.1||2221.1|1
1630329000000|2021-08-30 13:10:00|2229.1|2220.1|2229.1|2217.1|2229.3|2220.1|2229.1|2216.1|21
1630329300000|2021-08-30 13:15:00|2229.3|2216.8|2227.8|2217.6|2229.3|2217.6|2227.8|2216.8|0
1630329600000|2021-08-30 13:20:00|2229.3||2229.3||2229.3||2229.3||1
1630329900000|2021-08-30 13:25:00|2228.6|2217.8|2230.1|2218.1|2230.1|2218.1|2228.6|2217.8|0
1630330200000|2021-08-30 13:30:00||2217.8||2217.8||2217.8||2217.8|0
1630330500000|2021-08-30 13:35:00|2230.3|2218.3|2230.3|2218.8|2230.3|2218.8|2230.3|2218.3|1
1630330800000|2021-08-30 13:40:00|2230.1|2219.3|2229.3|2219.6|2230.1|2219.8|2228.8|2219.3|11
1630331100000|2021-08-30 13:45:00|2232.1|2219.8|2231.8|2222.3|2232.1|2222.3|2231.8|2219.8|1
1630331400000|2021-08-30 13:50:00||2221.3||2221.3||2221.3||2221.3|3
1630331700000|2021-08-30 13:55:00|2231.6|2223.8|2231.8|2221.8|2232.1|2223.8|2231.6|2221.3|15
1630332000000|2021-08-30 14:00:00|2232.1|2221.3|2234.8|2221.3|2234.8|2226.6|2232.1|2221.3|10
1630332300000|2021-08-30 14:05:00|2234.3|2221.8|2234.3|2223.1|2234.3|2223.1|2234.3|2221.8|0
1630332600000|2021-08-30 14:10:00|2234.8|2223.3|2234.8|2224.6|2234.8|2224.6|2234.8|2223.3|1
1630332900000|2021-08-30 14:15:00|2234.6|2224.8|2234.3|2224.6|2234.8|2224.8|2234.3|2224.6|14
1630394100000|2021-08-31 07:15:00|2234.3|2224.6|2234.3|2224.6|2234.3|2224.6|2234.3|2224.6|0
1630395000000|2021-08-31 07:30:00|2234.8|2225.8|2235.8|2224.8|2238.8|2225.8|2233.8|2221.3|10
1630395300000|2021-08-31 07:35:00|2238.8|2225.8|2237.8|2225.8|2238.8|2225.8|2235.8|2224.8|20
1630395600000|2021-08-31 07:40:00|2236.8|2226.8|2237.6|2225.8|2237.8|2226.8|2235.8|2225.8|21
1630395900000|2021-08-31 07:45:00|2237.8|2226.8|2238.8|2226.8|2241.3|2231.8|2237.8|2224.8|28
1630396200000|2021-08-31 07:50:00|2238.6|2224.8|2236.8|2224.8|2238.6|2224.8|2236.8|2224.8|5
1630396500000|2021-08-31 07:55:00|2236.6|2222.8|2233.8|2220.8|2236.6|2223.8|2233.8|2217.6|7
1630396800000|2021-08-31 08:00:00|2233.6|2218.8|2233.6|2219.8|2233.6|2219.8|2233.6|2218.8|0
1630397100000|2021-08-31 08:05:00|2232.8||2232.8||2232.8||2232.8||0
1630397400000|2021-08-31 08:10:00|2232.6|2218.8|2230.1|2218.8|2232.6|2218.8|2228.8|2218.8|1
1630397700000|2021-08-31 08:15:00|2231.3|2216.6|2231.3|2217.3|2231.3|2217.3|2231.3|2216.6|2
1630398000000|2021-08-31 08:20:00||2217.6||2216.8||2217.6||2214.6|6
1630398300000|2021-08-31 08:25:00||2217.1||2217.1||2217.1||2217.1|0
1630398600000|2021-08-31 08:30:00|2228.8|2222.8|2228.8|2215.1|2228.8|2222.8|2228.8|2215.1|0
1630398900000|2021-08-31 08:35:00||2215.3||2215.3||2215.3||2215.3|0
1630399200000|2021-08-31 08:40:00|2228.3|2213.8|2228.3|2213.8|2228.3|2213.8|2225.8|2213.8|6
1630399500000|2021-08-31 08:45:00|2228.1|2213.6|2226.3|2213.1|2228.1|2213.6|2226.3|2213.1|0
1630399800000|2021-08-31 08:50:00|2226.1|2213.3|2226.8|2213.3|2226.8|2213.3|2226.1|2213.3|0
1630400100000|2021-08-31 08:55:00||2213.8||2214.1||2214.1||2213.8|0
1630400400000|2021-08-31 09:00:00|2226.6||2226.3||2226.6||2226.3||0
1630400700000|2021-08-31 09:05:00||2215.8||2215.8||2215.8||2215.8|0
1630401000000|2021-08-31 09:10:00|2226.8|2216.1|2226.8|2216.1|2227.8|2218.8|2226.8|2216.1|5
1630401300000|2021-08-31 09:15:00|2227.8|2218.8|2227.8|2216.1|2227.8|2218.8|2227.8|2216.1|1
1630401600000|2021-08-31 09:20:00|2227.6|2217.8|2227.8|2217.8|2227.8|2217.8|2227.6|2217.8|4
1630401900000|2021-08-31 09:25:00|2228.3|2218.8|2228.8|2219.8|2231.3|2219.8|2228.3|2218.8|16
1630402200000|2021-08-31 09:30:00|2231.3|2220.6|2228.6|2216.3|2231.3|2220.6|2228.6|2216.1|11
1630402500000|2021-08-31 09:35:00|2227.8|2216.1|2227.8|2216.1|2227.8|2217.8|2227.8|2216.1|10
1630403100000|2021-08-31 09:45:00||2216.8||2215.6||2216.8||2212.1|7
1630403400000|2021-08-31 09:50:00|2228.6|2216.3|2228.6|2214.1|2228.6|2216.3|2228.6|2212.1|0
1630403700000|2021-08-31 09:55:00|2227.8|2213.8|2227.8|2214.1|2227.8|2214.1|2227.8|2213.8|0
1630404000000|2021-08-31 10:00:00|2222.3||2227.8||2227.8||2222.3||0
1630404600000|2021-08-31 10:10:00|2227.6||2227.6||2227.6||2227.6||0
1630404900000|2021-08-31 10:15:00|2227.8||2227.8||2227.8||2227.8||0
1630405500000|2021-08-31 10:25:00|2227.6||2227.6||2227.6||2227.6||0
1630405800000|2021-08-31 10:30:00|2226.8|2212.6|2225.6|2212.1|2226.8|2212.6|2220.6|2212.1|8
1630406100000|2021-08-31 10:35:00|2225.8|2212.3|2225.6|2212.3|2225.8|2212.3|2225.6|2212.3|0
1630406400000|2021-08-31 10:40:00|2225.3|2212.6|2223.8|2212.3|2225.3|2212.6|2223.8|2212.3|2
1630406700000|2021-08-31 10:45:00|2223.6|2211.8|2222.8|2208.6|2223.6|2211.8|2219.1|2205.8|40
1630407000000|2021-08-31 10:50:00|2222.6|2206.8|2221.8|2207.8|2222.6|2208.1|2221.8|2205.8|0
1630407300000|2021-08-31 10:55:00|2221.6|2207.6|2221.6|2207.3|2222.3|2207.8|2221.3|2205.8|0
1630407600000|2021-08-31 11:00:00|2221.8|2207.6|2222.3|2208.1|2222.3|2208.1|2221.6|2207.6|0
1630407900000|2021-08-31 11:05:00|2222.1|2205.8|2222.8|2210.8|2222.8|2210.8|2218.8|2205.8|2
1630408200000|2021-08-31 11:10:00|2220.8||2219.8||2221.8||2219.8||8
1630408500000|2021-08-31 11:15:00|2223.8|2210.1|2223.1|2209.8|2223.8|2210.1|2222.8|2208.8|0
1630408800000|2021-08-31 11:20:00|2222.8|2209.1|2221.3|2206.1|2223.1|2209.1|2216.8|2205.8|4
1630409100000|2021-08-31 11:25:00|2218.8|2205.8|2217.6|2205.8|2218.8|2205.8|2217.6|2205.8|1
1630409400000|2021-08-31 11:30:00||2206.1||2205.8||2206.8||2205.8|0
1630409700000|2021-08-31 11:35:00|2217.8|2205.3|2217.8|2205.8|2217.8|2205.8|2213.3|2204.1|9
1630410000000|2021-08-31 11:40:00||2206.8||2207.6||2207.6||2206.8|0
1630410300000|2021-08-31 11:45:00|2221.1|2207.8|2221.1|2209.8|2221.3|2210.8|2221.1|2207.8|6
1630410600000|2021-08-31 11:50:00|2221.3|2209.3|2218.8|2205.8|2221.6|2209.3|2218.8|2205.8|20
1630410900000|2021-08-31 11:55:00|2217.8|2205.1|2217.8|2204.1|2217.8|2205.1|2217.8|2204.1|30
1630411200000|2021-08-31 12:00:00|2217.3|2203.6|2213.8|2203.3|2217.3|2203.6|2213.8|2203.3|0
1630411500000|2021-08-31 12:05:00||2201.3||2200.8||2201.3||2200.8|1
1630411800000|2021-08-31 12:10:00|2210.1|2201.1|2217.3|2203.1|2217.3|2203.1|2210.1|2200.8|1
1630412100000|2021-08-31 12:15:00|2217.8|2203.3|2217.8|2203.6|2217.8|2203.6|2217.8|2203.3|0
1630412400000|2021-08-31 12:20:00||2203.8||2203.8||2203.8||2203.8|0
1630412700000|2021-08-31 12:25:00|2215.8|2204.8|2214.8|2203.8|2215.8|2204.8|2214.8|2203.8|1
1630413000000|2021-08-31 12:30:00|2213.8||2213.8||2213.8||2213.8||1
1630413300000|2021-08-31 12:35:00|2213.6||2213.6||2213.6||2213.6||1
1630413600000|2021-08-31 12:40:00|2213.8|2205.8|2217.8|2205.8|2217.8|2205.8|2213.8|2205.8|5
1630413900000|2021-08-31 12:45:00|2217.3|2206.8|2213.8|2203.8|2217.3|2207.1|2213.8|2203.6|1
1630414200000|2021-08-31 12:50:00||2203.6||2203.6||2203.6||2203.6|0
1630414500000|2021-08-31 12:55:00|2212.8|2201.8|2212.8|2200.8|2212.8|2201.8|2212.8|2200.8|1
1630414800000|2021-08-31 13:00:00||2201.1||2200.8||2201.1||2200.8|0
1630415100000|2021-08-31 13:05:00|2214.8|2201.1|2218.1|2207.8|2218.1|2207.8|2214.8|2200.8|18
1630415400000|2021-08-31 13:10:00|2218.3|2208.8|2220.8|2210.8|2220.8|2210.8|2218.3|2208.8|12
1630415700000|2021-08-31 13:15:00|2222.1|2211.1|2222.8|2210.8|2222.8|2211.1|2221.8|2210.8|0
1630416000000|2021-08-31 13:20:00|2221.8|2208.1|2222.8|2210.8|2222.8|2210.8|2220.8|2207.1|5
1630416300000|2021-08-31 13:25:00|2223.1|2211.6|2223.8|2211.1|2223.8|2211.6|2223.1|2210.8|0
1630416600000|2021-08-31 13:30:00|2224.8|2211.6|2223.8|2211.8|2225.8|2215.8|2223.8|2211.6|27
1630416900000|2021-08-31 13:35:00|2222.8|2212.1|2224.8|2215.8|2225.3|2215.8|2222.8|2212.1|5
1630417200000|2021-08-31 13:40:00|2224.1|2212.3|2224.8|2212.3|2224.8|2212.3|2224.1|2212.1|10
1630417500000|2021-08-31 13:45:00|2223.8|2212.1|2223.8|2214.1|2223.8|2214.3|2223.8|2212.1|0
1630417800000|2021-08-31 13:50:00|2224.8|2213.8|2224.8|2214.6|2224.8|2214.6|2224.8|2213.8|10
1630418100000|2021-08-31 13:55:00|2223.8|2213.8|2225.3|2214.8|2225.3|2214.8|2223.8|2213.8|12
1630418400000|2021-08-31 14:00:00|2225.6|2213.8|2223.8|2213.8|2225.6|2213.8|2223.8|2212.1|0
1630418700000|2021-08-31 14:05:00|2223.3|2212.1|2223.8|2212.1|2223.8|2212.1|2223.3|2212.1|5
1630419000000|2021-08-31 14:10:00|2222.8|2212.3|2222.8|2212.3|2222.8|2212.3|2222.8|2212.3|0
1630419300000|2021-08-31 14:15:00|2223.8|2212.1|2222.8|2212.1|2223.8|2212.1|2222.8|2212.1|6
1630480500000|2021-09-01 07:15:00|2222.8|2212.1|2245.8|2220.8|2248.8|2220.8|2222.8|2212.1|5
1630480800000|2021-09-01 07:20:00|2245.6|2221.1|2236.8|2221.1|2245.6|2221.1|2236.8|2221.1|1
1630481100000|2021-09-01 07:25:00|2233.8||2234.8||2236.8||2233.8||9
1630481400000|2021-09-01 07:30:00|2233.8||2233.8||2234.8||2233.8||0
1630481700000|2021-09-01 07:35:00|2236.1|2223.8|2235.8|2224.8|2236.1|2224.8|2235.8|2223.8|1
1630482000000|2021-09-01 07:40:00|2234.8|2225.8|2235.8|2225.8|2235.8|2225.8|2234.8|2224.8|0
1630482300000|2021-09-01 07:45:00|2233.8|2224.8|2232.8|2221.1|2233.8|2224.8|2231.8|2221.1|3
1630482600000|2021-09-01 07:50:00|2232.6|2220.8|2231.1|2220.8|2232.6|2220.8|2228.8|2216.6|11
1630482900000|2021-09-01 07:55:00|2231.6|2218.8|2227.8|2215.8|2231.6|2218.8|2227.3|2215.8|10
1630483200000|2021-09-01 08:00:00|2228.3|2214.6|2227.3|2214.6|2228.6|2214.6|2227.3|2214.6|1
1630483500000|2021-09-01 08:05:00|2227.1|2214.8|2227.3|2214.8|2227.3|2214.8|2226.3|2214.8|0
1630483800000|2021-09-01 08:10:00|2227.6|2215.1|2227.6|2215.8|2227.8|2215.8|2227.6|2215.1|0
1630484100000|2021-09-01 08:15:00|2227.3|2216.1|2223.8|2214.6|2227.3|2216.1|2223.8|2214.6|2
1630484400000|2021-09-01 08:20:00|2224.8|2212.6|2222.6|2210.8|2224.8|2212.6|2222.6|2210.8|12
1630484700000|2021-09-01 08:25:00|2216.6|2214.3|2224.1|2211.8|2224.1|2214.3|2216.6|2208.1|2
1630485000000|2021-09-01 08:30:00|2223.8|2208.8|2222.8|2208.8|2223.8|2209.8|2222.3|2208.6|1
1630485300000|2021-09-01 08:35:00|2223.1|2208.6|2223.3|2210.8|2223.6|2210.8|2223.1|2208.6|10
1630485600000|2021-09-01 08:40:00|2223.6|2210.1|2221.6|2208.6|2223.6|2210.1|2221.6|2208.6|0
1630485900000|2021-09-01 08:45:00|2221.1||2222.1||2222.1||2221.1||0
1630486200000|2021-09-01 08:50:00|2223.1|2210.8|2223.1|2209.1|2223.1|2210.8|2222.6|2208.8|4
1630486500000|2021-09-01 08:55:00|2222.8|2209.8|2221.3|2209.8|2222.8|2209.8|2221.3|2209.8|0
1630486800000|2021-09-01 09:00:00|2220.8|2208.6|2220.3|2206.8|2221.1|2208.6|2220.3|2205.6|2
1630487100000|2021-09-01 09:05:00|2213.8|2207.1|2220.3|2205.8|2220.3|2207.1|2213.8|2205.6|4
1630487400000|2021-09-01 09:10:00||2206.8||2206.8||2206.8||2206.8|0
1630487700000|2021-09-01 09:15:00|2213.3|2207.1|2215.8|2205.3|2220.3|2207.1|2213.3|2204.8|11
1630488000000|2021-09-01 09:20:00|2219.8|2207.8|2223.6|2210.8|2223.6|2210.8|2219.8|2205.6|8
1630488300000|2021-09-01 09:25:00|2222.8|2209.6|2223.6|2209.3|2223.6|2209.6|2222.8|2209.1|0
1630488600000|2021-09-01 09:30:00|2223.3||2222.6||2223.3||2222.6||0
1630488900000|2021-09-01 09:35:00|2223.8||2223.6||2223.8||2223.6||0
1630489200000|2021-09-01 09:40:00|2222.8|2210.8|2223.8|2210.8|2223.8|2210.8|2222.8|2210.8|0
1630489500000|2021-09-01 09:45:00|2223.1|2209.1|2223.8|2209.8|2223.8|2209.8|2223.1|2209.1|0
1630489800000|2021-09-01 09:50:00|2222.8||2221.6||2223.8||2221.6||0
1630490100000|2021-09-01 09:55:00|2221.3|2209.1|2218.8|2206.8|2221.3|2209.1|2218.3|2204.8|15
1630490400000|2021-09-01 10:00:00|2218.6|2206.1|2217.8|2206.1|2218.8|2206.3|2217.8|2206.1|0
1630491000000|2021-09-01 10:10:00|2217.1|2204.8|2217.6|2205.8|2217.6|2205.8|2216.6|2204.6|5
1630491300000|2021-09-01 10:15:00|2217.3||2216.8||2217.3||2216.8||0
1630491600000|2021-09-01 10:20:00|2215.8|2203.3|2212.3|2200.8|2215.8|2203.3|2207.8|2199.1|6
1630491900000|2021-09-01 10:25:00|2211.8|2198.3|2211.8|2201.1|2211.8|2201.1|2208.8|2198.3|5
1630492200000|2021-09-01 10:30:00|2213.8|2201.6|2214.8|2201.1|2215.8|2205.8|2213.8|2200.8|13
1630492500000|2021-09-01 10:35:00|2215.8|2201.3|2216.8|2201.3|2216.8|2201.6|2215.8|2200.8|0
1630492800000|2021-09-01 10:40:00|2217.3|2201.6|2217.6|2205.8|2218.1|2205.8|2213.8|2201.1|10
1630493100000|2021-09-01 10:45:00|2217.8||2217.8||2217.8||2217.3||0
1630493400000|2021-09-01 10:50:00|2218.1|2203.8|2217.8|2205.8|2218.3|2205.8|2209.6|2201.1|2
1630493700000|2021-09-01 10:55:00|2218.1|2204.1|2218.8|2209.8|2219.1|2209.8|2218.1|2204.1|40
1630494000000|2021-09-01 11:00:00|2220.3|2210.1|2219.8|2210.1|2220.6|2210.1|2218.8|2210.1|19
1630494300000|2021-09-01 11:05:00|2218.8|2209.8|2218.8|2204.3|2218.8|2209.8|2218.8|2204.1|11
1630494600000|2021-09-01 11:10:00|2218.6||2218.8||2218.8||2218.6||0
1630494900000|2021-09-01 11:15:00|2218.6||2218.8||2218.8||2218.6||0
1630495500000|2021-09-01 11:25:00|2220.6|2206.1|2218.8|2204.8|2220.8|2206.3|2218.8|2204.8|0
1630495800000|2021-09-01 11:30:00|2219.8|2205.6|2219.8|2205.6|2219.8|2205.6|2219.8|2205.6|0
1630496100000|2021-09-01 11:35:00|2218.8|2204.8|2218.8|2204.8|2218.8|2204.8|2218.8|2204.8|0
1630496400000|2021-09-01 11:40:00|2219.8|2205.6|2220.8|2206.6|2220.8|2206.6|2219.8|2205.6|0
1630496700000|2021-09-01 11:45:00|2221.8|2206.8|2220.8|2207.1|2221.8|2207.8|2220.8|2206.6|0
1630497000000|2021-09-01 11:50:00||2205.8||2205.1||2205.8||2205.1|0
1630497300000|2021-09-01 11:55:00||2204.8||2205.8||2205.8||2204.6|0
1630497600000|2021-09-01 12:00:00|2218.8||2218.8||2218.8||2218.8||0
1630498200000|2021-09-01 12:10:00|2218.3||2218.6||2218.8||2218.3||0
1630498500000|2021-09-01 12:15:00|2218.3||2218.8||2218.8||2218.1||0
1630498800000|2021-09-01 12:20:00|2218.3||2218.8||2218.8||2218.3||0
1630499400000|2021-09-01 12:30:00||2205.1||2205.1||2205.1||2205.1|0
1630499700000|2021-09-01 12:35:00||2205.8||2206.1||2206.1||2205.8|0
1630500000000|2021-09-01 12:40:00|2221.3|2205.8|2221.3|2206.8|2221.3|2206.8|2221.3|2205.8|0
1630500300000|2021-09-01 12:45:00|2221.1||2221.1||2221.6||2220.8||0
1630500600000|2021-09-01 12:50:00|2220.8||2218.8||2220.8||2218.8||0
1630500900000|2021-09-01 12:55:00|2218.6|2205.8|2217.8|2205.8|2218.6|2206.1|2217.8|2205.8|8
1630501200000|2021-09-01 13:00:00|2217.6|2204.8|2213.8|2204.1|2217.6|2204.8|2213.8|2204.1|22
1630501500000|2021-09-01 13:05:00|2214.8|2201.3|2215.1|2201.3|2215.1|2201.3|2214.6|2201.3|10
1630501800000|2021-09-01 13:10:00|2215.8|2201.8|2215.8|2201.6|2215.8|2201.8|2215.8|2201.3|0
1630503000000|2021-09-01 13:30:00||2201.8||2201.8||2201.8||2201.8|0
1630503300000|2021-09-01 13:35:00|2215.3|2202.8|2216.6|2204.3|2216.6|2204.3|2215.3|2202.8|2
1630503600000|2021-09-01 13:40:00|2217.3|2204.8|2214.8|2203.3|2217.3|2205.8|2214.8|2201.8|8
1630503900000|2021-09-01 13:45:00|2216.6|2203.8|2213.8|2203.3|2216.6|2203.8|2213.8|2203.3|1
1630504200000|2021-09-01 13:50:00|2214.8|2203.8|2213.8|2200.8|2214.8|2203.8|2213.8|2198.8|23
1630504500000|2021-09-01 13:55:00|2213.6|2201.1|2212.8|2199.8|2213.6|2201.1|2212.8|2199.8|4
1630504800000|2021-09-01 14:00:00|2211.8|2200.8|2211.8|2200.8|2212.6|2200.8|2211.8|2200.8|2
1630505100000|2021-09-01 14:05:00|2210.8||2212.8||2212.8||2210.8||1
1630505400000|2021-09-01 14:10:00|2213.6|2202.3|2212.8|2202.3|2216.8|2202.3|2212.8|2202.3|12
1630505700000|2021-09-01 14:15:00|2212.6||2212.6||2212.6||2212.6||5
1630566900000|2021-09-02 07:15:00|2212.6||2212.6||2212.6||2212.6||0
1630568400000|2021-09-02 07:40:00|2213.8|2200.8|2213.3|2200.8|2213.8|2200.8|2213.1|2200.8|0
1630568700000|2021-09-02 07:45:00|2213.1|2196.3|2206.8|2194.6|2213.1|2198.8|2206.8|2194.3|11
1630569000000|2021-09-02 07:50:00||2196.1||2196.1||2196.1||2196.1|0
1630569300000|2021-09-02 07:55:00|2208.8||2208.8||2208.8||2208.8||3
1630569600000|2021-09-02 08:00:00|2207.8||2206.8||2207.8||2206.8||0
1630569900000|2021-09-02 08:05:00|2206.6|2196.8|2208.8|2197.8|2208.8|2197.8|2206.6|2196.8|19
1630570200000|2021-09-02 08:10:00|2210.6||2208.8||2210.8||2208.8||8
1630570500000|2021-09-02 08:15:00|2208.6|2196.8|2207.8|2196.8|2208.6|2196.8|2207.8|2196.8|1
1630570800000|2021-09-02 08:20:00|2207.6|2196.3|2208.1|2196.3|2208.1|2196.3|2207.3|2196.3|0
1630571100000|2021-09-02 08:25:00|2208.3||2208.3||2208.6||2207.8||1
1630571400000|2021-09-02 08:30:00|2208.8|2201.8|2212.8|2201.8|2213.6|2201.8|2208.8|2196.3|41
1630571700000|2021-09-02 08:35:00|2213.1|2202.3|2213.3|2202.3|2213.8|2202.8|2213.1|2202.3|30
1630572000000|2021-09-02 08:40:00|2213.6|2201.3|2211.8|2198.8|2213.6|2201.3|2211.8|2196.3|21
1630572300000|2021-09-02 08:45:00||2197.8||2198.3||2198.3||2197.8|0
1630572900000|2021-09-02 08:55:00|2210.8||2210.8||2210.8||2210.8||0
1630573200000|2021-09-02 09:00:00||2198.1||2197.3||2198.1||2197.3|12
1630573500000|2021-09-02 09:05:00|2211.8|2197.6|2211.8|2197.6|2211.8|2197.6|2211.8|2197.6|0
1630573800000|2021-09-02 09:10:00|2210.8|2197.8|2212.8|2200.8|2212.8|2200.8|2210.8|2197.8|0
1630574400000|2021-09-02 09:20:00|2212.6|2198.6|2209.8|2198.3|2212.8|2198.6|2209.8|2198.3|0
1630574700000|2021-09-02 09:25:00|2211.1||2210.6||2211.1||2210.6||0
1630575000000|2021-09-02 09:30:00|2210.3||2209.3||2210.6||2209.3||0
1630575300000|2021-09-02 09:35:00|2209.1||2208.8||2209.3||2208.3||0
1630575600000|2021-09-02 09:40:00||2198.6||2198.8||2198.8||2198.6|0
1630575900000|2021-09-02 09:45:00|2208.6|2199.1|2208.8|2196.6|2208.8|2199.1|2208.6|2196.3|6
1630576200000|2021-09-02 09:50:00|2209.1|2196.8|2208.8|2198.1|2209.3|2198.1|2208.8|2196.3|0
1630577700000|2021-09-02 10:15:00|2208.6|2197.8|2208.8|2197.8|2208.8|2197.8|2208.6|2197.8|0
1630578000000|2021-09-02 10:20:00|2208.6|2197.6|2207.8|2197.1|2208.6|2198.8|2207.8|2197.1|1
1630578300000|2021-09-02 10:25:00|2207.6|2196.8|2206.6|2195.3|2207.6|2196.8|2206.3|2194.8|21
1630578600000|2021-09-02 10:30:00|2206.3|2194.8|2206.3|2194.8|2206.3|2195.1|2205.8|2194.8|10
1630579200000|2021-09-02 10:40:00|2206.1||2205.8||2206.1||2205.8||0
1630579500000|2021-09-02 10:45:00|2205.6|2193.8|2202.6|2190.8|2205.6|2193.8|2201.8|2189.8|9
1630579800000|2021-09-02 10:50:00|2202.3||2201.8||2202.3||2201.8||10
1630580100000|2021-09-02 10:55:00|2200.8|2188.8|2199.3|2187.8|2200.8|2188.8|2195.8|2186.8|35
1630580400000|2021-09-02 11:00:00|2196.8|2188.1|2200.8|2188.1|2201.6|2188.1|2196.8|2188.1|41
1630580700000|2021-09-02 11:05:00|2199.8||2199.8||2200.3||2199.8||0
1630581000000|2021-09-02 11:10:00|2196.3|2186.8|2200.8|2187.3|2201.6|2193.3|2195.1|2186.8|1
1630581300000|2021-09-02 11:15:00|2201.6|2193.3|2201.3|2187.6|2201.6|2193.3|2201.3|2187.3|0
1630581600000|2021-09-02 11:20:00||2187.3||2187.3||2187.3||2187.3|0
1630581900000|2021-09-02 11:25:00|2202.3|2187.8|2201.8|2188.1|2202.3|2188.1|2201.8|2187.8|0
1630582200000|2021-09-02 11:30:00||2187.8||2187.8||2187.8||2187.8|0
1630582500000|2021-09-02 11:35:00||2188.1||2188.1||2188.1||2188.1|0
1630582800000|2021-09-02 11:40:00||2191.8||2191.8||2191.8||2191.8|0
1630583100000|2021-09-02 11:45:00||2188.6||2189.8||2189.8||2188.6|1
1630583400000|2021-09-02 11:50:00|2204.6|2193.8|2203.8|2189.8|2204.6|2193.8|2203.8|2189.8|25
1630583700000|2021-09-02 11:55:00|2203.6|2189.3|2203.6|2189.6|2203.6|2189.6|2203.6|2189.3|0
1630584000000|2021-09-02 12:00:00|2204.3|2189.8|2204.3|2190.8|2204.3|2190.8|2204.3|2189.8|0
1630585200000|2021-09-02 12:20:00|2205.8|2195.8|2203.3|2189.8|2205.8|2195.8|2198.8|2189.8|0
1630585500000|2021-09-02 12:25:00|2203.8|2190.1|2203.8|2191.1|2203.8|2191.1|2203.8|2190.1|0
1630585800000|2021-09-02 12:30:00||2192.8||2191.1||2192.8||2191.1|0
1630586100000|2021-09-02 12:35:00||2191.3||2191.8||2192.1||2191.3|0
1630586400000|2021-09-02 12:40:00|2203.6|2192.1|2203.6|2193.3|2203.6|2193.3|2203.6|2192.1|3
1630586700000|2021-09-02 12:45:00|2201.8|2191.8|2201.6|2191.8|2201.8|2191.8|2201.6|2191.8|7
1630587300000|2021-09-02 12:55:00|2203.8|2190.8|2201.8|2189.3|2204.8|2190.8|2201.8|2189.3|2
1630587600000|2021-09-02 13:00:00|2202.6|2189.6|2202.6|2189.6|2203.3|2189.6|2201.6|2189.6|0
1630587900000|2021-09-02 13:05:00|2203.3|2189.8|2203.1|2191.8|2203.3|2191.8|2202.8|2189.8|0
1630588200000|2021-09-02 13:10:00|2202.8|2192.1|2202.8|2190.1|2202.8|2192.1|2202.8|2190.1|1
1630588500000|2021-09-02 13:15:00|2203.8|2190.3|2203.6|2190.8|2203.8|2190.8|2203.1|2190.3|0
1630588800000|2021-09-02 13:20:00|2203.3|2191.3|2203.3|2191.6|2203.3|2191.6|2203.3|2191.3|0
1630589100000|2021-09-02 13:25:00|2200.1|2191.8|2203.3|2192.1|2203.3|2192.1|2200.1|2191.8|0
1630589400000|2021-09-02 13:30:00|2204.8||2204.8||2204.8||2204.8||1
1630589700000|2021-09-02 13:35:00|2206.3|2195.8|2204.8|2192.1|2206.6|2195.8|2204.8|2192.1|0
1630590000000|2021-09-02 13:40:00||2192.3||2193.3||2193.3||2192.3|0
1630590300000|2021-09-02 13:45:00|2203.8|2195.8|2205.8|2195.8|2205.8|2195.8|2203.8|2195.8|10
1630590600000|2021-09-02 13:50:00|2205.6|2193.3|2203.8|2193.8|2205.6|2193.8|2203.8|2193.3|0
1630590900000|2021-09-02 13:55:00|2205.8|2193.3|2206.6|2193.3|2206.8|2193.3|2203.8|2193.3|32
1630591200000|2021-09-02 14:00:00|2206.8|2195.8|2211.8|2195.8|2211.8|2195.8|2206.8|2195.8|1
1630591500000|2021-09-02 14:05:00|2210.8||2210.8||2210.8||2210.8||0
1630591800000|2021-09-02 14:10:00||2196.3||2196.3||2196.3||2196.3|0
1630592100000|2021-09-02 14:15:00||2197.8||2197.8||2197.8||2197.8|0
1630653300000|2021-09-03 07:15:00|2210.8|2197.8|2210.8|2197.8|2210.8|2197.8|2210.8|2197.8|0
1630655400000|2021-09-03 07:50:00|2212.8|2200.8|2212.8|2198.3|2212.8|2200.8|2212.8|2197.6|0
1630655700000|2021-09-03 07:55:00|2213.6|2198.1|2214.8|2201.8|2215.3|2201.8|2212.8|2198.1|11
1630656000000|2021-09-03 08:00:00|2214.6|2205.8|2216.8|2207.8|2216.8|2207.8|2210.1|2201.8|12
1630656300000|2021-09-03 08:05:00|2216.3|2205.8|2215.8|2201.6|2216.8|2205.8|2215.8|2201.6|4
1630656600000|2021-09-03 08:10:00|2215.3|2201.8|2211.1|2197.1|2215.3|2201.8|2211.1|2197.1|10
1630656900000|2021-09-03 08:15:00|2210.8|2197.3|2210.1|2196.8|2212.8|2197.3|2209.8|2194.3|0
1630657200000|2021-09-03 08:20:00|2209.8||2209.1||2209.8||2208.8||40
1630657500000|2021-09-03 08:25:00|2208.8||2208.8||2208.8||2208.8||0
1630657800000|2021-09-03 08:30:00|2209.3||2208.8||2209.3||2208.8||0
1630658100000|2021-09-03 08:35:00|2205.1|2194.1|2204.8|2190.8|2209.3|2194.1|2204.8|2190.8|14
1630658400000|2021-09-03 08:40:00|2203.8|2192.8|2203.8|2190.1|2203.8|2192.8|2203.8|2190.1|2
1630658700000|2021-09-03 08:45:00|2200.8|2189.1|2203.8|2190.8|2203.8|2190.8|2200.8|2189.1|1
1630659000000|2021-09-03 08:50:00|2198.8|2188.3|2202.8|2188.8|2203.8|2188.8|2198.8|2187.1|2
1630659300000|2021-09-03 08:55:00|2202.6|2187.8|2201.8|2187.8|2202.6|2187.8|2201.8|2187.8|0
1630659600000|2021-09-03 09:00:00|2202.3|2188.3|2201.8|2188.8|2202.6|2189.1|2201.8|2188.3|0
1630659900000|2021-09-03 09:05:00|2201.6|2188.1|2201.8|2187.8|2201.8|2188.1|2201.6|2187.8|0
1630660200000|2021-09-03 09:10:00|2198.8|2188.1|2201.8|2188.8|2201.8|2188.8|2198.8|2188.1|3
1630660500000|2021-09-03 09:15:00||2189.1||2189.1||2189.1||2189.1|0
1630660800000|2021-09-03 09:20:00|2203.8|2188.8|2203.8|2193.8|2203.8|2193.8|2203.8|2188.8|2
1630661100000|2021-09-03 09:25:00|2204.8|2194.1|2206.8|2194.1|2206.8|2194.1|2202.3|2194.1|0
1630661400000|2021-09-03 09:30:00|2207.1|2194.4|2207.1|2194.4|2207.1|2194.4|2207.1|2194.4|0
1630661700000|2021-09-03 09:35:00|2206.1||2206.1||2206.1||2206.1||0
1630662000000|2021-09-03 09:40:00||2194.6||2194.6||2194.6||2194.6|0
1630662900000|2021-09-03 09:55:00|2207.1|2194.9|2206.1|2195.1|2207.1|2195.1|2206.1|2194.9|1
1630663800000|2021-09-03 10:10:00|2206.9||2206.9||2206.9||2206.9||0
1630665600000|2021-09-03 10:40:00||2195.4||2195.4||2195.4||2195.4|0
1630666200000|2021-09-03 10:50:00|2208.9||2208.9||2208.9||2208.9||1
1630667100000|2021-09-03 11:05:00|2208.6||2208.9||2208.9||2208.6||0
1630667400000|2021-09-03 11:10:00|2208.6||2208.9||2208.9||2208.6||0
1630667700000|2021-09-03 11:15:00|2208.6||2207.6||2208.6||2207.6||0
1630668600000|2021-09-03 11:30:00|2207.4|2195.1|2209.4|2195.4|2210.1|2195.4|2207.4|2195.1|0
1630668900000|2021-09-03 11:35:00|2203.6||2208.9||2208.9||2203.6||0
1630669200000|2021-09-03 11:40:00|2210.1|2195.1|2210.1|2195.1|2210.1|2195.1|2210.1|2195.1|0
1630669500000|2021-09-03 11:45:00||2195.6||2197.6||2197.6||2195.6|0
1630669800000|2021-09-03 11:50:00||2198.1||2198.1||2198.1||2198.1|0
1630670400000|2021-09-03 12:00:00|2209.1|2199.6|2209.1|2199.6|2209.1|2199.6|2209.1|2199.6|0
1630670700000|2021-09-03 12:05:00|2210.1|2200.1|2210.1|2200.6|2210.1|2200.6|2210.1|2200.1|10
1630671000000|2021-09-03 12:10:00|2208.9|2200.9|2211.1|2201.4|2212.6|2201.4|2208.9|2200.9|20
1630671300000|2021-09-03 12:15:00|2212.1|2202.1|2214.1|2202.1|2214.1|2202.1|2212.1|2202.1|0
1630671600000|2021-09-03 12:20:00|2214.4|2202.4|2215.6|2203.1|2215.6|2206.9|2213.9|2202.1|1
1630671900000|2021-09-03 12:25:00|2215.9|2203.4|2215.9|2203.6|2216.1|2203.6|2215.6|2202.6|0
1630672200000|2021-09-03 12:30:00|2215.6|2202.6|2209.1|2195.9|2215.6|2202.6|2209.1|2195.4|50
1630672500000|2021-09-03 12:35:00|2211.1|2195.4|2210.1|2196.4|2212.4|2197.9|2210.1|2195.1|0
1630672800000|2021-09-03 12:40:00||2196.6||2196.9||2196.9||2196.6|0
1630673100000|2021-09-03 12:45:00|2209.9|2197.4|2209.9|2197.6|2209.9|2197.6|2209.9|2197.4|0
1630673400000|2021-09-03 12:50:00|2211.1|2198.4|2212.1|2199.1|2214.6|2200.1|2211.1|2198.4|1
1630673700000|2021-09-03 12:55:00|2214.4|2199.4|2214.4|2199.9|2214.4|2199.9|2214.4|2199.1|0
1630674000000|2021-09-03 13:00:00|2214.1|2200.1|2214.6|2201.9|2214.6|2201.9|2214.1|2200.1|1
1630674300000|2021-09-03 13:05:00||2202.1||2200.6||2202.6||2200.6|0
1630674600000|2021-09-03 13:10:00|2214.4|2201.1|2213.6|2201.1|2214.4|2201.1|2213.6|2201.1|0
1630674900000|2021-09-03 13:15:00|2213.1|2202.1|2212.6|2200.1|2213.6|2202.1|2212.6|2199.6|5
1630675200000|2021-09-03 13:20:00|2212.1|2198.1|2211.1|2198.1|2212.1|2198.1|2211.1|2198.1|2
1630675500000|2021-09-03 13:25:00|2209.1|2197.6|2208.6|2194.9|2211.1|2200.4|2208.4|2194.9|35
1630675800000|2021-09-03 13:30:00|2208.1|2197.1|2205.1|2195.1|2208.1|2197.1|2204.1|2194.9|11
1630676400000|2021-09-03 13:40:00|2208.1||2207.1||2208.1||2207.1||6
1630676700000|2021-09-03 13:45:00|2208.1|2194.9|2208.1|2195.4|2208.1|2195.4|2208.1|2194.9|0
1630677000000|2021-09-03 13:50:00|2207.1|2195.6|2207.1|2195.1|2207.1|2195.6|2207.1|2195.1|0
1630677300000|2021-09-03 13:55:00|||||||||1
1630677600000|2021-09-03 14:00:00|2206.4|2194.9|2206.4|2194.9|2206.4|2194.9|2206.4|2194.9|0
1630677900000|2021-09-03 14:05:00||2195.1||2195.1||2195.1||2195.1|0
1630678200000|2021-09-03 14:10:00|2206.1|2196.1|2207.1|2196.6|2207.1|2196.6|2206.1|2196.1|6
1630678500000|2021-09-03 14:15:00|2207.6|2197.1|2207.9|2196.6|2208.1|2199.1|2207.6|2196.6|15
1630912500000|2021-09-06 07:15:00|2206.8|2195.5|2206.8|2195.5|2206.8|2195.5|2206.8|2195.5|0
1630913700000|2021-09-06 07:35:00|2216|2205|2217|2205.3|2217|2205.3|2215|2201|0
1630914000000|2021-09-06 07:40:00|2220.3|2205|2217|2205|2220.3|2205|2213.5|2202.8|10
1630914300000|2021-09-06 07:45:00|2217.8|2205.3|2218|2203.8|2220|2207|2217.8|2203|2
1630914600000|2021-09-06 07:50:00|2219|2204.5|2218|2204.3|2219.8|2205.3|2218|2204.3|0
1630914900000|2021-09-06 07:55:00|2219.8|2205.3|2218|2204|2219.8|2205.3|2218|2204|0
1630915200000|2021-09-06 08:00:00|2217.8|2203.8|2217.3|2203.5|2217.8|2203.8|2217|2203|0
1630915500000|2021-09-06 08:05:00|2217|2203|2210|2198|2217|2203|2206.3|2198|16
1630915800000|2021-09-06 08:10:00|2209.8|2200|2208|2194|2209.8|2200|2207|2194|25
1630916100000|2021-09-06 08:15:00|2209.8|2195|2208|2196.3|2209.8|2197.5|2208|2195|0
1630916700000|2021-09-06 08:25:00|2205|2196.8|2210.5|2201.8|2210.5|2201.8|2205|2196.8|10
1630917000000|2021-09-06 08:30:00|2210.3|2202|2211.3|2200|2211.8|2202|2210.3|2198.5|10
1630917300000|2021-09-06 08:35:00|2211|2198.3|2210.8|2197.3|2211.5|2198.3|2205.5|2196.8|8
1630917600000|2021-09-06 08:40:00|2210.5|2197.5|2210.5|2197.8|2210.5|2197.8|2210.5|2197.5|0
1630917900000|2021-09-06 08:45:00|2211.8|2198|2214.3|2200.5|2214.8|2200.5|2211.8|2198|2
1630918800000|2021-09-06 09:00:00|2215|2202|2215|2202|2215|2202|2215|2202|0
1630919100000|2021-09-06 09:05:00|2214.8|2200.5|2214|2200.5|2214.8|2200.5|2214|2200.5|0
1630919400000|2021-09-06 09:10:00|2213.8|2202|2211|2196.8|2213.8|2202|2211|2196.8|10
1630919700000|2021-09-06 09:15:00|2210.8||2208.3||2210.8||2208.3||0
1630920000000|2021-09-06 09:20:00|2208|2194|2207.8|2194|2208|2194|2207.8|2194|9
1630920300000|2021-09-06 09:25:00|2207.5|2192.3|2205|2192|2207.5|2192.5|2201.8|2190.3|15
1630920600000|2021-09-06 09:30:00||2192.3||2192.5||2192.5||2192.3|0
1630920900000|2021-09-06 09:35:00|2204.8|2194.8|2203.5|2190|2204.8|2194.8|2202.8|2188.8|18
1630921200000|2021-09-06 09:40:00|2204.5|2192.5|2202|2190|2204.5|2192.5|2202|2190|1
1630921500000|2021-09-06 09:45:00||2190.3||2188||2190.3||2188|1
1630921800000|2021-09-06 09:50:00|2201.8|2188.3|2202|2188.3|2202|2188.3|2201.8|2188.3|0
1630922400000|2021-09-06 10:00:00||2189||2189.8||2189.8||2189|0
1630922700000|2021-09-06 10:05:00|2201|2188.3|2201|2188.8|2201|2188.8|2201|2188.3|0
1630923000000|2021-09-06 10:10:00||2190||2190.5||2190.5||2190|0
1630923300000|2021-09-06 10:15:00|2202|2190.3|2201.8|2185|2202|2190.3|2201.8|2185|11
1630923600000|2021-09-06 10:20:00|2201.5|2184.8|2201|2184.5|2201.8|2185|2200|2184.5|0
1630923900000|2021-09-06 10:25:00|2200.8|2184.8|2197.8|2185|2200.8|2185|2197.8|2184.5|0
1630924200000|2021-09-06 10:30:00|2197||2198||2198||2194.5||3
1630924500000|2021-09-06 10:35:00||2185.3||2185.3||2185.3||2185.3|0
1630924800000|2021-09-06 10:40:00||2186.8||2186.8||2186.8||2186.8|0
1630925100000|2021-09-06 10:45:00|2197.8||2197.8||2197.8||2197.8||0
1630925400000|2021-09-06 10:50:00||2187.5||2187.5||2187.5||2187.5|1
1630925700000|2021-09-06 10:55:00|2198|2188|2198|2187|2198|2188|2198|2186.8|12
1630926300000|2021-09-06 11:05:00||2187.3||2187.3||2187.3||2187.3|0
1630926900000|2021-09-06 11:15:00|2199.8|2187|2198|2185|2199.8|2191.5|2198|2184.5|18
1630927200000|2021-09-06 11:20:00|2193|2184.5|2196|2184.5|2196|2185|2193|2184.5|15
1630927500000|2021-09-06 11:25:00||2184.8||2184.5||2184.8||2184.5|0
1630927800000|2021-09-06 11:30:00||2185||2184.5||2185.3||2184.3|10
1630928100000|2021-09-06 11:35:00|2198|2188|2199|2185.5|2199|2188|2192.8|2184.5|3
1630928400000|2021-09-06 11:40:00|2201.3|2185.8|2203|2190|2204.3|2190|2201.3|2185.8|0
1630928700000|2021-09-06 11:45:00|2202.8|2192|2202.5|2188.8|2203.3|2192|2202.5|2188.3|0
1630929000000|2021-09-06 11:50:00||2189||2189||2189||2189|0
1630929300000|2021-09-06 11:55:00||2189.8||2190||2190||2189|0
1630929600000|2021-09-06 12:00:00|2200.5|2189|2203|2190.8|2203|2190.8|2200.5|2189|10
1630929900000|2021-09-06 12:05:00|2203.3|2191|2204.8|2190.3|2204.8|2192.5|2203.3|2189.3|0
1630930200000|2021-09-06 12:10:00||2190.5||2190.5||2190.5||2190.5|0
1630930500000|2021-09-06 12:15:00||2191||2192.3||2192.3||2191|0
1630930800000|2021-09-06 12:20:00|2204.5||2204.5||2204.5||2204.5||0
1630931400000|2021-09-06 12:30:00|2205|2193|2205|2194|2205|2194|2205|2193|0
1630931700000|2021-09-06 12:35:00||2193.8||2194||2194||2193.8|0
1630932000000|2021-09-06 12:40:00||2196.8||2194||2196.8||2194|0
1630932300000|2021-09-06 12:45:00||2193.5||2192||2196.5||2191|0
1630932600000|2021-09-06 12:50:00||2193||2193||2193||2193|0
1630933200000|2021-09-06 13:00:00|2204.5||2205||2205||2204||0
1630933500000|2021-09-06 13:05:00|2204||2205||2205||2204||0
1630933800000|2021-09-06 13:10:00|2206|2197|2206|2193|2206|2197|2206|2193|5
1630934100000|2021-09-06 13:15:00|2207.8|2193.5|2207.8|2194.5|2207.8|2194.5|2207.8|2193.5|1
1630934400000|2021-09-06 13:20:00||2194.3||2195.3||2195.3||2194.3|0
1630935000000|2021-09-06 13:30:00|2208||2208||2208||2208||0
1630935300000|2021-09-06 13:35:00|2208.5|2195.5|2208.5|2195.8|2208.5|2195.8|2208.5|2195.5|5
1630935600000|2021-09-06 13:40:00|2207||2208.5||2208.5||2207||1
1630936200000|2021-09-06 13:50:00||2196||2196||2196||2196|0
1630936500000|2021-09-06 13:55:00|2208|2196.3|2208|2196.3|2208|2196.3|2208|2196.3|0
1630936800000|2021-09-06 14:00:00||2196||2196.8||2196.8||2196|5
1630937100000|2021-09-06 14:05:00|2208.5|2198|2214.3|2198.3|2214.3|2198.3|2208.5|2198|11
1630937400000|2021-09-06 14:10:00|2213|2200|2213|2201|2213|2201|2213|2200|0
1630937700000|2021-09-06 14:15:00|2214.3|2203|2214|2200.3|2214.8|2206.3|2214|2200.3|23
1630998900000|2021-09-07 07:15:00|2214|2200.3|2214|2200.3|2214|2200.3|2214|2200.3|0
1631000400000|2021-09-07 07:40:00|2213|2200|2208.3|2197.3|2213|2200.3|2208.3|2197|14
1631000700000|2021-09-07 07:45:00|2208|2197|2207.8|2192.8|2208|2197|2201|2192.5|10
1631001000000|2021-09-07 07:50:00|2207.5|2193|2207|2193|2207.5|2196|2207|2193|10
1631001300000|2021-09-07 07:55:00|2207.3|2192.8|2204|2192.8|2207.8|2192.8|2204|2192.8|0
1631001600000|2021-09-07 08:00:00|2205|2195.5|2203|2192.3|2205.3|2195.5|2203|2192|6
1631001900000|2021-09-07 08:05:00|2202.8|2192|2202.8|2191.3|2202.8|2192|2200|2191|11
1631002200000|2021-09-07 08:10:00|2203|2192|2204.5|2191.5|2207|2192|2199.3|2191|11
1631002500000|2021-09-07 08:15:00|2200|2195|2210.5|2197|2211.3|2199|2200|2191.5|14
1631002800000|2021-09-07 08:20:00|2210.3|2197.3|2211|2197.3|2211|2197.3|2210.3|2197.3|0
1631003100000|2021-09-07 08:25:00|2212.8|2197.5|2212.5|2200|2213|2200|2211.3|2197.3|5
1631003400000|2021-09-07 08:30:00|2212.8|2200.3|2213|2200.3|2213|2200.3|2212.3|2200.3|0
1631003700000|2021-09-07 08:35:00|2214|2202|2214|2205|2214.5|2205|2214|2202|5
1631004000000|2021-09-07 08:40:00|2215.8|2205.3|2215|2202.3|2217|2207|2215|2202|10
1631004300000|2021-09-07 08:45:00|2215.5|2202|2216|2202.5|2216.3|2202.5|2215.5|2202|0
1631004600000|2021-09-07 08:50:00|2217|2202.8|2215|2202.5|2217|2207|2215|2202.5|0
1631005200000|2021-09-07 09:00:00|2214.8|2203|2215|2203|2215|2203|2214.8|2203|0
1631005500000|2021-09-07 09:05:00|2214.8|2204|2214.8|2203|2215|2204|2214.8|2203|0
1631005800000|2021-09-07 09:10:00|2215|2202.5|2212|2200|2215.3|2202.5|2212|2199.5|19
1631006100000|2021-09-07 09:15:00|2211|2199.5|2212|2200|2213.5|2200|2209|2199.5|0
1631006400000|2021-09-07 09:20:00|2211.8||2208.3||2211.8||2208.3||0
1631006700000|2021-09-07 09:25:00|2211.8|2197.5|2210|2197.8|2212.3|2197.8|2209.8|2197.5|9
1631007000000|2021-09-07 09:30:00||2198||2200||2200||2198|0
1631007300000|2021-09-07 09:35:00||2198.3||2198||2198.3||2197.8|0
1631007600000|2021-09-07 09:40:00||2197.8||2198.3||2198.3||2197.8|1
1631007900000|2021-09-07 09:45:00|2208||2208||2208||2208||0
1631008200000|2021-09-07 09:50:00|2207|2197.8|2210|2198|2210|2198|2206.3|2197.8|4
1631008500000|2021-09-07 09:55:00|2207|2200|2208|2197.8|2208|2200|2207|2197.8|9
1631008800000|2021-09-07 10:00:00|2207.8|2194.5|2207.8|2194.5|2207.8|2194.5|2207.8|2194.3|0
1631009100000|2021-09-07 10:05:00|2207||2207||2207||2207||0
1631009400000|2021-09-07 10:10:00||2194.8||2194.8||2194.8||2194.5|0
1631009700000|2021-09-07 10:15:00||2195||2195.3||2195.3||2194.8|0
1631011200000|2021-09-07 10:40:00||2195.5||2195.5||2195.5||2195.5|0
1631011500000|2021-09-07 10:45:00|2206.8|2195.3|2206.8|2194.5|2206.8|2195.3|2206.8|2194.5|3
1631011800000|2021-09-07 10:50:00|2206|2193.3|2205.5|2192|2206|2193.5|2200.3|2191.3|7
1631012100000|2021-09-07 10:55:00|2201|2191.5|2206.8|2191|2206.8|2191.5|2201|2191|1
1631012400000|2021-09-07 11:00:00||2191.5||2192.3||2192.3||2191.3|0
1631012700000|2021-09-07 11:05:00||2192||2193||2193||2192|0
1631013000000|2021-09-07 11:10:00||2193.3||2193.5||2193.5||2193|0
1631013300000|2021-09-07 11:15:00|2207|2193.3|2207|2193.5|2207|2193.5|2207|2193|0
1631013600000|2021-09-07 11:20:00|2208|2193.8|2210|2197.3|2210|2197.3|2208|2193.8|10
1631013900000|2021-09-07 11:25:00|2208|2199|2210|2199|2210|2199|2208|2199|0
1631014200000|2021-09-07 11:30:00|2208|2197.3|2210|2197.5|2210|2197.5|2208|2197.3|6
1631015400000|2021-09-07 11:50:00|2208|2197.3|2207.8|2197.3|2208|2197.3|2207.8|2197.3|0
1631015700000|2021-09-07 11:55:00|2208|2196|2207|2194|2208|2196|2207|2194|0
1631016300000|2021-09-07 12:05:00|2208.3||2207.8||2208.3||2207.8||0
1631016900000|2021-09-07 12:15:00|2207.5||2207.5||2207.5||2206.8||0
1631017200000|2021-09-07 12:20:00|2206.8||2206||2206.8||2206||0
1631018100000|2021-09-07 12:35:00|2205.8||2205.8||2205.8||2205.5||0
1631018400000|2021-09-07 12:40:00|2205.5|2194.3|2205.5|2194.3|2205.8|2194.3|2205.5|2194.3|0
1631018700000|2021-09-07 12:45:00|2205.3||2205||2205.5||2205||0
1631019000000|2021-09-07 12:50:00|2204||2204||2204||2204||0
1631019300000|2021-09-07 12:55:00|2203.3|2194|2204|2192.3|2204|2194|2202.5|2190.5|16
1631019600000|2021-09-07 13:00:00||2191||2191.3||2191.3||2191|0
1631019900000|2021-09-07 13:05:00|2203|2191|2203.8|2190|2203.8|2191|2201.3|2188.3|4
1631020200000|2021-09-07 13:10:00|2204|2190.3|2202.5|2189|2204|2190.5|2197.3|2189|1
1631020500000|2021-09-07 13:15:00|2202.8|2189.3|2203|2190|2203|2190|2202.8|2189.3|0
1631020800000|2021-09-07 13:20:00||2189.5||2190||2190||2189.3|0
1631021700000|2021-09-07 13:35:00|2202|2187.8|2200|2187|2202|2187.8|2200|2186.5|0
1631022000000|2021-09-07 13:40:00|2194.5|2186.5|2198|2187|2200|2189|2194.3|2185.8|13
1631022300000|2021-09-07 13:45:00||2185.8||2185.8||2185.8||2185.8|6
1631022600000|2021-09-07 13:50:00||2186||2185.8||2186||2185.8|12
1631022900000|2021-09-07 13:55:00||2186||2186||2186||2185.8|1
1631023200000|2021-09-07 14:00:00|2196.8|2185.8|2197.8|2184.5|2198|2189.8|2196.8|2184.5|7
1631023500000|2021-09-07 14:05:00|2193|2186.5|2193|2184|2193|2186.5|2193|2184|12
1631023800000|2021-09-07 14:10:00|2192.5|2183.5|2191|2180.3|2192.5|2183.5|2191|2180|34
1631024100000|2021-09-07 14:15:00|2190.5|2179|2186|2175.3|2190.5|2179|2184.3|2175.3|56
1631085300000|2021-09-08 07:15:00|2186|2175.3|2186|2175.3|2186|2175.3|2186|2175.3|0
1631085900000|2021-09-08 07:25:00|2182.5|2165.5|2181.8|2165|2182.5|2165.5|2181.8|2165|10
1631086200000|2021-09-08 07:30:00|2181.5|2164.3|2175|2163|2181.5|2165.3|2173|2161.8|24
1631086500000|2021-09-08 07:35:00|2173|2165|2174|2163.3|2175|2165|2173|2163|15
1631086800000|2021-09-08 07:40:00|2175|2164|2175|2162.3|2175|2166|2175|2162.3|7
1631087100000|2021-09-08 07:45:00|2174.8|2166.8|2173|2161|2175|2166.8|2173|2160.5|6
1631087400000|2021-09-08 07:50:00|2172.8|2160.5|2169.5|2159|2172.8|2163.5|2169.3|2159|44
1631087700000|2021-09-08 07:55:00|2169|2158|2164|2152|2169|2158.3|2164|2152|23
1631088000000|2021-09-08 08:00:00|2161.3|2153|2164|2153|2164|2153|2161|2152.3|16
1631088300000|2021-09-08 08:05:00|2163|2153.5|2163|2151.8|2166.3|2154|2162|2151.8|45
1631088600000|2021-09-08 08:10:00|2162.8|2151|2157.5|2143.5|2162.8|2151.3|2157.5|2143.5|17
1631088900000|2021-09-08 08:15:00|2157|2143.8|2158.8|2146.8|2158.8|2146.8|2156.3|2143.8|2
1631089200000|2021-09-08 08:20:00|2159|2151|2160|2149|2160.8|2151|2159|2146.8|62
1631089500000|2021-09-08 08:25:00|2163|2149.3|2162|2150|2163.5|2150|2162|2149.3|11
1631089800000|2021-09-08 08:30:00|2161||2161||2163||2161||11
1631090100000|2021-09-08 08:35:00|2160|2149.3|2159|2148|2160|2149.3|2159|2147.5|11
1631090400000|2021-09-08 08:40:00||2148.3||2148||2148.3||2148|0
1631090700000|2021-09-08 08:45:00|2160|2149|2161.8|2150|2161.8|2150|2160|2149|4
1631091000000|2021-09-08 08:50:00|2161.5||2162||2162||2161.5||0
1631091300000|2021-09-08 08:55:00|2163|2150.3|2162|2151|2163|2151|2162|2150.3|2
1631091600000|2021-09-08 09:00:00|2162.8|2152|2162.5|2152.5|2162.8|2152.5|2162|2152|3
1631091900000|2021-09-08 09:05:00|2162||2162||2162||2162||0
1631092200000|2021-09-08 09:10:00||2152.3||2151.3||2152.3||2150|16
1631092500000|2021-09-08 09:15:00||2150.3||2151||2151||2150.3|11
1631093100000|2021-09-08 09:25:00|2162.5|2151.3|2164|2154|2164|2154|2162.5|2151.3|16
1631093400000|2021-09-08 09:30:00|2165|2155|2165|2155|2166.5|2155|2165|2155|13
1631093700000|2021-09-08 09:35:00|2166.5|2156|2165|2156|2166.5|2157|2165|2156|26
1631094000000|2021-09-08 09:40:00|2164|2154|2164|2153|2164|2154|2164|2153|0
1631094300000|2021-09-08 09:45:00|2165||2165||2165||2165||0
1631094600000|2021-09-08 09:50:00|2166|2157.8|2166|2153|2166|2157.8|2166|2153|2
1631094900000|2021-09-08 09:55:00|2165||2165||2165||2165||0
1631095200000|2021-09-08 10:00:00|2164.8||2164||2164.8||2164||7
1631095500000|2021-09-08 10:05:00|2164.5|2156|2164.5|2153|2164.5|2156|2164.5|2153|1
1631095800000|2021-09-08 10:10:00|2164.8||2164.8||2164.8||2164.5||0
1631096100000|2021-09-08 10:15:00|2166|2154|2166|2154|2166|2154|2165|2154|8
1631096400000|2021-09-08 10:20:00|2165|2155|2166|2156|2166|2156|2165|2155|3
1631096700000|2021-09-08 10:25:00|2167|2157|2168|2158|2168|2158|2167|2157|18
1631097300000|2021-09-08 10:35:00||2159.3||2159.3||2159.3||2159.3|0
1631097600000|2021-09-08 10:40:00|2169|2160|2170|2160|2170|2160|2169|2160|10
1631097900000|2021-09-08 10:45:00|2169.8|2159.3|2168|2155.3|2169.8|2159.3|2168|2155.3|10
1631098200000|2021-09-08 10:50:00|2168.5|2156|2169|2156.5|2169|2156.5|2168.5|2156|0
1631098500000|2021-09-08 10:55:00|2168.5|2160|2170|2156.5|2170|2160|2168.5|2156.5|5
1631098800000|2021-09-08 11:00:00|2169|2161.8|2169|2156.8|2169|2161.8|2169|2156.5|0
1631099100000|2021-09-08 11:05:00||2157||2157.3||2157.3||2157|0
1631099400000|2021-09-08 11:10:00|2170|2157.5|2170|2160|2170|2160|2170|2157.5|0
1631099700000|2021-09-08 11:15:00|2169|2157.3|2169|2157.5|2169|2157.5|2169|2157.3|12
1631100000000|2021-09-08 11:20:00|2168.5|2157.8|2169|2160|2169|2160.3|2168.5|2157.8|6
1631100300000|2021-09-08 11:25:00||2158.3||2158.3||2158.3||2158.3|0
1631100600000|2021-09-08 11:30:00|2168|2158|2168|2158.3|2168|2158.3|2168|2158|12
1631100900000|2021-09-08 11:35:00|2167|2158|2166.3|2158|2167|2158|2166.3|2156.5|31
1631101200000|2021-09-08 11:40:00|2168|2156.5|2168|2158|2168|2158|2168|2156.5|3
1631101500000|2021-09-08 11:45:00|2167.8|2157.3|2167.8|2157.3|2167.8|2157.3|2167.8|2157.3|0
1631101800000|2021-09-08 11:50:00|2168|2158|2168|2158.3|2168|2158.3|2168|2158|19
1631102100000|2021-09-08 11:55:00|2169|2160|2168|2158|2169|2160|2168|2156.8|12
1631102400000|2021-09-08 12:00:00|2169|2160|2170.5|2158|2170.5|2161|2169|2158|16
1631102700000|2021-09-08 12:05:00||2158.3||2158.3||2158.3||2158.3|0
1631103000000|2021-09-08 12:10:00|2170.3|2158|2168|2156.8|2170.3|2158|2168|2156.3|14
1631103300000|2021-09-08 12:15:00|2165|2156.5|2168|2156.5|2169.8|2156.5|2165|2156.5|4
1631103600000|2021-09-08 12:20:00||2156.8||2156.8||2157||2156.8|0
1631103900000|2021-09-08 12:25:00|2167|2157|2167|2156.8|2167|2157|2167|2156.8|0
1631104500000|2021-09-08 12:35:00|2168|2157|2168|2159|2168|2159|2168|2157|1
1631104800000|2021-09-08 12:40:00|2169|2157|2170.5|2157.8|2170.5|2157.8|2169|2157|4
1631105100000|2021-09-08 12:45:00|2170|2157.5|2170|2158|2170|2158|2165.8|2157.5|0
1631105400000|2021-09-08 12:50:00|2170.5|2158.3|2173|2163|2173.3|2165|2170.5|2158.3|35
1631105700000|2021-09-08 12:55:00|2173.3|2163.3|2174|2163.5|2174|2163.5|2173.3|2163.3|2
1631106000000|2021-09-08 13:00:00|2175|2163.8|2176|2165.3|2176|2165.3|2175|2163.5|25
1631106300000|2021-09-08 13:05:00|2177|2166|2178|2168|2180|2168.5|2176.5|2166|33
1631106600000|2021-09-08 13:10:00|2179|2168.3|2177.3|2165.3|2179|2169|2177.3|2165|33
1631106900000|2021-09-08 13:15:00|2177.5|2165|2176|2164|2177.5|2165|2176|2164|2
1631107200000|2021-09-08 13:20:00|2175.8|2163.3|2176|2161|2176|2166|2169.3|2161|22
1631107500000|2021-09-08 13:25:00|2175.8|2163|2175|2163|2176|2163|2175|2163|0
1631108100000|2021-09-08 13:35:00|2174|2161.3|2175|2161.3|2175|2161.3|2169.5|2161.3|0
1631108400000|2021-09-08 13:40:00|2174.8|2162|2172.5|2159|2174.8|2165|2172|2159|1
1631108700000|2021-09-08 13:45:00|2167.3|2159.3|2174.5|2160|2174.8|2160|2167.3|2159.3|35
1631109000000|2021-09-08 13:50:00||2162.3||2162.3||2162.3||2162.3|0
1631109300000|2021-09-08 13:55:00|2175|2162.5|2176|2163|2176|2166.8|2175|2162.5|19
1631109600000|2021-09-08 14:00:00|2177|2163.5|2184|2163.5|2184|2163.5|2177|2163.5|1
1631109900000|2021-09-08 14:05:00|2183|2164|2183|2165|2183|2165|2183|2164|0
1631110200000|2021-09-08 14:10:00|2182|2167|2183|2166.3|2183|2167|2180|2165|1
1631110500000|2021-09-08 14:15:00|2183.5|2167|2183.3|2171|2183.5|2171|2183.3|2167|1
1631172600000|2021-09-09 07:30:00|2177|2155|2177|2155|2177|2155|2177|2155|0
1631172900000|2021-09-09 07:35:00|2178|2151.3|2165.5|2152|2178|2152|2165.5|2151.3|0
1631173200000|2021-09-09 07:40:00|2165.3||2163||2165.3||2163||1
1631173500000|2021-09-09 07:45:00|2162.5|2152.3|2169.3|2152.8|2170|2153.3|2162.5|2151.8|0
1631173800000|2021-09-09 07:50:00|2169.1|2153.8|2171.1|2159.3|2171.3|2159.3|2169.1|2153.8|4
1631174100000|2021-09-09 07:55:00|2171.6|2159.8|2173.6|2159.8|2173.6|2159.8|2171.6|2159.8|0
1631174400000|2021-09-09 08:00:00|2175.6|2162.3|2176.8|2163.8|2177.1|2165.8|2173.8|2159.8|10
1631174700000|2021-09-09 08:05:00|2176.6|2164.1|2176.3|2164.8|2176.8|2164.8|2176.1|2164.1|0
1631175000000|2021-09-09 08:10:00|2176.8|2165.8|2175.6|2162.1|2176.8|2165.8|2174.3|2161.8|5
1631175300000|2021-09-09 08:15:00|2175.3|2161.8|2174.3|2163.6|2175.6|2163.6|2174.3|2161.8|13
1631175600000|2021-09-09 08:20:00|2173.8|2163.3|2173.8|2163.8|2173.8|2163.8|2173.8|2162.3|6
1631175900000|2021-09-09 08:25:00|2174.3|2164.3|2174.3|2164.3|2174.3|2164.3|2174.3|2164.3|4
1631176200000|2021-09-09 08:30:00|2176.8|2166.3|2178.8|2166.3|2180.1|2168.8|2176.8|2166.3|23
1631176500000|2021-09-09 08:35:00|2176.8|2166.8|2176.3|2163.6|2178.8|2167.3|2176.3|2163.6|21
1631176800000|2021-09-09 08:40:00|2176.6||2173.8||2176.6||2173.8||1
1631177100000|2021-09-09 08:45:00|2174.6|2162.8|2175.8|2160.8|2175.8|2162.8|2174.6|2160.8|12
1631177400000|2021-09-09 08:50:00||2162.8||2160.8||2162.8||2160.8|0
1631177700000|2021-09-09 08:55:00|2174.8|2161.1|2175.8|2161.8|2175.8|2161.8|2174.8|2161.1|3
1631178000000|2021-09-09 09:00:00|2175.3|2163.8|2174.1|2161.8|2175.3|2163.8|2171.8|2161.8|26
1631178300000|2021-09-09 09:05:00|2173.6|2161.1|2170.8|2157.6|2173.8|2161.3|2170.8|2157.1|13
1631178600000|2021-09-09 09:10:00|2173.1|2157.8|2172.8|2158.8|2173.1|2158.8|2172.8|2157.8|4
1631178900000|2021-09-09 09:15:00|2172.3|2157.8|2173.1|2157.8|2173.1|2157.8|2166.8|2157.8|3
1631179200000|2021-09-09 09:20:00|2173.3||2171.6||2174.1||2171.6||0
1631179500000|2021-09-09 09:25:00||2158.8||2158.8||2158.8||2158.8|0
1631179800000|2021-09-09 09:30:00||2159.1||2160.8||2160.8||2159.1|0
1631180100000|2021-09-09 09:35:00|2174.1|2161.1|2172.3|2161.1|2174.1|2163.6|2172.3|2161.1|5
1631180400000|2021-09-09 09:40:00|2173.8|2161.3|2172.3|2161.3|2173.8|2161.3|2172.3|2161.3|2
1631180700000|2021-09-09 09:45:00|2173.8|2161.1|2171.3|2159.1|2174.1|2161.1|2171.3|2157.8|37
1631181000000|2021-09-09 09:50:00||2158.8||2158.8||2159.1||2157.8|2
1631181600000|2021-09-09 10:00:00|2171.1|2157.8|2167.8|2154.1|2171.3|2157.8|2165.8|2153.8|14
1631181900000|2021-09-09 10:05:00|2168.3|2154.8|2170.1|2156.1|2170.3|2156.1|2168.3|2154.8|1
1631182200000|2021-09-09 10:10:00|2168.8|2156.3|2168.6|2156.3|2168.8|2156.3|2168.6|2156.3|0
1631182500000|2021-09-09 10:15:00|2163.6|2156.6|2168.6|2154.8|2168.6|2156.6|2163.6|2154.8|1
1631182800000|2021-09-09 10:20:00|2167.8||2167.8||2167.8||2167.8||0
1631183700000|2021-09-09 10:35:00|2163.1||2167.8||2167.8||2163.1||0
1631184000000|2021-09-09 10:40:00|2168.6|2155.1|2168.6|2155.3|2168.6|2155.3|2168.6|2155.1|0
1631184300000|2021-09-09 10:45:00|2168.3|2154.8|2166.1|2154.1|2168.3|2156.6|2165.8|2153.8|10
1631184600000|2021-09-09 10:50:00|2166.3|2153.8|2163.6|2151.8|2166.6|2154.8|2163.6|2149.8|23
1631184900000|2021-09-09 10:55:00|2163.3|2150.1|2163.3|2150.1|2163.3|2150.1|2163.3|2150.1|0
1631185200000|2021-09-09 11:00:00|2161.8|2150.3|2162.6|2150.3|2162.8|2150.3|2161.8|2150.3|0
1631185500000|2021-09-09 11:05:00|2162.8|2150.6|2163.8|2155.3|2163.8|2155.6|2162.8|2150.6|14
1631185800000|2021-09-09 11:10:00|2164.8|2151.1|2164.8|2155.8|2164.8|2155.8|2164.8|2151.1|3
1631186100000|2021-09-09 11:15:00|2166.8|2156.8|2168.6|2157.8|2168.6|2157.8|2165.8|2153.8|10
1631186400000|2021-09-09 11:20:00|2166.8|2156.8|2166.8|2155.1|2166.8|2156.8|2166.8|2155.1|9
1631186700000|2021-09-09 11:25:00|2166.6|2154.8|2166.6|2154.8|2166.6|2154.8|2166.6|2154.8|0
1631187300000|2021-09-09 11:35:00|2164.8|2153.1|2163.1|2152.3|2166.6|2157.8|2163.1|2152.3|0
1631187600000|2021-09-09 11:40:00|2165.8|2152.6|2164.8|2153.1|2165.8|2153.3|2164.8|2152.6|0
1631187900000|2021-09-09 11:45:00|2165.3|2152.6|2165.3|2152.8|2165.3|2152.8|2165.3|2152.6|1
1631188200000|2021-09-09 11:50:00|2166.8|2153.1|2165.8|2154.1|2169.1|2158.3|2165.8|2153.1|45
1631188500000|2021-09-09 11:55:00|2165.3|2153.3|2165.3|2153.3|2165.3|2153.3|2165.3|2153.3|3
1631188800000|2021-09-09 12:00:00|2163.8|2152.3|2161.8|2152.8|2163.8|2152.8|2161.8|2152.3|3
1631189100000|2021-09-09 12:05:00|2162.6|2153.1|2161.8|2151.3|2162.6|2153.1|2161.8|2150.3|11
1631189700000|2021-09-09 12:15:00||2150.3||2150.3||2151.3||2150.3|0
1631190000000|2021-09-09 12:20:00|2161.3|2150.1|2156.8|2142.8|2161.6|2150.1|2156.8|2142.8|20
1631190300000|2021-09-09 12:25:00|2151.1|2146.1|2160.3|2149.8|2160.8|2149.8|2151.1|2146.1|1
1631190600000|2021-09-09 12:30:00|2160.1|2148.8|2156.6|2144.3|2160.1|2148.8|2156.6|2142.8|18
1631190900000|2021-09-09 12:35:00|2155.8|2144.1|2151.8|2142.1|2155.8|2144.1|2150.8|2141.8|12
1631191200000|2021-09-09 12:40:00|2153.3|2143.6|2153.8|2143.8|2155.6|2146.8|2152.6|2141.8|63
1631191500000|2021-09-09 12:45:00|2154.8|2144.8|2155.8|2145.8|2155.8|2147.1|2154.8|2143.8|14
1631191800000|2021-09-09 12:50:00|2155.6|2146.6|2157.1|2146.6|2157.8|2148.8|2155.6|2145.8|26
1631192100000|2021-09-09 12:55:00|2156.8|2148.8|2156.8|2147.1|2157.1|2148.8|2156.8|2145.1|28
1631192400000|2021-09-09 13:00:00|2155.1|2145.1|2156.8|2145.1|2156.8|2147.1|2155.1|2145.1|4
1631192700000|2021-09-09 13:05:00|2155.1|2145.3|2156.3|2145.8|2156.8|2145.8|2155.1|2145.3|20
1631193000000|2021-09-09 13:10:00||2145.6||2145.6||2145.6||2145.6|3
1631193300000|2021-09-09 13:15:00|2156.8|2145.1|2157.6|2146.1|2157.6|2148.8|2152.1|2143.8|8
1631193600000|2021-09-09 13:20:00|2156.8||2156.8||2156.8||2156.8||0
1631193900000|2021-09-09 13:25:00|2157.6|2147.6|2156.8|2143.8|2157.6|2147.6|2152.1|2143.8|22
1631194200000|2021-09-09 13:30:00|2156.6|2145.1|2156.8|2141.1|2156.8|2147.1|2149.1|2140.8|64
1631194500000|2021-09-09 13:35:00|2149.6|2141.3|2158.8|2149.1|2159.6|2149.1|2149.3|2141.1|23
1631194800000|2021-09-09 13:40:00||2149.3||2149.3||2149.8||2149.3|9
1631195100000|2021-09-09 13:45:00|2158.6|2148.8|2158.3|2146.6|2158.6|2148.8|2156.8|2144.8|28
1631195400000|2021-09-09 13:50:00|2158.1|2148.8|2158.8|2149.8|2158.8|2149.8|2157.8|2146.1|1
1631195700000|2021-09-09 13:55:00|2160.3|2147.1|2159.3|2148.8|2160.3|2148.8|2159.3|2145.6|4
1631196000000|2021-09-09 14:00:00|2160.3|2145.8|2158.8|2147.8|2161.8|2147.8|2158.8|2145.8|3
1631196300000|2021-09-09 14:05:00|2161.8|2150.8|2164.3|2150.8|2164.6|2155.8|2158.8|2150.8|18
1631196600000|2021-09-09 14:10:00|2164.8|2151.8|2166.3|2155.1|2166.3|2156.8|2164.8|2151.8|14
1631196900000|2021-09-09 14:15:00|2169.8|2156.8|2175.6|2158.8|2175.6|2161.1|2169.3|2156.8|19
1631258100000|2021-09-10 07:15:00|2175.6|2158.8|2175.6|2158.8|2175.6|2158.8|2175.6|2158.8|0
1631258700000|2021-09-10 07:25:00|2182.6|2145.8|2176.8|2148.8|2182.6|2158.8|2176.8|2145.8|4
1631259000000|2021-09-10 07:30:00|2174.8|2150.8|2166.8|2152.8|2174.8|2153.8|2166.8|2150.8|0
1631259300000|2021-09-10 07:35:00|2168.6|2153.8|2165.8|2152.1|2168.6|2154.1|2165.8|2152.1|10
1631259600000|2021-09-10 07:40:00||2157.6||2152.1||2157.6||2152.1|0
1631259900000|2021-09-10 07:45:00|2166.8|2152.8|2166.8|2155.8|2166.8|2157.8|2165.8|2152.8|11
1631260200000|2021-09-10 07:50:00|2167.8|2156.8|2173.8|2159.8|2173.8|2159.8|2164.1|2156.8|3
1631260500000|2021-09-10 07:55:00|2174.1|2160.1|2176.3|2162.8|2176.6|2162.8|2174.1|2159.8|10
1631260800000|2021-09-10 08:00:00|2176.6|2163.1|2177.3|2163.1|2177.3|2163.1|2176.3|2163.1|0
1631261100000|2021-09-10 08:05:00|2177.1|2163.3|2179.8|2165.8|2179.8|2165.8|2177.1|2163.3|0
1631261400000|2021-09-10 08:10:00|2176.8|2164.3|2176.1|2163.1|2176.8|2164.3|2175.8|2163.1|11
1631261700000|2021-09-10 08:15:00|2175.8|2162.8|2175.8|2163.3|2175.8|2163.8|2175.8|2160.8|12
1631262000000|2021-09-10 08:20:00|2174.8|2160.8|2175.8|2161.8|2175.8|2163.8|2169.8|2160.8|12
1631262300000|2021-09-10 08:25:00|2176.1|2162.1|2176.1|2162.1|2176.1|2162.1|2176.1|2162.1|0
1631262600000|2021-09-10 08:30:00||2161.8||2162.3||2162.3||2161.8|0
1631262900000|2021-09-10 08:35:00|2176.8|2162.6|2179.6|2168.8|2179.8|2168.8|2176.8|2162.6|30
1631263200000|2021-09-10 08:40:00|2179.3|2167.1|2176.8|2166.3|2179.3|2168.1|2170.6|2162.3|11
1631263500000|2021-09-10 08:45:00|2179.3|2165.3|2179.3|2166.8|2179.3|2167.1|2172.1|2163.8|2
1631263800000|2021-09-10 08:50:00|2179.1|2167.1|2179.1|2167.1|2179.1|2167.1|2179.1|2167.1|0
1631264100000|2021-09-10 08:55:00|2178.8|2161.3|2177.8|2160.8|2178.8|2161.3|2177.8|2160.8|10
1631264400000|2021-09-10 09:00:00|2177.6|2163.3|2177.8|2163.3|2177.8|2165.3|2177.6|2161.3|0
1631264700000|2021-09-10 09:05:00|2177.3|2161.6|2176.8|2163.1|2177.3|2163.3|2176.8|2161.6|0
1631265000000|2021-09-10 09:10:00|2177.3||2177.3||2177.3||2177.3||0
1631265900000|2021-09-10 09:25:00|2177.1|2162.8|2175.8|2162.1|2177.1|2162.8|2175.8|2162.1|0
1631266500000|2021-09-10 09:35:00|2175.3|2161.3|2175.1|2161.1|2175.3|2161.3|2175.1|2161.1|0
1631266800000|2021-09-10 09:40:00|2175.3|2160.8|2174.6|2160.8|2175.3|2160.8|2174.6|2160.8|0
1631267100000|2021-09-10 09:45:00|2174.3||2173.8||2174.6||2173.8||0
1631267700000|2021-09-10 09:55:00|2171.8||2171.8||2171.8||2171.8||0
1631268000000|2021-09-10 10:00:00||2157.8||2157.6||2157.8||2157.6|10
1631268600000|2021-09-10 10:10:00||2157.8||2157.8||2157.8||2157.8|0
1631268900000|2021-09-10 10:15:00|2170.8||2170.8||2170.8||2170.8||0
1631269200000|2021-09-10 10:20:00||2158.8||2159.1||2159.1||2158.8|0
1631269500000|2021-09-10 10:25:00|2175.1|2160.6|2173.6|2161.1|2175.1|2161.1|2167.3|2159.1|1
1631269800000|2021-09-10 10:30:00||2161.6||2161.6||2161.6||2161.6|0
1631270100000|2021-09-10 10:35:00|2171.8||2171.8||2171.8||2171.8||0
1631270700000|2021-09-10 10:45:00|2170.8||2170.8||2170.8||2170.8||1
1631271000000|2021-09-10 10:50:00|2173.3||2173.6||2173.6||2173.3||15
1631271300000|2021-09-10 10:55:00|2173.3||2172.6||2173.3||2172.6||0
1631271600000|2021-09-10 11:00:00|2172.3|2161.8|2173.6|2161.6|2173.6|2162.1|2172.1|2161.6|0
1631271900000|2021-09-10 11:05:00||2161.8||2161.8||2161.8||2161.8|0
1631272200000|2021-09-10 11:10:00|2171.8|2161.6|2173.6|2159.1|2173.6|2161.8|2167.8|2157.8|30
1631272500000|2021-09-10 11:15:00|2174.3|2159.3|2176.8|2161.6|2176.8|2161.6|2174.3|2159.3|34
1631272800000|2021-09-10 11:20:00|2178.6|2161.1|2179.8|2163.6|2179.8|2163.6|2178.6|2161.1|1
1631273100000|2021-09-10 11:25:00|2179.6||2179.8||2179.8||2179.3||0
1631273400000|2021-09-10 11:30:00|2179.6|2164.6|2179.8|2164.6|2179.8|2164.6|2179.6|2164.6|0
1631274000000|2021-09-10 11:40:00|2177.8|2168.8|2180.1|2168.8|2180.1|2168.8|2177.8|2168.8|20
1631274300000|2021-09-10 11:45:00|2180.8|2166.8|2180.6|2164.6|2180.8|2166.8|2178.8|2164.6|10
1631274600000|2021-09-10 11:50:00|2180.3||2179.8||2180.3||2179.8||0
1631274900000|2021-09-10 11:55:00|2181.1|2168.8|2181.6|2168.8|2181.6|2168.8|2181.1|2168.8|0
1631275200000|2021-09-10 12:00:00|2182.1|2169.1|2182.3|2168.8|2182.6|2169.1|2182.1|2168.8|0
1631275800000|2021-09-10 12:10:00|2182.1|2168.3|2182.3|2170.1|2182.3|2170.1|2182.1|2166.6|0
1631276100000|2021-09-10 12:15:00||2167.3||2168.6||2168.8||2166.8|0
1631276400000|2021-09-10 12:20:00||2168.8||2168.8||2168.8||2168.8|0
1631276700000|2021-09-10 12:25:00|2182.1||2181.8||2182.1||2181.8||4
1631277000000|2021-09-10 12:30:00||2168.3||2168.1||2168.3||2168.1|0
1631277300000|2021-09-10 12:35:00|2180.8|2167.1|2182.3|2168.8|2182.3|2168.8|2180.8|2167.1|0
1631277600000|2021-09-10 12:40:00||2169.1||2168.8||2169.1||2168.8|0
1631277900000|2021-09-10 12:45:00|2182.1||2182.1||2182.1||2182.1||0
1631278200000|2021-09-10 12:50:00|2181.8|2167.8|2180.3|2166.6|2181.8|2167.8|2179.8|2166.1|0
1631278500000|2021-09-10 12:55:00|2181.8|2166.3|2181.8|2166.3|2181.8|2166.3|2181.8|2166.3|0
1631278800000|2021-09-10 13:00:00|2181.1||2178.8||2181.1||2178.8||0
1631279100000|2021-09-10 13:05:00|2180.6|2166.8|2181.8|2169.8|2181.8|2169.8|2180.6|2166.8|1
1631279400000|2021-09-10 13:10:00|2181.1|2167.1|2181.8|2168.8|2181.8|2168.8|2175.3|2167.1|0
1631280000000|2021-09-10 13:20:00|2181.6|2167.1|2180.6|2166.8|2181.6|2167.1|2180.6|2166.8|1
1631280300000|2021-09-10 13:25:00|2179.8||2180.3||2180.3||2178.8||1
1631280600000|2021-09-10 13:30:00||2168.8||2168.8||2168.8||2168.8|0
1631281200000|2021-09-10 13:40:00|2180.1|2166.8|2180.1|2166.8|2180.1|2166.8|2180.1|2166.8|0
1631281500000|2021-09-10 13:45:00|2180.3||2179.8||2180.3||2179.8||0
1631281800000|2021-09-10 13:50:00|2178.8|2167.1|2178.8|2165.1|2179.8|2167.1|2178.8|2164.8|5
1631282100000|2021-09-10 13:55:00||2167.3||2168.8||2168.8||2167.3|2
1631282400000|2021-09-10 14:00:00|2178.3|2165.8|2178.3|2165.8|2178.3|2165.8|2178.3|2165.6|0
1631282700000|2021-09-10 14:05:00|2174.8|2166.8|2175.8|2165.8|2178.3|2166.8|2174.8|2165.8|4
1631283000000|2021-09-10 14:10:00|2172.8|2165.6|2174.8|2163.6|2175.8|2165.6|2172.8|2163.3|14
1631283300000|2021-09-10 14:15:00|2173.8|2163.3|2172.8|2159.8|2173.8|2163.3|2172.8|2158.8|5
1631517300000|2021-09-13 07:15:00|2190.8|2169.8|2204.6|2171.1|2204.6|2171.1|2190.8|2169.8|1
1631517600000|2021-09-13 07:20:00|2203.1|2171.8|2196.8|2171.8|2203.1|2171.8|2196.8|2171.8|0
1631517900000|2021-09-13 07:25:00|2191.8|2172.1|2191.8|2172.1|2191.8|2172.1|2191.8|2172.1|0
1631518200000|2021-09-13 07:30:00||2171.8||2175.8||2175.8||2171.8|3
1631518500000|2021-09-13 07:35:00|2191.6|2178.8|2180.8|2171.8|2191.6|2178.8|2180.8|2170.8|2
1631518800000|2021-09-13 07:40:00|2186.8|2171.6|2186.8|2175.3|2186.8|2177.8|2185.8|2170.8|11
1631519100000|2021-09-13 07:45:00|2186.3|2175.8|2186.8|2175.8|2186.8|2175.8|2186.3|2175.8|2
1631519400000|2021-09-13 07:50:00|2184.8|2175.3|2184.8|2173.8|2184.8|2175.3|2181.6|2173.3|10
1631519700000|2021-09-13 07:55:00|2181.6|2173.3|2184.8|2173.8|2184.8|2173.8|2181.6|2173.3|0
1631520300000|2021-09-13 08:05:00||2173.3||2173.3||2173.3||2173.3|0
1631520600000|2021-09-13 08:10:00|2184.6|2173.8|2184.6|2173.8|2184.6|2173.8|2184.6|2173.8|0
1631520900000|2021-09-13 08:15:00|2184.8||2186.6||2186.8||2184.8||9
1631521200000|2021-09-13 08:20:00|2184.8||2184.8||2184.8||2184.8||0
1631521500000|2021-09-13 08:25:00|2183.8|2173.3|2182.8|2173.8|2183.8|2173.8|2182.8|2173.3|10
1631521800000|2021-09-13 08:30:00|2185.3|2173.3|2187.8|2176.8|2187.8|2178.8|2181.6|2173.3|14
1631522100000|2021-09-13 08:35:00|2187.6|2177.8|2187.6|2174.1|2187.8|2177.8|2187.6|2174.1|13
1631522400000|2021-09-13 08:40:00|2187.3|2177.1|2186.3|2177.1|2187.3|2177.1|2186.3|2177.1|2
1631522700000|2021-09-13 08:45:00|2185.8|2174.8|2185.3|2173.8|2185.8|2176.8|2184.6|2172.1|50
1631523000000|2021-09-13 08:50:00||2174.1||2174.1||2174.1||2174.1|0
1631523300000|2021-09-13 08:55:00|2185.1|2173.8|2184.6|2171.1|2185.1|2173.8|2184.6|2171.1|11
1631523600000|2021-09-13 09:00:00|2184.3|2170.8|2179.8|2169.1|2184.3|2170.8|2179.8|2167.3|23
1631523900000|2021-09-13 09:05:00|2182.6|2169.3|2181.3|2170.6|2182.6|2172.3|2181.3|2168.8|30
1631524200000|2021-09-13 09:10:00|2181.6|2170.8|2180.8|2169.1|2181.6|2170.8|2180.8|2169.1|10
1631524500000|2021-09-13 09:15:00|2181.6|2169.3|2182.8|2169.3|2182.8|2169.3|2181.6|2169.3|0
1631524800000|2021-09-13 09:20:00|2183.8|2169.6|2184.3|2172.1|2184.3|2172.1|2183.8|2169.3|0
1631525100000|2021-09-13 09:25:00|2182.8|2169.8|2181.8|2169.8|2182.8|2170.1|2181.8|2169.3|0
1631526000000|2021-09-13 09:40:00|2180.8||2181.8||2181.8||2180.8||1
1631526300000|2021-09-13 09:45:00||2170.1||2170.1||2170.1||2170.1|0
1631528400000|2021-09-13 10:20:00||2170.3||2170.3||2170.3||2170.3|0
1631528700000|2021-09-13 10:25:00||2170.1||2170.1||2170.1||2170.1|0
1631529000000|2021-09-13 10:30:00||2170.8||2170.8||2170.8||2170.8|0
1631529900000|2021-09-13 10:45:00||2170.1||2168.8||2170.1||2168.8|63
1631530200000|2021-09-13 10:50:00|2181.6||2181.8||2181.8||2181.6||0
1631531100000|2021-09-13 11:05:00||2169.1||2169.3||2169.3||2169.1|0
1631531400000|2021-09-13 11:10:00||2169.6||2169.6||2169.6||2169.3|0
1631532000000|2021-09-13 11:20:00||2169.8||2169.8||2169.8||2169.8|0
1631532300000|2021-09-13 11:25:00|||||||||20
1631532600000|2021-09-13 11:30:00||2170.1||2170.1||2170.1||2170.1|0
1631532900000|2021-09-13 11:35:00|||||||||20
1631533200000|2021-09-13 11:40:00|2183.1||2183.1||2183.1||2183.1||0
1631533500000|2021-09-13 11:45:00|2182.8|2170.8|2185.1|2170.8|2185.1|2170.8|2182.8|2170.8|0
1631533800000|2021-09-13 11:50:00|2185.3||2185.3||2185.3||2185.3||0
1631534100000|2021-09-13 11:55:00|2183.8|2171.1|2184.8|2171.1|2184.8|2171.1|2183.8|2171.1|0
1631534400000|2021-09-13 12:00:00||2171.3||2172.1||2172.1||2171.3|0
1631534700000|2021-09-13 12:05:00|2185.3|2172.3|2186.8|2173.1|2186.8|2177.3|2185.3|2172.3|21
1631535000000|2021-09-13 12:10:00|2186.6|2173.8|2186.8|2174.8|2186.8|2174.8|2186.6|2173.8|0
1631535300000|2021-09-13 12:15:00|2187.3|2175.1|2187.3|2175.1|2187.3|2175.1|2187.3|2175.1|1
1631535600000|2021-09-13 12:20:00|2187.8|2175.3|2188.1|2176.1|2188.3|2176.1|2187.8|2175.3|2
1631535900000|2021-09-13 12:25:00|2187.8||2188.3||2188.3||2187.8||1
1631536200000|2021-09-13 12:30:00|2188.1|2175.8|2187.3|2175.3|2188.1|2175.8|2187.1|2175.3|0
1631536500000|2021-09-13 12:35:00|2187.1|2175.1|2186.3|2174.8|2187.1|2175.1|2186.1|2174.8|0
1631536800000|2021-09-13 12:40:00|2186.1||2186.1||2186.3||2186.1||97
1631537100000|2021-09-13 12:45:00|2186.3||2185.6||2186.3||2185.6||10
1631537400000|2021-09-13 12:50:00|2185.8||2185.8||2185.8||2185.6||0
1631537700000|2021-09-13 12:55:00|2186.1||2185.6||2186.1||2185.3||0
1631538000000|2021-09-13 13:00:00|2185.3|2173.3|2185.1|2173.1|2185.3|2173.3|2185.1|2173.1|36
1631538300000|2021-09-13 13:05:00|2184.8|2172.8|2184.8|2172.6|2184.8|2172.8|2184.6|2172.6|0
1631538600000|2021-09-13 13:10:00|2185.1||2184.8||2185.1||2184.8||0
1631538900000|2021-09-13 13:15:00|2184.6|2172.3|2184.3|2172.3|2184.8|2172.3|2184.3|2172.3|0
1631539200000|2021-09-13 13:20:00|2183.8||2181.8||2183.8||2181.8||0
1631539800000|2021-09-13 13:30:00|2184.6|2172.8|2183.3|2171.8|2184.6|2172.8|2183.1|2171.8|40
1631540100000|2021-09-13 13:35:00|2183.1|2170.8|2182.6|2170.8|2183.3|2171.1|2182.6|2170.8|18
1631540400000|2021-09-13 13:40:00|2182.3||2181.6||2182.3||2181.3||5
1631540700000|2021-09-13 13:45:00|2181.8||2182.1||2182.6||2181.6||1
1631541000000|2021-09-13 13:50:00|2181.8|2169.1|2180.3|2169.1|2181.8|2169.1|2180.3|2169.1|3
1631541300000|2021-09-13 13:55:00|2181.8|2168.6|2181.6|2167.3|2181.8|2169.3|2181.1|2167.3|2
1631541600000|2021-09-13 14:00:00|2183.6|2165.8|2183.6|2165.8|2183.6|2165.8|2183.6|2165.8|0
1631541900000|2021-09-13 14:05:00||2168.8||2168.8||2168.8||2168.8|0
1631542200000|2021-09-13 14:10:00|2181.8|2167.8|2183.6|2172.1|2183.6|2173.8|2181.8|2167.8|2
1631542500000|2021-09-13 14:15:00|2184.8|2174.3|2184.8|2175.6|2184.8|2175.6|2184.8|2174.3|2
1631603700000|2021-09-14 07:15:00|2184.8||2184.8||2184.8||2184.8||0
1631604900000|2021-09-14 07:35:00|2179.3|2168.8|2174.7|2160.2|2179.3|2168.8|2174.7|2158.2|0
1631605200000|2021-09-14 07:40:00|2174.4|2159.4|2174.4|2159.4|2174.4|2159.4|2167.4|2155.2|13
1631605500000|2021-09-14 07:45:00|2174.2|2158.9|2171.9|2158.2|2174.2|2158.9|2171.9|2158.2|5
1631606100000|2021-09-14 07:55:00|2165.4|2156.7|2176.4|2162.4|2176.4|2162.4|2165.4|2156.7|25
1631606400000|2021-09-14 08:00:00|2179.2|2162.7|2178.9|2164.9|2180.2|2168.4|2178.9|2162.4|21
1631606700000|2021-09-14 08:05:00|2179.2|2164.7|2177.7|2163.4|2179.2|2164.7|2177.4|2162.2|0
1631607000000|2021-09-14 08:10:00|2178.2|2163.7|2178.9|2166.9|2178.9|2166.9|2178.2|2163.7|0
1631607300000|2021-09-14 08:15:00|2178.7|2166.2|2177.7|2165.7|2178.9|2166.2|2177.4|2164.4|10
1631607600000|2021-09-14 08:20:00|2177.9|2164.4|2178.4|2164.7|2178.7|2166.4|2177.7|2164.4|14
1631607900000|2021-09-14 08:25:00|2178.7|2164.4|2178.9|2164.7|2178.9|2164.7|2178.4|2164.4|10
1631608200000|2021-09-14 08:30:00|2178.7|2164.9|2178.7|2164.9|2178.9|2164.9|2177.9|2164.9|5
1631608500000|2021-09-14 08:35:00|2178.4|2164.4|2176.4|2164.7|2178.4|2166.4|2176.4|2164.4|56
1631608800000|2021-09-14 08:40:00|2180.2|2164.9|2179.4|2167.4|2180.2|2168.4|2179.2|2164.9|8
1631609100000|2021-09-14 08:45:00|2179.2|2167.9|2175.7|2167.4|2179.4|2167.9|2175.7|2164.4|32
1631609400000|2021-09-14 08:50:00|2176.4|2164.4|2179.7|2168.4|2180.2|2168.4|2172.7|2164.4|44
1631609700000|2021-09-14 08:55:00|2179.4|2168.7|2179.7|2168.7|2179.9|2168.7|2179.4|2168.7|0
1631610000000|2021-09-14 09:00:00|2179.9|2168.9|2180.4|2169.2|2180.4|2169.2|2179.9|2168.9|26
1631610300000|2021-09-14 09:05:00|2181.9|2168.7|2179.4|2167.7|2181.9|2171.4|2176.9|2167.7|35
1631610600000|2021-09-14 09:10:00|2177.4|2169.4|2177.4|2167.9|2179.4|2169.4|2177.4|2167.7|28
1631610900000|2021-09-14 09:15:00|2179.2||2179.2||2179.4||2177.9||41
1631611200000|2021-09-14 09:20:00|2178.9|2168.2|2178.2|2168.2|2178.9|2168.2|2178.2|2168.2|0
1631611500000|2021-09-14 09:25:00|2177.9|2167.9|2177.9|2167.4|2177.9|2167.9|2177.9|2167.4|33
1631611800000|2021-09-14 09:30:00|2177.2|2166.7|2174.9|2164.4|2177.2|2166.7|2174.9|2164.4|1
1631612100000|2021-09-14 09:35:00|2174.4|2164.7|2174.4|2164.7|2174.4|2164.7|2174.4|2164.7|0
1631612400000|2021-09-14 09:40:00|2173.9||2173.4||2173.9||2173.4||0
1631612700000|2021-09-14 09:45:00|2172.9|2164.4|2173.4|2163.2|2173.4|2164.4|2172.9|2163.2|16
1631613000000|2021-09-14 09:50:00|2172.9|2161.2|2171.9|2161.4|2172.9|2161.4|2170.4|2160.2|32
1631613300000|2021-09-14 09:55:00|2172.4|2163.9|2173.4|2164.9|2173.4|2164.9|2172.4|2161.2|16
1631613600000|2021-09-14 10:00:00|2174.4|2164.2|2175.4|2162.9|2175.4|2164.2|2174.4|2161.9|11
1631613900000|2021-09-14 10:05:00||2163.2||2163.9||2163.9||2163.2|0
1631614200000|2021-09-14 10:10:00|2175.9|2164.2|2182.9|2170.7|2184.2|2171.7|2175.9|2164.2|40
1631614500000|2021-09-14 10:15:00|2183.4|2170.9|2183.4|2171.4|2184.2|2171.7|2183.4|2170.9|0
1631614800000|2021-09-14 10:20:00|2183.7|2168.7|2183.9|2169.7|2183.9|2171.4|2183.4|2168.4|0
1631615100000|2021-09-14 10:25:00|2184.2|2170.4|2184.7|2170.7|2184.9|2170.7|2184.2|2170.4|0
1631615400000|2021-09-14 10:30:00|2184.4|2170.9|2184.7|2170.7|2185.2|2170.9|2184.4|2170.7|0
1631615700000|2021-09-14 10:35:00|2184.9|2170.9|2184.4|2170.4|2185.2|2170.9|2184.2|2170.4|0
1631616000000|2021-09-14 10:40:00|2184.7|2170.7|2185.4|2173.4|2185.7|2173.4|2184.4|2170.7|0
1631616600000|2021-09-14 10:50:00|2185.2|2173.7|2183.2|2172.2|2185.2|2173.7|2183.2|2168.4|60
1631616900000|2021-09-14 10:55:00|2182.7|2171.7|2180.4|2169.9|2182.7|2171.7|2180.4|2168.4|105
1631617200000|2021-09-14 11:00:00|2182.7|2170.2|2180.4|2170.9|2183.2|2172.4|2180.4|2169.9|85
1631617500000|2021-09-14 11:05:00|2181.4|2172.4|2181.4|2170.9|2181.4|2172.4|2181.4|2170.7|68
1631618100000|2021-09-14 11:15:00|2180.4|2172.4|2182.4|2170.9|2183.4|2172.4|2180.4|2170.9|5
1631618400000|2021-09-14 11:20:00|2180.4|2171.2|2183.9|2171.4|2183.9|2171.4|2180.4|2171.2|9
1631618700000|2021-09-14 11:25:00|||||||||116
1631619000000|2021-09-14 11:30:00||2171.2||2171.4||2171.4||2171.2|0
1631619300000|2021-09-14 11:35:00|2183.4|2171.7|2182.9|2171.4|2183.4|2171.7|2182.9|2171.4|10
1631619600000|2021-09-14 11:40:00|2182.4||2182.4||2182.4||2182.4||9
1631619900000|2021-09-14 11:45:00|2179.4|2171.2|2179.4|2171.2|2179.4|2171.2|2179.4|2171.2|1
1631620200000|2021-09-14 11:50:00|2178.4|2168.2|2179.4|2170.4|2179.4|2170.4|2178.4|2166.4|93
1631620500000|2021-09-14 11:55:00|2178.4|2168.4|2176.9|2167.9|2178.4|2168.4|2175.9|2167.4|8
1631620800000|2021-09-14 12:00:00|2177.4|2167.7|2177.4|2165.4|2177.4|2167.9|2175.9|2164.7|75
1631621100000|2021-09-14 12:05:00||2165.9||2165.4||2165.9||2165.2|0
1631621400000|2021-09-14 12:10:00||2165.7||2165.4||2165.7||2165.4|0
1631621700000|2021-09-14 12:15:00|2176.4|2164.9|2176.4|2164.9|2177.4|2168.4|2176.4|2164.7|22
1631622000000|2021-09-14 12:20:00|2177.4|2165.2|2177.4|2165.4|2177.4|2166.2|2177.4|2165.2|6
1631622300000|2021-09-14 12:25:00||2165.7||2165.9||2165.9||2165.7|22
1631622600000|2021-09-14 12:30:00|2178.2|2166.4|2182.4|2172.4|2182.4|2172.4|2178.2|2166.4|39
1631622900000|2021-09-14 12:35:00|||||||||278
1631623200000|2021-09-14 12:40:00|2182.9|2171.4|2182.2|2170.4|2182.9|2171.4|2182.2|2170.4|6
1631623500000|2021-09-14 12:45:00|||||||||27
1631623800000|2021-09-14 12:50:00|||||||||13
1631624100000|2021-09-14 12:55:00|||||||||410
1631624700000|2021-09-14 13:05:00|||||||||110
1631625300000|2021-09-14 13:15:00|2183.4|2170.7|2183.4|2171.4|2183.4|2174.9|2183.4|2170.7|21
1631625600000|2021-09-14 13:20:00|2185.4|2173.2|2185.4|2174.4|2185.4|2174.4|2185.4|2173.2|11
1631625900000|2021-09-14 13:25:00|||||||||251
1631626200000|2021-09-14 13:30:00|2188.9|2176.2|2185.4|2173.4|2189.2|2177.4|2185.4|2173.4|1
1631626500000|2021-09-14 13:35:00|2183.4|2171.7|2183.4|2171.7|2183.4|2171.7|2183.4|2171.7|0
1631626800000|2021-09-14 13:40:00|2185.4|2171.9|2187.9|2174.4|2189.2|2177.4|2185.4|2171.9|23
1631627100000|2021-09-14 13:45:00|2188.7|2172.7|2185.4|2173.9|2189.2|2177.2|2185.2|2172.2|0
1631627400000|2021-09-14 13:50:00|2188.2|2174.4|2188.4|2172.7|2188.9|2174.7|2188.2|2172.7|1
1631627700000|2021-09-14 13:55:00|2180.9|2172.9|2188.4|2174.2|2188.4|2177.4|2180.9|2172.7|5
1631628000000|2021-09-14 14:00:00|2187.4||2187.4||2187.4||2187.4||0
1631628300000|2021-09-14 14:05:00||2174.4||2174.4||2174.4||2174.4|0
1631628600000|2021-09-14 14:10:00|2185.4||2184.4||2185.4||2184.4||10
1631628900000|2021-09-14 14:15:00|2185.4||2185.2||2185.4||2185.2||2
1631690100000|2021-09-15 07:15:00|2185.2||2185.2||2185.2||2185.2||0
1631691000000|2021-09-15 07:30:00|2189.4|2172.4|2193.9|2177.4|2204.4|2181.4|2189.4|2172.4|1
1631691300000|2021-09-15 07:35:00|2190.2|2170.7|2182.4|2171.7|2193.9|2171.7|2182.4|2169.9|13
1631691600000|2021-09-15 07:40:00|2185.7|2172.4|2185.7|2172.4|2185.7|2172.4|2185.7|2171.7|1
1631691900000|2021-09-15 07:45:00|2185.9|2171.9|2183.9|2171.9|2185.9|2171.9|2183.9|2171.9|0
1631692200000|2021-09-15 07:50:00|2184.2|2172.4|2185.7|2172.4|2185.7|2172.4|2184.2|2172.4|1
1631692500000|2021-09-15 07:55:00|2185.4|2172.9|2184.7|2172.9|2185.9|2172.9|2184.4|2172.9|0
1631692800000|2021-09-15 08:00:00|2184.4||2185.9||2185.9||2184.4||1
1631693100000|2021-09-15 08:05:00|2185.7||2185.7||2185.7||2184.9||0
1631693400000|2021-09-15 08:10:00|2185.4|2173.4|2185.9|2173.4|2185.9|2173.4|2185.4|2173.4|0
1631693700000|2021-09-15 08:15:00|2185.7||2185.9||2185.9||2185.2||148
1631694000000|2021-09-15 08:20:00|2185.7|2175.4|2183.4|2171.9|2185.9|2175.4|2183.4|2171.9|1
1631694300000|2021-09-15 08:25:00|2185.9|2172.4|2186.7|2170.9|2186.7|2174.4|2185.9|2170.2|16
1631694600000|2021-09-15 08:30:00|2179.2|2170.4|2186.7|2170.7|2186.7|2170.7|2179.2|2170.4|4
1631694900000|2021-09-15 08:35:00|2187.4|2170.9|2187.2|2174.9|2187.4|2177.4|2179.9|2170.7|16
1631695200000|2021-09-15 08:40:00|2185.2|2172.2|2186.4|2174.7|2187.2|2174.7|2185.2|2171.7|3
1631695800000|2021-09-15 08:50:00|2185.4|2174.9|2185.4|2175.4|2185.4|2175.4|2185.4|2174.9|55
1631696100000|2021-09-15 08:55:00|2186.4|2177.4|2186.4|2177.4|2186.4|2177.4|2186.4|2175.4|1
1631696400000|2021-09-15 09:00:00|2185.4|2175.9|2185.4|2172.9|2185.4|2175.9|2185.4|2170.4|85
1631696700000|2021-09-15 09:05:00|2185.2|2170.7|2185.2|2172.9|2185.4|2172.9|2181.7|2170.7|126
1631697000000|2021-09-15 09:10:00|2182.4|2170.9|2184.4|2172.9|2185.2|2172.9|2182.4|2170.9|75
1631697300000|2021-09-15 09:15:00|2183.4||2183.4||2183.4||2183.4||0
1631697600000|2021-09-15 09:20:00|2182.4|2172.4|2182.2|2170.4|2182.4|2172.4|2182.2|2170.4|16
1631697900000|2021-09-15 09:25:00|2179.2|2168.7|2177.7|2165.7|2179.2|2168.7|2176.7|2164.9|8
1631698200000|2021-09-15 09:30:00|2178.4|2165.9|2178.4|2166.7|2179.2|2167.4|2178.4|2165.9|0
1631698500000|2021-09-15 09:35:00|2179.4|2166.9|2179.9|2167.9|2179.9|2167.9|2178.4|2166.9|13
1631698800000|2021-09-15 09:40:00|2178.4|2166.7|2178.4|2166.7|2178.4|2166.7|2178.4|2166.7|2
1631699100000|2021-09-15 09:45:00|2178.2||2177.4||2178.2||2177.4||0
1631699400000|2021-09-15 09:50:00|2178.4|2166.9|2178.2|2167.4|2178.4|2167.4|2177.9|2166.9|8
1631699700000|2021-09-15 09:55:00|2178.4||2178.4||2178.4||2178.4||0
1631700000000|2021-09-15 10:00:00|2179.9|2170.2|2182.2|2169.9|2182.4|2170.2|2179.9|2167.4|29
1631700300000|2021-09-15 10:05:00|2182.4|2167.4|2182.2|2169.7|2182.4|2169.7|2182.2|2167.4|0
1631700600000|2021-09-15 10:10:00|2182.4|2169.9|2181.4|2168.9|2182.4|2173.4|2181.4|2167.4|2
1631700900000|2021-09-15 10:15:00|2181.2|2168.2|2181.4|2171.2|2181.4|2171.2|2181.2|2168.2|24
1631701200000|2021-09-15 10:20:00|2182.4|2171.4|2181.4|2171.7|2182.4|2173.4|2181.4|2171.4|4
1631701500000|2021-09-15 10:25:00|2181.2|2168.9|2181.2|2169.2|2181.2|2170.4|2181.2|2168.9|28
1631701800000|2021-09-15 10:30:00|2178.4|2167.9|2179.4|2167.9|2181.2|2170.2|2176.4|2167.9|20
1631702100000|2021-09-15 10:35:00|2178.4|2167.7|2178.4|2167.4|2178.4|2167.7|2178.4|2167.4|0
1631702400000|2021-09-15 10:40:00||2167.7||2167.7||2167.7||2167.7|0
1631702700000|2021-09-15 10:45:00|2179.4|2167.9|2179.4|2170.4|2179.4|2170.4|2179.4|2167.9|2
1631703000000|2021-09-15 10:50:00||2168.9||2169.2||2169.2||2167.7|0
1631703300000|2021-09-15 10:55:00||2167.7||2167.9||2167.9||2167.7|59
1631703600000|2021-09-15 11:00:00||2167.7||2167.7||2169.2||2167.4|10
1631703900000|2021-09-15 11:05:00|2181.2|2171.4|2181.2|2169.4|2181.2|2171.4|2181.2|2169.4|10
1631704500000|2021-09-15 11:15:00|2180.4|2169.7|2180.4|2170.4|2180.4|2170.7|2180.4|2169.7|0
1631704800000|2021-09-15 11:20:00|||||||||13
1631705100000|2021-09-15 11:25:00|2179.4|2169.7|2182.4|2171.4|2182.4|2172.2|2179.4|2169.7|18
1631705400000|2021-09-15 11:30:00|2181.4|2170.4|2181.4|2169.7|2181.4|2170.4|2181.4|2169.7|0
1631705700000|2021-09-15 11:35:00|||||||||65
1631706000000|2021-09-15 11:40:00|2181.2|2169.4|2180.2|2167.9|2181.2|2169.4|2179.2|2167.7|30
1631706300000|2021-09-15 11:45:00|2180.4|2168.2|2179.4|2167.7|2180.4|2168.2|2179.4|2167.7|50
1631706600000|2021-09-15 11:50:00|2180.4|2167.9|2180.4|2168.4|2180.4|2171.4|2180.4|2167.9|5
1631706900000|2021-09-15 11:55:00|2175.9|2167.7|2181.4|2168.4|2181.4|2168.9|2175.9|2167.7|24
1631707200000|2021-09-15 12:00:00|2180.4|2168.7|2180.4|2168.7|2180.4|2168.7|2180.4|2168.4|0
1631707500000|2021-09-15 12:05:00|2179.4||2179.4||2179.4||2179.4||0
1631707800000|2021-09-15 12:10:00||2168.9||2168.9||2168.9||2168.9|0
1631708100000|2021-09-15 12:15:00|2177.4|2168.7|2178.4|2168.4|2179.4|2168.7|2177.4|2168.4|415
1631708400000|2021-09-15 12:20:00|2177.9||2177.9||2177.9||2177.9||5
1631708700000|2021-09-15 12:25:00|2177.4|2167.7|2177.4|2167.7|2177.4|2167.7|2177.4|2167.4|2
1631709000000|2021-09-15 12:30:00|2177.9||2177.4||2177.9||2177.4||27
1631709600000|2021-09-15 12:40:00||2167.9||2167.9||2167.9||2167.9|0
1631709900000|2021-09-15 12:45:00|2176.4|2167.4|2177.4|2167.7|2177.4|2167.7|2176.4|2167.4|6
1631710200000|2021-09-15 12:50:00|2177.9|2169.4|2178.4|2167.7|2178.4|2169.4|2177.9|2167.7|10
1631710500000|2021-09-15 12:55:00|2179.4||2179.4||2179.4||2179.4||5
1631711100000|2021-09-15 13:05:00|2179.2|2167.4|2180.4|2166.2|2180.4|2168.2|2176.9|2163.4|26
1631711400000|2021-09-15 13:10:00||2166.4||2167.4||2167.4||2166.4|0
1631711700000|2021-09-15 13:15:00|2179.9||2180.4||2180.4||2179.4||5
1631712000000|2021-09-15 13:20:00|2180.9|2166.9|2180.7|2166.9|2180.9|2166.9|2180.4|2166.9|10
1631712600000|2021-09-15 13:30:00|2180.9|2167.4|2180.9|2167.4|2180.9|2167.4|2180.9|2167.4|0
1631713200000|2021-09-15 13:40:00|2181.2|2167.9|2181.4|2167.9|2181.4|2167.9|2181.2|2167.9|0
1631713500000|2021-09-15 13:45:00|2181.7|2168.2|2179.9|2168.2|2181.7|2168.2|2179.9|2168.2|0
1631713800000|2021-09-15 13:50:00|2182.4||2182.2||2182.4||2182.2||0
1631714100000|2021-09-15 13:55:00|2182.4|2168.4|2182.4|2167.9|2182.4|2169.9|2182.2|2167.9|9
1631714400000|2021-09-15 14:00:00|2183.4|2168.4|2184.4|2169.4|2184.4|2169.4|2177.4|2168.4|0
1631714700000|2021-09-15 14:05:00|||||||||299
1631715000000|2021-09-15 14:10:00|2182.4|2169.7|2180.4|2170.4|2182.4|2170.4|2178.4|2169.7|102
1631715300000|2021-09-15 14:15:00|2178.4|2169.7|2180.4|2168.7|2181.2|2169.7|2178.4|2168.4|21
1631778300000|2021-09-16 07:45:00|2186.7|2178.4|2192.7|2179.7|2195.7|2179.7|2186.7|2178.4|0
1631778600000|2021-09-16 07:50:00||2180.2||2178.7||2180.4||2178.7|5
1631778900000|2021-09-16 07:55:00|2189.4|2178.9|2192.4|2177.4|2192.7|2178.9|2189.4|2177.4|1
1631779200000|2021-09-16 08:00:00|2192.7|2177.7|2192.7|2178.4|2192.7|2178.9|2192.4|2177.7|2
1631779500000|2021-09-16 08:05:00|2195.7|2178.7|2195.7|2182.4|2195.7|2182.4|2195.7|2178.4|10
1631779800000|2021-09-16 08:10:00|2195.4||2194.4||2195.4||2194.4||0
1631780100000|2021-09-16 08:15:00|2194.2|2183.4|2194.2|2183.4|2194.2|2183.4|2194.2|2183.4|1
1631780400000|2021-09-16 08:20:00||2184.4||2184.4||2184.4||2184.4|0
1631780700000|2021-09-16 08:25:00|2194.4|2186.2|2195.7|2186.4|2195.7|2186.4|2194.2|2184.4|144
1631781000000|2021-09-16 08:30:00|2194.4|2184.4|2194.4|2184.4|2195.7|2184.4|2194.4|2183.4|11
1631781300000|2021-09-16 08:35:00|2195.7|2187.4|2195.4|2184.4|2195.7|2187.4|2195.4|2184.4|52
1631781600000|2021-09-16 08:40:00|2193.4|2185.4|2193.4|2183.4|2193.4|2185.4|2193.4|2183.4|1
1631782200000|2021-09-16 08:50:00|2192.4|2182.7|2193.4|2182.7|2193.4|2182.7|2191.4|2182.7|2
1631782500000|2021-09-16 08:55:00|2193.2|2180.7|2193.4|2178.2|2193.4|2180.9|2187.4|2178.2|25
1631782800000|2021-09-16 09:00:00|2192.4|2178.4|2192.4|2178.2|2193.4|2178.4|2192.4|2178.2|10
1631783100000|2021-09-16 09:05:00|2193.4|2178.4|2193.4|2177.7|2193.4|2178.4|2193.4|2177.7|14
1631783400000|2021-09-16 09:10:00||2177.2||2177.4||2177.4||2176.7|7
1631783700000|2021-09-16 09:15:00||2177.2||2178.9||2178.9||2177.2|39
1631784000000|2021-09-16 09:20:00|2191.9|2178.4|2192.4|2178.4|2193.4|2178.7|2190.4|2178.4|50
1631784300000|2021-09-16 09:25:00|2192.2|2178.7|2192.4|2178.9|2192.4|2178.9|2192.2|2178.2|11
1631784600000|2021-09-16 09:30:00|2192.7|2179.2|2192.9|2179.2|2192.9|2179.4|2192.7|2178.9|0
1631784900000|2021-09-16 09:35:00|2193.4|2178.9|2192.4|2180.4|2193.4|2180.4|2192.4|2178.9|0
1631785200000|2021-09-16 09:40:00|2190.4|2179.4|2191.4|2179.4|2191.4|2179.4|2190.4|2179.4|9
1631785500000|2021-09-16 09:45:00|2192.4|2179.2|2192.7|2180.9|2192.7|2181.2|2192.4|2179.2|5
1631785800000|2021-09-16 09:50:00||2180.7||2181.2||2181.4||2180.2|0
1631786100000|2021-09-16 09:55:00||2180.9||2181.4||2181.4||2180.9|0
1631786400000|2021-09-16 10:00:00||2181.7||2181.4||2181.7||2181.2|0
1631786700000|2021-09-16 10:05:00|2193.4|2181.7|2193.4|2180.9|2193.4|2181.7|2193.4|2180.7|20
1631787000000|2021-09-16 10:10:00||2180.7||2181.7||2181.7||2180.7|0
1631787300000|2021-09-16 10:15:00|2195.4|2181.2|2195.7|2183.4|2195.7|2183.4|2195.4|2181.2|33
1631787900000|2021-09-16 10:25:00|2195.9|2183.7|2195.9|2187.7|2195.9|2187.7|2195.9|2183.4|10
1631788200000|2021-09-16 10:30:00|2196.4|2187.9|2198.7|2184.9|2198.7|2187.9|2196.4|2184.9|30
1631788500000|2021-09-16 10:35:00|2198.4|2184.7|2198.7|2183.4|2198.7|2184.7|2198.4|2183.4|0
1631788800000|2021-09-16 10:40:00|2198.4|2182.4|2195.4|2182.4|2198.4|2182.4|2195.4|2182.4|2
1631790000000|2021-09-16 11:00:00|2193.7|2185.7|2195.4|2182.4|2195.4|2185.7|2193.7|2182.4|12
1631790300000|2021-09-16 11:05:00||2182.7||2182.9||2182.9||2182.7|0
1631790600000|2021-09-16 11:10:00||2183.2||2186.4||2186.4||2183.2|13
1631790900000|2021-09-16 11:15:00|2198.7|2187.9|2195.7|2186.4|2198.7|2188.2|2195.7|2186.4|124
1631791200000|2021-09-16 11:20:00|2197.7|2184.9|2195.7|2186.4|2197.7|2187.4|2195.4|2184.4|50
1631791500000|2021-09-16 11:25:00|2197.7|2187.4|2197.7|2185.2|2197.7|2187.4|2197.7|2184.4|0
1631791800000|2021-09-16 11:30:00|2196.4|2184.4|2196.4|2184.4|2196.4|2184.4|2196.4|2184.4|0
1631792100000|2021-09-16 11:35:00||2183.7||2183.9||2183.9||2183.7|88
1631792400000|2021-09-16 11:40:00|2197.7|2187.4|2197.7|2187.4|2197.7|2187.4|2197.7|2185.7|3
1631792700000|2021-09-16 11:45:00|2197.4|2186.4|2197.7|2187.4|2197.7|2187.4|2197.4|2184.9|0
1631793000000|2021-09-16 11:50:00||2185.4||2185.4||2185.4||2185.4|0
1631793300000|2021-09-16 11:55:00|2200.7|2187.7|2201.2|2185.4|2201.2|2188.4|2193.7|2185.4|10
1631793600000|2021-09-16 12:00:00|2200.4|2185.9|2199.7|2185.9|2200.4|2186.2|2199.7|2185.9|0
1631793900000|2021-09-16 12:05:00|2198.4|2185.4|2195.4|2183.2|2198.4|2185.4|2195.4|2183.2|225
1631794200000|2021-09-16 12:10:00|2194.4|2185.4|2198.4|2185.4|2198.4|2185.4|2193.4|2185.4|60
1631794800000|2021-09-16 12:20:00||2184.9||2184.2||2184.9||2183.4|0
1631795400000|2021-09-16 12:30:00|2193.4|2183.2|2195.4|2185.4|2198.4|2185.9|2193.4|2183.2|2
1631795700000|2021-09-16 12:35:00|2191.4|2184.4|2195.4|2183.2|2195.4|2184.4|2191.4|2183.2|2
1631796000000|2021-09-16 12:40:00||2183.4||2183.2||2183.4||2182.7|2
1631796600000|2021-09-16 12:50:00|2196.4|2183.9|2195.2|2183.2|2196.4|2183.9|2195.2|2183.2|0
1631796900000|2021-09-16 12:55:00|2194.2|2183.4|2194.4|2183.7|2194.4|2183.7|2194.2|2183.4|0
1631797200000|2021-09-16 13:00:00|2194.2|2185.4|2194.2|2183.7|2194.2|2185.4|2194.2|2183.7|3
1631797500000|2021-09-16 13:05:00|2194.4|2183.4|2194.4|2183.4|2194.4|2183.4|2194.2|2183.4|0
1631797800000|2021-09-16 13:10:00|2194.2|2182.4|2190.7|2179.9|2194.2|2184.4|2189.9|2179.9|6
1631798100000|2021-09-16 13:15:00|2192.9|2179.7|2191.7|2179.4|2192.9|2179.7|2191.7|2179.4|0
1631798400000|2021-09-16 13:20:00|2190.9||2192.2||2192.2||2190.9||2
1631798700000|2021-09-16 13:25:00|2192.4|2177.7|2192.2|2177.9|2192.7|2177.9|2190.9|2177.7|0
1631799000000|2021-09-16 13:30:00|2192.4|2180.4|2194.7|2180.4|2194.7|2180.4|2192.4|2180.4|0
1631799300000|2021-09-16 13:35:00|2194.4|2180.7|2195.9|2180.7|2196.2|2180.7|2194.4|2180.7|16
1631799600000|2021-09-16 13:40:00|2195.7|2180.9|2192.4|2181.2|2195.7|2181.4|2192.4|2180.7|10
1631799900000|2021-09-16 13:45:00|2193.4|2180.7|2193.4|2180.7|2193.4|2180.7|2193.4|2180.4|2
1631800200000|2021-09-16 13:50:00|2193.2|2182.9|2192.9|2182.9|2193.2|2182.9|2192.9|2182.9|0
1631800500000|2021-09-16 13:55:00|2188.9|2183.4|2192.9|2180.7|2192.9|2183.4|2188.9|2180.7|3
1631800800000|2021-09-16 14:00:00|2193.2|2184.9|2194.4|2180.9|2194.4|2184.9|2193.2|2180.9|1
1631801400000|2021-09-16 14:10:00|2194.7|2186.4|2195.2|2186.4|2195.2|2186.7|2194.7|2180.7|11
1631801700000|2021-09-16 14:15:00|2194.4|2183.7|2199.4|2188.2|2199.9|2188.2|2194.4|2183.7|17
1631862900000|2021-09-17 07:15:00|2199.4|2188.2|2199.4|2188.2|2199.4|2188.2|2199.4|2188.2|0
1631863200000|2021-09-17 07:20:00|2220.9|2189.4|2202.4|2189.4|2220.9|2189.4|2197.4|2182.7|10
1631863500000|2021-09-17 07:25:00||2184.4||2189.4||2189.4||2184.4|2
1631863800000|2021-09-17 07:30:00||2190.4||2190.4||2190.4||2190.4|1
1631864100000|2021-09-17 07:35:00|2202.2|2190.7|2201.2|2190.7|2202.2|2190.7|2201.2|2190.7|0
1631864400000|2021-09-17 07:40:00|2202.4|2190.4|2202.4|2190.4|2202.4|2190.7|2202.4|2190.4|3
1631864700000|2021-09-17 07:45:00|2202.2|2190.7|2202.4|2190.7|2202.4|2190.7|2202.2|2190.4|0
1631865000000|2021-09-17 07:50:00|2202.7|2190.9|2205.4|2194.4|2205.4|2194.7|2202.7|2190.9|8
1631865300000|2021-09-17 07:55:00|2204.4|2194.2|2204.4|2194.7|2204.4|2194.7|2203.4|2193.9|4
1631865600000|2021-09-17 08:00:00|2206.9|2194.9|2207.4|2196.4|2207.4|2196.9|2206.9|2194.7|8
1631865900000|2021-09-17 08:05:00|2207.2||2206.4||2207.2||2206.4||13
1631866200000|2021-09-17 08:10:00|||||||||10
1631866500000|2021-09-17 08:15:00||2196.7||2196.7||2196.7||2196.7|2
1631866800000|2021-09-17 08:20:00||2196.4||2196.4||2196.4||2196.4|3
1631867100000|2021-09-17 08:25:00|2204.4|2194.4|2206.2|2194.4|2206.4|2194.4|2204.4|2194.4|24
1631867400000|2021-09-17 08:30:00|2205.9|2194.7|2206.4|2194.7|2206.4|2194.7|2202.7|2194.4|0
1631867700000|2021-09-17 08:35:00|2205.4|2195.4|2205.4|2194.7|2205.4|2195.4|2205.4|2194.7|40
1631868600000|2021-09-17 08:50:00||2194.4||2194.4||2194.4||2194.4|2
1631869200000|2021-09-17 09:00:00||2193.9||2193.9||2193.9||2193.9|4
1631869500000|2021-09-17 09:05:00|2205.2|2192.4|2204.9|2192.4|2205.4|2192.4|2201.9|2192.4|42
1631869800000|2021-09-17 09:10:00|2204.7|2193.4|2204.2|2190.4|2204.7|2193.4|2203.4|2190.4|40
1631870100000|2021-09-17 09:15:00|2204.4|2190.7|2203.7|2190.7|2204.4|2192.4|2202.9|2190.7|13
1631870400000|2021-09-17 09:20:00|2203.2|2190.4|2200.4|2189.9|2203.2|2190.4|2200.4|2189.9|96
1631870700000|2021-09-17 09:25:00|2200.9|2190.2|2200.9|2190.2|2200.9|2190.2|2200.9|2190.2|100
1631871000000|2021-09-17 09:30:00|2204.4|2190.4|2204.4|2190.4|2204.4|2190.4|2204.4|2190.4|12
1631871300000|2021-09-17 09:35:00||2190.7||2191.7||2191.7||2190.7|100
1631871600000|2021-09-17 09:40:00|2204.2|2192.4|2204.2|2190.7|2204.2|2192.4|2204.2|2190.7|0
1631871900000|2021-09-17 09:45:00|2202.7||2202.7||2202.7||2202.7||0
1631872500000|2021-09-17 09:55:00|2201.4||2203.2||2203.2||2199.4||4
1631872800000|2021-09-17 10:00:00|2203.7||2202.9||2203.7||2199.4||2
1631873100000|2021-09-17 10:05:00|2202.7||2201.9||2202.7||2201.9||22
1631873400000|2021-09-17 10:10:00|2202.2||2202.4||2202.7||2202.2||0
1631873700000|2021-09-17 10:15:00|2202.9||2203.2||2203.2||2202.7||0
1631874000000|2021-09-17 10:20:00|2202.7|2190.4|2202.2|2190.4|2202.9|2190.4|2199.9|2190.4|15
1631874300000|2021-09-17 10:25:00|2202.7||2202.4||2202.9||2202.4||4
1631874600000|2021-09-17 10:30:00||2190.7||2190.7||2190.7||2190.7|16
1631874900000|2021-09-17 10:35:00|2201.4||2201.4||2201.4||2201.4||0
1631875200000|2021-09-17 10:40:00|||||||||4
1631875500000|2021-09-17 10:45:00|2201.2|2190.4|2201.2|2189.9|2201.2|2190.4|2201.2|2189.9|0
1631875800000|2021-09-17 10:50:00|2201.4|2189.7|2201.4|2189.4|2201.4|2189.7|2201.4|2189.4|40
1631876100000|2021-09-17 10:55:00|2201.2|2189.2|2201.4|2189.4|2201.4|2189.4|2201.2|2189.2|12
1631876700000|2021-09-17 11:05:00||2189.2||2189.2||2189.2||2189.2|1
1631877000000|2021-09-17 11:10:00|2199.4||2199.4||2199.4||2199.4||0
1631877300000|2021-09-17 11:15:00|2201.4||2201.4||2201.4||2201.4||1
1631877600000|2021-09-17 11:20:00||2190.4||2190.4||2190.4||2190.4|0
1631877900000|2021-09-17 11:25:00|2201.2|2189.2|2200.7|2189.2|2201.4|2189.2|2200.7|2189.2|4
1631878200000|2021-09-17 11:30:00|2200.9|2187.9|2196.4|2187.9|2200.9|2187.9|2196.4|2187.9|7
1631878500000|2021-09-17 11:35:00|2200.2||2199.7||2200.2||2199.7||1
1631878800000|2021-09-17 11:40:00|2199.4|2185.4|2199.4|2185.4|2199.4|2185.4|2199.4|2185.4|1
1631879100000|2021-09-17 11:45:00|2199.2||2199.2||2199.4||2198.9||0
1631879400000|2021-09-17 11:50:00|2199.4||2198.7||2199.4||2198.7||0
1631879700000|2021-09-17 11:55:00|2198.4||2198.7||2198.7||2198.2||0
1631880000000|2021-09-17 12:00:00|2198.9|2186.4|2199.2|2187.4|2199.4|2187.4|2198.7|2186.4|0
1631880300000|2021-09-17 12:05:00|2198.9|2187.9|2197.9|2185.4|2198.9|2187.9|2197.9|2185.4|0
1631880600000|2021-09-17 12:10:00|2197.7||2196.7||2197.7||2196.7||0
1631880900000|2021-09-17 12:15:00|2196.9|2186.4|2195.4|2185.4|2196.9|2186.4|2195.4|2185.4|1
1631881200000|2021-09-17 12:20:00|2196.9||2196.9||2196.9||2196.9||1
1631881500000|2021-09-17 12:25:00|2196.7|2184.4|2196.7|2184.4|2196.7|2184.4|2196.7|2184.4|0
1631881800000|2021-09-17 12:30:00|2194.9||2194.9||2194.9||2194.9||0
1631882100000|2021-09-17 12:35:00|2196.4|2184.7|2196.4|2184.4|2196.7|2184.7|2195.9|2184.4|1
1631882400000|2021-09-17 12:40:00|2195.9|2184.7|2196.4|2184.7|2196.4|2184.7|2194.9|2184.7|0
1631883300000|2021-09-17 12:55:00|2196.9|2184.9|2196.9|2184.9|2196.9|2184.9|2196.9|2184.9|1
1631883600000|2021-09-17 13:00:00||2185.2||2185.7||2185.7||2185.2|0
1631883900000|2021-09-17 13:05:00|2197.9|2185.9|2197.7|2187.4|2197.9|2187.4|2197.7|2185.9|1
1631884200000|2021-09-17 13:10:00|2199.4|2187.7|2199.4|2187.7|2199.7|2187.7|2199.4|2187.7|1
1631884500000|2021-09-17 13:15:00|2200.7|2192.2|2200.4|2187.7|2201.4|2192.2|2199.9|2187.7|23
1631884800000|2021-09-17 13:20:00|2200.7|2187.4|2198.2|2187.4|2200.7|2187.4|2198.2|2187.4|0
1631885100000|2021-09-17 13:25:00|2197.9|2186.9|2196.4|2184.9|2198.2|2186.9|2196.4|2184.9|8
1631885400000|2021-09-17 13:30:00|2196.2||2195.7||2196.4||2195.7||0
1631885700000|2021-09-17 13:35:00|2195.4|2184.7|2194.9|2184.7|2195.4|2184.7|2194.9|2184.7|1
1631886000000|2021-09-17 13:40:00|2194.4||2194.4||2194.4||2194.4||0
1631886900000|2021-09-17 13:55:00|2194.2|2184.4|2192.9|2181.4|2194.2|2184.4|2192.7|2181.4|11
1631887200000|2021-09-17 14:00:00|2196.2|2182.4|2204.2|2189.7|2204.4|2189.7|2190.2|2182.4|20
1631887500000|2021-09-17 14:05:00|2203.4|2191.4|2205.4|2191.7|2205.4|2191.7|2203.4|2191.4|25
1631887800000|2021-09-17 14:10:00|2205.2||2204.4||2205.2||2204.4||0
1631888100000|2021-09-17 14:15:00|2202.4|2189.2|2203.9|2190.4|2204.4|2190.7|2202.4|2189.2|1
1632122100000|2021-09-20 07:15:00|2203.9|2190.4|2172.4|2159.4|2203.9|2190.4|2171.4|2154.4|13
1632122400000|2021-09-20 07:20:00|2170.4|2157.7|2170.4|2159.4|2170.4|2159.4|2170.4|2155.4|10
1632122700000|2021-09-20 07:25:00|2167.4|2155.4|2167.4|2151.4|2167.4|2155.4|2167.4|2150.4|2
1632123000000|2021-09-20 07:30:00|2162.4|2150.7|2162.4|2146.4|2167.4|2154.4|2158.9|2145.7|9
1632123300000|2021-09-20 07:35:00|2156.4|2148.4|2165.4|2152.4|2165.4|2154.2|2156.4|2148.4|34
1632123600000|2021-09-20 07:40:00|2164.4|2152.2|2167.4|2155.9|2171.7|2156.4|2164.4|2151.4|72
1632123900000|2021-09-20 07:45:00|2170.7|2156.2|2165.4|2151.7|2171.4|2161.4|2165.4|2151.4|2
1632124200000|2021-09-20 07:50:00|2167.2|2151.4|2164.2|2150.4|2167.2|2151.4|2164.2|2150.4|18
1632124500000|2021-09-20 07:55:00|2164.4|2149.9|2159.9|2149.9|2164.4|2149.9|2159.9|2149.9|2
1632124800000|2021-09-20 08:00:00|2159.7|2149.4|2157.9|2141.4|2159.7|2149.4|2157.7|2141.4|11
1632125100000|2021-09-20 08:05:00|2157.4|2141.7|2157.4|2144.7|2157.4|2144.7|2157.4|2141.4|0
1632125400000|2021-09-20 08:10:00|2156.4|2144.4|2157.4|2147.4|2157.4|2147.4|2155.4|2144.4|10
1632125700000|2021-09-20 08:15:00|2159.2|2145.4|2157.4|2141.9|2159.2|2147.7|2157.4|2141.9|24
1632126000000|2021-09-20 08:20:00|2156.4|2141.7|2157.4|2142.9|2157.4|2142.9|2156.4|2141.4|0
1632126300000|2021-09-20 08:25:00|2156.4|2142.7|2155.4|2143.2|2156.4|2143.2|2155.4|2141.4|0
1632126600000|2021-09-20 08:30:00|2153.4|2144.4|2157.4|2141.7|2157.7|2145.4|2151.4|2141.7|82
1632126900000|2021-09-20 08:35:00|2157.7|2142.2|2156.4|2144.4|2157.9|2144.4|2155.4|2142.2|4
1632127200000|2021-09-20 08:40:00||2143.4||2142.9||2143.4||2142.9|0
1632127500000|2021-09-20 08:45:00|2158.2|2143.2|2157.4|2145.4|2158.2|2145.4|2157.4|2143.2|2
1632127800000|2021-09-20 08:50:00|2158.2|2145.7|2161.4|2147.4|2162.4|2148.2|2158.2|2144.4|20
1632128100000|2021-09-20 08:55:00|2161.2|2149.4|2161.7|2147.4|2162.2|2149.9|2161.2|2147.4|36
1632128400000|2021-09-20 09:00:00|2161.4|2147.2|2157.9|2145.9|2161.4|2152.7|2157.9|2145.9|13
1632129000000|2021-09-20 09:10:00||2145.2||2145.4||2145.4||2145.2|0
1632129300000|2021-09-20 09:15:00|2157.7|2145.7|2156.9|2145.4|2157.9|2145.7|2156.9|2145.4|0
1632129600000|2021-09-20 09:20:00||2146.4||2145.4||2146.4||2145.4|3
1632130500000|2021-09-20 09:35:00|2159.9|2145.7|2157.4|2145.7|2159.9|2145.7|2157.4|2145.7|8
1632130800000|2021-09-20 09:40:00|2159.7||2158.9||2159.7||2157.4||5
1632131100000|2021-09-20 09:45:00|2158.7|2145.4|2156.4|2143.7|2158.7|2145.4|2156.4|2143.2|25
1632131400000|2021-09-20 09:50:00|2155.2|2143.9|2154.4|2143.2|2155.2|2143.9|2154.4|2143.2|20
1632131700000|2021-09-20 09:55:00||2143.4||2143.4||2143.4||2143.2|1
1632132000000|2021-09-20 10:00:00|2151.4|2143.2|2154.4|2143.2|2154.4|2143.2|2151.4|2143.2|0
1632132300000|2021-09-20 10:05:00|2154.9|2143.4|2157.4|2143.7|2157.4|2143.7|2154.9|2143.4|0
1632132600000|2021-09-20 10:10:00|2156.4|2143.4|2156.4|2143.2|2156.4|2143.4|2156.4|2143.2|0
1632132900000|2021-09-20 10:15:00||2143.4||2143.4||2143.4||2143.4|0
1632133200000|2021-09-20 10:20:00|2152.4|2144.4|2156.4|2143.4|2156.4|2144.4|2152.4|2143.4|1
1632133500000|2021-09-20 10:25:00|2152.4|2143.9|2154.4|2144.2|2156.4|2144.2|2152.4|2143.9|3
1632134100000|2021-09-20 10:35:00|2153.4|2143.4|2153.4|2143.2|2153.4|2143.4|2153.4|2143.2|6
1632134700000|2021-09-20 10:45:00||2141.7||2141.7||2141.7||2141.7|9
1632135900000|2021-09-20 11:05:00|2152.4|2141.9|2153.4|2141.9|2153.4|2141.9|2152.4|2141.7|6
1632136200000|2021-09-20 11:10:00|2156.4|2142.2|2156.4|2142.2|2156.4|2142.2|2156.4|2142.2|1
1632136500000|2021-09-20 11:15:00||2142.4||2143.4||2144.4||2142.2|15
1632136800000|2021-09-20 11:20:00|2157.4|2145.4|2158.7|2143.4|2158.7|2148.4|2156.4|2143.4|27
1632137100000|2021-09-20 11:25:00|2157.4|2144.4|2157.4|2144.4|2157.4|2144.4|2157.4|2144.4|0
1632137400000|2021-09-20 11:30:00|2157.2|2143.4|2157.2|2142.2|2157.2|2143.4|2157.2|2142.2|8
1632137700000|2021-09-20 11:35:00|2156.4||2155.2||2156.4||2155.2||0
1632138000000|2021-09-20 11:40:00|2152.4|2141.9|2152.4|2141.9|2152.4|2141.9|2152.4|2141.9|0
1632138300000|2021-09-20 11:45:00||2142.2||2142.2||2142.2||2142.2|0
1632138600000|2021-09-20 11:50:00|2155.4||2153.4||2155.4||2153.4||2
1632139200000|2021-09-20 12:00:00|2153.2||2153.2||2153.2||2153.2||0
1632139500000|2021-09-20 12:05:00|2152.4|2142.4|2152.4|2142.4|2152.4|2142.4|2151.4|2142.4|31
1632139800000|2021-09-20 12:10:00|2155.4||2155.4||2155.4||2155.4||25
1632140100000|2021-09-20 12:15:00|2153.4|2145.2|2153.2|2142.4|2153.4|2145.2|2152.4|2142.4|23
1632140400000|2021-09-20 12:20:00|2152.4|2141.9|2151.2|2139.4|2152.4|2141.9|2149.4|2138.9|25
1632140700000|2021-09-20 12:25:00|2149.4|2138.2|2147.4|2138.4|2149.4|2139.4|2147.4|2138.2|28
1632141000000|2021-09-20 12:30:00|2146.4|2138.2|2144.2|2134.4|2146.4|2138.2|2144.2|2132.7|25
1632141300000|2021-09-20 12:35:00|2142.4|2133.4|2144.2|2132.9|2144.2|2134.4|2141.2|2130.9|15
1632141600000|2021-09-20 12:40:00|2141.2|2133.2|2145.4|2132.9|2147.4|2134.4|2141.2|2132.9|59
1632141900000|2021-09-20 12:45:00|2144.4|2134.4|2144.4|2134.4|2144.4|2134.4|2144.4|2134.4|0
1632142200000|2021-09-20 12:50:00|2145.4|2136.4|2145.4|2136.4|2145.4|2136.4|2145.4|2136.4|5
1632142500000|2021-09-20 12:55:00|2146.4|2134.4|2147.2|2136.7|2147.4|2136.7|2146.4|2134.4|21
1632142800000|2021-09-20 13:00:00|2147.4|2136.9|2146.9|2135.4|2147.4|2136.9|2146.9|2134.4|10
1632143100000|2021-09-20 13:05:00|2147.2|2135.7|2147.2|2135.4|2147.2|2135.7|2147.2|2135.4|0
1632143400000|2021-09-20 13:10:00|2147.4|2136.4|2147.4|2136.9|2147.4|2136.9|2147.2|2136.4|10
1632143700000|2021-09-20 13:15:00||2137.4||2137.7||2137.7||2137.4|0
1632144000000|2021-09-20 13:20:00|2147.2|2137.4|2147.2|2134.7|2147.2|2137.4|2147.2|2134.7|28
1632144300000|2021-09-20 13:25:00|2146.4|2134.9|2146.4|2134.7|2146.4|2135.9|2146.4|2134.7|0
1632144600000|2021-09-20 13:30:00|2146.2|2134.9|2146.4|2136.4|2146.4|2136.4|2146.2|2134.9|1
1632144900000|2021-09-20 13:35:00|2147.4|2138.4|2147.4|2137.4|2147.4|2138.4|2147.4|2136.7|4
1632145200000|2021-09-20 13:40:00|2148.2|2136.7|2148.2|2139.4|2148.2|2139.4|2148.2|2136.7|29
1632145500000|2021-09-20 13:45:00|2148.4|2140.2|2150.9|2140.9|2151.9|2141.4|2148.4|2140.2|56
1632145800000|2021-09-20 13:50:00|2151.2|2140.7|2151.7|2140.7|2151.9|2141.4|2151.2|2140.7|2
1632146100000|2021-09-20 13:55:00||2140.9||2141.7||2141.7||2140.9|8
1632146400000|2021-09-20 14:00:00||2142.4||2142.4||2142.4||2142.4|0
1632146700000|2021-09-20 14:05:00|2150.4|2141.7|2153.4|2142.4|2153.4|2142.4|2150.4|2141.7|12
1632147000000|2021-09-20 14:10:00|2152.4|2142.7|2154.4|2143.4|2154.4|2144.7|2152.4|2142.7|17
1632147300000|2021-09-20 14:15:00|2156.4|2144.4|2159.4|2148.4|2161.4|2148.4|2155.4|2144.4|40
1632208500000|2021-09-21 07:15:00|2172.4|2149.4|2167.4|2147.4|2172.4|2149.4|2157.4|2139.9|6
1632208800000|2021-09-21 07:20:00|2166.9|2149.4|2166.9|2150.4|2166.9|2150.4|2166.9|2149.4|0
1632209100000|2021-09-21 07:25:00|2165.4||2167.4||2167.4||2165.4||0
1632209400000|2021-09-21 07:30:00|2171.4|2154.4|2171.4|2159.7|2171.4|2159.7|2171.4|2150.4|20
1632209700000|2021-09-21 07:35:00|2172.2|2159.4|2170.9|2156.9|2175.2|2159.4|2170.9|2154.7|8
1632210000000|2021-09-21 07:40:00|2170.4|2156.7|2170.4|2158.4|2170.4|2158.4|2165.4|2156.4|0
1632210300000|2021-09-21 07:45:00||2158.7||2156.7||2158.7||2156.4|2
1632210600000|2021-09-21 07:50:00|2170.2|2156.4|2170.2|2156.7|2170.2|2156.9|2170.2|2156.2|0
1632210900000|2021-09-21 07:55:00|2171.4|2156.9|2171.4|2158.4|2171.4|2162.4|2171.4|2156.7|8
1632211200000|2021-09-21 08:00:00|2171.2|2157.7|2171.2|2157.4|2171.2|2157.7|2171.2|2157.4|1
1632211500000|2021-09-21 08:05:00|2170.9|2159.4|2170.9|2157.2|2170.9|2159.4|2170.9|2157.2|1
1632211800000|2021-09-21 08:10:00|2170.4|2157.4|2170.4|2157.4|2170.4|2157.4|2170.4|2156.7|1
1632212100000|2021-09-21 08:15:00|2170.2|2156.7|2167.4|2155.4|2171.4|2156.9|2167.4|2154.4|2
1632212400000|2021-09-21 08:20:00|||||||||2
1632212700000|2021-09-21 08:25:00|2167.2|2154.7|2166.4|2154.4|2167.2|2154.7|2166.4|2152.9|2
1632213300000|2021-09-21 08:35:00||2153.4||2154.4||2154.4||2152.9|0
1632213600000|2021-09-21 08:40:00|2167.2|2154.7|2169.9|2157.4|2169.9|2157.4|2162.9|2154.4|2
1632213900000|2021-09-21 08:45:00|2169.4|2156.4|2166.4|2154.9|2169.4|2156.4|2166.4|2154.7|0
1632214200000|2021-09-21 08:50:00||2155.4||2155.4||2155.4||2155.4|0
1632214500000|2021-09-21 08:55:00||2155.2||2155.9||2156.7||2155.2|0
1632214800000|2021-09-21 09:00:00|2166.2|2155.4|2164.4|2150.4|2166.2|2155.4|2164.4|2150.4|4
1632215100000|2021-09-21 09:05:00|2162.2|2149.4|2164.2|2151.7|2164.4|2154.2|2162.2|2149.4|6
1632215400000|2021-09-21 09:10:00|2164.4|2150.9|2164.4|2150.2|2164.4|2150.9|2164.4|2150.2|0
1632215700000|2021-09-21 09:15:00|2164.2|2150.4|2163.2|2152.7|2164.2|2152.7|2163.2|2150.4|0
1632216000000|2021-09-21 09:20:00|2162.9|2152.4|2160.4|2146.4|2163.4|2152.4|2160.4|2146.4|19
1632216300000|2021-09-21 09:25:00|2160.2|2146.2|2153.4|2141.4|2160.2|2146.2|2153.4|2140.7|18
1632216600000|2021-09-21 09:30:00|2152.4|2141.7|2155.4|2143.2|2155.4|2143.2|2152.4|2141.7|9
1632216900000|2021-09-21 09:35:00|2151.4|2142.2|2154.4|2144.4|2155.4|2144.4|2151.4|2142.2|3
1632217200000|2021-09-21 09:40:00|2156.4|2144.7|2156.4|2144.7|2156.4|2144.7|2156.4|2144.7|0
1632217500000|2021-09-21 09:45:00|2156.2|2144.4|2154.4|2142.7|2156.2|2144.4|2154.4|2142.7|6
1632217800000|2021-09-21 09:50:00|2155.9|2141.9|2155.7|2142.4|2155.9|2142.4|2154.7|2138.7|2
1632218100000|2021-09-21 09:55:00|2155.4||2155.2||2155.4||2155.2||0
1632218400000|2021-09-21 10:00:00|2154.7||2154.2||2154.7||2154.2||0
1632219300000|2021-09-21 10:15:00|2152.4|2140.9|2150.4|2136.2|2152.4|2140.9|2149.2|2136.2|16
1632219600000|2021-09-21 10:20:00|2149.9|2135.9|2147.4|2135.4|2149.9|2136.9|2147.4|2134.9|4
1632220500000|2021-09-21 10:35:00|2147.2|2134.2|2147.2|2132.4|2147.2|2134.2|2147.2|2132.4|3
1632220800000|2021-09-21 10:40:00||2132.7||2133.2||2133.2||2132.7|0
1632221100000|2021-09-21 10:45:00|2143.2|2133.4|2143.2|2133.9|2143.2|2133.9|2143.2|2133.4|0
1632221400000|2021-09-21 10:50:00|2144.2||2144.2||2144.2||2144.2||0
1632221700000|2021-09-21 10:55:00|2147.2|2134.2|2147.2|2134.2|2147.2|2134.2|2147.2|2134.2|1
1632222000000|2021-09-21 11:00:00|2148.4|2136.4|2148.4|2136.9|2148.4|2136.9|2147.4|2134.2|5
1632222300000|2021-09-21 11:05:00|2149.7|2139.4|2149.7|2136.4|2149.7|2140.4|2149.4|2134.7|7
1632222600000|2021-09-21 11:10:00|2149.4|2136.9|2151.4|2137.2|2151.4|2137.2|2149.4|2136.9|2
1632222900000|2021-09-21 11:15:00|2151.2|2137.4|2151.4|2138.4|2151.4|2141.4|2151.2|2137.4|1
1632223200000|2021-09-21 11:20:00|2151.2|2138.7|2153.4|2143.4|2154.2|2144.4|2151.2|2138.7|23
1632223500000|2021-09-21 11:25:00|2153.9|2144.4|2158.4|2149.4|2158.4|2149.4|2153.9|2144.4|36
1632223800000|2021-09-21 11:30:00|2158.2|2146.4|2153.2|2141.7|2158.2|2146.4|2148.9|2140.4|18
1632224100000|2021-09-21 11:35:00|2152.4|2141.4|2151.4|2141.7|2152.4|2141.7|2149.7|2141.4|12
1632224400000|2021-09-21 11:40:00||2141.4||2138.7||2141.4||2138.7|5
1632224700000|2021-09-21 11:45:00|2146.9|2138.9|2152.4|2139.4|2152.4|2143.4|2146.9|2138.9|5
1632225000000|2021-09-21 11:50:00|2153.7|2138.9|2153.2|2142.7|2154.4|2142.7|2153.2|2138.9|1
1632225300000|2021-09-21 11:55:00|2153.4|2142.9|2154.4|2144.4|2154.4|2144.4|2153.4|2142.9|10
1632225600000|2021-09-21 12:00:00|2155.4|2140.9|2155.4|2140.9|2155.4|2140.9|2155.4|2140.7|3
1632225900000|2021-09-21 12:05:00|2156.4|2141.7|2157.4|2145.7|2158.4|2149.9|2156.4|2141.7|70
1632226200000|2021-09-21 12:10:00||2145.9||2146.2||2146.4||2145.9|3
1632226500000|2021-09-21 12:15:00|2154.4|2143.9|2153.4|2143.7|2154.4|2143.9|2153.4|2143.4|2
1632226800000|2021-09-21 12:20:00|2157.4|2145.4|2156.4|2145.4|2157.4|2145.4|2156.4|2145.4|1
1632227100000|2021-09-21 12:25:00|2155.4|2143.7|2155.4|2143.9|2155.4|2143.9|2155.4|2143.7|5
1632227400000|2021-09-21 12:30:00|2156.4|2143.7|2157.2|2144.4|2157.2|2147.4|2156.4|2143.7|1
1632227700000|2021-09-21 12:35:00|2158.2|2144.7|2158.2|2147.4|2158.2|2147.4|2152.7|2143.9|17
1632228000000|2021-09-21 12:40:00|2158.4|2150.4|2161.4|2151.9|2161.7|2152.4|2155.7|2147.4|37
1632228300000|2021-09-21 12:45:00|2161.7|2148.9|2162.4|2152.4|2162.4|2154.2|2161.4|2148.9|32
1632228600000|2021-09-21 12:50:00|2161.4|2151.4|2161.4|2151.7|2162.4|2151.7|2160.4|2151.4|23
1632228900000|2021-09-21 12:55:00|2162.4|2151.4|2162.2|2151.4|2162.4|2151.4|2162.2|2151.4|5
1632229200000|2021-09-21 13:00:00|2159.9|2150.4|2159.9|2149.7|2159.9|2150.4|2157.9|2149.7|51
1632229500000|2021-09-21 13:05:00|2161.4|2149.9|2161.2|2149.7|2161.4|2150.2|2161.2|2149.4|11
1632229800000|2021-09-21 13:10:00|2160.9|2149.4|2160.4|2149.4|2161.2|2149.4|2158.4|2149.4|2
1632230100000|2021-09-21 13:15:00|2159.4|2149.7|2160.4|2148.4|2160.4|2149.9|2159.4|2148.4|11
1632230400000|2021-09-21 13:20:00|2160.2|2147.9|2159.4|2147.9|2160.2|2148.2|2156.2|2147.9|23
1632230700000|2021-09-21 13:25:00|2155.9|2147.4|2159.2|2146.9|2159.4|2147.4|2155.9|2146.9|20
1632231300000|2021-09-21 13:35:00||2147.2||2147.4||2147.4||2146.9|16
1632231600000|2021-09-21 13:40:00|2159.9|2147.9|2160.4|2149.4|2160.4|2151.4|2159.9|2147.9|33
1632231900000|2021-09-21 13:45:00|2161.4|2149.7|2161.9|2149.9|2162.4|2150.4|2161.4|2149.7|19
1632232200000|2021-09-21 13:50:00|2159.4||2161.9||2161.9||2159.4||2
1632232500000|2021-09-21 13:55:00|2161.4|2150.4|2161.4|2151.4|2161.4|2151.4|2161.2|2149.9|1
1632232800000|2021-09-21 14:00:00|2157.4|2149.9|2157.4|2148.4|2157.4|2150.2|2157.4|2148.4|23
1632233100000|2021-09-21 14:05:00||2147.4||2147.7||2147.7||2147.4|0
1632233400000|2021-09-21 14:10:00|2156.4|2147.4|2155.4|2143.7|2156.4|2147.4|2155.4|2143.7|5
1632233700000|2021-09-21 14:15:00|2155.2|2143.9|2156.4|2146.4|2156.4|2146.4|2155.2|2143.9|5
1632294900000|2021-09-22 07:15:00||2146.4||2146.4||2146.4||2146.4|0
1632295500000|2021-09-22 07:25:00|2164.4|2150.4|2179.2|2156.4|2179.2|2156.4|2164.4|2149.4|0
1632295800000|2021-09-22 07:30:00|2178.7||2178.4||2178.7||2178.4||1
1632296100000|2021-09-22 07:35:00|2173.9|2157.4|2167.4|2156.4|2178.4|2158.7|2167.4|2156.4|0
1632296400000|2021-09-22 07:40:00|2167.2|2153.9|2166.9|2149.9|2167.2|2154.4|2166.9|2149.9|2
1632296700000|2021-09-22 07:45:00|2165.9|2149.7|2162.4|2146.9|2165.9|2149.7|2161.4|2146.4|0
1632297000000|2021-09-22 07:50:00|2162.2||2160.7||2162.2||2160.4||0
1632297300000|2021-09-22 07:55:00|2160.4|2144.4|2160.7|2144.7|2161.2|2144.9|2158.7|2144.4|0
1632297600000|2021-09-22 08:00:00|2161.2|2144.4|2160.7|2144.9|2161.4|2144.9|2160.7|2144.4|0
1632297900000|2021-09-22 08:05:00|2160.9|2150.2|2158.4|2146.4|2160.9|2150.2|2158.4|2144.9|0
1632298500000|2021-09-22 08:15:00||2146.7||2146.4||2146.7||2146.4|0
1632298800000|2021-09-22 08:20:00||2146.7||2146.7||2146.7||2146.7|0
1632299100000|2021-09-22 08:25:00|2161.2||2159.9||2161.2||2159.9||0
1632299400000|2021-09-22 08:30:00|2160.2|2149.4|2158.7|2146.7|2160.2|2149.4|2158.7|2146.7|1
1632299700000|2021-09-22 08:35:00|2158.4|2146.4|2154.9|2143.7|2158.4|2146.4|2154.9|2143.7|5
1632300000000|2021-09-22 08:40:00|2155.2|2144.4|2157.4|2145.7|2157.4|2149.2|2155.2|2144.4|3
1632300300000|2021-09-22 08:45:00|2157.7|2147.4|2159.4|2148.4|2159.7|2148.4|2156.9|2147.4|3
1632300600000|2021-09-22 08:50:00|2159.2||2160.7||2160.7||2159.2||0
1632300900000|2021-09-22 08:55:00|2160.4|2148.2|2158.9|2148.2|2160.4|2148.2|2158.7|2148.2|0
1632301200000|2021-09-22 09:00:00|2158.7|2145.2|2157.9|2145.2|2158.9|2149.4|2157.9|2145.2|1
1632301500000|2021-09-22 09:05:00|2157.7||2158.2||2158.4||2157.7||0
1632301800000|2021-09-22 09:10:00|2158.4||2157.4||2158.4||2157.4||0
1632302100000|2021-09-22 09:15:00|2158.7|2144.9|2158.7|2149.4|2158.7|2149.4|2158.7|2144.9|0
1632302400000|2021-09-22 09:20:00|2158.9|2146.4|2159.9|2148.7|2159.9|2150.4|2158.7|2145.2|14
1632302700000|2021-09-22 09:25:00|2159.7|2151.4|2158.4|2145.4|2159.7|2151.4|2158.4|2145.4|2
1632303600000|2021-09-22 09:40:00||2145.2||2145.2||2145.2||2145.2|0
1632303900000|2021-09-22 09:45:00|2157.4||2157.4||2157.4||2157.4||3
1632304200000|2021-09-22 09:50:00||2145.4||2146.9||2146.9||2145.2|6
1632304500000|2021-09-22 09:55:00||2146.7||2146.9||2146.9||2146.7|0
1632305700000|2021-09-22 10:15:00|2158.4||2159.4||2159.4||2158.4||12
1632306000000|2021-09-22 10:20:00||2147.4||2146.9||2147.4||2146.9|0
1632306300000|2021-09-22 10:25:00|2160.9|2149.7|2161.2|2146.9|2161.2|2149.7|2160.7|2146.9|1
1632306600000|2021-09-22 10:30:00|2161.4||2161.9||2161.9||2161.2||0
1632306900000|2021-09-22 10:35:00|2161.7||2162.4||2162.4||2161.7||0
1632307200000|2021-09-22 10:40:00|2162.2|2148.4|2162.4|2148.4|2162.4|2148.4|2162.2|2148.4|0
1632307500000|2021-09-22 10:45:00|2162.2|2146.9|2161.2|2146.9|2162.4|2146.9|2161.2|2146.9|0
1632307800000|2021-09-22 10:50:00|2161.4||2161.4||2161.7||2161.4||0
1632308100000|2021-09-22 10:55:00|2161.2||2159.4||2161.7||2159.4||0
1632308400000|2021-09-22 11:00:00|2159.7||2159.7||2159.7||2158.7||0
1632308700000|2021-09-22 11:05:00|2159.4||2159.7||2159.9||2159.4||0
1632309000000|2021-09-22 11:10:00|2159.9||2160.2||2160.2||2159.4||0
1632309300000|2021-09-22 11:15:00|2159.7|2147.2|2160.7|2147.2|2160.7|2147.2|2159.7|2147.2|0
1632309600000|2021-09-22 11:20:00|2160.9|2149.4|2161.4|2149.7|2162.4|2149.7|2160.9|2149.4|0
1632309900000|2021-09-22 11:25:00|2162.4|2150.4|2162.4|2150.4|2162.4|2150.4|2162.4|2150.4|0
1632310200000|2021-09-22 11:30:00|2165.4|2154.4|2167.2|2157.4|2167.2|2158.4|2165.4|2154.4|9
1632310500000|2021-09-22 11:35:00|2167.4|2154.4|2168.7|2159.4|2168.7|2159.4|2162.7|2154.4|4
1632310800000|2021-09-22 11:40:00|2168.9|2160.4|2170.7|2159.4|2170.7|2161.4|2168.7|2155.9|21
1632311100000|2021-09-22 11:45:00|2170.4|2160.2|2169.7|2156.4|2170.4|2160.2|2168.4|2156.4|19
1632311400000|2021-09-22 11:50:00|2169.2|2156.7|2166.7|2157.7|2169.4|2159.4|2166.7|2156.7|4
1632311700000|2021-09-22 11:55:00|2165.4|2156.7|2166.2|2152.9|2167.4|2157.4|2165.4|2152.7|27
1632312000000|2021-09-22 12:00:00|2166.4|2152.4|2166.4|2152.4|2166.4|2152.4|2166.4|2152.4|0
1632312300000|2021-09-22 12:05:00||2154.4||2152.7||2154.4||2152.4|0
1632312600000|2021-09-22 12:10:00||2152.9||2152.9||2152.9||2152.9|0
1632312900000|2021-09-22 12:15:00|2167.4|2153.4|2167.4|2155.4|2167.4|2155.4|2167.4|2153.4|1
1632313200000|2021-09-22 12:20:00||2157.4||2157.4||2157.4||2157.4|0
1632313500000|2021-09-22 12:25:00||2157.7||2157.7||2157.7||2157.7|5
1632313800000|2021-09-22 12:30:00|2168.4|2157.9|2169.7|2159.4|2169.9|2161.4|2168.4|2157.9|26
1632314100000|2021-09-22 12:35:00|2169.4|2158.4|2168.4|2157.9|2169.9|2158.4|2167.9|2157.4|0
1632314700000|2021-09-22 12:45:00|2169.4|2159.4|2172.2|2159.7|2172.4|2162.4|2169.4|2159.4|53
1632315000000|2021-09-22 12:50:00|2169.4|2159.9|2169.4|2159.7|2169.4|2160.2|2169.4|2159.7|3
1632315300000|2021-09-22 12:55:00|2169.2||2169.4||2169.4||2168.9||3
1632315600000|2021-09-22 13:00:00|2170.7|2161.4|2171.4|2159.9|2171.4|2161.4|2170.4|2159.7|5
1632315900000|2021-09-22 13:05:00|2171.7||2170.2||2171.9||2170.2||0
1632316200000|2021-09-22 13:10:00|2170.4|2159.7|2168.2|2157.9|2170.4|2159.9|2167.9|2157.9|26
1632316500000|2021-09-22 13:15:00|2169.2|2159.4|2168.4|2158.9|2169.2|2159.4|2168.4|2158.9|13
1632316800000|2021-09-22 13:20:00|2168.9|2157.9|2168.9|2157.9|2168.9|2157.9|2168.4|2157.9|1
1632317100000|2021-09-22 13:25:00|2169.4||2168.9||2169.4||2168.4||0
1632317400000|2021-09-22 13:30:00|2168.7|2157.4|2167.9|2157.4|2168.9|2157.4|2167.9|2157.4|4
1632317700000|2021-09-22 13:35:00|2167.7|2156.4|2166.4|2155.9|2167.9|2156.4|2166.2|2155.9|7
1632318000000|2021-09-22 13:40:00|2166.9|2155.4|2166.2|2153.2|2166.9|2157.4|2166.2|2152.4|35
1632318300000|2021-09-22 13:45:00|2166.4|2153.4|2167.2|2155.4|2167.4|2158.4|2166.4|2153.4|23
1632318600000|2021-09-22 13:50:00|2167.4|2156.9|2167.4|2154.4|2167.4|2158.4|2167.4|2154.2|3
1632318900000|2021-09-22 13:55:00||2154.7||2155.4||2159.2||2154.7|8
1632319200000|2021-09-22 14:00:00|2165.7|2153.9|2165.7|2155.2|2165.7|2155.2|2165.7|2153.9|2
1632319500000|2021-09-22 14:05:00|2165.4|2154.9|2164.7|2154.9|2165.4|2154.9|2164.4|2154.9|20
1632319800000|2021-09-22 14:10:00|2164.4||2164.2||2164.4||2164.2||1
1632320100000|2021-09-22 14:15:00|2163.4|2153.4|2164.4|2153.7|2164.4|2154.4|2163.4|2153.4|15
1632381900000|2021-09-23 07:25:00|2179.4|2164.4|2180.4|2164.7|2181.4|2164.7|2179.4|2164.4|0
1632382200000|2021-09-23 07:30:00|2180.2|2151.4|2179.4|2164.4|2180.2|2169.4|2177.4|2151.4|40
1632382500000|2021-09-23 07:35:00|2179.2|2169.4|2179.4|2169.4|2179.4|2169.7|2177.4|2164.4|11
1632382800000|2021-09-23 07:40:00|2172.7|2165.4|2179.4|2169.4|2179.4|2169.4|2172.7|2164.4|6
1632383100000|2021-09-23 07:45:00|2179.2|2164.4|2179.2|2169.4|2179.2|2169.4|2179.2|2164.4|23
1632383400000|2021-09-23 07:50:00|2178.9|2167.4|2181.4|2169.4|2181.4|2169.4|2174.9|2164.4|34
1632383700000|2021-09-23 07:55:00|2181.7|2169.7|2181.4|2169.4|2181.7|2170.4|2180.4|2167.7|16
1632384000000|2021-09-23 08:00:00|2181.2|2170.4|2181.4|2171.4|2181.7|2171.4|2180.7|2170.4|2
1632384300000|2021-09-23 08:05:00|2179.4|2170.7|2181.4|2170.2|2181.7|2171.4|2179.4|2169.7|17
1632384600000|2021-09-23 08:10:00||2169.9||2170.7||2170.7||2169.9|0
1632384900000|2021-09-23 08:15:00|2181.7|2170.9|2181.7|2171.4|2181.7|2171.4|2181.7|2170.9|0
1632385200000|2021-09-23 08:20:00|2182.4|2171.7|2182.4|2171.9|2182.4|2171.9|2182.4|2171.7|4
1632385500000|2021-09-23 08:25:00|2182.2|2170.2|2182.2|2170.7|2182.2|2170.7|2182.2|2170.2|9
1632385800000|2021-09-23 08:30:00||2170.9||2171.2||2171.2||2170.9|0
1632386100000|2021-09-23 08:35:00|2181.9|2170.9|2181.9|2170.9|2181.9|2170.9|2181.9|2170.9|8
1632386400000|2021-09-23 08:40:00|2181.4|2169.9|2181.4|2169.9|2181.4|2169.9|2181.2|2169.9|4
1632386700000|2021-09-23 08:45:00|2181.2|2170.4|2179.9|2169.7|2181.4|2170.4|2179.9|2169.4|12
1632387000000|2021-09-23 08:50:00|2179.7|2169.4|2177.4|2164.4|2179.9|2169.4|2177.4|2164.4|21
1632387300000|2021-09-23 08:55:00||2164.7||2164.7||2167.4||2164.4|0
1632387600000|2021-09-23 09:00:00||2164.9||2166.7||2166.7||2164.9|0
1632387900000|2021-09-23 09:05:00|2179.9|2167.4|2179.9|2167.4|2180.2|2169.4|2179.9|2167.4|4
1632388200000|2021-09-23 09:10:00|2180.2|2168.4|2180.4|2168.9|2180.4|2168.9|2179.7|2168.4|0
1632388500000|2021-09-23 09:15:00|2181.4|2169.4|2181.4|2170.4|2181.4|2170.4|2181.4|2169.4|1
1632388800000|2021-09-23 09:20:00|2181.2|2170.7|2181.2|2169.9|2181.2|2170.7|2181.2|2169.9|2
1632389100000|2021-09-23 09:25:00|2180.4||2180.2||2180.4||2179.9||5
1632389400000|2021-09-23 09:30:00||2170.4||2170.4||2170.4||2170.4|0
1632389700000|2021-09-23 09:35:00|2174.7|2169.9|2180.2|2166.4|2180.2|2169.9|2174.7|2166.4|15
1632390300000|2021-09-23 09:45:00|2179.9|2166.7|2178.4|2164.9|2179.9|2166.7|2177.4|2164.9|14
1632390600000|2021-09-23 09:50:00|2177.9|2165.2|2178.4|2164.7|2179.2|2165.2|2172.7|2164.4|0
1632390900000|2021-09-23 09:55:00|2178.2|2164.4|2177.7|2164.4|2178.2|2164.4|2177.7|2164.4|0
1632391200000|2021-09-23 10:00:00|2177.4|2164.7|2177.7|2164.7|2177.7|2164.7|2176.9|2164.7|0
1632391500000|2021-09-23 10:05:00|2177.4|2164.4|2177.4|2164.4|2177.7|2164.4|2177.4|2164.4|0
1632391800000|2021-09-23 10:10:00|2177.2||2176.9||2177.2||2176.9||0
1632392100000|2021-09-23 10:15:00|2176.7|2163.4|2176.2|2161.7|2176.7|2163.4|2175.4|2161.4|15
1632392400000|2021-09-23 10:20:00|2175.9||2174.4||2175.9||2174.4||0
1632393000000|2021-09-23 10:30:00|2175.4||2173.4||2175.4||2173.4||0
1632393300000|2021-09-23 10:35:00|2169.9|2161.4|2174.4|2161.4|2174.4|2161.4|2169.9|2161.4|0
1632393900000|2021-09-23 10:45:00|2174.2|2166.2|2172.4|2161.4|2174.2|2166.2|2172.4|2161.4|0
1632394200000|2021-09-23 10:50:00|2172.2|2160.9|2169.4|2160.9|2172.2|2160.9|2169.4|2160.9|3
1632394500000|2021-09-23 10:55:00|2170.9|2162.9|2171.7|2160.9|2171.7|2162.9|2170.9|2160.9|6
1632394800000|2021-09-23 11:00:00|2171.9||2172.4||2172.4||2171.9||0
1632395100000|2021-09-23 11:05:00|2172.2||2172.2||2172.2||2172.2||0
1632395400000|2021-09-23 11:10:00|2171.9|2160.7|2169.4|2159.4|2171.9|2160.7|2168.9|2159.4|16
1632395700000|2021-09-23 11:15:00|2167.4|2157.9|2169.2|2158.4|2169.4|2160.4|2167.4|2157.9|3
1632396000000|2021-09-23 11:20:00|2168.9|2159.4|2170.2|2157.9|2170.4|2160.9|2168.9|2157.9|11
1632396300000|2021-09-23 11:25:00|2170.7|2159.4|2171.4|2159.4|2172.4|2159.7|2170.7|2159.4|0
1632396600000|2021-09-23 11:30:00|2171.2|2159.7|2174.2|2159.4|2174.9|2164.4|2171.2|2159.4|2
1632396900000|2021-09-23 11:35:00|2173.9||2173.9||2173.9||2173.9||0
1632397200000|2021-09-23 11:40:00|2173.7||2173.7||2173.7||2173.4||0
1632397500000|2021-09-23 11:45:00||2159.7||2159.9||2159.9||2159.7|0
1632397800000|2021-09-23 11:50:00|2173.4||2173.4||2173.7||2173.4||0
1632398100000|2021-09-23 11:55:00|2173.7||2170.2||2173.7||2170.2||0
1632398400000|2021-09-23 12:00:00|2170.4|2157.9|2170.9|2157.9|2170.9|2157.9|2169.9|2157.9|0
1632398700000|2021-09-23 12:05:00|2171.2|2157.7|2170.7|2157.7|2171.2|2157.7|2170.7|2157.7|0
1632399000000|2021-09-23 12:10:00|2170.4|2157.4|2168.4|2152.2|2170.4|2157.4|2168.4|2151.9|7
1632399300000|2021-09-23 12:15:00|2163.4|2151.9|2166.4|2155.7|2168.4|2155.7|2163.4|2151.7|1
1632399600000|2021-09-23 12:20:00|2168.4|2158.4|2168.4|2152.4|2168.4|2158.4|2168.4|2152.4|1
1632399900000|2021-09-23 12:25:00|2168.2|2152.2|2168.2|2152.4|2168.2|2152.4|2168.2|2151.9|0
1632400200000|2021-09-23 12:30:00||2152.2||2153.7||2153.7||2152.2|0
1632400800000|2021-09-23 12:40:00|2160.9|2152.7|2167.4|2153.7|2168.4|2153.9|2160.9|2152.7|0
1632401700000|2021-09-23 12:55:00|2168.4|2153.9|2168.2|2154.4|2168.4|2159.9|2168.2|2153.9|0
1632402300000|2021-09-23 13:05:00|2167.9|2154.2|2165.2|2154.7|2167.9|2154.7|2165.2|2152.7|6
1632402600000|2021-09-23 13:10:00|2165.4|2152.7|2163.9|2151.7|2165.7|2155.9|2158.9|2150.7|25
1632402900000|2021-09-23 13:15:00|2164.7|2153.4|2164.2|2152.2|2164.7|2153.4|2163.4|2151.7|1
1632403200000|2021-09-23 13:20:00|2163.9|2151.9|2161.7|2150.7|2163.9|2151.9|2161.7|2150.7|11
1632403500000|2021-09-23 13:25:00|2161.4|2149.4|2154.2|2145.2|2161.7|2149.4|2153.9|2145.2|9
1632403800000|2021-09-23 13:30:00|2153.9|2143.9|2145.4|2135.9|2154.2|2143.9|2145.4|2132.4|44
1632404100000|2021-09-23 13:35:00|2146.9|2137.4|2140.4|2129.4|2147.9|2138.4|2140.4|2127.2|37
1632404400000|2021-09-23 13:40:00|2139.9|2130.2|2142.4|2131.7|2143.7|2131.7|2139.4|2128.4|47
1632404700000|2021-09-23 13:45:00|2143.2|2131.4|2149.4|2138.4|2150.2|2139.9|2143.2|2131.4|72
1632405000000|2021-09-23 13:50:00|2150.2|2139.4|2148.4|2135.4|2150.2|2139.4|2147.4|2133.9|47
1632405300000|2021-09-23 13:55:00|2147.4|2135.7|2149.4|2138.7|2149.9|2138.7|2144.4|2135.7|44
1632405600000|2021-09-23 14:00:00|2152.4|2136.4|2147.4|2136.7|2152.4|2139.4|2147.4|2136.4|4
1632405900000|2021-09-23 14:05:00||2136.9||2137.9||2137.9||2136.9|9
1632406200000|2021-09-23 14:10:00|2147.2|2137.7|2144.4|2135.7|2147.2|2137.7|2144.2|2135.4|34
1632406500000|2021-09-23 14:15:00|2144.2|2135.9|2150.2|2138.4|2151.4|2138.4|2143.9|2135.4|39
1632467700000|2021-09-24 07:15:00|2116.4|2101.2|2116.9|2101.2|2116.9|2101.2|2116.4|2101.2|0
1632468000000|2021-09-24 07:20:00|2117.4|2100.9|2126.4|2109.4|2187.2|2109.4|2117.4|2100.9|22
1632468300000|2021-09-24 07:25:00|2123.4|2103.4|2117.4|2102.4|2133.2|2106.4|2117.4|2102.4|19
1632468600000|2021-09-24 07:30:00|2116.4|2101.4|2111.9|2095.7|2116.4|2101.4|2111.9|2095.4|47
1632468900000|2021-09-24 07:35:00|2111.4|2096.4|2117.2|2104.4|2117.2|2104.4|2107.2|2096.4|14
1632469200000|2021-09-24 07:40:00|2117.4|2105.4|2122.2|2109.4|2123.4|2111.4|2117.4|2105.4|53
1632469500000|2021-09-24 07:45:00|2121.9|2107.4|2124.4|2109.4|2125.2|2109.7|2120.4|2105.9|21
1632469800000|2021-09-24 07:50:00|2125.4|2109.9|2129.4|2118.4|2131.7|2119.4|2125.4|2109.9|72
1632470100000|2021-09-24 07:55:00|2131.4|2116.4|2129.2|2117.7|2131.4|2117.7|2129.2|2116.4|2
1632470400000|2021-09-24 08:00:00|2129.4|2117.4|2129.4|2118.4|2129.4|2118.4|2126.4|2117.4|3
1632470700000|2021-09-24 08:05:00|2128.4|2117.4|2128.4|2117.9|2128.4|2117.9|2127.4|2117.4|17
1632471000000|2021-09-24 08:10:00|2125.4|2118.7|2122.4|2113.9|2128.4|2119.2|2122.4|2113.9|28
1632471300000|2021-09-24 08:15:00|2127.2|2114.4|2125.4|2112.4|2127.2|2114.7|2121.9|2112.4|19
1632471900000|2021-09-24 08:25:00||2112.7||2112.9||2112.9||2112.4|5
1632472200000|2021-09-24 08:30:00||2113.2||2113.4||2113.4||2113.2|0
1632472500000|2021-09-24 08:35:00||2114.4||2114.7||2114.7||2114.4|0
1632472800000|2021-09-24 08:40:00||2114.4||2114.4||2114.4||2114.4|0
1632473100000|2021-09-24 08:45:00|2125.2|2113.7|2125.2|2113.4|2125.4|2113.7|2125.2|2113.4|10
1632473400000|2021-09-24 08:50:00|2125.4|2112.9|2124.7|2112.9|2125.4|2112.9|2124.4|2112.9|3
1632474000000|2021-09-24 09:00:00|2122.4|2113.2|2124.2|2113.4|2124.7|2113.4|2122.4|2113.2|10
1632474300000|2021-09-24 09:05:00|||||||||1
1632474600000|2021-09-24 09:10:00|2124.7||2125.2||2125.2||2124.7||2
1632474900000|2021-09-24 09:15:00|2124.9||2125.2||2125.2||2124.7||0
1632475200000|2021-09-24 09:20:00||2113.7||2113.7||2113.7||2113.7|0
1632475800000|2021-09-24 09:30:00|2124.9|2113.4|2123.9|2107.2|2124.9|2113.4|2123.4|2107.2|50
1632476100000|2021-09-24 09:35:00|2123.7|2106.7|2116.4|2105.7|2123.7|2109.4|2116.4|2105.2|1
1632476400000|2021-09-24 09:40:00|2116.2|2105.4|2112.4|2102.7|2116.2|2105.4|2112.4|2101.2|28
1632476700000|2021-09-24 09:45:00|2115.4|2102.9|2115.4|2104.4|2115.4|2104.4|2115.4|2102.9|1
1632477000000|2021-09-24 09:50:00||2102.9||2102.4||2102.9||2102.4|10
1632477300000|2021-09-24 09:55:00|2116.4|2102.7|2116.4|2102.7|2116.4|2102.7|2116.4|2102.7|1
1632477600000|2021-09-24 10:00:00|2115.9|2102.4|2115.9|2102.4|2115.9|2102.4|2115.9|2102.4|0
1632477900000|2021-09-24 10:05:00|2116.2|2104.4|2114.4|2102.7|2116.4|2104.4|2114.4|2102.4|10
1632478200000|2021-09-24 10:10:00|2116.4||2116.4||2116.4||2116.4||0
1632478500000|2021-09-24 10:15:00|2116.2||2115.4||2116.2||2114.9||0
1632478800000|2021-09-24 10:20:00|2115.2||2114.4||2115.4||2114.4||0
1632479100000|2021-09-24 10:25:00|||||||||2
1632479700000|2021-09-24 10:35:00|2114.2||2113.9||2114.2||2113.9||0
1632480000000|2021-09-24 10:40:00|2113.7|2102.4|2110.9|2096.9|2113.9|2102.4|2110.9|2096.9|38
1632480300000|2021-09-24 10:45:00|2110.4||2109.4||2110.4||2109.4||0
1632480600000|2021-09-24 10:50:00|2110.4||2108.4||2110.9||2108.4||0
1632480900000|2021-09-24 10:55:00|2108.2|2095.9|2107.4|2095.9|2108.2|2095.9|2107.2|2095.9|0
1632481200000|2021-09-24 11:00:00|2107.2|2095.4|2101.4|2091.4|2107.2|2095.4|2100.7|2091.4|39
1632481500000|2021-09-24 11:05:00|2100.7|2090.4|2101.2|2089.7|2101.2|2090.4|2095.4|2086.2|25
1632481800000|2021-09-24 11:10:00|2101.4|2089.4|2102.4|2087.4|2103.9|2089.4|2101.4|2087.4|23
1632482100000|2021-09-24 11:15:00|2102.2|2087.7|2103.4|2089.4|2103.4|2094.2|2102.2|2087.4|2
1632482400000|2021-09-24 11:20:00|2104.4|2089.7|2104.4|2092.4|2105.9|2092.4|2104.4|2089.7|12
1632482700000|2021-09-24 11:25:00|2105.4|2094.4|2105.4|2094.9|2105.4|2094.9|2104.9|2094.4|0
1632483000000|2021-09-24 11:30:00|2104.7|2094.7|2104.4|2089.4|2104.7|2094.7|2104.4|2088.9|12
1632483300000|2021-09-24 11:35:00|2104.2|2088.2|2102.4|2087.7|2104.2|2095.4|2095.7|2087.4|0
1632483600000|2021-09-24 11:40:00|2103.9|2087.9|2102.4|2089.4|2104.2|2089.4|2102.4|2087.9|0
1632483900000|2021-09-24 11:45:00|2102.2|2089.7|2102.2|2089.7|2102.2|2089.7|2102.2|2089.7|0
1632484200000|2021-09-24 11:50:00|2101.9||2102.2||2102.2||2101.9||0
1632485100000|2021-09-24 12:05:00|2101.9|2091.4|2100.4|2085.4|2101.9|2091.4|2100.4|2084.9|32
1632485400000|2021-09-24 12:10:00|2100.9|2085.9|2102.2|2087.9|2102.2|2087.9|2100.9|2085.9|0
1632485700000|2021-09-24 12:15:00||2088.2||2088.7||2088.7||2088.2|0
1632486000000|2021-09-24 12:20:00||2089.4||2089.9||2089.9||2089.4|0
1632486300000|2021-09-24 12:25:00||2089.7||2089.7||2089.7||2089.7|0
1632486600000|2021-09-24 12:30:00|2101.9|2088.4|2101.9|2089.4|2101.9|2089.4|2101.9|2088.4|1
1632486900000|2021-09-24 12:35:00|2101.7|2093.4|2101.4|2089.7|2101.7|2093.4|2101.4|2089.4|0
1632487500000|2021-09-24 12:45:00||2089.9||2089.9||2089.9||2089.9|0
1632487800000|2021-09-24 12:50:00|2101.7|2089.7|2101.4|2089.7|2101.7|2090.9|2101.2|2089.7|16
1632488100000|2021-09-24 12:55:00|2101.7|2089.9|2105.4|2092.4|2105.9|2092.4|2101.7|2089.9|13
1632488400000|2021-09-24 13:00:00|2105.2|2091.2|2106.4|2097.4|2107.2|2097.4|2104.9|2091.2|31
1632488700000|2021-09-24 13:05:00|2107.4|2097.7|2108.4|2099.4|2108.4|2099.4|2107.4|2097.7|15
1632489000000|2021-09-24 13:10:00|2110.7|2099.9|2109.9|2098.4|2111.7|2100.7|2109.9|2097.7|39
1632489300000|2021-09-24 13:15:00|2109.4|2099.4|2112.4|2101.4|2112.4|2101.4|2109.4|2098.4|3
1632489600000|2021-09-24 13:20:00|2110.4|2102.4|2110.4|2099.7|2110.4|2102.4|2110.4|2099.7|1
1632489900000|2021-09-24 13:25:00|2108.9|2099.9|2112.2|2099.9|2112.2|2099.9|2108.9|2099.9|1
1632490200000|2021-09-24 13:30:00|2112.4|2100.2|2114.4|2103.9|2114.4|2104.4|2112.4|2100.2|28
1632490500000|2021-09-24 13:35:00|2115.4|2104.9|2118.4|2109.4|2118.4|2109.4|2115.4|2104.9|14
1632490800000|2021-09-24 13:40:00|2120.9|2110.7|2116.4|2104.7|2121.4|2111.2|2116.4|2104.2|56
1632491100000|2021-09-24 13:45:00|2116.2|2104.4|2115.4|2104.4|2116.2|2104.4|2115.4|2104.4|6
1632491400000|2021-09-24 13:50:00|2114.4|2103.9|2113.9|2102.9|2114.4|2103.9|2113.9|2102.2|17
1632491700000|2021-09-24 13:55:00|2115.4|2106.4|2116.2|2102.9|2116.4|2106.4|2114.4|2102.9|44
1632492000000|2021-09-24 14:00:00|2115.4|2099.7|2115.2|2099.7|2115.4|2099.7|2115.2|2099.7|0
1632492300000|2021-09-24 14:05:00|2113.4|2101.7|2112.4|2102.2|2113.4|2102.2|2112.4|2101.7|0
1632492600000|2021-09-24 14:10:00|2112.9|2102.4|2113.4|2103.4|2113.4|2104.9|2112.4|2099.4|8
1632492900000|2021-09-24 14:15:00|2113.2|2103.7|2114.9|2103.2|2114.9|2104.7|2112.4|2102.9|16
1632726900000|2021-09-27 07:15:00|2114.9||2114.9||2114.9||2114.9||0
1632727800000|2021-09-27 07:30:00|2117.4|2099.7|2123.4|2109.4|2123.4|2109.4|2117.4|2099.4|3
1632728100000|2021-09-27 07:35:00|2125.4|2110.4|2125.4|2114.7|2131.4|2114.7|2125.4|2109.4|4
1632728400000|2021-09-27 07:40:00||2111.7||2111.7||2115.4||2111.7|6
1632728700000|2021-09-27 07:45:00|2124.4|2111.4|2127.4|2112.9|2127.4|2112.9|2124.4|2111.4|4
1632729000000|2021-09-27 07:50:00|2127.2|2112.7|2125.9|2113.4|2127.2|2118.9|2125.9|2112.7|2
1632729300000|2021-09-27 07:55:00|2125.7|2111.7|2120.2|2106.4|2125.7|2111.7|2120.2|2105.7|17
1632729600000|2021-09-27 08:00:00|2119.4||2120.4||2120.4||2119.4||18
1632729900000|2021-09-27 08:05:00|2119.7|2109.4|2118.9|2104.4|2119.7|2109.4|2117.4|2104.4|3
1632730200000|2021-09-27 08:10:00|2118.7||2117.2||2118.7||2117.2||0
1632730500000|2021-09-27 08:15:00|2116.9||2116.7||2118.2||2116.7||0
1632730800000|2021-09-27 08:20:00|2116.2|2107.4|2111.4|2099.4|2116.2|2107.4|2111.4|2099.4|8
1632731100000|2021-09-27 08:25:00||2099.7||2099.4||2099.7||2099.4|0
1632731400000|2021-09-27 08:30:00|2113.4|2099.7|2112.4|2099.4|2113.4|2099.7|2112.4|2099.4|2
1632731700000|2021-09-27 08:35:00|2113.2|2099.7|2112.9|2099.7|2113.2|2099.7|2112.9|2099.7|4
1632732000000|2021-09-27 08:40:00|2112.7|2100.4|2112.2|2095.7|2112.7|2100.4|2109.4|2095.2|7
1632732300000|2021-09-27 08:45:00|2112.4|2095.9|2112.7|2096.4|2112.9|2096.4|2112.4|2095.9|0
1632732600000|2021-09-27 08:50:00|2112.4|2096.7|2112.2|2095.9|2112.7|2096.7|2111.7|2095.7|0
1632732900000|2021-09-27 08:55:00|2111.9|2096.2|2112.4|2097.9|2114.4|2097.9|2105.4|2096.2|20
1632733200000|2021-09-27 09:00:00|2114.9|2098.9|2117.4|2104.4|2118.4|2104.4|2114.4|2098.9|1
1632733500000|2021-09-27 09:05:00|2115.4|2105.4|2118.4|2104.4|2118.4|2105.4|2115.4|2104.4|9
1632733800000|2021-09-27 09:10:00|2120.4|2107.4|2122.4|2109.4|2123.4|2109.4|2120.4|2107.4|11
1632734100000|2021-09-27 09:15:00|2124.7||2122.4||2124.9||2122.4||2
1632734400000|2021-09-27 09:20:00||2111.4||2107.9||2111.4||2107.7|11
1632734700000|2021-09-27 09:25:00|2122.2|2107.7|2121.4|2111.4|2122.4|2111.4|2120.4|2106.4|0
1632735000000|2021-09-27 09:30:00|2117.9|2109.4|2120.9|2109.4|2121.4|2109.4|2117.9|2109.4|6
1632735300000|2021-09-27 09:35:00|2120.7|2108.7|2121.4|2108.2|2121.4|2108.7|2120.7|2106.4|0
1632735900000|2021-09-27 09:45:00||2108.4||2108.4||2108.4||2108.4|0
1632736200000|2021-09-27 09:50:00|2121.2||2120.7||2121.2||2120.7||0
1632736500000|2021-09-27 09:55:00|2120.4|2107.7|2119.4|2106.4|2120.4|2107.7|2118.4|2106.4|1
1632736800000|2021-09-27 10:00:00|2119.7||2117.4||2119.7||2117.4||0
1632737100000|2021-09-27 10:05:00|2117.9|2106.7|2120.2|2106.7|2120.2|2106.7|2117.9|2106.7|0
1632737400000|2021-09-27 10:10:00|2119.7|2106.4|2120.4|2107.2|2120.4|2107.2|2118.7|2106.4|0
1632738000000|2021-09-27 10:20:00||2107.4||2107.4||2107.7||2107.4|0
1632738300000|2021-09-27 10:25:00||2106.4||2107.2||2107.2||2106.4|0
1632738600000|2021-09-27 10:30:00|2119.4|2106.4|2119.2|2106.2|2119.4|2106.4|2119.2|2106.2|0
1632738900000|2021-09-27 10:35:00|2119.4|2105.7|2119.4|2105.9|2119.4|2105.9|2119.4|2105.7|6
1632739200000|2021-09-27 10:40:00|2118.9|2105.7|2119.4|2105.9|2119.4|2105.9|2115.4|2105.7|15
1632739500000|2021-09-27 10:45:00||2105.7||2105.9||2105.9||2105.7|0
1632739800000|2021-09-27 10:50:00||2104.4||2105.2||2111.2||2104.4|0
1632740100000|2021-09-27 10:55:00|2118.9|2104.4|2115.4|2104.7|2118.9|2104.7|2114.4|2104.4|11
1632740400000|2021-09-27 11:00:00|2114.4|2103.4|2112.4|2100.9|2114.4|2103.4|2112.4|2100.7|10
1632740700000|2021-09-27 11:05:00|2114.4|2100.4|2112.4|2100.4|2114.4|2104.4|2112.4|2100.4|2
1632741000000|2021-09-27 11:10:00||2100.2||2099.9||2100.2||2099.7|0
1632741300000|2021-09-27 11:15:00|2114.4|2100.2|2113.4|2101.4|2114.4|2102.2|2112.4|2100.2|9
1632741600000|2021-09-27 11:20:00|2112.4|2100.7|2114.2|2101.9|2114.4|2101.9|2112.4|2100.7|5
1632741900000|2021-09-27 11:25:00|2113.9|2101.7|2113.2|2102.4|2113.9|2102.4|2113.2|2101.4|1
1632742200000|2021-09-27 11:30:00|2112.9||2113.2||2113.2||2112.9||0
1632742500000|2021-09-27 11:35:00|2114.2||2114.2||2114.4||2113.9||10
1632742800000|2021-09-27 11:40:00|2114.4|2104.4|2114.4|2102.4|2114.4|2104.4|2114.4|2102.4|1
1632743100000|2021-09-27 11:45:00|||||||||2
1632743700000|2021-09-27 11:55:00||2103.4||2103.4||2103.4||2103.4|0
1632744000000|2021-09-27 12:00:00|2113.4|2102.4|2113.4|2102.4|2113.4|2102.4|2113.4|2102.4|1
1632744300000|2021-09-27 12:05:00|2113.2||2112.4||2113.2||2112.4||0
1632744600000|2021-09-27 12:10:00||2102.7||2102.4||2102.7||2102.4|0
1632744900000|2021-09-27 12:15:00|2114.4||2114.2||2114.4||2113.4||0
1632745200000|2021-09-27 12:20:00|2112.4|2101.9|2110.4|2099.4|2114.4|2101.9|2110.4|2099.4|19
1632745500000|2021-09-27 12:25:00|2111.4||2111.4||2111.4||2111.4||5
1632745800000|2021-09-27 12:30:00|2112.4|2099.7|2117.2|2102.7|2117.2|2102.7|2112.4|2099.7|3
1632746100000|2021-09-27 12:35:00|2117.4|2102.9|2117.4|2105.4|2119.4|2105.4|2117.4|2102.9|5
1632746400000|2021-09-27 12:40:00|2115.4|2103.7|2116.4|2103.2|2116.9|2104.4|2113.4|2101.4|13
1632746700000|2021-09-27 12:45:00|2117.4|2103.4|2117.4|2103.7|2117.4|2104.4|2117.4|2103.4|0
1632747000000|2021-09-27 12:50:00||2103.4||2104.4||2104.4||2103.4|0
1632747300000|2021-09-27 12:55:00||2104.7||2105.2||2107.4||2104.7|0
1632747600000|2021-09-27 13:00:00|2118.4|2109.4|2117.4|2105.7|2118.4|2109.4|2117.4|2105.7|20
1632747900000|2021-09-27 13:05:00|2116.4|2103.2|2117.4|2103.2|2117.4|2103.2|2116.4|2102.7|5
1632748200000|2021-09-27 13:10:00|2117.2|2103.4|2117.2|2105.4|2117.2|2105.4|2117.2|2103.2|0
1632748500000|2021-09-27 13:15:00|2117.4|2105.7|2117.4|2105.4|2117.4|2106.4|2117.4|2105.4|0
1632748800000|2021-09-27 13:20:00|2116.4|2105.7|2115.2|2102.9|2116.4|2105.7|2110.7|2102.2|15
1632749100000|2021-09-27 13:25:00|2114.9|2102.7|2115.4|2102.2|2115.4|2106.4|2113.9|2102.2|0
1632749400000|2021-09-27 13:30:00|2116.9|2102.4|2117.4|2103.2|2117.4|2103.4|2116.9|2102.4|1
1632749700000|2021-09-27 13:35:00|2116.7|2102.9|2115.9|2103.4|2116.7|2103.4|2115.9|2102.7|0
1632750000000|2021-09-27 13:40:00|2115.2|2103.7|2112.4|2099.4|2115.2|2103.7|2112.4|2099.4|7
1632750300000|2021-09-27 13:45:00|2111.9|2099.7|2111.4|2100.4|2111.9|2100.4|2111.4|2099.7|1
1632750600000|2021-09-27 13:50:00||2100.7||2100.7||2100.7||2100.7|2
1632750900000|2021-09-27 13:55:00|2111.7|2100.9|2116.4|2102.4|2116.4|2105.7|2111.7|2100.9|19
1632751200000|2021-09-27 14:00:00|2117.4|2101.4|2117.4|2101.4|2117.4|2101.4|2117.4|2101.4|0
1632751500000|2021-09-27 14:05:00||2101.7||2101.7||2101.7||2101.7|0
1632751800000|2021-09-27 14:10:00|2116.4|2101.9|2116.4|2103.7|2116.4|2103.7|2116.4|2101.9|0
1632752100000|2021-09-27 14:15:00|2116.9|2103.4|2122.4|2104.2|2122.4|2108.4|2115.4|2103.4|19
1632813300000|2021-09-28 07:15:00|2122.4|2104.2|2122.4|2104.2|2122.4|2104.2|2122.4|2104.2|0
1632814200000|2021-09-28 07:30:00|2106.4|2091.4|2107.4|2094.4|2107.4|2095.2|2106.4|2091.4|0
1632814500000|2021-09-28 07:35:00|2106.4|2095.4|2108.4|2095.9|2111.7|2097.2|2106.4|2093.2|4
1632814800000|2021-09-28 07:40:00|2110.4|2096.4|2112.2|2100.2|2112.2|2100.2|2110.4|2096.4|7
1632815100000|2021-09-28 07:45:00|2111.9|2099.9|2108.9|2094.7|2112.2|2099.9|2102.9|2094.7|14
1632815400000|2021-09-28 07:50:00|2106.4|2095.2|2106.4|2092.9|2106.4|2095.2|2106.4|2092.9|0
1632815700000|2021-09-28 07:55:00||2092.7||2094.4||2094.4||2092.7|0
1632816000000|2021-09-28 08:00:00|2105.9|2094.7|2109.2|2095.4|2109.2|2095.4|2105.9|2094.7|8
1632816300000|2021-09-28 08:05:00|2108.9|2097.7|2107.2|2093.7|2108.9|2097.7|2102.7|2093.7|31
1632816600000|2021-09-28 08:10:00|2101.4|2091.4|2102.4|2090.4|2107.2|2093.4|2101.4|2090.2|7
1632817200000|2021-09-28 08:20:00|2105.2|2089.9|2105.4|2090.4|2105.9|2090.4|2104.4|2089.9|16
1632817500000|2021-09-28 08:25:00|2105.2|2091.2|2106.4|2093.4|2106.4|2093.4|2105.2|2091.2|0
1632817800000|2021-09-28 08:30:00|2105.4|2093.7|2110.4|2098.2|2112.2|2099.4|2105.4|2093.7|5
1632818100000|2021-09-28 08:35:00|2112.2|2097.2|2111.4|2097.4|2112.2|2097.7|2110.4|2095.9|6
1632818400000|2021-09-28 08:40:00|2110.4|2097.9|2108.4|2096.4|2110.4|2097.9|2108.4|2095.9|2
1632818700000|2021-09-28 08:45:00|2107.4|2096.2|2107.4|2095.7|2107.4|2096.4|2107.4|2095.7|0
1632819000000|2021-09-28 08:50:00||2095.2||2095.7||2095.7||2095.2|1
1632819300000|2021-09-28 08:55:00||2095.9||2095.9||2095.9||2095.9|0
1632819600000|2021-09-28 09:00:00||2096.2||2096.4||2096.4||2096.2|0
1632819900000|2021-09-28 09:05:00||2095.9||2095.4||2095.9||2095.4|5
1632820200000|2021-09-28 09:10:00|2109.2|2095.2|2107.4|2095.2|2109.2|2095.2|2107.4|2094.9|0
1632820500000|2021-09-28 09:15:00|2107.2|2093.9|2106.4|2093.2|2107.2|2093.9|2106.4|2093.2|0
1632820800000|2021-09-28 09:20:00|2106.2||2106.2||2106.2||2106.2||2
1632821100000|2021-09-28 09:25:00|2105.9||2104.4||2105.9||2104.4||0
1632821400000|2021-09-28 09:30:00||2092.7||2092.7||2092.7||2092.7|0
1632822300000|2021-09-28 09:45:00|2103.4||2103.4||2103.4||2103.4||0
1632822600000|2021-09-28 09:50:00|2102.4|2092.9|2102.7|2093.2|2103.4|2094.4|2102.4|2092.9|3
1632822900000|2021-09-28 09:55:00|2103.4|2093.4|2100.9|2092.7|2103.4|2094.7|2100.7|2092.4|45
1632823200000|2021-09-28 10:00:00|2100.7|2091.9|2102.4|2092.4|2103.4|2092.4|2100.7|2091.4|16
1632823800000|2021-09-28 10:10:00|2100.7|2091.2|2100.4|2090.4|2100.7|2091.2|2100.4|2090.4|10
1632824100000|2021-09-28 10:15:00||2089.9||2090.2||2090.2||2089.9|11
1632824400000|2021-09-28 10:20:00|2098.2|2089.9|2099.4|2089.7|2100.4|2091.2|2098.2|2089.7|9
1632825300000|2021-09-28 10:35:00|2100.4|2091.4|2104.4|2089.7|2104.4|2091.4|2100.4|2089.7|17
1632825600000|2021-09-28 10:40:00|2104.2|2089.9|2102.4|2089.9|2104.2|2092.4|2102.4|2089.9|3
1632826500000|2021-09-28 10:55:00|2104.4|2090.2|2105.4|2094.9|2105.7|2094.9|2104.4|2090.2|0
1632826800000|2021-09-28 11:00:00|2105.7|2095.4|2105.4|2090.4|2105.7|2096.4|2105.4|2090.4|29
1632827100000|2021-09-28 11:05:00|2104.4||2104.4||2105.4||2104.4||0
1632827400000|2021-09-28 11:10:00||2091.4||2091.4||2091.4||2091.4|0
1632827700000|2021-09-28 11:15:00|2104.2||2102.4||2104.2||2102.4||0
1632828000000|2021-09-28 11:20:00||2090.4||2088.7||2090.4||2087.4|39
1632828300000|2021-09-28 11:25:00|||||||||2
1632828600000|2021-09-28 11:30:00|2100.4||2100.4||2100.4||2100.4||3
1632828900000|2021-09-28 11:35:00|2100.2||2100.2||2100.2||2100.2||0
1632829200000|2021-09-28 11:40:00||2087.7||2087.9||2087.9||2087.7|0
1632829500000|2021-09-28 11:45:00|2100.4|2088.4|2104.4|2090.4|2104.4|2092.4|2100.4|2088.4|27
1632830100000|2021-09-28 11:55:00|2104.2||2104.2||2104.4||2104.2||0
1632830400000|2021-09-28 12:00:00|2103.9||2101.9||2104.2||2101.4||5
1632830700000|2021-09-28 12:05:00|2102.2||2103.4||2103.4||2101.9||0
1632831000000|2021-09-28 12:10:00|2103.2|2092.4|2102.9|2093.4|2103.2|2093.4|2102.9|2090.4|0
1632831300000|2021-09-28 12:15:00|2103.4|2091.4|2103.4|2093.4|2103.4|2093.4|2103.4|2091.4|2
1632831600000|2021-09-28 12:20:00|2103.7|2094.4|2103.4|2094.4|2104.2|2094.4|2103.4|2093.4|1
1632831900000|2021-09-28 12:25:00|2103.2|2093.4|2101.4|2088.7|2103.4|2093.4|2096.7|2088.4|2
1632832200000|2021-09-28 12:30:00|2101.2|2088.4|2101.2|2088.4|2101.2|2088.4|2101.2|2088.4|0
1632832800000|2021-09-28 12:40:00|2100.9||2099.2||2100.9||2099.2||0
1632833100000|2021-09-28 12:45:00|2098.7|2087.4|2096.4|2083.4|2098.7|2087.4|2092.7|2083.4|32
1632833400000|2021-09-28 12:50:00|2096.2|2082.4|2094.4|2081.4|2096.4|2083.2|2093.2|2081.4|13
1632833700000|2021-09-28 12:55:00|2094.2|2081.7|2088.4|2075.4|2094.2|2081.9|2088.4|2074.4|57
1632834000000|2021-09-28 13:00:00|2090.2|2075.9|2087.4|2076.7|2090.2|2076.7|2087.4|2075.9|5
1632834300000|2021-09-28 13:05:00|2089.4|2079.4|2089.7|2077.7|2090.9|2082.4|2088.4|2076.7|25
1632834600000|2021-09-28 13:10:00|2087.4|2079.4|2091.4|2081.9|2091.7|2081.9|2087.4|2077.7|20
1632834900000|2021-09-28 13:15:00|2091.2|2078.7|2090.4|2078.4|2091.2|2078.7|2090.4|2077.7|0
1632835200000|2021-09-28 13:20:00|2090.2|2078.2|2090.4|2079.7|2090.4|2079.7|2088.9|2078.2|4
1632835500000|2021-09-28 13:25:00|2091.2|2079.9|2091.2|2078.2|2091.2|2082.2|2091.2|2078.2|35
1632835800000|2021-09-28 13:30:00|2090.9|2078.4|2087.4|2073.9|2090.9|2078.4|2087.4|2073.4|12
1632836100000|2021-09-28 13:35:00||2074.2||2073.7||2075.4||2073.7|5
1632836400000|2021-09-28 13:40:00|2087.2||2085.2||2087.4||2085.2||0
1632836700000|2021-09-28 13:45:00|2084.9|2074.4|2085.2|2071.4|2085.2|2074.4|2082.9|2071.4|14
1632837000000|2021-09-28 13:50:00|2084.9|2071.7|2084.4|2071.7|2085.2|2071.7|2083.7|2071.7|0
1632837300000|2021-09-28 13:55:00|2080.4|2071.9|2082.4|2071.7|2085.4|2076.4|2080.4|2071.4|64
1632837600000|2021-09-28 14:00:00|2081.4|2071.4|2079.4|2068.4|2081.4|2071.4|2079.4|2068.4|20
1632837900000|2021-09-28 14:05:00|2078.9|2068.9|2077.4|2068.9|2078.9|2068.9|2077.4|2068.9|0
1632838200000|2021-09-28 14:10:00||2068.4||2067.4||2068.4||2067.4|3
1632838500000|2021-09-28 14:15:00|2076.4|2066.9|2077.2|2065.7|2077.4|2066.9|2076.4|2064.4|15
1632899700000|2021-09-29 07:15:00|2102.9|2060.9|2077.4|2064.9|2102.9|2069.4|2077.4|2059.2|7
1632900000000|2021-09-29 07:20:00|2087.2|2065.7|2085.2|2070.4|2087.2|2070.4|2077.4|2065.7|6
1632900300000|2021-09-29 07:25:00|2084.9|2071.4|2084.7|2071.4|2084.9|2071.4|2084.7|2071.4|2
1632900600000|2021-09-29 07:30:00|2085.4|2076.7|2086.2|2076.4|2086.2|2076.7|2085.4|2071.4|17
1632900900000|2021-09-29 07:35:00|2085.7|2077.4|2087.4|2074.9|2087.4|2077.4|2085.7|2071.7|7
1632901200000|2021-09-29 07:40:00|2084.4|2074.7|2089.2|2076.9|2089.9|2079.4|2084.2|2074.7|4
1632901500000|2021-09-29 07:45:00|2087.4|2074.7|2086.4|2073.4|2087.4|2075.9|2086.4|2073.4|11
1632901800000|2021-09-29 07:50:00|2086.2|2072.4|2082.4|2072.4|2086.2|2072.4|2081.4|2072.4|5
1632902100000|2021-09-29 07:55:00|2082.2|2071.7|2082.2|2071.7|2082.2|2071.7|2082.2|2071.7|3
1632902700000|2021-09-29 08:05:00|2081.9|2072.7|2081.2|2070.4|2081.9|2072.7|2081.2|2070.4|15
1632903000000|2021-09-29 08:10:00|2080.7|2069.4|2077.4|2067.4|2080.7|2069.4|2077.4|2064.7|63
1632903300000|2021-09-29 08:15:00|2077.2|2065.4|2071.9|2060.7|2077.2|2065.4|2071.7|2060.7|7
1632903600000|2021-09-29 08:20:00|2069.4|2057.4|2072.2|2060.4|2072.9|2060.7|2069.2|2057.4|2
1632903900000|2021-09-29 08:25:00|2073.4|2061.4|2073.7|2063.7|2073.7|2065.4|2072.9|2061.4|9
1632904200000|2021-09-29 08:30:00|2074.9|2065.4|2077.2|2065.4|2077.4|2068.4|2071.4|2062.2|8
1632904500000|2021-09-29 08:35:00|2076.9|2066.9|2075.4|2064.4|2076.9|2066.9|2075.4|2063.9|4
1632904800000|2021-09-29 08:40:00|2075.2|2065.4|2075.4|2064.9|2075.4|2065.4|2075.2|2064.4|4
1632905100000|2021-09-29 08:45:00|2076.4|2065.2|2076.4|2065.4|2076.4|2065.4|2076.4|2065.2|1
1632905400000|2021-09-29 08:50:00|2076.7|2066.4|2082.2|2068.7|2082.2|2068.7|2076.4|2066.4|10
1632905700000|2021-09-29 08:55:00|2081.9|2068.4|2081.7|2069.7|2082.4|2069.7|2081.7|2068.4|14
1632906000000|2021-09-29 09:00:00|2083.2|2071.2|2083.2|2071.2|2083.2|2071.2|2083.2|2071.2|0
1632906300000|2021-09-29 09:05:00||2071.4||2071.9||2071.9||2071.4|0
1632906600000|2021-09-29 09:10:00|2082.9|2071.2|2081.4|2071.2|2082.9|2071.2|2081.4|2071.2|10
1632906900000|2021-09-29 09:15:00|2081.2|2071.4|2081.4|2071.4|2081.4|2071.4|2081.2|2071.4|3
1632907200000|2021-09-29 09:20:00|2081.2|2071.2|2080.7|2071.2|2081.4|2071.4|2080.7|2071.2|12
1632907800000|2021-09-29 09:30:00|2081.4|2071.4|2083.4|2071.4|2083.9|2071.4|2081.4|2071.4|3
1632908100000|2021-09-29 09:35:00|2081.4|2071.2|2081.2|2071.2|2081.4|2071.2|2081.2|2071.2|0
1632908400000|2021-09-29 09:40:00|2081.4|2071.4|2082.7|2071.7|2082.7|2071.7|2081.4|2071.4|1
1632909000000|2021-09-29 09:50:00|2083.4|2072.4|2084.4|2075.4|2084.4|2075.4|2083.4|2072.4|6
1632909300000|2021-09-29 09:55:00|2084.2|2074.4|2084.4|2073.9|2084.4|2074.4|2083.9|2073.9|6
1632909600000|2021-09-29 10:00:00|2084.7|2072.4|2084.4|2072.4|2084.9|2072.4|2083.9|2071.7|2
1632909900000|2021-09-29 10:05:00|2084.2||2084.4||2084.7||2084.2||0
1632910200000|2021-09-29 10:10:00|2084.2|2071.7|2083.4|2071.7|2084.7|2071.7|2083.4|2071.7|0
1632910500000|2021-09-29 10:15:00|2083.2||2082.7||2083.2||2082.7||0
1632910800000|2021-09-29 10:20:00|2085.7||2085.7||2085.7||2085.7||0
1632911100000|2021-09-29 10:25:00||2072.4||2072.4||2072.4||2072.4|0
1632911400000|2021-09-29 10:30:00|2088.2|2072.7|2088.2|2076.4|2088.2|2076.4|2088.2|2072.7|0
1632911700000|2021-09-29 10:35:00|2089.9||2089.4||2090.4||2089.4||10
1632912000000|2021-09-29 10:40:00||2078.4||2076.7||2078.4||2076.4|0
1632912300000|2021-09-29 10:45:00|2090.4||2088.4||2090.4||2088.4||2
1632912600000|2021-09-29 10:50:00|2089.7|2079.9|2089.7|2080.4|2089.7|2080.4|2089.7|2079.9|1
1632912900000|2021-09-29 10:55:00|2089.9|2078.4|2090.4|2079.4|2090.4|2079.4|2089.9|2078.4|7
1632913200000|2021-09-29 11:00:00||2079.9||2079.4||2079.9||2079.4|0
1632913500000|2021-09-29 11:05:00|2087.4|2076.7|2087.4|2076.7|2087.4|2076.7|2087.4|2076.7|1
1632914100000|2021-09-29 11:15:00|2086.4||2086.4||2086.4||2086.4||0
1632914700000|2021-09-29 11:25:00|2085.4||2086.4||2086.4||2085.4||3
1632915000000|2021-09-29 11:30:00|2085.4||2086.4||2086.4||2085.4||2
1632915300000|2021-09-29 11:35:00|2085.4|2077.4|2089.7|2079.4|2090.4|2079.7|2085.4|2077.4|1
1632915600000|2021-09-29 11:40:00|2089.4|2077.4|2088.9|2077.4|2089.4|2077.4|2088.9|2077.4|0
1632916200000|2021-09-29 11:50:00|2089.4|2077.7|2090.4|2078.9|2090.4|2078.9|2089.4|2077.7|2
1632916500000|2021-09-29 11:55:00||2079.2||2079.2||2079.2||2079.2|0
1632916800000|2021-09-29 12:00:00||2079.4||2079.4||2079.4||2079.4|0
1632917100000|2021-09-29 12:05:00||2079.7||2079.7||2079.7||2079.7|0
1632917400000|2021-09-29 12:10:00|2092.4|2082.4|2094.4|2082.4|2094.4|2082.4|2092.4|2082.4|1
1632917700000|2021-09-29 12:15:00|2093.9||2093.2||2093.9||2092.7||10
1632918000000|2021-09-29 12:20:00|2092.9||2092.9||2092.9||2092.9||0
1632918300000|2021-09-29 12:25:00|2092.7|2081.4|2092.4|2082.4|2092.9|2082.7|2092.4|2081.4|20
1632918600000|2021-09-29 12:30:00|2091.4||2092.4||2092.4||2091.4||2
1632918900000|2021-09-29 12:35:00|2091.4|2081.4|2089.4|2078.2|2091.4|2081.4|2084.9|2076.4|36
1632919200000|2021-09-29 12:40:00|2089.2|2078.4|2089.2|2079.4|2089.2|2079.4|2089.2|2078.4|0
1632919500000|2021-09-29 12:45:00|2091.9|2079.7|2092.4|2079.7|2092.4|2080.2|2091.9|2079.7|10
1632920100000|2021-09-29 12:55:00|2091.4|2079.9|2091.4|2079.9|2091.4|2079.9|2091.4|2079.9|0
1632920400000|2021-09-29 13:00:00||2080.2||2080.4||2080.4||2080.2|0
1632920700000|2021-09-29 13:05:00||2079.9||2079.9||2080.4||2079.9|0
1632921000000|2021-09-29 13:10:00|2089.9|2080.2|2094.4|2084.4|2097.2|2084.4|2089.9|2080.2|22
1632921300000|2021-09-29 13:15:00|2095.7|2084.7|2095.2|2084.4|2096.2|2084.7|2095.2|2084.4|14
1632921600000|2021-09-29 13:20:00|2094.9|2081.7|2092.4|2081.2|2094.9|2081.7|2092.4|2080.2|8
1632921900000|2021-09-29 13:25:00|2094.4|2081.4|2094.4|2083.2|2094.4|2083.2|2094.4|2081.4|1
1632922200000|2021-09-29 13:30:00|2093.4|2083.4|2093.4|2081.7|2093.4|2083.4|2093.4|2081.7|0
1632922500000|2021-09-29 13:35:00|2092.9|2081.9|2091.4|2081.9|2092.9|2082.4|2091.4|2081.9|3
1632922800000|2021-09-29 13:40:00|2090.4|2081.7|2091.4|2080.4|2091.4|2081.7|2090.4|2080.4|2
1632923100000|2021-09-29 13:45:00|2090.4|2080.2|2090.4|2080.4|2090.4|2080.4|2090.4|2080.2|2
1632923400000|2021-09-29 13:50:00|2091.4|2080.7|2092.2|2080.4|2092.4|2080.7|2091.4|2079.9|10
1632923700000|2021-09-29 13:55:00|2092.4|2080.7|2095.4|2083.4|2097.2|2088.7|2092.4|2080.7|29
1632924000000|2021-09-29 14:00:00|2095.9|2084.4|2096.9|2085.7|2096.9|2085.7|2095.9|2084.4|16
1632924300000|2021-09-29 14:05:00|2097.2|2084.7|2097.2|2084.7|2097.4|2084.7|2097.2|2084.7|6
1632924600000|2021-09-29 14:10:00|2097.4|2084.9|2097.4|2085.7|2097.4|2085.7|2097.4|2084.9|2
1632924900000|2021-09-29 14:15:00|2098.4|2086.4|2098.4|2089.4|2098.4|2089.4|2098.4|2086.4|15
1632986100000|2021-09-30 07:15:00|2097.4|2080.4|2098.4|2081.4|2098.4|2081.4|2097.4|2080.4|0
1632986400000|2021-09-30 07:20:00|2097.9|2081.7|2098.4|2081.9|2098.4|2081.9|2097.4|2081.7|1
1632986700000|2021-09-30 07:25:00|2099.4|2082.4|2099.4|2084.7|2099.4|2084.7|2099.4|2082.4|16
1632987000000|2021-09-30 07:30:00|2100.4|2091.4|2100.4|2089.4|2101.4|2092.4|2099.4|2089.4|13
1632987300000|2021-09-30 07:35:00|2106.4|2089.7|2102.4|2091.9|2106.4|2091.9|2102.4|2089.7|15
1632987600000|2021-09-30 07:40:00||2092.2||2092.2||2094.2||2091.9|3
1632987900000|2021-09-30 07:45:00|2105.2|2092.4|2105.4|2095.4|2105.4|2095.4|2103.4|2092.2|5
1632988200000|2021-09-30 07:50:00|2106.4|2095.7|2106.4|2096.4|2106.4|2097.4|2106.4|2095.4|10
1632988500000|2021-09-30 07:55:00|2105.4|2096.2|2106.4|2096.4|2106.4|2097.4|2104.4|2095.4|28
1632988800000|2021-09-30 08:00:00|2107.4|2096.7|2110.2|2099.4|2110.4|2099.4|2107.4|2096.4|10
1632989100000|2021-09-30 08:05:00|2109.4|2097.7|2112.4|2101.4|2112.4|2102.4|2108.4|2097.7|10
1632989400000|2021-09-30 08:10:00|2111.2|2101.7|2109.7|2101.4|2111.2|2101.7|2109.7|2101.4|9
1632989700000|2021-09-30 08:15:00|2109.4|2099.9|2110.4|2100.4|2110.4|2100.4|2108.4|2099.7|38
1632990000000|2021-09-30 08:20:00|2110.2|2099.4|2111.7|2099.4|2112.4|2099.4|2110.2|2099.4|6
1632990300000|2021-09-30 08:25:00|2109.4|2098.4|2109.4|2099.4|2109.4|2099.4|2107.4|2098.4|4
1632990600000|2021-09-30 08:30:00|2111.7|2099.7|2114.4|2100.7|2114.9|2100.7|2111.7|2099.7|2
1632990900000|2021-09-30 08:35:00|2114.9|2100.4|2113.4|2102.7|2114.9|2104.4|2112.4|2100.4|34
1632991200000|2021-09-30 08:40:00|2112.7||2112.4||2112.7||2112.4||2
1632991500000|2021-09-30 08:45:00|||||||||1
1632991800000|2021-09-30 08:50:00|||||||||1
1632992100000|2021-09-30 08:55:00||2100.7||2099.2||2100.7||2099.2|13
1632992400000|2021-09-30 09:00:00||2098.9||2099.7||2099.7||2098.9|0
1632992700000|2021-09-30 09:05:00||2099.4||2100.2||2100.4||2099.4|0
1632993000000|2021-09-30 09:10:00||2100.4||2100.4||2100.7||2100.2|0
1632993300000|2021-09-30 09:15:00||2100.7||2100.7||2100.9||2099.9|0
1632993600000|2021-09-30 09:20:00|2113.4|2100.9|2113.4|2101.4|2114.4|2101.4|2112.4|2100.9|1
1632993900000|2021-09-30 09:25:00|2112.4|2099.4|2111.7|2099.2|2112.4|2099.4|2111.7|2099.2|1
1632994200000|2021-09-30 09:30:00||2099.4||2100.2||2100.4||2099.2|0
1632994500000|2021-09-30 09:35:00|2111.4|2100.4|2111.4|2099.9|2111.4|2100.4|2111.4|2099.9|0
1632994800000|2021-09-30 09:40:00|2109.4|2100.2|2111.4|2100.7|2111.4|2100.7|2109.4|2099.7|1
1632995100000|2021-09-30 09:45:00|2111.7|2101.2|2112.2|2101.4|2112.4|2101.4|2111.7|2101.2|2
1632996000000|2021-09-30 10:00:00|2110.4|2099.9|2112.2|2103.4|2112.2|2103.4|2110.4|2099.2|9
1632996300000|2021-09-30 10:05:00|2111.4|2099.9|2114.4|2100.9|2114.4|2105.2|2111.4|2099.9|9
1632996600000|2021-09-30 10:10:00|2109.2|2100.7|2114.9|2101.4|2114.9|2101.4|2109.2|2100.7|0
1632996900000|2021-09-30 10:15:00|2114.7|2101.2|2111.4|2098.4|2114.7|2101.2|2111.4|2098.4|10
1632997200000|2021-09-30 10:20:00||2098.7||2098.7||2098.7||2098.7|9
1632997500000|2021-09-30 10:25:00|2111.2|2098.4|2106.4|2096.4|2111.2|2098.4|2106.4|2096.4|21
1632997800000|2021-09-30 10:30:00|2109.4|2095.2|2105.4|2092.9|2109.4|2095.2|2104.4|2092.9|40
1632998100000|2021-09-30 10:35:00|2104.4|2092.7|2105.4|2094.4|2105.4|2094.4|2104.4|2092.7|0
1632998400000|2021-09-30 10:40:00|2105.2|2094.7|2105.2|2095.4|2105.2|2095.4|2105.2|2094.7|1
1632998700000|2021-09-30 10:45:00|2105.4|2094.4|2105.4|2094.7|2105.4|2094.7|2105.4|2094.4|1
1632999000000|2021-09-30 10:50:00|2107.2|2094.9|2107.2|2095.4|2107.2|2096.4|2107.2|2094.9|13
1632999300000|2021-09-30 10:55:00|2106.9|2094.2|2106.9|2093.4|2106.9|2098.4|2104.4|2093.2|2
1632999600000|2021-09-30 11:00:00|2104.4|2091.4|2101.4|2091.4|2104.4|2091.4|2101.4|2091.4|21
1632999900000|2021-09-30 11:05:00|2101.2|2091.7|2101.2|2091.7|2101.4|2091.7|2101.2|2091.4|11
1633000200000|2021-09-30 11:10:00|2099.9|2091.9|2101.4|2091.4|2103.9|2091.9|2099.9|2091.4|2
1633000500000|2021-09-30 11:15:00||2090.4||2090.4||2090.4||2090.4|4
1633000800000|2021-09-30 11:20:00|2102.4|2090.7|2101.4|2090.4|2102.4|2090.7|2101.4|2090.4|2
1633001100000|2021-09-30 11:25:00|2101.2||2101.2||2101.2||2101.2||0
1633001400000|2021-09-30 11:30:00|2100.9|2089.4|2100.4|2089.4|2100.9|2089.4|2100.4|2089.4|2
1633001700000|2021-09-30 11:35:00|2100.2|2087.4|2100.2|2087.4|2100.2|2087.4|2100.2|2087.4|4
1633002000000|2021-09-30 11:40:00|2099.9|2085.4|2099.4|2085.4|2099.9|2085.4|2099.4|2085.4|0
1633002300000|2021-09-30 11:45:00|2099.2||2097.4||2099.4||2097.4||0
1633002600000|2021-09-30 11:50:00||2087.4||2085.7||2087.4||2085.4|30
1633002900000|2021-09-30 11:55:00|2095.4|2085.4|2095.4|2085.7|2095.4|2085.7|2095.4|2085.4|0
1633003200000|2021-09-30 12:00:00|2096.9|2085.4|2096.4|2085.4|2096.9|2085.4|2093.7|2085.4|1
1633003500000|2021-09-30 12:05:00|2095.7|2084.7|2093.4|2084.7|2095.9|2084.7|2093.4|2084.7|2
1633003800000|2021-09-30 12:10:00|2094.4|2084.4|2093.2|2081.7|2095.2|2084.4|2093.2|2081.7|14
1633004100000|2021-09-30 12:15:00|2092.2||2093.4||2093.9||2092.2||20
1633004400000|2021-09-30 12:20:00|2092.9||2092.9||2092.9||2092.4||0
1633004700000|2021-09-30 12:25:00|2093.4|2081.9|2093.2|2082.4|2093.4|2082.4|2092.4|2081.9|13
1633005000000|2021-09-30 12:30:00|2092.9|2084.4|2097.4|2084.4|2097.4|2084.4|2092.9|2084.4|27
1633005300000|2021-09-30 12:35:00|2096.4|2084.7|2096.2|2083.4|2096.4|2084.7|2094.4|2083.4|10
1633005600000|2021-09-30 12:40:00|2094.9|2083.7|2094.9|2083.7|2094.9|2083.7|2094.4|2083.7|0
1633005900000|2021-09-30 12:45:00|2092.4|2084.4|2094.4|2080.4|2097.4|2086.9|2092.4|2080.4|27
1633006200000|2021-09-30 12:50:00|2095.4|2080.7|2095.4|2080.9|2096.2|2081.7|2095.4|2080.7|0
1633006500000|2021-09-30 12:55:00|2092.4|2080.4|2092.4|2081.2|2092.4|2081.2|2092.4|2080.4|0
1633006800000|2021-09-30 13:00:00|2090.4|2081.4|2094.4|2082.4|2099.4|2082.4|2090.4|2081.4|20
1633007100000|2021-09-30 13:05:00|2097.4|2082.7|2090.9|2082.2|2099.4|2082.9|2090.9|2081.9|20
1633007400000|2021-09-30 13:10:00|2092.4|2081.9|2094.4|2081.7|2097.4|2082.2|2091.4|2081.7|45
1633007700000|2021-09-30 13:15:00|2092.4|2081.4|2091.2|2080.9|2092.4|2081.9|2090.9|2080.7|0
1633008000000|2021-09-30 13:20:00|2089.4|2080.4|2085.4|2076.2|2089.4|2080.4|2085.4|2075.7|23
1633008300000|2021-09-30 13:25:00|2089.2|2075.9|2087.4|2077.4|2091.4|2077.4|2087.4|2075.2|12
1633008600000|2021-09-30 13:30:00|2091.4|2078.4|2087.4|2078.4|2092.2|2078.4|2087.4|2078.4|20
1633008900000|2021-09-30 13:35:00|2089.4|2078.7|2088.4|2078.4|2095.9|2087.4|2088.4|2078.4|26
1633009200000|2021-09-30 13:40:00|2087.4|2078.2|2086.2|2076.7|2087.4|2078.4|2085.4|2076.4|50
1633009500000|2021-09-30 13:45:00|2087.4|2076.4|2088.9|2077.2|2088.9|2077.2|2085.2|2076.2|0
1633009800000|2021-09-30 13:50:00|2089.2|2077.4|2091.7|2080.2|2091.7|2080.2|2088.9|2077.2|16
1633010100000|2021-09-30 13:55:00|2091.9|2080.4|2095.4|2081.4|2097.4|2081.4|2091.9|2079.9|16
1633010400000|2021-09-30 14:00:00|2095.9||2095.4||2095.9||2095.4||0
1633011000000|2021-09-30 14:10:00|2095.2|2082.4|2094.4|2079.4|2095.2|2082.4|2094.4|2074.4|11
1633011300000|2021-09-30 14:15:00|2095.2|2080.4|2095.2|2081.7|2095.2|2081.7|2094.9|2080.4|10
1633072500000|2021-10-01 07:15:00|2067.4|2049.4|2067.4|2051.4|2067.4|2051.4|2067.4|2049.4|0
1633072800000|2021-10-01 07:20:00|2072.4|2055.4|2072.4|2055.4|2072.4|2055.4|2072.4|2055.4|5
1633073100000|2021-10-01 07:25:00|2077.4|2060.4|2077.4|2060.4|2077.4|2060.4|2077.4|2060.4|0
1633073400000|2021-10-01 07:30:00|2075.4|2055.4|2075.4|2055.4|2075.4|2055.4|2068.4|2055.4|10
1633073700000|2021-10-01 07:35:00|2073.7|2056.2|2071.9|2059.7|2075.4|2059.7|2068.4|2056.2|0
1633074000000|2021-10-01 07:40:00|2071.2|2062.4|2077.4|2066.7|2077.4|2066.7|2071.2|2059.7|13
1633074300000|2021-10-01 07:45:00|2081.2|2067.4|2075.4|2066.7|2081.4|2069.4|2075.4|2066.4|50
1633074600000|2021-10-01 07:50:00|2077.2|2066.4|2081.4|2070.4|2081.4|2070.7|2074.7|2066.4|54
1633074900000|2021-10-01 07:55:00|2082.4|2069.9|2086.4|2075.9|2086.4|2075.9|2082.4|2069.7|5
1633075200000|2021-10-01 08:00:00|2087.4|2075.4|2089.4|2079.4|2091.2|2081.4|2087.4|2075.4|8
1633075500000|2021-10-01 08:05:00|2089.9|2080.2|2091.4|2079.4|2091.9|2081.2|2089.9|2079.4|87
1633075800000|2021-10-01 08:10:00|2088.9|2078.4|2086.4|2076.4|2088.9|2078.4|2086.4|2076.4|29
1633076100000|2021-10-01 08:15:00|2086.2|2075.7|2087.4|2076.4|2087.4|2076.4|2085.4|2074.9|16
1633076400000|2021-10-01 08:20:00|2084.4|2074.7|2084.4|2075.4|2084.4|2075.4|2084.4|2074.7|1
1633076700000|2021-10-01 08:25:00|2087.4|2075.7|2087.4|2075.7|2087.4|2075.7|2087.2|2075.7|6
1633077000000|2021-10-01 08:30:00|2086.9|2076.4|2087.4|2077.9|2087.4|2077.9|2086.9|2073.4|1
1633077300000|2021-10-01 08:35:00|2088.9|2078.2|2089.4|2078.4|2091.9|2079.4|2088.9|2077.2|31
1633077600000|2021-10-01 08:40:00|2091.9|2078.7|2096.4|2085.4|2096.4|2085.4|2091.9|2078.7|36
1633077900000|2021-10-01 08:45:00|2097.4|2085.7|2097.4|2086.7|2099.9|2087.4|2097.4|2085.7|2
1633078200000|2021-10-01 08:50:00|2098.7|2086.4|2097.9|2086.2|2098.7|2086.4|2097.9|2086.2|0
1633078500000|2021-10-01 08:55:00|2097.7|2085.7|2091.4|2077.4|2097.7|2085.7|2091.4|2077.4|15
1633078800000|2021-10-01 09:00:00|2091.2|2077.2|2091.4|2079.4|2091.4|2079.4|2091.2|2077.2|2
1633079100000|2021-10-01 09:05:00|2091.2|2079.9|2090.4|2074.4|2091.4|2080.2|2090.4|2074.4|1
1633079400000|2021-10-01 09:10:00|2090.7|2074.7|2091.4|2076.4|2091.4|2076.4|2090.7|2074.4|0
1633079700000|2021-10-01 09:15:00||2076.7||2076.7||2076.7||2076.7|0
1633080000000|2021-10-01 09:20:00||2076.9||2077.2||2077.2||2076.7|0
1633080300000|2021-10-01 09:25:00||2077.4||2079.9||2079.9||2076.9|0
1633080600000|2021-10-01 09:30:00|2090.4||2090.4||2090.4||2090.4||1
1633080900000|2021-10-01 09:35:00||2078.4||2078.4||2079.7||2078.2|1
1633081200000|2021-10-01 09:40:00||2078.2||2079.7||2079.7||2078.2|0
1633081500000|2021-10-01 09:45:00|2091.4|2079.9|2091.4|2079.4|2091.4|2082.4|2091.4|2079.4|1
1633082400000|2021-10-01 10:00:00|2095.9|2079.7|2095.4|2084.2|2096.9|2084.9|2095.4|2079.7|16
1633082700000|2021-10-01 10:05:00||2084.4||2083.7||2084.9||2083.7|0
1633083000000|2021-10-01 10:10:00||2083.4||2084.2||2084.2||2083.4|0
1633083300000|2021-10-01 10:15:00|2097.4|2084.4|2097.4|2086.9|2097.4|2086.9|2096.4|2084.2|10
1633085100000|2021-10-01 10:45:00|2098.4|2087.4|2098.4|2086.9|2098.4|2089.4|2098.4|2086.9|1
1633085400000|2021-10-01 10:50:00||2087.2||2087.7||2087.7||2087.2|0
1633085700000|2021-10-01 10:55:00|2097.7|2088.4|2097.7|2089.4|2097.7|2089.4|2097.4|2087.7|2
1633086000000|2021-10-01 11:00:00|2098.2|2087.2|2098.4|2087.4|2098.4|2087.4|2098.2|2087.2|1
1633086300000|2021-10-01 11:05:00|2100.4|2090.4|2103.4|2089.4|2103.4|2093.4|2095.4|2086.9|13
1633086600000|2021-10-01 11:10:00|2103.2||2103.9||2103.9||2103.2||0
1633086900000|2021-10-01 11:15:00|2103.7|2089.7|2103.4|2089.7|2103.7|2089.7|2103.4|2089.7|0
1633087200000|2021-10-01 11:20:00|2103.7|2091.4|2102.4|2091.4|2103.7|2091.4|2102.4|2091.4|0
1633087500000|2021-10-01 11:25:00|2102.9||2103.7||2103.7||2102.9||0
1633087800000|2021-10-01 11:30:00|2103.4||2103.7||2104.4||2103.4||0
1633088100000|2021-10-01 11:35:00|2104.4|2093.4|2111.7|2095.9|2111.7|2096.2|2104.4|2093.4|52
1633088400000|2021-10-01 11:40:00|2111.9|2096.2|2111.2|2099.7|2112.9|2103.9|2110.9|2096.2|34
1633088700000|2021-10-01 11:45:00|2110.4|2099.4|2110.4|2099.4|2110.4|2100.2|2107.4|2098.4|52
1633089000000|2021-10-01 11:50:00|2107.7|2101.4|2110.2|2094.7|2110.4|2101.4|2107.7|2094.7|5
1633089300000|2021-10-01 11:55:00|2107.4|2094.9|2107.4|2094.4|2107.4|2095.2|2107.4|2093.9|0
1633089600000|2021-10-01 12:00:00|2110.2|2094.7|2110.2|2099.4|2110.2|2099.4|2110.2|2094.7|2
1633089900000|2021-10-01 12:05:00|2109.4|2097.4|2109.4|2096.7|2109.4|2097.4|2109.4|2096.7|0
1633090200000|2021-10-01 12:10:00||2097.4||2096.7||2097.4||2095.9|0
1633090500000|2021-10-01 12:15:00||2097.2||2098.4||2098.4||2097.2|0
1633090800000|2021-10-01 12:20:00|2109.9|2101.4|2114.9|2102.4|2114.9|2104.4|2106.7|2098.4|11
1633091100000|2021-10-01 12:25:00|2114.4||2114.7||2114.9||2114.4||0
1633091700000|2021-10-01 12:35:00|2114.4|2102.7|2114.2|2099.9|2114.4|2102.7|2113.9|2099.9|27
1633092000000|2021-10-01 12:40:00|2110.4|2100.4|2111.9|2100.4|2112.4|2100.4|2110.4|2100.4|0
1633092300000|2021-10-01 12:45:00|2111.7||2111.7||2111.7||2111.4||6
1633092600000|2021-10-01 12:50:00|2111.4|2100.2|2110.9|2100.2|2111.4|2100.2|2110.9|2100.2|0
1633093200000|2021-10-01 13:00:00||2100.4||2100.4||2100.4||2100.4|0
1633093500000|2021-10-01 13:05:00|2110.7|2100.2|2109.4|2096.7|2110.9|2100.4|2109.4|2096.4|10
1633093800000|2021-10-01 13:10:00|2110.4|2096.9|2109.4|2097.7|2110.4|2101.4|2109.4|2096.9|1
1633094100000|2021-10-01 13:15:00|2109.2|2097.9|2109.4|2098.2|2109.4|2099.4|2109.2|2097.7|8
1633094400000|2021-10-01 13:20:00||2098.4||2098.2||2098.4||2098.2|0
1633094700000|2021-10-01 13:25:00|2109.2|2098.4|2108.9|2098.2|2109.2|2098.4|2108.9|2098.2|0
1633095000000|2021-10-01 13:30:00|2108.4|2097.9|2108.2|2098.4|2108.9|2098.4|2108.2|2097.9|4
1633095300000|2021-10-01 13:35:00|2107.9|2097.9|2105.2|2092.7|2107.9|2097.9|2103.7|2092.7|34
1633095600000|2021-10-01 13:40:00|2105.4|2093.4|2107.4|2094.4|2108.7|2094.4|2105.4|2093.4|1
1633095900000|2021-10-01 13:45:00|2103.4|2093.4|2107.4|2095.4|2107.4|2095.4|2103.4|2093.4|1
1633096200000|2021-10-01 13:50:00|2108.9|2095.7|2110.2|2099.4|2110.4|2099.4|2108.4|2095.4|19
1633096500000|2021-10-01 13:55:00|2111.2|2100.4|2111.2|2099.7|2111.7|2102.4|2110.4|2099.4|27
1633096800000|2021-10-01 14:00:00|2110.4|2103.9|2113.4|2099.9|2113.4|2103.9|2110.4|2099.4|16
1633097100000|2021-10-01 14:05:00|||||||||1
1633097400000|2021-10-01 14:10:00||2101.4||2102.4||2102.4||2101.4|0
1633097700000|2021-10-01 14:15:00|2111.4|2103.7|2114.7|2103.7|2114.7|2103.7|2111.4|2103.7|4
1633331700000|2021-10-04 07:15:00||2103.7||2103.7||2103.7||2103.7|0
1633333200000|2021-10-04 07:40:00|2107.4|2091.4|2107.4|2091.9|2108.2|2099.4|2107.2|2091.4|4
1633333500000|2021-10-04 07:45:00|2102.4|2093.4|2102.4|2093.7|2109.9|2094.4|2102.4|2091.9|2
1633333800000|2021-10-04 07:50:00|2106.9|2093.9|2113.7|2099.7|2113.7|2099.7|2102.4|2093.9|12
1633334100000|2021-10-04 07:55:00|2114.7|2099.9|2117.2|2105.4|2117.2|2105.4|2114.4|2099.9|0
1633334400000|2021-10-04 08:00:00|2117.4|2106.4|2122.4|2109.4|2123.7|2111.4|2117.4|2105.4|41
1633334700000|2021-10-04 08:05:00|2121.4|2113.4|2122.4|2110.7|2125.2|2113.4|2121.4|2110.4|27
1633335000000|2021-10-04 08:10:00|2124.4|2112.4|2122.4|2110.9|2125.2|2113.4|2121.4|2110.7|21
1633335300000|2021-10-04 08:15:00|2121.9|2111.4|2119.4|2110.7|2121.9|2111.4|2119.4|2110.7|11
1633335600000|2021-10-04 08:20:00|2121.9||2121.4||2121.9||2121.4||11
1633335900000|2021-10-04 08:25:00|2119.4|2110.4|2118.4|2109.4|2119.4|2110.4|2118.4|2109.4|20
1633336200000|2021-10-04 08:30:00|2119.4||2121.9||2121.9||2119.4||9
1633336500000|2021-10-04 08:35:00|2121.4||2121.4||2121.4||2121.4||0
1633336800000|2021-10-04 08:40:00|2120.4||2120.4||2120.4||2120.4||0
1633337100000|2021-10-04 08:45:00|2117.4|2106.4|2119.4|2106.4|2120.4|2106.4|2117.4|2106.4|7
1633337400000|2021-10-04 08:50:00|2120.2||2120.2||2120.2||2120.2||0
1633337700000|2021-10-04 08:55:00||2106.7||2107.4||2107.4||2106.4|0
1633338000000|2021-10-04 09:00:00|2121.9|2107.9|2121.9|2107.9|2121.9|2107.9|2121.9|2107.9|1
1633338300000|2021-10-04 09:05:00|2123.7|2108.4|2123.4|2111.9|2123.7|2111.9|2122.9|2108.4|2
1633338600000|2021-10-04 09:10:00|2122.7|2112.4|2122.9|2110.9|2122.9|2112.4|2122.4|2109.2|3
1633338900000|2021-10-04 09:15:00|2123.4|2111.4|2123.2|2112.9|2123.9|2115.4|2123.2|2111.4|8
1633339200000|2021-10-04 09:20:00|2122.9|2114.9|2124.2|2114.2|2124.4|2114.9|2122.9|2114.2|30
1633339500000|2021-10-04 09:25:00|2123.7|2113.4|2123.9|2113.4|2124.2|2113.4|2123.7|2112.9|0
1633339800000|2021-10-04 09:30:00|2123.4|2115.4|2121.4|2110.4|2123.4|2115.4|2121.4|2109.7|16
1633340400000|2021-10-04 09:40:00|2121.2|2109.9|2120.4|2109.7|2121.2|2109.9|2120.4|2109.7|10
1633340700000|2021-10-04 09:45:00|2120.2|2108.4|2118.9|2107.7|2120.4|2108.4|2118.9|2107.4|12
1633341000000|2021-10-04 09:50:00|2118.7|2107.4|2119.2|2106.9|2119.7|2107.4|2117.4|2106.7|4
1633341300000|2021-10-04 09:55:00|2119.7||2119.9||2120.4||2119.4||0
1633341600000|2021-10-04 10:00:00|2120.2|2107.4|2120.9|2107.4|2120.9|2107.4|2120.2|2107.4|0
1633341900000|2021-10-04 10:05:00|2120.7||2120.9||2120.9||2120.7||0
1633342800000|2021-10-04 10:20:00|2120.7||2120.9||2120.9||2120.7||0
1633343100000|2021-10-04 10:25:00|2120.7||2120.7||2120.9||2120.7||0
1633343400000|2021-10-04 10:30:00|2120.9|2107.7|2120.2|2107.7|2120.9|2107.7|2120.2|2107.7|0
1633343700000|2021-10-04 10:35:00|2119.9||2118.9||2120.2||2118.7||0
1633344000000|2021-10-04 10:40:00|2119.2|2107.4|2117.4|2107.4|2119.2|2107.4|2117.4|2107.4|0
1633344300000|2021-10-04 10:45:00||2108.4||2108.4||2108.4||2108.4|6
1633344600000|2021-10-04 10:50:00|2117.2|2107.4|2116.4|2106.7|2117.2|2107.4|2116.4|2106.7|13
1633344900000|2021-10-04 10:55:00|2115.9|2105.9|2113.4|2101.4|2116.4|2105.9|2113.4|2100.9|13
1633345200000|2021-10-04 11:00:00|2115.9||2112.4||2115.9||2112.4||0
1633345500000|2021-10-04 11:05:00|2113.7|2102.4|2113.4|2102.7|2113.7|2102.7|2113.4|2102.4|1
1633345800000|2021-10-04 11:10:00|2113.7|2102.9|2113.7|2102.7|2113.9|2102.9|2110.9|2102.7|8
1633346100000|2021-10-04 11:15:00|2113.4|2102.9|2110.9|2099.4|2113.7|2102.9|2110.9|2098.9|15
1633346400000|2021-10-04 11:20:00|2114.2|2099.7|2113.9|2099.4|2114.9|2100.4|2113.9|2099.4|0
1633346700000|2021-10-04 11:25:00|2113.7|2098.9|2112.7|2099.4|2113.7|2100.4|2112.7|2098.9|0
1633347000000|2021-10-04 11:30:00|2112.9||2112.9||2112.9||2111.7||0
1633347300000|2021-10-04 11:35:00|2112.7||2111.9||2112.7||2111.7||0
1633347600000|2021-10-04 11:40:00|2111.7|2098.9|2111.2|2098.9|2111.9|2098.9|2107.4|2098.9|0
1633347900000|2021-10-04 11:45:00|2110.9|2097.4|2109.4|2096.7|2110.9|2097.4|2109.4|2096.4|15
1633348200000|2021-10-04 11:50:00||2096.4||2096.9||2096.9||2096.4|2
1633348500000|2021-10-04 11:55:00|2110.4|2097.4|2109.4|2095.7|2111.2|2097.7|2109.4|2095.4|12
1633348800000|2021-10-04 12:00:00|2111.2|2097.4|2111.4|2095.7|2111.4|2097.4|2109.7|2095.4|1
1633349100000|2021-10-04 12:05:00|2110.4|2095.9|2110.4|2096.4|2110.4|2096.4|2110.4|2095.9|0
1633350600000|2021-10-04 12:30:00|2115.4|2096.7|2114.9|2099.4|2115.4|2099.7|2114.9|2096.7|1
1633350900000|2021-10-04 12:35:00||2100.4||2100.7||2100.7||2100.4|0
1633352100000|2021-10-04 12:55:00||2100.4||2100.7||2100.7||2100.4|0
1633352700000|2021-10-04 13:05:00||2100.4||2103.4||2103.4||2100.4|0
1633353000000|2021-10-04 13:10:00||2103.7||2103.4||2103.7||2103.4|0
1633353300000|2021-10-04 13:15:00||2104.4||2104.4||2104.4||2104.4|0
1633353900000|2021-10-04 13:25:00|2115.2||2115.2||2115.2||2115.2||1
1633354200000|2021-10-04 13:30:00|2114.9||2114.9||2114.9||2114.9||1
1633354800000|2021-10-04 13:40:00|2114.4|2103.4|2113.4|2103.4|2114.4|2103.4|2113.4|2103.4|13
1633355100000|2021-10-04 13:45:00|2114.9|2104.4|2114.9|2104.4|2114.9|2104.4|2114.9|2104.4|0
1633355400000|2021-10-04 13:50:00|2115.2|2104.7|2115.4|2105.9|2115.4|2106.4|2115.2|2104.7|7
1633355700000|2021-10-04 13:55:00|2116.4|2106.4|2116.7|2106.4|2116.7|2106.4|2116.4|2106.4|16
1633356000000|2021-10-04 14:00:00|2116.4|2105.4|2115.2|2105.7|2116.4|2105.7|2115.2|2105.4|0
1633356300000|2021-10-04 14:05:00|2114.4|2105.4|2115.2|2105.2|2115.2|2105.4|2114.4|2105.2|10
1633356600000|2021-10-04 14:10:00||2104.7||2104.7||2104.7||2104.7|5
1633356900000|2021-10-04 14:15:00|2114.9|2104.9|2114.9|2103.4|2114.9|2104.9|2114.9|2103.4|11
1633420500000|2021-10-05 07:55:00|2105.4|2094.7|2112.4|2100.4|2113.9|2100.4|2105.4|2094.7|4
1633420800000|2021-10-05 08:00:00|2112.2|2099.9|2109.9|2099.4|2112.4|2099.9|2107.9|2095.2|16
1633421100000|2021-10-05 08:05:00|2110.2|2099.9|2112.4|2095.9|2112.4|2099.9|2103.9|2095.7|32
1633421400000|2021-10-05 08:10:00||2097.4||2100.7||2100.7||2097.4|0
1633421700000|2021-10-05 08:15:00|2112.9|2100.9|2112.9|2100.4|2112.9|2101.4|2112.4|2099.9|7
1633422000000|2021-10-05 08:20:00|2113.4|2100.7|2114.4|2100.9|2115.4|2100.9|2113.4|2100.7|11
1633422300000|2021-10-05 08:25:00|2113.4||2113.2||2116.4||2113.2||2
1633422600000|2021-10-05 08:30:00|2114.4|2105.4|2115.2|2103.4|2115.4|2105.7|2114.4|2102.4|62
1633422900000|2021-10-05 08:35:00|2115.4|2102.7|2111.4|2102.7|2115.4|2102.7|2111.4|2102.7|0
1633423200000|2021-10-05 08:40:00|2113.4|2102.2|2114.4|2102.9|2114.4|2102.9|2113.4|2100.9|11
1633423500000|2021-10-05 08:45:00|2114.2|2104.4|2114.4|2104.9|2114.4|2104.9|2114.2|2102.7|0
1633423800000|2021-10-05 08:50:00|2115.4|2105.4|2115.4|2105.4|2115.4|2105.4|2115.4|2105.4|7
1633424100000|2021-10-05 08:55:00|2117.2|2105.7|2117.9|2107.4|2117.9|2107.4|2116.9|2105.7|3
1633424400000|2021-10-05 09:00:00|2117.4|2107.7|2118.4|2107.7|2118.4|2107.7|2117.4|2107.7|33
1633424700000|2021-10-05 09:05:00|2119.2|2109.4|2120.4|2109.4|2120.4|2109.4|2118.9|2109.4|0
1633425000000|2021-10-05 09:10:00|2115.9|2107.7|2120.4|2109.4|2120.4|2109.4|2115.9|2107.7|2
1633425300000|2021-10-05 09:15:00|2120.9||2120.9||2120.9||2120.9||0
1633425600000|2021-10-05 09:20:00|2121.4|2109.7|2123.7|2111.4|2123.7|2111.4|2118.4|2109.7|31
1633425900000|2021-10-05 09:25:00|2123.9|2112.2|2120.9|2112.2|2123.9|2112.2|2120.9|2112.2|13
1633426200000|2021-10-05 09:30:00|2121.2|2109.4|2119.4|2109.7|2121.2|2109.7|2119.4|2109.4|2
1633426500000|2021-10-05 09:35:00||2109.4||2108.7||2109.4||2108.4|0
1633426800000|2021-10-05 09:40:00|2119.2|2109.4|2119.2|2108.7|2119.2|2109.4|2117.4|2108.7|5
1633427100000|2021-10-05 09:45:00|2118.9||2119.2||2119.2||2118.9||19
1633427400000|2021-10-05 09:50:00|2118.9||2118.9||2118.9||2118.9||0
1633427700000|2021-10-05 09:55:00|2118.4|2108.4|2117.9|2105.7|2118.4|2108.4|2117.7|2105.7|13
1633428000000|2021-10-05 10:00:00|2117.4||2117.4||2117.4||2117.4||0
1633428300000|2021-10-05 10:05:00|2118.4||2118.4||2118.9||2118.2||0
1633428600000|2021-10-05 10:10:00|2118.2||2117.7||2118.4||2117.7||0
1633428900000|2021-10-05 10:15:00|2117.9||2117.4||2118.4||2117.4||0
1633429500000|2021-10-05 10:25:00||2106.4||2106.4||2106.4||2106.4|0
1633430100000|2021-10-05 10:35:00|2116.4|2105.4|2117.4|2105.4|2117.4|2105.4|2116.4|2105.4|1
1633430400000|2021-10-05 10:40:00||2105.7||2105.7||2105.7||2105.7|0
1633430700000|2021-10-05 10:45:00|2116.4|2105.9|2116.4|2105.7|2117.4|2105.9|2116.4|2105.7|0
1633431000000|2021-10-05 10:50:00|2115.4||2114.9||2117.4||2114.9||0
1633431300000|2021-10-05 10:55:00|2117.4|2104.9|2117.4|2104.9|2117.4|2104.9|2117.4|2104.9|1
1633431600000|2021-10-05 11:00:00|2118.4||2118.4||2118.4||2118.4||0
1633432200000|2021-10-05 11:10:00|2114.4||2119.7||2119.7||2114.4||3
1633432500000|2021-10-05 11:15:00|2119.4||2119.2||2119.4||2119.2||0
1633432800000|2021-10-05 11:20:00|2119.4||2119.4||2119.7||2119.4||0
1633433100000|2021-10-05 11:25:00|2119.7|2105.4|2123.2|2106.9|2123.2|2106.9|2119.7|2105.4|0
1633433400000|2021-10-05 11:30:00|2122.9|2108.4|2122.9|2108.4|2122.9|2108.4|2122.7|2108.4|0
1633433700000|2021-10-05 11:35:00|2123.4|2108.7|2124.2|2111.4|2124.2|2111.4|2118.4|2108.7|3
1633434000000|2021-10-05 11:40:00|2124.4|2112.2|2124.9|2112.2|2124.9|2112.2|2117.7|2109.4|11
1633434300000|2021-10-05 11:45:00|2124.7|2112.4|2127.2|2115.4|2127.4|2118.9|2122.4|2112.4|132
1633434600000|2021-10-05 11:50:00|2126.9|2116.4|2125.7|2115.4|2126.9|2116.4|2125.7|2113.4|7
1633434900000|2021-10-05 11:55:00|2125.9|2115.7|2126.9|2113.4|2126.9|2115.7|2125.9|2112.9|4
1633435200000|2021-10-05 12:00:00|2127.2|2113.7|2127.2|2113.9|2127.2|2113.9|2127.2|2113.4|0
1633435500000|2021-10-05 12:05:00|2126.7|2114.4|2127.4|2117.9|2127.4|2118.7|2126.7|2114.4|31
1633435800000|2021-10-05 12:10:00|2130.4|2118.4|2133.4|2121.9|2133.7|2121.9|2129.9|2118.4|10
1633436100000|2021-10-05 12:15:00|2133.2|2122.4|2132.4|2121.4|2133.2|2122.9|2130.9|2119.4|20
1633436400000|2021-10-05 12:20:00|2133.2|2124.4|2135.2|2122.9|2135.2|2125.4|2129.7|2121.4|15
1633436700000|2021-10-05 12:25:00|2134.9|2123.2|2134.9|2123.2|2135.2|2126.9|2134.9|2123.2|3
1633437000000|2021-10-05 12:30:00|2134.7|2122.7|2132.4|2122.7|2134.7|2122.7|2132.4|2122.7|0
1633437300000|2021-10-05 12:35:00|2130.7|2122.4|2132.4|2122.7|2132.4|2122.7|2130.7|2122.4|11
1633437600000|2021-10-05 12:40:00|2132.2||2132.4||2132.4||2131.9||1
1633437900000|2021-10-05 12:45:00|2132.2|2122.4|2131.4|2122.7|2132.2|2122.7|2131.4|2122.4|5
1633438200000|2021-10-05 12:50:00|2131.2|2122.4|2130.9|2122.7|2131.2|2122.7|2130.7|2119.4|18
1633438500000|2021-10-05 12:55:00|2131.9||2132.9||2133.2||2131.9||15
1633438800000|2021-10-05 13:00:00|2133.2|2122.9|2134.4|2124.7|2134.4|2124.7|2133.2|2122.9|21
1633439100000|2021-10-05 13:05:00|2134.9|2125.9|2134.9|2124.7|2134.9|2126.2|2134.2|2123.4|12
1633439400000|2021-10-05 13:10:00|2134.7|2124.4|2134.7|2124.4|2134.7|2124.4|2134.7|2123.4|1
1633439700000|2021-10-05 13:15:00|2132.4|2123.9|2133.9|2123.7|2134.4|2123.9|2132.4|2123.7|4
1633440000000|2021-10-05 13:20:00|2134.2|2125.9|2134.4|2123.4|2135.9|2126.2|2134.2|2123.4|19
1633440300000|2021-10-05 13:25:00|2134.2|2123.7|2134.2|2124.7|2134.2|2124.7|2133.9|2123.7|0
1633440600000|2021-10-05 13:30:00|2133.9|2124.9|2135.4|2125.4|2135.7|2125.9|2133.9|2124.2|25
1633440900000|2021-10-05 13:35:00|2135.7|2125.7|2135.4|2124.7|2136.4|2127.4|2133.9|2124.4|22
1633441200000|2021-10-05 13:40:00|2135.2|2125.9|2135.4|2125.9|2135.4|2126.2|2135.2|2125.9|1
1633441500000|2021-10-05 13:45:00|2135.2|2124.9|2134.9|2125.2|2135.2|2125.2|2133.9|2124.9|1
1633441800000|2021-10-05 13:50:00|2136.2|2124.9|2135.7|2125.4|2136.2|2127.7|2135.7|2124.9|15
1633442100000|2021-10-05 13:55:00|2135.4|2126.4|2136.4|2126.7|2136.4|2127.4|2135.4|2126.4|4
1633442400000|2021-10-05 14:00:00|2134.4|2126.4|2134.4|2125.7|2134.4|2126.4|2134.4|2125.7|3
1633442700000|2021-10-05 14:05:00|2136.4|2125.9|2142.2|2127.9|2142.4|2129.4|2136.4|2125.9|16
1633443000000|2021-10-05 14:10:00|2141.9|2128.2|2141.9|2131.7|2141.9|2132.4|2140.4|2128.2|13
1633443300000|2021-10-05 14:15:00|2141.7|2131.4|2142.2|2129.4|2142.4|2133.4|2139.4|2128.4|15
1633504500000|2021-10-06 07:15:00|2126.4|2108.4|2126.4|2109.4|2126.4|2109.4|2125.9|2108.4|5
1633504800000|2021-10-06 07:20:00|2124.4|2109.9|2126.4|2112.4|2126.4|2112.4|2124.4|2109.9|3
1633505100000|2021-10-06 07:25:00||2112.9||2114.9||2114.9||2112.9|0
1633505400000|2021-10-06 07:30:00|2122.4|2115.2|2122.4|2109.4|2122.4|2115.2|2122.4|2107.4|7
1633505700000|2021-10-06 07:35:00|2121.7|2107.4|2117.4|2103.4|2122.4|2107.4|2111.4|2102.4|65
1633506000000|2021-10-06 07:40:00|2118.4|2104.4|2118.4|2105.4|2118.4|2105.7|2118.2|2104.4|10
1633506300000|2021-10-06 07:45:00|2121.7|2105.7|2116.9|2105.7|2121.7|2107.4|2115.4|2105.7|30
1633506600000|2021-10-06 07:50:00|2115.4||2116.9||2116.9||2115.4||20
1633506900000|2021-10-06 07:55:00|2115.4|2105.4|2115.4|2105.4|2115.4|2105.4|2115.4|2105.4|20
1633507200000|2021-10-06 08:00:00|2113.4|2104.9|2114.4|2105.2|2116.9|2105.2|2113.4|2104.9|5
1633507500000|2021-10-06 08:05:00|2116.4|2104.9|2112.4|2102.9|2116.4|2104.9|2111.4|2102.9|58
1633507800000|2021-10-06 08:10:00|2110.4|2101.4|2113.4|2101.4|2113.4|2101.4|2109.4|2097.9|74
1633508100000|2021-10-06 08:15:00|2114.9|2101.7|2121.2|2106.2|2121.4|2106.2|2114.9|2101.7|63
1633508400000|2021-10-06 08:20:00|2121.4|2107.4|2123.4|2110.4|2123.4|2110.4|2121.4|2107.4|6
1633508700000|2021-10-06 08:25:00|2123.2|2110.9|2125.9|2113.4|2125.9|2113.4|2123.2|2110.9|15
1633509000000|2021-10-06 08:30:00|2127.9|2113.7|2126.7|2114.4|2127.9|2114.4|2123.4|2113.7|9
1633509300000|2021-10-06 08:35:00|2127.4|2114.9|2127.4|2116.4|2131.9|2119.4|2127.2|2114.9|24
1633509600000|2021-10-06 08:40:00|2123.4|2115.9|2124.4|2114.4|2128.9|2117.4|2123.4|2113.2|15
1633509900000|2021-10-06 08:45:00|2127.4|2113.7|2127.2|2112.7|2127.4|2116.4|2121.7|2112.7|17
1633510200000|2021-10-06 08:50:00|2124.4|2111.9|2120.9|2109.4|2124.4|2111.9|2120.9|2109.2|0
1633510500000|2021-10-06 08:55:00||2109.7||2109.7||2109.7||2109.7|1
1633510800000|2021-10-06 09:00:00||2110.4||2110.4||2110.4||2110.4|1
1633511100000|2021-10-06 09:05:00|2120.2|2107.9|2119.9|2109.4|2120.2|2109.4|2117.4|2107.7|11
1633511700000|2021-10-06 09:15:00|2119.7|2107.4|2119.4|2106.4|2119.7|2107.7|2114.4|2106.2|9
1633512000000|2021-10-06 09:20:00|2119.2||2117.4||2119.9||2115.4||1
1633512300000|2021-10-06 09:25:00|2117.2||2116.4||2117.2||2116.2||15
1633512600000|2021-10-06 09:30:00|2117.2|2106.7|2117.4|2106.9|2117.4|2108.4|2117.2|2106.7|8
1633512900000|2021-10-06 09:35:00|||||||||1
1633513200000|2021-10-06 09:40:00|2119.9|2109.4|2119.9|2107.4|2119.9|2109.4|2119.9|2106.4|4
1633513500000|2021-10-06 09:45:00||2109.4||2107.7||2109.4||2107.7|2
1633513800000|2021-10-06 09:50:00|||||||||4
1633514100000|2021-10-06 09:55:00|2119.7|2108.2|2119.2|2108.2|2119.7|2108.2|2119.2|2108.2|0
1633514400000|2021-10-06 10:00:00|2118.9||2119.9||2119.9||2118.9||0
1633514700000|2021-10-06 10:05:00|2119.4||2119.4||2119.4||2119.4||0
1633515900000|2021-10-06 10:25:00||2106.7||2106.7||2106.7||2106.7|2
1633516200000|2021-10-06 10:30:00|2119.2||2116.4||2119.2||2116.4||0
1633516500000|2021-10-06 10:35:00|2114.7|2106.4|2114.7|2103.7|2114.7|2106.4|2114.7|2103.7|23
1633516800000|2021-10-06 10:40:00|2115.4|2103.9|2116.4|2104.4|2116.4|2104.4|2115.4|2103.9|0
1633517100000|2021-10-06 10:45:00|2116.2|2104.7|2116.4|2103.7|2116.4|2104.7|2114.4|2103.7|10
1633517400000|2021-10-06 10:50:00|2116.2|2099.9|2116.4|2099.9|2116.4|2099.9|2114.9|2099.9|2
1633517700000|2021-10-06 10:55:00|2116.2|2099.4|2112.4|2099.9|2116.2|2099.9|2107.4|2098.9|5
1633518000000|2021-10-06 11:00:00||2100.2||2100.4||2100.4||2099.9|0
1633518300000|2021-10-06 11:05:00|2109.4|2099.4|2112.4|2099.4|2112.4|2102.4|2109.4|2099.4|8
1633518600000|2021-10-06 11:10:00||2099.7||2099.7||2099.7||2099.7|0
1633519200000|2021-10-06 11:20:00|2107.7|2099.4|2112.4|2100.7|2112.4|2100.7|2107.7|2099.4|2
1633519500000|2021-10-06 11:25:00|2111.4|2101.4|2111.4|2100.7|2111.4|2101.4|2111.4|2100.7|0
1633519800000|2021-10-06 11:30:00|2112.4|2100.9|2112.4|2101.4|2112.4|2101.4|2112.4|2100.7|1
1633520100000|2021-10-06 11:35:00|2116.4|2101.7|2116.2|2102.4|2116.4|2102.4|2116.2|2101.7|1
1633520400000|2021-10-06 11:40:00|2116.4|2102.7|2116.4|2103.4|2116.4|2103.4|2116.4|2102.7|0
1633520700000|2021-10-06 11:45:00|2116.2||2116.2||2116.2||2116.2||0
1633521300000|2021-10-06 11:55:00|2116.4|2103.7|2117.4|2104.4|2118.2|2104.4|2116.4|2103.7|21
1633521600000|2021-10-06 12:00:00|2118.9|2104.7|2118.9|2105.2|2118.9|2105.2|2118.9|2104.7|14
1633521900000|2021-10-06 12:05:00|2116.7|2105.4|2119.9|2106.4|2119.9|2106.7|2116.7|2105.4|0
1633522200000|2021-10-06 12:10:00|2120.2|2106.2|2124.4|2111.9|2126.2|2112.4|2120.2|2106.2|14
1633522500000|2021-10-06 12:15:00|2124.2|2109.4|2122.4|2109.4|2124.2|2109.4|2122.4|2109.4|0
1633522800000|2021-10-06 12:20:00|2121.4|2108.4|2124.2|2111.4|2124.2|2111.4|2119.4|2107.9|22
1633523100000|2021-10-06 12:25:00|2123.4|2109.4|2124.2|2111.4|2124.4|2111.4|2116.4|2108.2|2
1633523400000|2021-10-06 12:30:00|2124.4|2110.2|2124.4|2110.7|2124.4|2110.7|2124.4|2110.2|0
1633523700000|2021-10-06 12:35:00||2110.9||2111.2||2111.2||2110.9|0
1633524000000|2021-10-06 12:40:00|2126.4|2111.4|2126.4|2114.4|2126.9|2114.4|2126.2|2111.4|41
1633524300000|2021-10-06 12:45:00|2126.9|2116.4|2126.4|2112.4|2126.9|2118.4|2126.4|2112.4|11
1633524600000|2021-10-06 12:50:00|2126.9|2111.4|2125.4|2111.4|2126.9|2111.4|2125.4|2111.4|0
1633524900000|2021-10-06 12:55:00|2125.2|2109.9|2122.4|2110.4|2125.2|2110.4|2122.4|2109.9|0
1633525200000|2021-10-06 13:00:00||2108.4||2109.4||2109.4||2108.2|0
1633525500000|2021-10-06 13:05:00|2124.4|2109.7|2125.4|2110.2|2125.7|2114.4|2124.4|2109.4|2
1633525800000|2021-10-06 13:10:00|2125.7|2109.4|2126.2|2111.2|2126.4|2111.2|2125.7|2109.4|0
1633526100000|2021-10-06 13:15:00||2111.4||2111.4||2113.4||2111.4|0
1633526400000|2021-10-06 13:20:00|2126.4|2111.7|2126.4|2115.4|2126.4|2115.4|2126.4|2111.4|0
1633526700000|2021-10-06 13:25:00||2115.7||2114.4||2115.7||2113.2|15
1633527000000|2021-10-06 13:30:00|2126.9|2114.7|2127.4|2115.4|2127.9|2115.4|2126.9|2114.4|6
1633527300000|2021-10-06 13:35:00|2127.9|2117.9|2129.7|2119.4|2130.4|2119.4|2127.9|2117.9|13
1633527600000|2021-10-06 13:40:00|2129.2|2116.9|2128.4|2116.2|2129.2|2116.9|2128.2|2114.7|0
1633527900000|2021-10-06 13:45:00||2114.7||2115.4||2115.4||2114.4|0
1633528200000|2021-10-06 13:50:00|2128.2|2114.4|2125.2|2114.4|2128.2|2114.4|2125.2|2114.4|2
1633528500000|2021-10-06 13:55:00|2125.4|2112.9|2125.2|2113.4|2125.4|2117.2|2125.2|2112.9|3
1633528800000|2021-10-06 14:00:00|2124.4|2112.7|2122.4|2110.9|2124.4|2112.7|2122.4|2110.9|6
1633529100000|2021-10-06 14:05:00||2110.7||2111.4||2111.4||2110.7|0
1633529400000|2021-10-06 14:10:00|2123.9|2111.9|2125.4|2113.4|2125.4|2114.4|2123.9|2111.9|12
1633529700000|2021-10-06 14:15:00|2124.4|2114.4|2125.4|2112.7|2125.4|2115.4|2124.4|2112.7|5
1633590900000|2021-10-07 07:15:00||2112.7||2112.7||2112.7||2112.7|0
1633591500000|2021-10-07 07:25:00|2124.7|2112|2124.7|2112|2124.7|2112|2124.7|2112|0
1633591800000|2021-10-07 07:30:00|2135.5|2123.7|2140.7|2128.7|2140.7|2128.7|2135.5|2123.7|0
1633592100000|2021-10-07 07:35:00||2129.7||2125.7||2129.7||2124|9
1633592400000|2021-10-07 07:40:00|2136.7|2124|2140.5|2127.2|2140.7|2127.7|2134|2124|30
1633592700000|2021-10-07 07:45:00|2139.7|2127.7|2143|2131.7|2143|2132.7|2136.5|2127.2|29
1633593000000|2021-10-07 07:50:00|2143.7|2130.7|2145.2|2133.7|2145.7|2133.7|2139|2130.7|14
1633593300000|2021-10-07 07:55:00|2145|2132.7|2144.7|2133.7|2145|2133.7|2144.7|2132.7|0
1633593600000|2021-10-07 08:00:00|2142.7|2132.7|2142.7|2132.7|2142.7|2132.7|2142.7|2132.7|0
1633593900000|2021-10-07 08:05:00|2144.7|2134.7|2143.7|2132.7|2144.7|2134.7|2142.7|2132.7|24
1633594200000|2021-10-07 08:10:00|2142.7|2131.2|2141.7|2131.2|2142.7|2131.2|2141.7|2131.2|14
1633594500000|2021-10-07 08:15:00|||||||||5
1633594800000|2021-10-07 08:20:00|2141.5|2130.7|2140.5|2128.7|2141.7|2130.7|2140.5|2128.7|13
1633595100000|2021-10-07 08:25:00|2140.2|2128.2|2139.7|2127|2140.7|2128.2|2138.7|2126.7|12
1633595400000|2021-10-07 08:30:00|2138.7|2127.2|2138.7|2128.7|2138.7|2128.7|2138.7|2127|0
1633595700000|2021-10-07 08:35:00|2139.7|2127.5|2139.7|2127.7|2139.7|2130.7|2139.7|2127|27
1633596000000|2021-10-07 08:40:00|2141.2|2128.7|2140.5|2129.7|2141.7|2129.7|2140.2|2127.7|2
1633596300000|2021-10-07 08:45:00|2140.7|2128.7|2141|2130.7|2141|2130.7|2137.7|2127.7|23
1633596600000|2021-10-07 08:50:00|2140.7|2130|2141.2|2130.2|2141.2|2130.2|2138.7|2130|20
1633596900000|2021-10-07 08:55:00|2141.5||2141.7||2141.7||2141||0
1633597200000|2021-10-07 09:00:00|2142.2||2143||2143||2142.2||0
1633597500000|2021-10-07 09:05:00|2142.5|2130.5|2142.5|2129.2|2142.5|2131|2142.5|2129.2|0
1633598100000|2021-10-07 09:15:00||2130.7||2132||2132||2130.7|0
1633598700000|2021-10-07 09:25:00||2131||2131||2131||2131|0
1633599000000|2021-10-07 09:30:00|2142||2142||2142||2142||0
1633599300000|2021-10-07 09:35:00||2130.7||2130.7||2130.7||2130.7|0
1633599600000|2021-10-07 09:40:00|2141.7|2129.2|2141.7|2129.5|2142|2129.5|2141.7|2129.2|0
1633599900000|2021-10-07 09:45:00|2141.5||2141.7||2141.7||2141.2||0
1633600200000|2021-10-07 09:50:00|2141.5|2129.7|2140.7|2129.5|2141.5|2129.7|2140.7|2129.5|5
1633600500000|2021-10-07 09:55:00|2142|2129.7|2141.7|2131|2142.2|2131|2141.5|2129.7|5
1633600800000|2021-10-07 10:00:00|2142|2131.2|2143|2132.7|2143|2132.7|2142|2131.2|15
1633601100000|2021-10-07 10:05:00|2143.5||2143.7||2144||2143.5||0
1633601400000|2021-10-07 10:10:00|2144|2133|2144.5|2133|2144.5|2133|2143.7|2133|0
1633601700000|2021-10-07 10:15:00|2143.7|2133.2|2144.5|2133.7|2144.5|2133.7|2143.7|2133.2|0
1633602000000|2021-10-07 10:20:00|2144.2|2133.5|2143.7|2132.7|2144.2|2133.5|2143.7|2132.7|20
1633602300000|2021-10-07 10:25:00|2143.5|2131.7|2142.5|2131.7|2143.5|2131.7|2142.5|2131.7|5
1633602900000|2021-10-07 10:35:00|2142.2|2131.2|2142.2|2131.2|2142.2|2131.2|2142.2|2131.2|0
1633603200000|2021-10-07 10:40:00|2144.5|2131.5|2146.7|2135|2148|2135|2144.5|2131.5|32
1633603500000|2021-10-07 10:45:00|2146|2135.2|2149.7|2139.7|2149.7|2140.7|2146|2135.2|37
1633603800000|2021-10-07 10:50:00|2149.5|2137.7|2149.5|2138.7|2149.5|2138.7|2149.5|2137.7|1
1633604100000|2021-10-07 10:55:00|2149.2|2138.2|2149|2135.2|2149.2|2138.2|2149|2134.7|20
1633604400000|2021-10-07 11:00:00|2149.2|2135.7|2148.7|2136|2149.2|2136|2148.7|2135.7|0
1633604700000|2021-10-07 11:05:00|2149.2|2135.2|2147.7|2134.7|2149.2|2135.2|2147.7|2134.7|4
1633605000000|2021-10-07 11:10:00|2146.7|2134.5|2145.7|2134.7|2146.7|2134.7|2145.7|2134.5|7
1633605300000|2021-10-07 11:15:00|2142.2|2134.2|2149.5|2136.2|2149.5|2136.2|2142.2|2134|23
1633605600000|2021-10-07 11:20:00|2146.7||2149.5||2149.5||2146.7||3
1633605900000|2021-10-07 11:25:00|2149.7|2137|2150.5|2137.7|2150.5|2137.7|2149.7|2137|0
1633606200000|2021-10-07 11:30:00|2150.7|2138.7|2154.7|2140.7|2154.7|2143.7|2150.7|2137.7|30
1633606500000|2021-10-07 11:35:00|2154.5|2145.5|2154.7|2143.7|2154.7|2145.7|2154.2|2140|8
1633606800000|2021-10-07 11:40:00|2154.5|2142.2|2154.7|2143.7|2154.7|2146.2|2153.7|2140.2|34
1633607100000|2021-10-07 11:45:00|2155.7|2144.2|2155.7|2144|2155.7|2145.7|2155.7|2143.7|17
1633607400000|2021-10-07 11:50:00|2156|2144.2|2155.7|2144.7|2156|2144.7|2155.7|2144.2|12
1633607700000|2021-10-07 11:55:00||2145||2145.2||2145.2||2145|6
1633608000000|2021-10-07 12:00:00|2155.5|2145.5|2155.5|2145.5|2155.5|2145.5|2155.5|2145.2|5
1633608300000|2021-10-07 12:05:00|2154.7|2145.2|2155.5|2145.5|2155.5|2147.2|2154.7|2145.2|1
1633608600000|2021-10-07 12:10:00|2155.2|2145.2|2155.7|2145.5|2156|2145.5|2154.7|2145.2|18
1633608900000|2021-10-07 12:15:00|2156|2147.7|2154.7|2145.5|2156|2147.7|2154.7|2145.5|0
1633609200000|2021-10-07 12:20:00|2155.5|2145.7|2158.5|2146.7|2159.2|2148.7|2155.5|2145.7|35
1633609500000|2021-10-07 12:25:00|2159|2147|2159.5|2149.2|2160.7|2149.2|2158.7|2147|22
1633609800000|2021-10-07 12:30:00|2158.7|2150.7|2159.7|2148.7|2160.7|2150.7|2158.7|2148.7|25
1633610100000|2021-10-07 12:35:00|2158.7|2147.7|2158.2|2146.7|2158.7|2147.7|2157.2|2146.7|6
1633610400000|2021-10-07 12:40:00|2158|2146.2|2156.7|2146.2|2158|2146.2|2154.7|2146.2|13
1633610700000|2021-10-07 12:45:00|2156.5|2145.7|2154.7|2145.5|2156.5|2145.7|2154.7|2145.5|11
1633611000000|2021-10-07 12:50:00|2154.5|2144.2|2154.2|2143.2|2154.5|2144.2|2151.7|2143|19
1633611300000|2021-10-07 12:55:00|2154.5|2143.7|2155.7|2144.7|2157.2|2144.7|2154.5|2143.7|20
1633611600000|2021-10-07 13:00:00|2155.5|2144.2|2155.5|2144|2155.5|2144.2|2155.5|2144|0
1633611900000|2021-10-07 13:05:00|2155.2|2143.2|2155|2143.2|2155.5|2143.2|2154.7|2143|11
1633612200000|2021-10-07 13:10:00|2155.2|2143|2152|2141.7|2155.2|2143|2152|2141.7|38
1633612500000|2021-10-07 13:15:00|2151.7|2142|2151.2|2141|2152.5|2142|2151.2|2141|24
1633612800000|2021-10-07 13:20:00|2152.7|2141.2|2152.7|2141.7|2152.7|2141.7|2152.7|2141.2|0
1633613100000|2021-10-07 13:25:00||2141.2||2141.2||2141.2||2141.2|0
1633613400000|2021-10-07 13:30:00|2154|2141.7|2154|2141.7|2154|2141.7|2154|2141.7|1
1633613700000|2021-10-07 13:35:00|2153.7|2142|2155.5|2143.7|2155.7|2143.7|2153.7|2142|31
1633614000000|2021-10-07 13:40:00|2155.2|2144.7|2155.5|2145|2155.7|2147.5|2155|2144.7|15
1633614300000|2021-10-07 13:45:00|2155.2|2143.7|2154.7|2141.7|2155.2|2146.5|2154.5|2141.7|2
1633614600000|2021-10-07 13:50:00|2154.5|2142.2|2153.7|2142.2|2154.5|2142.2|2153.5|2142.2|0
1633614900000|2021-10-07 13:55:00|2154.5|2142.7|2154.2|2143.7|2154.5|2143.7|2154.2|2142.7|0
1633615200000|2021-10-07 14:00:00|2155.2|2144.7|2155.2|2144.7|2155.2|2144.7|2155.2|2144.7|35
1633615500000|2021-10-07 14:05:00|2156|2145.7|2155|2146.7|2156|2147|2155|2145.7|28
1633615800000|2021-10-07 14:10:00|2154.7|2146|2155|2144.7|2156|2146|2153.7|2142.7|20
1633616100000|2021-10-07 14:15:00|2156|2143.7|2155.5|2143.7|2156|2143.7|2155.5|2143.7|2
1633677600000|2021-10-08 07:20:00|2156.5|2141.2|2155.7|2143.7|2162.7|2143.7|2155.7|2141.2|0
1633677900000|2021-10-08 07:25:00|2155.5|2144|2155.7|2144.7|2155.7|2144.7|2155.5|2144|0
1633678200000|2021-10-08 07:30:00|2153.7|2144|2156.7|2143.7|2163.5|2144|2153.5|2142.2|17
1633678500000|2021-10-08 07:35:00|2154.7|2142.2|2150.5|2139|2158.7|2142.2|2149|2136|18
1633678800000|2021-10-08 07:40:00|2150.7|2140|2151.2|2140|2151.5|2140|2150.5|2140|0
1633679100000|2021-10-08 07:45:00|2151|2141|2151.7|2141|2151.7|2141|2150.7|2141|0
1633679400000|2021-10-08 07:50:00|2151.2|2138.7|2150.2|2135.7|2151.2|2141.7|2149.7|2135.7|3
1633679700000|2021-10-08 07:55:00|2150.5||2151||2151.2||2150.2||0
1633680000000|2021-10-08 08:00:00|2150.7|2136|2150|2136|2151|2136|2149.5|2136|0
1633680300000|2021-10-08 08:05:00|2149.7|2135.7|2151.7|2136.7|2151.7|2137|2149|2134.7|13
1633680600000|2021-10-08 08:10:00|2153.7|2137|2154.2|2139.2|2154.7|2139.2|2153.7|2137|1
1633680900000|2021-10-08 08:15:00|2154.5|2138.7|2154.7|2142.7|2155.2|2142.7|2147|2138.7|0
1633681200000|2021-10-08 08:20:00|2154.5||2154.5||2154.5||2153.7||0
1633681500000|2021-10-08 08:25:00|2154.7|2146.5|2158.2|2144.4|2158.2|2146.5|2154.7|2142.7|15
1633681800000|2021-10-08 08:30:00|2157.9||2158.4||2158.7||2157.7||0
1633682100000|2021-10-08 08:35:00|2158.2||2158.7||2158.7||2157.9||2
1633682400000|2021-10-08 08:40:00|2158.9|2147.2|2161.2|2150.4|2161.2|2150.4|2158.7|2147.2|50
1633682700000|2021-10-08 08:45:00|2161.4|2150.7|2165.4|2150.7|2165.4|2150.7|2161.2|2150.7|1
1633683000000|2021-10-08 08:50:00|2166.9|2150.9|2166.4|2154.2|2167.4|2154.2|2166.4|2150.7|1
1633683300000|2021-10-08 08:55:00|2167.9|2151.4|2166.4|2151.9|2167.9|2153.7|2165.7|2150.9|0
1633683600000|2021-10-08 09:00:00|2166.7||2165.4||2166.7||2165.2||1
1633683900000|2021-10-08 09:05:00|2165.9|2152.4|2165.4|2152.4|2166.2|2152.4|2165.4|2152.4|0
1633684200000|2021-10-08 09:10:00|2165.9|2152.7|2166.7|2152.9|2166.7|2152.9|2165.9|2152.7|0
1633684500000|2021-10-08 09:15:00|2166.9|2153.4|2166.2|2151.9|2166.9|2153.4|2166.2|2151.9|0
1633684800000|2021-10-08 09:20:00|2165.9|2149.4|2161.4|2149.2|2165.9|2149.4|2161.4|2149.2|4
1633685100000|2021-10-08 09:25:00|2164.9|2149.4|2164.2|2150.4|2165.4|2150.4|2164.2|2148.9|7
1633685400000|2021-10-08 09:30:00|2163.4||2163.4||2163.4||2163.4||0
1633685700000|2021-10-08 09:35:00||2149.7||2149.7||2149.7||2149.7|0
1633686000000|2021-10-08 09:40:00|2162.4||2162.4||2162.4||2162.4||0
1633686300000|2021-10-08 09:45:00|2161.4||2161.4||2161.4||2161.4||0
1633686600000|2021-10-08 09:50:00|2161.2|2147.2|2161.4|2147.2|2161.4|2147.2|2161.2|2147.2|0
1633686900000|2021-10-08 09:55:00|2160.4|2149.4|2160.4|2149.4|2160.4|2149.4|2160.4|2149.4|0
1633687200000|2021-10-08 10:00:00|2161.4||2161.4||2161.4||2161.4||0
1633688100000|2021-10-08 10:15:00|2162.4||2162.4||2162.4||2162.4||0
1633688400000|2021-10-08 10:20:00|2163.4||2163.4||2164.4||2163.4||9
1633688700000|2021-10-08 10:25:00||2149.7||2150.4||2150.4||2149.7|0
1633689000000|2021-10-08 10:30:00|2164.4|2150.7|2166.9|2152.7|2166.9|2153.4|2164.4|2150.7|10
1633689300000|2021-10-08 10:35:00|2166.2||2165.4||2166.2||2165.4||0
1633689600000|2021-10-08 10:40:00|2164.4|2152.9|2165.4|2152.9|2165.4|2152.9|2164.4|2152.9|0
1633689900000|2021-10-08 10:45:00||2153.2||2153.2||2153.2||2153.2|0
1633690200000|2021-10-08 10:50:00||2154.4||2154.4||2154.4||2154.4|0
1633690500000|2021-10-08 10:55:00|2164.4|2155.4|2164.4|2154.4|2164.4|2155.4|2164.4|2154.4|0
1633690800000|2021-10-08 11:00:00|2165.4|2154.7|2165.4|2154.7|2165.4|2154.7|2162.7|2154.7|0
1633691100000|2021-10-08 11:05:00||2154.9||2154.9||2154.9||2154.9|0
1633691400000|2021-10-08 11:10:00||2155.2||2155.2||2155.4||2155.2|6
1633691700000|2021-10-08 11:15:00|2165.9|2155.4|2166.4|2155.4|2167.4|2155.4|2163.4|2155.4|1
1633692000000|2021-10-08 11:20:00|2167.4|2156.4|2167.4|2156.7|2167.4|2156.7|2167.4|2156.4|0
1633692300000|2021-10-08 11:25:00|2168.2|2156.9|2168.4|2158.4|2168.4|2158.4|2168.2|2156.9|7
1633692600000|2021-10-08 11:30:00|2170.2|2158.7|2170.4|2158.9|2170.9|2160.4|2169.4|2158.7|35
1633692900000|2021-10-08 11:35:00||2160.4||2160.4||2160.4||2160.4|0
1633693200000|2021-10-08 11:40:00|2171.2|2161.4|2171.4|2161.7|2171.4|2161.7|2170.4|2161.4|20
1633693500000|2021-10-08 11:45:00|2171.2|2161.4|2171.2|2160.4|2171.2|2161.4|2170.4|2158.9|20
1633693800000|2021-10-08 11:50:00|2171.4|2160.7|2172.4|2160.7|2173.2|2160.9|2170.4|2160.7|6
1633694100000|2021-10-08 11:55:00|2171.4|2160.9|2170.2|2160.7|2171.4|2160.9|2170.2|2160.7|1
1633694700000|2021-10-08 12:05:00|2170.4|2159.4|2170.4|2159.7|2170.4|2159.7|2170.4|2159.4|9
1633695000000|2021-10-08 12:10:00|2171.4|2160.4|2172.4|2160.4|2172.7|2160.4|2171.4|2160.4|2
1633695300000|2021-10-08 12:15:00|2172.2||2171.2||2172.4||2171.2||0
1633695600000|2021-10-08 12:20:00|2169.9||2172.4||2172.4||2169.9||1
1633695900000|2021-10-08 12:25:00|2170.2|2159.4|2172.2|2159.4|2172.4|2159.4|2170.2|2159.4|1
1633696200000|2021-10-08 12:30:00|2172.4|2158.9|2167.4|2157.7|2172.4|2158.9|2167.4|2157.4|11
1633696500000|2021-10-08 12:35:00|2168.4|2156.7|2171.4|2160.4|2171.4|2160.4|2168.4|2156.7|1
1633696800000|2021-10-08 12:40:00|2172.4|2160.7|2172.7|2160.4|2172.7|2160.7|2165.9|2157.7|1
1633697100000|2021-10-08 12:45:00|2168.4|2160.2|2169.4|2158.4|2172.7|2160.2|2168.4|2157.7|13
1633697400000|2021-10-08 12:50:00|2170.4||2169.4||2170.4||2169.4||0
1633698000000|2021-10-08 13:00:00|2166.7|2158.7|2171.7|2160.9|2171.7|2160.9|2166.7|2158.4|2
1633698300000|2021-10-08 13:05:00|2172.7|2161.2|2172.4|2161.7|2173.4|2161.7|2172.4|2161.2|10
1633698600000|2021-10-08 13:10:00||2161.9||2162.2||2162.2||2161.9|0
1633698900000|2021-10-08 13:15:00|2173.4||2172.4||2173.4||2172.4||1
1633699200000|2021-10-08 13:20:00|2172.2|2161.9|2171.4|2160.7|2172.4|2161.9|2169.4|2160.7|21
1633699500000|2021-10-08 13:25:00|2170.4|2158.9|2170.2|2158.9|2170.4|2158.9|2170.2|2158.9|5
1633699800000|2021-10-08 13:30:00|2170.4|2159.2|2170.4|2159.2|2170.4|2159.2|2170.4|2159.2|0
1633700100000|2021-10-08 13:35:00|2170.2|2156.2|2167.7|2154.9|2170.2|2156.2|2167.7|2154.7|3
1633700400000|2021-10-08 13:40:00|2167.2|2155.2|2169.4|2155.4|2169.4|2155.4|2167.2|2155.2|0
1633700700000|2021-10-08 13:45:00||2155.7||2155.7||2155.7||2155.7|0
1633701000000|2021-10-08 13:50:00|2170.4||2169.4||2170.4||2169.4||0
1633701300000|2021-10-08 13:55:00|2170.2|2155.9|2169.2|2156.2|2171.2|2161.4|2168.9|2155.9|13
1633701600000|2021-10-08 14:00:00|2169.4|2155.9|2169.4|2155.9|2170.9|2155.9|2169.4|2155.9|0
1633702200000|2021-10-08 14:10:00|2168.4|2155.4|2167.4|2155.4|2168.4|2155.4|2167.4|2155.4|1
1633702500000|2021-10-08 14:15:00|2166.4|2151.4|2163.4|2152.7|2166.4|2152.7|2163.4|2151.4|1
1633936500000|2021-10-11 07:15:00||2152.7||2152.7||2152.7||2152.7|0
1633937700000|2021-10-11 07:35:00|2161.7|2150.4|2159.7|2146.9|2161.7|2150.4|2159.7|2146.9|3
1633938000000|2021-10-11 07:40:00|2159.2|2145.4|2153.4|2142.7|2159.2|2145.4|2153.4|2142.4|3
1633938300000|2021-10-11 07:45:00|2154.4|2145.4|2155.4|2145.7|2156.9|2146.4|2154.4|2145.4|32
1633938600000|2021-10-11 07:50:00|2156.7|2146.4|2156.7|2145.7|2157.7|2147.7|2155.7|2145.7|13
1633938900000|2021-10-11 07:55:00|2156.4|2145.9|2155.9|2145.7|2156.4|2147.9|2155.9|2145.7|0
1633939200000|2021-10-11 08:00:00|2156.4||2155.4||2156.7||2155.2||5
1633939500000|2021-10-11 08:05:00|2154.6|2144.9|2155.5|2144.5|2155.8|2144.9|2153.5|2143.8|4
1633939800000|2021-10-11 08:10:00|2156.5|2144.8|2155.5|2144.8|2156.5|2145|2155.5|2144.8|21
1633940100000|2021-10-11 08:15:00|2155.8||2156.5||2156.5||2155.8||5
1633940400000|2021-10-11 08:20:00|2156.3||2156.3||2156.3||2156.3||0
1633940700000|2021-10-11 08:25:00|2156|2144.5|2152.5|2140.5|2156|2144.5|2152.5|2140.5|15
1633941000000|2021-10-11 08:30:00||2140.8||2140.8||2140.8||2140.8|0
1633941300000|2021-10-11 08:35:00||2140.5||2140.5||2140.5||2140.5|0
1633941600000|2021-10-11 08:40:00|2152.3|2138.5|2152.3|2138.8|2152.3|2138.8|2152.3|2138.5|2
1633941900000|2021-10-11 08:45:00|2152||2151.5||2152||2151.5||0
1633942200000|2021-10-11 08:50:00|2151.3||2150.5||2151.5||2150.5||0
1633942500000|2021-10-11 08:55:00|2152.5|2139|2152.5|2139.5|2152.5|2139.5|2152.5|2139|1
1633942800000|2021-10-11 09:00:00|2147.8||2152.5||2152.5||2147.8||0
1633943100000|2021-10-11 09:05:00||2139.8||2140||2140||2139.5|0
1633943400000|2021-10-11 09:10:00||2139.5||2139.5||2139.5||2139.5|0
1633944300000|2021-10-11 09:25:00||2144.3||2144.3||2144.3||2144.3|0
1633944600000|2021-10-11 09:30:00|2150.5|2139.5|2152|2139.5|2152.5|2144.3|2150.5|2139.5|0
1633944900000|2021-10-11 09:35:00|2151.8|2139|2151.5|2139|2152.5|2139|2151.5|2139|1
1633945200000|2021-10-11 09:40:00|2151.3||2150.3||2151.3||2147.5||1
1633945500000|2021-10-11 09:45:00|2150.5|2138.8|2148.5|2136.5|2150.5|2138.8|2148.5|2135.8|11
1633945800000|2021-10-11 09:50:00|2147.5|2135.5|2147.8|2136|2147.8|2136.5|2143.8|2135.5|3
1633946100000|2021-10-11 09:55:00|2148.3|2135.5|2147.8|2136.5|2148.3|2136.5|2147.8|2135.5|0
1633946400000|2021-10-11 10:00:00|2148|2138.5|2148.8|2138.5|2148.8|2138.5|2144.5|2136|1
1633946700000|2021-10-11 10:05:00|2148||2148.5||2148.5||2147.8||0
1633947000000|2021-10-11 10:10:00|2149|2138.8|2150.8|2139|2150.8|2142.5|2148.8|2138.8|2
1633947300000|2021-10-11 10:15:00|2150.5||2150.5||2150.5||2150.3||2
1633947600000|2021-10-11 10:20:00|2150.3||2150.3||2150.3||2150.3||0
1633947900000|2021-10-11 10:25:00|2149.8|2139.3|2147.3|2136.3|2150|2139.3|2147|2135.5|12
1633948200000|2021-10-11 10:30:00|2148.5|2136.5|2147.8|2136.5|2148.5|2136.5|2147.5|2136.5|0
1633948500000|2021-10-11 10:35:00|2147.5||2146.5||2147.5||2146.5||0
1633948800000|2021-10-11 10:40:00|2147.8||2148.5||2148.5||2147.8||0
1633949100000|2021-10-11 10:45:00|2148|2136.8|2146.5|2136.5|2148|2136.8|2146.5|2136.5|2
1633949400000|2021-10-11 10:50:00|2146||2145.8||2146||2145.8||0
1633949700000|2021-10-11 10:55:00|2145||2146.5||2146.5||2144.8||21
1633950000000|2021-10-11 11:00:00|2146.3|2135.8|2145|2133.8|2146.3|2135.8|2145|2133.8|5
1633950300000|2021-10-11 11:05:00|2145.5|2135.5|2145|2133.5|2145.5|2135.5|2144.5|2132.5|2
1633950600000|2021-10-11 11:10:00|2144.5|2133.8|2145|2133.8|2145|2133.8|2144.5|2133.8|0
1633950900000|2021-10-11 11:15:00|2145.5|2135.5|2146|2136.5|2146.5|2136.5|2145.5|2133.8|13
1633951200000|2021-10-11 11:20:00|2146.3|2136.8|2147|2137.5|2148|2137.5|2146.3|2136.8|8
1633951500000|2021-10-11 11:25:00|2148.5|2139|2150.5|2139.5|2150.5|2139.5|2147.3|2139|16
1633951800000|2021-10-11 11:30:00||2136.8||2138.5||2138.5||2136.8|0
1633952100000|2021-10-11 11:35:00|2149.5||2148.5||2151||2148.5||0
1633952400000|2021-10-11 11:40:00|2146.5|2136.8|2146.5|2135|2146.5|2136.8|2146.5|2133|20
1633952700000|2021-10-11 11:45:00|2145.5|2135.3|2146.5|2135.5|2147.5|2135.5|2145.5|2135.3|0
1633953600000|2021-10-11 12:00:00|2145.5|2135.3|2145.5|2136.3|2145.5|2136.3|2145.5|2135.3|0
1633953900000|2021-10-11 12:05:00|2145.3|2136|2144.5|2133.5|2145.3|2136|2144.5|2133|15
1633954200000|2021-10-11 12:10:00|2144|2133|2144|2133.3|2144.3|2133.3|2144|2133|0
1633954500000|2021-10-11 12:15:00|2144.3|2133|2144.5|2133.3|2144.5|2133.3|2143.5|2133|0
1633954800000|2021-10-11 12:20:00|2145|2133.5|2145|2133.8|2145|2133.8|2145|2133.5|0
1633955100000|2021-10-11 12:25:00||2134||2134||2134||2134|0
1633955400000|2021-10-11 12:30:00|2146.8|2134.3|2146.5|2137.5|2146.8|2137.5|2145.5|2134.3|6
1633955700000|2021-10-11 12:35:00|2147.5|2135.5|2147.5|2135.8|2147.8|2135.8|2146.5|2135.5|10
1633956000000|2021-10-11 12:40:00|2146.8||2146.5||2146.8||2146.5||0
1633956300000|2021-10-11 12:45:00|2147.5|2136|2146.5|2136|2147.5|2136|2146.5|2136|0
1633956600000|2021-10-11 12:50:00|2145.5|2136.5|2145.5|2135.8|2145.5|2136.5|2145.5|2135.8|0
1633956900000|2021-10-11 12:55:00||2135.5||2135.5||2135.5||2135.5|0
1633957200000|2021-10-11 13:00:00|2144.5|2134.5|2144.5|2134.5|2144.5|2134.5|2144.5|2134.5|5
1633957500000|2021-10-11 13:05:00||2135.8||2134.5||2135.8||2134.5|5
1633957800000|2021-10-11 13:10:00|2145.5|2134.8|2145.5|2134.5|2145.5|2134.8|2145.5|2134.5|0
1633958100000|2021-10-11 13:15:00|2146.8|2134.8|2147.8|2135.5|2147.8|2137.5|2146.5|2134.8|17
1633958400000|2021-10-11 13:20:00|2146.5|2135.8|2146.5|2135.8|2146.5|2135.8|2146.5|2135.8|0
1633958700000|2021-10-11 13:25:00|2147.5|2136|2147.5|2136.5|2147.5|2136.5|2147.5|2136|11
1633959000000|2021-10-11 13:30:00|2146.5|2136.8|2147.5|2136.8|2147.5|2136.8|2146.5|2136.8|0
1633959300000|2021-10-11 13:35:00|2150|2136.3|2149.5|2137.5|2150.3|2137.5|2148|2136.3|0
1633959600000|2021-10-11 13:40:00|2149.3|2137.8|2149.5|2137.5|2149.8|2137.8|2148.8|2136.5|0
1633959900000|2021-10-11 13:45:00|2149.8|2137.8|2148.5|2139.3|2149.8|2139.3|2148.5|2137.8|0
1633960200000|2021-10-11 13:50:00|2148.3|2139|2149.3|2139.5|2149.3|2139.5|2148.3|2139|2
1633960500000|2021-10-11 13:55:00|2149|2139.8|2149.3|2139.8|2149.5|2139.8|2148.8|2139.8|29
1633960800000|2021-10-11 14:00:00|2148.5|2137.8|2148.5|2137.8|2148.5|2137.8|2148.5|2137.8|13
1633961100000|2021-10-11 14:05:00|2148.3|2138|2148.3|2138|2148.3|2138.3|2148.3|2138|0
1633961400000|2021-10-11 14:10:00|2147.5|2138.5|2147.5|2138.3|2147.5|2138.5|2147.5|2138.3|5
1633961700000|2021-10-11 14:15:00|2148|2138.5|2148.5|2138.5|2148.5|2138.5|2148|2138.3|3
1634022900000|2021-10-12 07:15:00|2148.5||2148.5||2148.5||2148.5||0
1634023200000|2021-10-12 07:20:00|2136.5|2124|2136.5|2119.8|2136.5|2124|2136.5|2118.5|0
1634023500000|2021-10-12 07:25:00||2122||2122||2122||2122|0
1634023800000|2021-10-12 07:30:00|2134.5|2119.8|2134.5|2120.3|2134.5|2120.3|2134.5|2119.8|0
1634024100000|2021-10-12 07:35:00|2134.3|2120.8|2131.5|2118.8|2134.5|2121|2131.5|2118.5|5
1634024400000|2021-10-12 07:40:00|2126.5|2119|2132.5|2119.5|2132.5|2119.5|2126.5|2116.5|16
1634024700000|2021-10-12 07:45:00|2133.5|2119.8|2134.5|2124.5|2136|2125.5|2133.5|2119.5|21
1634025000000|2021-10-12 07:50:00|2133.5||2136.5||2136.5||2133.5||4
1634025300000|2021-10-12 07:55:00|2137.5|2124.8|2137.5|2124.8|2137.5|2124.8|2137.5|2124.8|0
1634025600000|2021-10-12 08:00:00|2138.5||2137||2139.3||2137||2
1634025900000|2021-10-12 08:05:00|2136.5|2124.5|2136.5|2121.8|2136.5|2124.5|2130|2121.8|4
1634026200000|2021-10-12 08:10:00|2134.5|2122.5|2134.5|2123.5|2134.5|2123.5|2134.5|2122.5|10
1634026500000|2021-10-12 08:15:00|2133.5|2123|2131.5|2121.8|2133.5|2123|2131.5|2121.8|1
1634026800000|2021-10-12 08:20:00|2133.5|2123.5|2133.5|2123.5|2133.5|2123.5|2133.5|2121.8|3
1634027100000|2021-10-12 08:25:00|2136.5||2135.5||2136.5||2135.5||15
1634027700000|2021-10-12 08:35:00|2131.8||2135.5||2135.5||2131.8||0
1634028600000|2021-10-12 08:50:00||2123.8||2123.8||2123.8||2123.8|0
1634028900000|2021-10-12 08:55:00||2123.5||2123.8||2123.8||2122.8|2
1634029200000|2021-10-12 09:00:00|2139.5|2125|2139.5|2125.5|2139.5|2127.5|2133.3|2125|5
1634029500000|2021-10-12 09:05:00|2139.3|2126|2138.3|2126.8|2139.5|2126.8|2138.3|2126|5
1634029800000|2021-10-12 09:10:00|2138|2126.5|2138.3|2125.5|2138.5|2126.5|2137.8|2125.5|12
1634030100000|2021-10-12 09:15:00|2138.5||2139||2139||2136.5||5
1634030400000|2021-10-12 09:20:00|2138.8|2125.8|2139.5|2125.8|2139.5|2125.8|2138.8|2125.8|0
1634030700000|2021-10-12 09:25:00|2141.5|2126.5|2143.5|2127.5|2143.5|2127.5|2141.5|2126.5|0
1634031000000|2021-10-12 09:30:00|2135|2127.8|2143.5|2128.5|2143.5|2128.5|2135|2126.8|0
1634031300000|2021-10-12 09:35:00|2143.3|2128.8|2143.5|2131.5|2143.5|2131.5|2143.3|2128.8|10
1634031600000|2021-10-12 09:40:00||2131.8||2131.8||2131.8||2131.8|13
1634031900000|2021-10-12 09:45:00||2131.5||2131.8||2131.8||2131.5|10
1634032200000|2021-10-12 09:50:00||2131.5||2132.8||2132.8||2131.5|27
1634032500000|2021-10-12 09:55:00|2144.3|2133|2142.5|2133|2146.3|2133|2142.5|2132.8|26
1634032800000|2021-10-12 10:00:00|2144.5|2133.3|2144.5|2134.8|2145|2134.8|2144.5|2133|2
1634033100000|2021-10-12 10:05:00|2145.3||2145||2145.5||2145||0
1634033400000|2021-10-12 10:10:00|2144.8|2134.5|2143.5|2130.5|2144.8|2134.5|2140.5|2129.5|15
1634033700000|2021-10-12 10:15:00|2143.3|2134.5|2142.5|2133.5|2143.5|2134.5|2142.5|2130.5|15
1634034000000|2021-10-12 10:20:00|2143.3|2134.5|2143|2131.3|2143.3|2134.5|2142.5|2129.8|15
1634034300000|2021-10-12 10:25:00|2143.3|2133.5|2142.8|2131.3|2143.3|2133.5|2142.8|2131.3|29
1634034600000|2021-10-12 10:30:00|2143|2133.5|2143.3|2133.5|2143.5|2133.5|2142.8|2131.3|0
1634034900000|2021-10-12 10:35:00|2143||2143.5||2143.8||2143||20
1634035200000|2021-10-12 10:40:00|2143.8||2143.5||2143.8||2143.3||11
1634035500000|2021-10-12 10:45:00|2143.3|2131.3|2142.5|2131.3|2143.5|2133.5|2142.5|2131.3|15
1634035800000|2021-10-12 10:50:00|2142.8|2132.5|2142|2131.3|2142.8|2132.5|2141.5|2131.3|15
1634036100000|2021-10-12 10:55:00|2141.8|2129.8|2140.8|2129.5|2141.8|2131.5|2139|2128.8|54
1634036400000|2021-10-12 11:00:00|2140.5|2128.8|2138.5|2127.3|2140.5|2128.8|2138.5|2127|27
1634036700000|2021-10-12 11:05:00|2136.5|2127|2138.5|2127.5|2138.5|2129.5|2136.5|2124|32
1634037000000|2021-10-12 11:10:00|2138|2123.8|2138.5|2123.8|2138.5|2123.8|2138|2123|33
1634037300000|2021-10-12 11:15:00|2137.5|2124.5|2137.5|2124.5|2139.5|2127.5|2137.5|2124.5|15
1634037600000|2021-10-12 11:20:00|2136.5|2127.5|2136.5|2126.5|2137.5|2127.5|2136|2124.5|20
1634037900000|2021-10-12 11:25:00|2137.5|2126.8|2138.5|2129.5|2139.5|2129.5|2136.5|2126.8|75
1634038200000|2021-10-12 11:30:00|2139.5|2130.5|2140.3|2129.8|2140.5|2130.5|2138.5|2129.8|31
1634038500000|2021-10-12 11:35:00|2140.5|2130.5|2140.3|2130.5|2140.5|2130.5|2138.5|2130.5|5
1634038800000|2021-10-12 11:40:00|2140.5|2132.3|2140.3|2130.5|2140.5|2132.3|2140.3|2130.5|15
1634039100000|2021-10-12 11:45:00|2140.5|2131.5|2140.3|2130.5|2140.5|2131.5|2140.3|2130.5|10
1634039400000|2021-10-12 11:50:00|||||||||5
1634039700000|2021-10-12 11:55:00|2140.5|2132|2143|2132.8|2143.3|2134.5|2140.5|2132|51
1634040000000|2021-10-12 12:00:00|2145.3|2136|2146.5|2136|2146.8|2136|2145.3|2136|0
1634040300000|2021-10-12 12:05:00|2147|2140.3|2150.3|2140.3|2150.3|2140.3|2146.8|2140.3|15
1634040600000|2021-10-12 12:10:00|2150.5|2141.5|2148.5|2139|2150.5|2141.5|2147.5|2139|20
1634040900000|2021-10-12 12:15:00|2150.3|2140.5|2151.5|2140.5|2152|2140.5|2150.3|2140.5|35
1634041200000|2021-10-12 12:20:00|2151.8|2141.5|2152|2141.5|2152.5|2141.5|2151.8|2141.5|13
1634041500000|2021-10-12 12:25:00|2152.8|2141.8|2153.3|2142.5|2153.5|2143.5|2152.5|2141.8|53
1634041800000|2021-10-12 12:30:00|2153.5|2143.5|2150|2140.5|2153.5|2143.5|2150|2140.5|40
1634042100000|2021-10-12 12:35:00|2150.3|2142|2151.5|2142|2151.5|2142.5|2150|2139|93
1634042400000|2021-10-12 12:40:00|2150.5|2143|2148.5|2139.3|2150.5|2143|2148.5|2139.3|37
1634042700000|2021-10-12 12:45:00|2151.5|2140.5|2148.5|2139.5|2151.5|2140.5|2148.5|2139|32
1634043000000|2021-10-12 12:50:00|2149.5|2139.8|2152.8|2142|2152.8|2143.5|2149.5|2139.8|160
1634043300000|2021-10-12 12:55:00|2152.5|2142.3|2153.5|2143|2154.3|2143.5|2152.5|2142.3|16
1634043600000|2021-10-12 13:00:00|2156.5|2144.5|2156.3|2144.8|2156.5|2146|2154|2144.5|27
1634043900000|2021-10-12 13:05:00|2156|2145.5|2156|2145.5|2156.3|2145.5|2156|2145.5|2
1634044200000|2021-10-12 13:10:00|2156.5|2147.5|2166.5|2150.5|2167.8|2150.5|2156.3|2145.5|117
1634044500000|2021-10-12 13:15:00|2164.5|2146.8|2159.5|2150.5|2164.5|2150.5|2159.5|2145.5|57
1634044800000|2021-10-12 13:20:00|2159|2149.5|2158.3|2148|2159|2149.5|2158.3|2145.8|36
1634045100000|2021-10-12 13:25:00|2158|2149|2157.8|2145.8|2158.3|2150|2156|2145.8|130
1634045400000|2021-10-12 13:30:00|2157.5|2147|2156.8|2145.8|2157.5|2147|2156.5|2145.5|12
1634045700000|2021-10-12 13:35:00|2157|2147|2156.5|2147.3|2157|2147.3|2155.5|2147|20
1634046000000|2021-10-12 13:40:00|2156.8|2147.5|2156.8|2144.8|2157.5|2147.5|2156.5|2144.8|69
1634046300000|2021-10-12 13:45:00|2156.5|2148.3|2159|2149.8|2159|2149.8|2156.3|2144.8|322
1634046600000|2021-10-12 13:50:00|2158.8|2146.5|2159|2149.5|2159|2149.5|2158.5|2146.5|107
1634046900000|2021-10-12 13:55:00|2160.3|2149.8|2159.5|2148|2160.3|2150|2159.5|2147.5|79
1634047200000|2021-10-12 14:00:00|2160|2148.5|2158.5|2149.5|2160|2150.5|2156.5|2146.5|252
1634047500000|2021-10-12 14:05:00|2159.3|2148.5|2167.8|2151.3|2167.8|2154|2159.3|2148.5|263
1634047800000|2021-10-12 14:10:00|2166.5|2151.5|2165.5|2153.5|2166.5|2153.5|2165.5|2151.5|0
1634048100000|2021-10-12 14:15:00|2164.5|2154|2163.5|2153.8|2164.5|2154.5|2162|2153.5|15
1634109300000|2021-10-13 07:15:00|2163.5|2153.8|2163.5|2153.8|2163.5|2153.8|2163.5|2153.8|0
1634110200000|2021-10-13 07:30:00|2166.8|2150.8|2166.5|2153.5|2166.8|2153.5|2166.5|2150.5|0
1634110500000|2021-10-13 07:35:00||2154.5||2154.5||2154.5||2154.5|0
1634110800000|2021-10-13 07:40:00|2166.8|2154.8|2166.5|2155.5|2166.8|2158.5|2166.5|2154.8|5
1634111100000|2021-10-13 07:45:00|2168.3|2156|2168.3|2153.5|2168.3|2156.5|2168|2152|47
1634111400000|2021-10-13 07:50:00|2168|2153.8|2166.5|2157.5|2168.3|2157.5|2166.5|2153.8|0
1634111700000|2021-10-13 07:55:00|2165.5|2156.5|2166.5|2156.3|2168.3|2156.5|2165.5|2154.5|13
1634112000000|2021-10-13 08:00:00|2168.3|2156.5|2168.3|2158.5|2168.3|2158.5|2166.5|2155.8|20
1634112300000|2021-10-13 08:05:00|2166.5|2155.8|2166.3|2155.5|2168.3|2158.5|2166.3|2154.5|35
1634112600000|2021-10-13 08:10:00|2165.5||2166.3||2166.3||2165.5||23
1634112900000|2021-10-13 08:15:00||2156.5||2155.5||2157.5||2155.5|21
1634113200000|2021-10-13 08:20:00|2166.5|2156.5|2172|2156.5|2172.5|2156.5|2166.5|2156.5|81
1634113500000|2021-10-13 08:25:00|2171.5|2157.5|2171.3|2160.5|2171.5|2161.5|2171|2157.5|5
1634113800000|2021-10-13 08:30:00|2171|2159.5|2166.5|2157.5|2171|2160.5|2166.5|2156|105
1634114100000|2021-10-13 08:35:00|2165.5|2156.5|2165.5|2154.5|2165.5|2156.5|2165.5|2154.5|24
1634114400000|2021-10-13 08:40:00|2163|2154.8|2170.3|2157.5|2170.5|2157.8|2163|2154.5|55
1634114700000|2021-10-13 08:45:00|2170.5|2157.8|2176.8|2163.5|2177|2163.5|2170.5|2157.8|52
1634115000000|2021-10-13 08:50:00|2176.5|2165.5|2175.8|2163.5|2178.3|2166.5|2174.5|2163.5|47
1634115300000|2021-10-13 08:55:00|2175.5|2161.5|2174|2159.8|2175.5|2163.5|2174|2159.8|13
1634115600000|2021-10-13 09:00:00||2162.5||2162.8||2162.8||2162.5|103
1634115900000|2021-10-13 09:05:00|2173.8|2162.5|2173.5|2160|2173.8|2162.5|2169.5|2160|10
1634116200000|2021-10-13 09:10:00|2171.5|2158.8|2168.8|2156.5|2171.5|2159.5|2168.8|2156.3|41
1634116500000|2021-10-13 09:15:00|2169|2157.5|2168.8|2157.5|2169|2157.5|2168.5|2156.3|60
1634116800000|2021-10-13 09:20:00|2168.5||2168.8||2168.8||2168.5||0
1634117100000|2021-10-13 09:25:00||2158.3||2159.5||2159.5||2158.3|40
1634117400000|2021-10-13 09:30:00|2168.5|2158.5|2168.3|2156.3|2168.5|2158.5|2168.3|2156.3|32
1634117700000|2021-10-13 09:35:00||2156.5||2156.5||2156.5||2156.5|0
1634118000000|2021-10-13 09:40:00||2157.5||2158.8||2158.8||2157.5|0
1634118600000|2021-10-13 09:50:00|2168.5||2168.5||2168.5||2168.5||27
1634118900000|2021-10-13 09:55:00|2168.3||2168||2168.3||2168||60
1634119200000|2021-10-13 10:00:00|2168.3||2168.3||2168.8||2168.3||5
1634119500000|2021-10-13 10:05:00|2168|2158.5|2168|2156.3|2168|2158.5|2168|2156.3|24
1634119800000|2021-10-13 10:10:00|2167.8|2157.5|2166.5|2156.5|2167.8|2157.5|2166.5|2156.5|50
1634120100000|2021-10-13 10:15:00|2165.5|2156.3|2164.5|2155.5|2165.5|2156.3|2164.5|2154.5|44
1634120400000|2021-10-13 10:20:00||2154.5||2155.5||2155.5||2154.5|10
1634120700000|2021-10-13 10:25:00|||||||||33
1634121000000|2021-10-13 10:30:00|2165.5|2155.8|2165.5|2155.8|2165.5|2155.8|2165.5|2155.8|40
1634121300000|2021-10-13 10:35:00|||||||||25
1634121600000|2021-10-13 10:40:00|2164.5|2154.5|2162.5|2152.5|2164.5|2154.5|2162.3|2150.3|66
1634121900000|2021-10-13 10:45:00|2161.5|2153|2162|2151.8|2162.5|2153.5|2161.5|2151.5|42
1634122200000|2021-10-13 10:50:00|2160|2152|2161.5|2151.8|2162|2152|2160|2151.5|5
1634122500000|2021-10-13 10:55:00|2162|2151.5|2162.5|2151.5|2162.5|2151.5|2162|2151.5|5
1634122800000|2021-10-13 11:00:00||2153.5||2151.5||2153.5||2151.5|10
1634123400000|2021-10-13 11:10:00|2161.5|2150.8|2161.5|2148.5|2161.5|2150.8|2161.5|2148.5|101
1634123700000|2021-10-13 11:15:00|2159.5|2147.5|2161.5|2148.8|2161.5|2148.8|2155.8|2147.5|12
1634124000000|2021-10-13 11:20:00|2161.3|2149.5|2161.3|2151.3|2161.3|2151.5|2161.3|2149.5|18
1634124300000|2021-10-13 11:25:00|2160.5|2151.5|2161.3|2147.8|2161.3|2151.8|2160.5|2147.5|96
1634124600000|2021-10-13 11:30:00|2154.3|2147.5|2160.5|2147.5|2161.3|2149|2154.3|2146|28
1634124900000|2021-10-13 11:35:00|2159.8|2146.3|2159.5|2148.5|2159.8|2148.5|2159.3|2146.3|20
1634125200000|2021-10-13 11:40:00|2159.3||2158||2159.3||2158||0
1634125500000|2021-10-13 11:45:00|2157.8|2148|2156.5|2146.3|2157.8|2148|2156.5|2146.3|25
1634125800000|2021-10-13 11:50:00||2146.5||2146.8||2147||2146.5|0
1634126100000|2021-10-13 11:55:00|2156|2146.5|2156.5|2146.8|2156.5|2146.8|2155.5|2146.5|0
1634126400000|2021-10-13 12:00:00|2157|2147.5|2157|2147|2157.3|2147.5|2156.5|2146.8|45
1634126700000|2021-10-13 12:05:00|2158||2157.8||2158||2157.8||0
1634127000000|2021-10-13 12:10:00|2159|2147.3|2158.8|2147.3|2159|2147.3|2158.8|2147.3|0
1634127300000|2021-10-13 12:15:00||2147.5||2147.5||2147.8||2147.5|3
1634127600000|2021-10-13 12:20:00|2158.5||2158.5||2158.5||2158.5||0
1634127900000|2021-10-13 12:25:00|2157.8|2148.5|2158|2148.5|2158|2148.5|2157.8|2148.5|13
1634128200000|2021-10-13 12:30:00|2157.8|2147.5|2156.5|2147.5|2157.8|2147.5|2156.5|2147.5|27
1634128500000|2021-10-13 12:35:00|2157|2147.8|2157.3|2147.5|2157.5|2147.8|2156.5|2147.5|20
1634128800000|2021-10-13 12:40:00|2157|2147|2155.3|2143.8|2157|2147|2154.5|2140.5|38
1634129100000|2021-10-13 12:45:00|2155.8|2143.5|2155|2143.5|2156|2143.5|2155|2143.5|0
1634129400000|2021-10-13 12:50:00|2155.3|2145.5|2156.3|2143.8|2156.3|2145.5|2154.5|2143.8|25
1634129700000|2021-10-13 12:55:00|2156.5|2145.5|2155.3|2143.8|2156.5|2145.5|2155.3|2143.8|5
1634130000000|2021-10-13 13:00:00|2154.8|2143.5|2154.5|2143.5|2155|2143.5|2154.5|2143.5|0
1634130300000|2021-10-13 13:05:00|2154.8|2142.8|2150.5|2138.5|2154.8|2142.8|2150.5|2136.5|187
1634130600000|2021-10-13 13:10:00|2151|2139.5|2152.5|2142.5|2152.5|2142.5|2151|2139.5|6
1634130900000|2021-10-13 13:15:00|2153.8|2143|2154.5|2145.5|2154.5|2145.5|2152.5|2142.5|37
1634131200000|2021-10-13 13:20:00|2156.5|2146|2156|2146|2156.8|2146|2156|2146|10
1634131500000|2021-10-13 13:25:00|2155.5|2146.5|2154.5|2143|2155.5|2146.5|2154.5|2143|51
1634131800000|2021-10-13 13:30:00||2143.3||2143.3||2143.3||2143.3|0
1634132100000|2021-10-13 13:35:00|2155.3|2144|2155.3|2144|2155.5|2144|2155.3|2144|20
1634132400000|2021-10-13 13:40:00|2155|2143.5|2152|2142.5|2155.3|2143.5|2152|2142.5|22
1634132700000|2021-10-13 13:45:00|2151.8|2142|2151.8|2140.5|2151.8|2142|2151.8|2139.8|75
1634133000000|2021-10-13 13:50:00|2151.5|2141.5|2150.8|2140.5|2151.8|2141.5|2150.8|2140.5|17
1634133300000|2021-10-13 13:55:00|2150.5|2140.3|2147.5|2133.5|2150.5|2140.3|2146.5|2133.5|60
1634133600000|2021-10-13 14:00:00|2149.3|2134|2149.3|2135|2149.3|2135|2149.3|2129.5|0
1634133900000|2021-10-13 14:05:00|2151.8||2151.5||2154.5||2151.5||4
1634134200000|2021-10-13 14:10:00|2146.5|2136|2150.5|2137|2151.5|2143.3|2146.5|2135|10
1634134500000|2021-10-13 14:15:00|2151.5|2137.3|2146.5|2137.3|2151.5|2137.3|2146.5|2137.3|0
1634195700000|2021-10-14 07:15:00||2137.3||2137.3||2137.3||2137.3|0
1634196000000|2021-10-14 07:20:00|2159.5|2139.8|2159.5|2137.5|2159.5|2139.8|2159.5|2136.5|0
1634196300000|2021-10-14 07:25:00|2159.3|2137.8|2159.3|2140|2159.3|2140|2159.3|2137.8|0
1634196600000|2021-10-14 07:30:00|2158.5|2140.5|2156.5|2142.5|2158.5|2142.5|2156.5|2140.5|0
1634196900000|2021-10-14 07:35:00|2156.3|2145.5|2156.3|2145.5|2156.3|2145.5|2156.3|2145.5|0
1634197200000|2021-10-14 07:40:00||2146.5||2145.5||2146.5||2142.8|2
1634197500000|2021-10-14 07:45:00|2156|2143.8|2156|2143.5|2156|2143.8|2156|2142.5|13
1634197800000|2021-10-14 07:50:00|2155.8||2155.3||2155.8||2154.8||0
1634198100000|2021-10-14 07:55:00|2154.5|2142.5|2155.3|2143.5|2156.3|2143.5|2150.8|2142.5|5
1634198400000|2021-10-14 08:00:00|2151.8|2145.5|2156.3|2145.5|2156.3|2145.5|2151.8|2145.5|29
1634198700000|2021-10-14 08:05:00|2155.5|2147.5|2155.3|2145.5|2155.5|2147.5|2155.3|2145.5|16
1634199000000|2021-10-14 08:10:00|2155.5|2143.8|2153.5|2143.8|2155.5|2143.8|2153.5|2143.8|9
1634199300000|2021-10-14 08:15:00|2153.3|2143.5|2152.8|2138.5|2153.5|2143.5|2152.8|2138.5|31
1634199600000|2021-10-14 08:20:00|2153|2139.5|2151.5|2139.5|2153|2139.5|2151.5|2139.5|0
1634199900000|2021-10-14 08:25:00|2152.3||2151.5||2152.3||2151.3||5
1634200200000|2021-10-14 08:30:00|2151.8|2141.5|2150.3|2138.5|2151.8|2141.5|2149.8|2137.5|17
1634200500000|2021-10-14 08:35:00|2150||2148.5||2150||2148.5||47
1634200800000|2021-10-14 08:40:00|2148.8|2137.5|2147|2136.5|2148.8|2137.5|2147|2136.5|12
1634201100000|2021-10-14 08:45:00|||||||||52
1634201400000|2021-10-14 08:50:00|2149|2137.5|2151.3|2138.8|2151.8|2139.5|2148.5|2137.5|21
1634201700000|2021-10-14 08:55:00|2152|2141.5|2151.5|2141|2152.3|2142.5|2151.3|2138.8|15
1634202000000|2021-10-14 09:00:00||2142||2142||2142||2142|0
1634202300000|2021-10-14 09:05:00|2151.3|2141|2151.3|2139|2151.3|2141|2151.3|2139|60
1634202600000|2021-10-14 09:10:00|2151||2151||2151||2151||37
1634202900000|2021-10-14 09:15:00|2151.3|2141.5|2153.3|2142.8|2153.3|2142.8|2151.3|2141.5|35
1634203200000|2021-10-14 09:20:00|2152.5|2141.5|2151.5|2140.5|2152.5|2141.5|2151.3|2139|6
1634203500000|2021-10-14 09:25:00|2151.3|2141|2151.5|2141|2151.5|2141|2151.3|2141|15
1634203800000|2021-10-14 09:30:00|2151.3|2141.3|2152.5|2141.8|2152.5|2141.8|2151.3|2141.3|45
1634204100000|2021-10-14 09:35:00||2142.5||2142.5||2142.5||2142.5|0
1634204400000|2021-10-14 09:40:00|||||||||4
1634204700000|2021-10-14 09:45:00|||||||||3
1634205000000|2021-10-14 09:50:00|||||||||16
1634205300000|2021-10-14 09:55:00||2143||2143||2143||2143|104
1634205600000|2021-10-14 10:00:00|2153||2152.8||2153||2152.8||28
1634205900000|2021-10-14 10:05:00|2153|2145|2154.3|2144.3|2154.3|2145|2153|2143.5|12
1634206200000|2021-10-14 10:10:00||2145||2145||2145.3||2145|0
1634206500000|2021-10-14 10:15:00|2154.5|2145.5|2155.8|2145.5|2155.8|2145.5|2154.5|2145|2
1634206800000|2021-10-14 10:20:00|2155.5|2145.8|2156.5|2145.5|2157.5|2145.8|2155.5|2145.5|26
1634207100000|2021-10-14 10:25:00|2158|2147.5|2157.5|2147.5|2158.5|2147.5|2157.5|2147.5|2
1634207400000|2021-10-14 10:30:00|2158|2147.8|2158.5|2148|2158.5|2148|2158|2147.8|7
1634207700000|2021-10-14 10:35:00|2160.5|2148.3|2160|2149.5|2162.8|2149.8|2160|2148.3|4
1634208000000|2021-10-14 10:40:00|2159.5|2148|2157.5|2147.8|2159.5|2148|2157.5|2147.8|5
1634208300000|2021-10-14 10:45:00||2148||2148||2148||2148|0
1634208600000|2021-10-14 10:50:00|||||||||5
1634208900000|2021-10-14 10:55:00|2157.3||2156.5||2157.3||2156.5||0
1634209200000|2021-10-14 11:00:00|2155.5|2145.5|2156.5|2145.5|2156.5|2145.5|2155.5|2145.5|24
1634209800000|2021-10-14 11:10:00|2156.3||2155.5||2156.5||2155.5||40
1634210100000|2021-10-14 11:15:00|||||||||18
1634210400000|2021-10-14 11:20:00|2155.3|2145|2154.5|2144.5|2155.3|2145|2154.5|2142.8|9
1634210700000|2021-10-14 11:25:00|2154.3|2142.8|2152.5|2142.8|2154.5|2142.8|2152.5|2142.8|11
1634211000000|2021-10-14 11:30:00|2152.3|2142.5|2151.5|2142|2152.3|2142.8|2151.3|2142|18
1634211300000|2021-10-14 11:35:00|2151.8|2141.5|2150.5|2141.5|2151.8|2141.5|2150.5|2141.5|21
1634211600000|2021-10-14 11:40:00|2150.8||2150.5||2150.8||2150.3||0
1634211900000|2021-10-14 11:45:00|2150.3|2141|2149.8|2139.5|2150.3|2141|2149.8|2139.5|10
1634212200000|2021-10-14 11:50:00|2148.5|2140.5|2150|2140.5|2150.8|2140.5|2148.5|2140.5|7
1634212500000|2021-10-14 11:55:00|2149.8|2139.5|2148.8|2138.8|2149.8|2139.5|2148.8|2138.8|4
1634212800000|2021-10-14 12:00:00|2148.5|2138.5|2147.3|2137.5|2148.5|2138.5|2146.5|2136.5|242
1634213100000|2021-10-14 12:05:00|2147|2136.8|2147.5|2138.5|2147.5|2138.5|2146.5|2136.8|55
1634213400000|2021-10-14 12:10:00|2149|2139.5|2149.5|2139.8|2151|2139.8|2148.5|2139.5|17
1634213700000|2021-10-14 12:15:00|2149.3|2139.5|2150|2139.8|2150|2139.8|2149.3|2139.5|0
1634214000000|2021-10-14 12:20:00|2150.5|2140|2152.8|2141.8|2153.5|2144.5|2150.3|2139.8|5
1634214300000|2021-10-14 12:25:00|2154.5|2141.5|2154.3|2141|2155|2141.5|2154|2140.3|0
1634214600000|2021-10-14 12:30:00|2154|2140|2153.5|2142.3|2154|2142.3|2153.5|2139.8|16
1634214900000|2021-10-14 12:35:00|2153.3|2142.5|2151.5|2142.3|2153.3|2142.5|2151.5|2142.3|4
1634215200000|2021-10-14 12:40:00|2152.5||2152.5||2152.5||2152.5||4
1634215500000|2021-10-14 12:45:00|2150.3|2139.5|2152.5|2140.5|2152.5|2140.5|2150.3|2139.5|22
1634215800000|2021-10-14 12:50:00|2153.3|2140.8|2153.8|2141|2153.8|2141|2153.3|2140.8|0
1634216100000|2021-10-14 12:55:00|2153.5|2141.3|2153.5|2141|2153.5|2141.3|2153.5|2141|38
1634216400000|2021-10-14 13:00:00|2153.8||2153.8||2153.8||2153||12
1634216700000|2021-10-14 13:05:00|2153.5||2152.3||2153.8||2151.8||5
1634217000000|2021-10-14 13:10:00|2151.8||2152.5||2152.5||2151.3||0
1634217300000|2021-10-14 13:15:00|2153.8|2141.3|2153.5|2141.5|2154.5|2141.5|2153.5|2141.3|26
1634217600000|2021-10-14 13:20:00|2154.3||2154.3||2154.3||2154.3||22
1634217900000|2021-10-14 13:25:00|2154|2141.8|2154|2141.8|2154|2141.8|2154|2141.8|5
1634218200000|2021-10-14 13:30:00|2154.3|2142|2154.3|2142|2154.3|2143|2154.3|2141.8|1
1634218500000|2021-10-14 13:35:00||2141.8||2141.8||2141.8||2141.8|0
1634218800000|2021-10-14 13:40:00|2155.5|2142|2155|2142|2155.8|2142|2155|2142|26
1634219100000|2021-10-14 13:45:00|2156.8|2142.8|2156.5|2142.5|2156.8|2142.8|2156.5|2142.5|10
1634219400000|2021-10-14 13:50:00|2156.8|2142.3|2158.5|2145.5|2159.5|2145.5|2156.8|2142.3|48
1634219700000|2021-10-14 13:55:00|2159|2146.5|2159|2149.5|2159|2149.5|2158.5|2146.5|9
1634220000000|2021-10-14 14:00:00|2159.3|2147|2160.5|2149.5|2160.5|2149.5|2159.3|2147|2
1634220300000|2021-10-14 14:05:00|2160.3||2160.5||2164.3||2160.3||19
1634220600000|2021-10-14 14:10:00|2160.3|2149|2159.3|2149|2160.5|2149|2159.3|2149|2
1634220900000|2021-10-14 14:15:00|2159|2149.3|2159|2149.8|2159|2149.8|2158|2149|22
1634282100000|2021-10-15 07:15:00|2159|2149.8|2159|2149.8|2159|2149.8|2159|2149.8|0
1634283300000|2021-10-15 07:35:00|2166.8|2154.5|2165.5|2149.3|2166.8|2154.5|2165.5|2149|0
1634283600000|2021-10-15 07:40:00|2165.3|2149|2165.5|2150.5|2165.5|2150.5|2165.3|2148.5|60
1634283900000|2021-10-15 07:45:00|2162.8|2151.5|2163.5|2150.5|2165.5|2151.5|2162.5|2150.5|10
1634284200000|2021-10-15 07:50:00|2164|2155.5|2163.3|2147.3|2164.8|2155.5|2163.3|2147.3|18
1634284500000|2021-10-15 07:55:00|2163|2147|2163.3|2147.5|2163.3|2147.5|2163|2147|0
1634284800000|2021-10-15 08:00:00|2164|2149.5|2162.5|2150.3|2165.3|2154.3|2162.3|2149.5|7
1634285100000|2021-10-15 08:05:00|||||||||46
1634285400000|2021-10-15 08:10:00|||||||||130
1634285700000|2021-10-15 08:15:00||2152.5||2150.3||2152.5||2150.3|74
1634286000000|2021-10-15 08:20:00|2162|2154|2162.5|2150.3|2162.5|2154|2162|2150.3|2
1634286300000|2021-10-15 08:25:00|2162||2162||2162||2162||0
1634286600000|2021-10-15 08:30:00|2162.5|2154|2162|2152.8|2162.5|2154|2162|2150.3|14
1634286900000|2021-10-15 08:35:00||2152||2152||2152||2152|0
1634287200000|2021-10-15 08:40:00|2161.8|2150.3|2161.8|2149|2161.8|2150.3|2157.5|2148.3|14
1634287500000|2021-10-15 08:45:00|2162|2148.8|2162|2149.5|2162|2149.5|2161.5|2148|4
1634287800000|2021-10-15 08:50:00|2161.8||2161.8||2161.8||2161.8||2
1634288100000|2021-10-15 08:55:00|2161.5|2146.8|2159.5|2148.5|2161.5|2152.5|2159.5|2145.3|17
1634288400000|2021-10-15 09:00:00|2160|2149.5|2160|2149.5|2161.3|2149.5|2159.8|2149.5|22
1634288700000|2021-10-15 09:05:00|2161.3||2161.3||2161.3||2161||107
1634289000000|2021-10-15 09:10:00||2149.8||2150.3||2150.3||2149.8|3
1634289300000|2021-10-15 09:15:00|||||||||1
1634289600000|2021-10-15 09:20:00|2162|2149.8|2162|2150.8|2162|2150.8|2162|2149.8|3
1634289900000|2021-10-15 09:25:00|2162.5||2162.5||2162.5||2162.5||2
1634290200000|2021-10-15 09:30:00|2162.3|2151.5|2162|2147.5|2162.3|2151.8|2162|2146|7
1634290500000|2021-10-15 09:35:00|2161.5||2161.5||2161.5||2161.5||0
1634290800000|2021-10-15 09:40:00|2161.3||2161.3||2161.3||2161.3||0
1634291100000|2021-10-15 09:45:00|2161|2153|2161.3|2149.5|2161.3|2153|2161|2147.5|6
1634291400000|2021-10-15 09:50:00|2160||2160||2160||2160||5
1634291700000|2021-10-15 09:55:00|2159.8|2147.5|2160|2149.5|2160|2149.5|2159.8|2147.5|1
1634292000000|2021-10-15 10:00:00|2159.8|2150.5|2160|2151|2160|2151|2159.8|2150.5|5
1634292300000|2021-10-15 10:05:00|2161|2152.5|2162|2151|2163.5|2155|2160.5|2151|40
1634292600000|2021-10-15 10:10:00|2161.5||2161||2161.5||2160.8||5
1634292900000|2021-10-15 10:15:00|2160.5|2147.8|2160.3|2146.5|2160.5|2147.8|2160.3|2146.3|3
1634293200000|2021-10-15 10:20:00|2160.5|2146.8|2160.3|2148.5|2160.5|2148.5|2160.3|2146.8|2
1634293500000|2021-10-15 10:25:00|2160||2160||2160||2160||2
1634293800000|2021-10-15 10:30:00|2160.3||2160||2160.3||2160||8
1634294100000|2021-10-15 10:35:00||2149.5||2149.5||2149.5||2149.5|25
1634294700000|2021-10-15 10:45:00|2159.5|2149|2160|2146.5|2160|2149|2159.5|2145.5|13
1634295000000|2021-10-15 10:50:00|2159.8|2146.8|2159.8|2140.3|2159.8|2149.5|2159.8|2140.3|18
1634295300000|2021-10-15 10:55:00|2149.5|2140.5|2160|2145.5|2160|2145.5|2149.5|2140.5|2
1634295600000|2021-10-15 11:00:00|2159|2146|2158.8|2146.8|2160|2146.8|2158.8|2146|0
1634295900000|2021-10-15 11:05:00|2160|2147|2160|2147.5|2160|2150.8|2160|2147|2
1634296200000|2021-10-15 11:10:00|2157.5|2147|2160|2148|2160|2148.5|2157.5|2147|11
1634296500000|2021-10-15 11:15:00|2157.5|2148.3|2161.3|2148.3|2161.5|2148.3|2157.5|2148.3|9
1634296800000|2021-10-15 11:20:00||2148.5||2148.3||2148.5||2148.3|0
1634297100000|2021-10-15 11:25:00|2157.5|2148|2157.5|2148|2157.5|2148|2157.5|2148|3
1634297400000|2021-10-15 11:30:00|2161.3||2161.3||2161.3||2161.3||3
1634297700000|2021-10-15 11:35:00||2149.5||2149.5||2149.5||2149.5|2
1634298000000|2021-10-15 11:40:00||2149.8||2149.8||2149.8||2149.8|0
1634298300000|2021-10-15 11:45:00|2161.5|2150.5|2161.5|2150.8|2161.5|2150.8|2161.5|2150.5|14
1634298600000|2021-10-15 11:50:00|2161.8|2151.5|2162.5|2153.5|2162.5|2153.5|2161.8|2151.5|4
1634298900000|2021-10-15 11:55:00|2163.5||2163.5||2163.5||2163.5||14
1634299200000|2021-10-15 12:00:00|2165.5|2151.5|2165|2151.5|2165.5|2151.5|2165|2151.5|15
1634299500000|2021-10-15 12:05:00|2164.8|2151.8|2165|2151.8|2165|2151.8|2164.8|2151.8|0
1634299800000|2021-10-15 12:10:00|2165.5|2152|2166.5|2156.5|2166.5|2156.5|2165.5|2152|36
1634300100000|2021-10-15 12:15:00|2166.8|2155.5|2167.5|2156.5|2167.5|2158|2166|2155|28
1634300400000|2021-10-15 12:20:00|2167.3||2167.5||2167.5||2167.3||10
1634300700000|2021-10-15 12:25:00|2166.5|2156.8|2167.5|2156.5|2167.5|2156.8|2166.5|2156.5|14
1634301000000|2021-10-15 12:30:00|2164.5|2155|2168.3|2155.3|2168.3|2155.3|2164.5|2155|17
1634301300000|2021-10-15 12:35:00|2167.5|2155.5|2167.5|2156.8|2167.5|2157.5|2167.5|2155.5|7
1634301600000|2021-10-15 12:40:00|2168.3|2157.5|2168.3|2157|2168.5|2157.5|2168.3|2156.8|8
1634301900000|2021-10-15 12:45:00|2168|2155.8|2170.5|2159.5|2170.5|2159.5|2167.5|2155.8|43
1634302200000|2021-10-15 12:50:00|2169.5|2160.5|2171.8|2160.5|2172.5|2162.5|2169.5|2160.5|47
1634302500000|2021-10-15 12:55:00|2171.5|2159.5|2167.5|2155.8|2171.5|2159.5|2167.5|2155.8|24
1634302800000|2021-10-15 13:00:00|2167.3|2154.5|2165.5|2153.5|2167.3|2154.5|2165.5|2153.5|0
1634303100000|2021-10-15 13:05:00|2167.8||2166.5||2167.8||2165.5||0
1634303400000|2021-10-15 13:10:00|2167.3|2155.5|2167.3|2155.5|2167.3|2155.5|2166.5|2155.5|0
1634303700000|2021-10-15 13:15:00|2166.5|2153.5|2164.5|2153.5|2166.5|2153.5|2163.5|2153.5|7
1634304000000|2021-10-15 13:20:00|2165.8|2154.5|2165.5|2154.5|2165.8|2154.5|2165.5|2154.5|15
1634304300000|2021-10-15 13:25:00|2165.8|2155.5|2165.8|2157.3|2165.8|2157.3|2165.5|2155.5|22
1634304600000|2021-10-15 13:30:00|2167.5|2157.8|2166.3|2155.8|2167.5|2157.8|2166.3|2155.8|31
1634304900000|2021-10-15 13:35:00|2166.5|2156.5|2167.5|2156.5|2169.3|2156.5|2166.5|2156.5|7
1634305200000|2021-10-15 13:40:00|2167.3|2155.8|2166.5|2156|2167.3|2156|2166.5|2155.8|7
1634305500000|2021-10-15 13:45:00|2166.3||2166.5||2167.3||2165.5||0
1634305800000|2021-10-15 13:50:00||2156.5||2156.5||2156.5||2156.5|0
1634306100000|2021-10-15 13:55:00|2167|2156|2165.5|2156|2167|2156|2165.5|2156|7
1634306400000|2021-10-15 14:00:00|2167|2156.5|2166.5|2157|2170|2157|2166.5|2156.5|11
1634306700000|2021-10-15 14:05:00|2168.8|2157.3|2171.5|2159.8|2171.5|2159.8|2168.5|2157.3|14
1634307000000|2021-10-15 14:10:00|2171.3||2170.5||2171.3||2170.5||1
1634307300000|2021-10-15 14:15:00|2170||2170||2170||2170||0
1634541300000|2021-10-18 07:15:00|2170|2159.8|2170|2159.8|2170|2159.8|2170|2159.8|0
1634542500000|2021-10-18 07:35:00|2168|2152|2166.5|2154.3|2168.5|2154.3|2166.5|2151.8|1
1634542800000|2021-10-18 07:40:00||2154.5||2156.5||2156.5||2154.5|0
1634543100000|2021-10-18 07:45:00|2167.5|2156.8|2169.5|2158.5|2169.5|2158.5|2167.5|2156.5|12
1634543400000|2021-10-18 07:50:00||2158.8||2158.8||2158.8||2158.8|0
1634543700000|2021-10-18 07:55:00|2170.5|2160.5|2175.5|2161.5|2177.3|2163|2170.5|2160.5|16
1634544000000|2021-10-18 08:00:00|2177|2162.5|2175.5|2161.8|2178|2164.5|2175.5|2161.8|5
1634544300000|2021-10-18 08:05:00|2175.3|2167.3|2172.5|2160.8|2175.5|2167.3|2172.5|2160.8|0
1634544600000|2021-10-18 08:10:00|2174.5|2161|2177.5|2164.5|2178.5|2164.5|2174.5|2161|12
1634544900000|2021-10-18 08:15:00|2178|2165|2179.3|2166.8|2179.3|2169.5|2177.5|2165|8
1634545200000|2021-10-18 08:20:00|2179|2168|2182.5|2167.8|2184|2169.5|2179|2167|15
1634545500000|2021-10-18 08:25:00|2182|2167.5|2180.5|2167.5|2182|2167.5|2180.5|2165.5|0
1634545800000|2021-10-18 08:30:00|2179.5|2168.5|2179.3|2164.5|2179.5|2168.5|2179.3|2164.5|16
1634546100000|2021-10-18 08:35:00|2177.5|2167.5|2177.5|2165.5|2179.3|2167.5|2177.5|2165.5|2
1634546400000|2021-10-18 08:40:00|2178.3|2164|2177.5|2164|2178.3|2164|2176.8|2164|11
1634546700000|2021-10-18 08:45:00|2177|2161.3|2177|2160|2177|2161.3|2176|2159|4
1634547000000|2021-10-18 08:50:00|2176.8|2159.8|2174.8|2160.5|2177.5|2160.5|2174.8|2159.8|0
1634547300000|2021-10-18 08:55:00|2176.3|2160.8|2176.5|2161.5|2176.5|2161.5|2176.3|2160.8|0
1634547600000|2021-10-18 09:00:00||2161.3||2163.3||2163.3||2161.3|0
1634547900000|2021-10-18 09:05:00|2175|2163.5|2175|2164|2175|2164|2175|2163.5|0
1634548200000|2021-10-18 09:10:00||2164.3||2164||2164.3||2164|0
1634548500000|2021-10-18 09:15:00||2162.3||2162.3||2162.3||2162.3|0
1634548800000|2021-10-18 09:20:00||2162.5||2162.3||2162.5||2162.3|0
1634549400000|2021-10-18 09:30:00||2162.5||2163.5||2163.5||2162.5|0
1634549700000|2021-10-18 09:35:00||2164.5||2164.5||2164.5||2164.5|0
1634550000000|2021-10-18 09:40:00|2174.8|2163.5|2174.8|2162.3|2174.8|2163.5|2174.8|2162.3|5
1634550300000|2021-10-18 09:45:00|2172.5|2161.3|2175|2161.3|2175|2161.3|2171.5|2161.3|1
1634550600000|2021-10-18 09:50:00|2174.5|2161.5|2174.5|2163|2174.5|2163|2174.5|2161.5|0
1634550900000|2021-10-18 09:55:00|2175||2175||2175||2175||0
1634551200000|2021-10-18 10:00:00||2164.5||2164.5||2164.5||2164.5|0
1634551800000|2021-10-18 10:10:00||2163||2163||2163||2163|7
1634552100000|2021-10-18 10:15:00|2174.5|2160.3|2172.5|2158|2174.5|2160.3|2172.5|2157.5|5
1634552400000|2021-10-18 10:20:00||2158.3||2159||2159.3||2158.3|0
1634552700000|2021-10-18 10:25:00||2158.8||2161||2161||2158.5|2
1634553000000|2021-10-18 10:30:00|2171.5|2161.5|2172.5|2159.5|2172.5|2164|2171.5|2158|12
1634553300000|2021-10-18 10:35:00||2160.5||2161||2161||2160.5|0
1634553900000|2021-10-18 10:45:00|2172.3|2161.5|2172.3|2160.5|2172.3|2162|2172.3|2156.8|14
1634554200000|2021-10-18 10:50:00|2172|2160|2170.5|2160|2172|2160|2170.5|2160|2
1634554500000|2021-10-18 10:55:00|2169.5|2159.5|2169.5|2160|2169.5|2160|2169.5|2159.5|5
1634555100000|2021-10-18 11:05:00|2172.5|2159|2170.8|2162|2172.5|2163|2170.8|2159|8
1634555400000|2021-10-18 11:10:00|2170.5||2170.5||2170.5||2170.5||0
1634555700000|2021-10-18 11:15:00|2170.8|2160.5|2170.8|2158.8|2170.8|2160.5|2170.8|2158|6
1634556000000|2021-10-18 11:20:00||2158.5||2158.8||2158.8||2158.5|0
1634556300000|2021-10-18 11:25:00|2172.5|2159.3|2172.5|2162.5|2172.5|2162.5|2170.5|2158.8|13
1634556600000|2021-10-18 11:30:00|2173.5|2164.5|2174.5|2162.5|2174.5|2165.5|2173.5|2162.5|1
1634556900000|2021-10-18 11:35:00|2175.5|2160.8|2175.5|2162.8|2175.5|2166|2175.5|2160.3|3
1634557200000|2021-10-18 11:40:00|2174.5|2163|2175.5|2162.8|2176.3|2163.3|2173.5|2162.8|0
1634557500000|2021-10-18 11:45:00||2163.3||2163.3||2164.8||2162.8|2
1634557800000|2021-10-18 11:50:00|2175.3||2174.3||2175.3||2172.5||0
1634558100000|2021-10-18 11:55:00|2174|2163.5|2172.5|2163.3|2174|2163.8|2172.5|2163.3|7
1634558400000|2021-10-18 12:00:00|2172.3|2163|2165.5|2156.5|2172.3|2163|2165.5|2156.5|21
1634558700000|2021-10-18 12:05:00|2166.5|2155.5|2169.8|2155.8|2169.8|2159|2166.5|2155.5|10
1634559000000|2021-10-18 12:10:00|2169.5||2169.5||2170||2169.3||0
1634559300000|2021-10-18 12:15:00|2169.3|2156|2168.8|2156|2170|2157.8|2168.8|2155.8|7
1634559600000|2021-10-18 12:20:00|2168.5|2155.8|2167.5|2155.8|2168.5|2155.8|2166.3|2155.8|0
1634559900000|2021-10-18 12:25:00|2167.3|2156.5|2167.3|2157|2167.3|2157|2167.3|2156.5|0
1634560200000|2021-10-18 12:30:00|2167.5|2156.5|2167.5|2152.8|2167.5|2156.5|2167.5|2151.8|18
1634560500000|2021-10-18 12:35:00||2153||2156.5||2156.5||2153|0
1634560800000|2021-10-18 12:40:00|2170.3|2157.5|2167.5|2157.5|2170.3|2159.8|2167.5|2153.5|3
1634561100000|2021-10-18 12:45:00|2167.3|2154.5|2166.5|2154.8|2167.3|2154.8|2166.5|2154.5|0
1634561400000|2021-10-18 12:50:00|2165.5|2154.5|2165.5|2155.3|2165.5|2155.3|2165.5|2154.5|0
1634561700000|2021-10-18 12:55:00|2164.5|2155|2164.5|2154.5|2164.5|2155|2164.5|2154.5|2
1634562000000|2021-10-18 13:00:00|2164.3|2155|2161.5|2152.5|2164.5|2155|2161.5|2152.5|17
1634562300000|2021-10-18 13:05:00|2163.3|2149.5|2162.5|2149.5|2164.5|2149.5|2162.5|2148.5|1
1634562600000|2021-10-18 13:10:00||2150.5||2151.5||2151.5||2150.5|0
1634562900000|2021-10-18 13:15:00|2158.5|2149.5|2159.5|2146.5|2162.5|2149.5|2158.5|2146.5|24
1634563200000|2021-10-18 13:20:00|2161.5|2147|2162.5|2154|2164.5|2154|2159.5|2147|2
1634563500000|2021-10-18 13:25:00|2164.3|2150.3|2163.5|2149.5|2164.5|2150.3|2163.5|2149.5|10
1634563800000|2021-10-18 13:30:00|2162.5|2150.5|2164.5|2152|2164.5|2152|2162.5|2150.5|1
1634564100000|2021-10-18 13:35:00|2163.5|2151.5|2162.3|2149.5|2163.5|2151.5|2162.3|2149.5|6
1634564400000|2021-10-18 13:40:00|2162|2150|2162.5|2150.8|2163.5|2154.5|2162|2150|18
1634564700000|2021-10-18 13:45:00|2163.3|2151.5|2163.5|2150.8|2163.5|2155.3|2163.3|2149.5|10
1634565000000|2021-10-18 13:50:00|2164.5|2152.5|2166.5|2157.8|2166.5|2157.8|2164.5|2152.5|10
1634565300000|2021-10-18 13:55:00|2166.3|2158|2163.5|2153.3|2166.3|2158|2163.5|2153.3|2
1634565600000|2021-10-18 14:00:00|2167.5|2153.5|2166.8|2153.8|2167.5|2153.8|2166.8|2153.5|0
1634565900000|2021-10-18 14:05:00|2165.5||2165.5||2165.5||2165.5||0
1634566200000|2021-10-18 14:10:00|2167.5|2153.5|2165.5|2153.8|2167.5|2153.8|2165.5|2153.5|3
1634566500000|2021-10-18 14:15:00|2167.5|2153.5|2167.5|2153.3|2167.5|2155.5|2167.5|2153.3|4
1634627700000|2021-10-19 07:15:00|2167.5|2153.3|2167.5|2153.3|2167.5|2153.3|2167.5|2153.3|0
1634628600000|2021-10-19 07:30:00|2164.3|2144.5|2166.3|2149.8|2166.5|2149.8|2164|2144.5|0
1634628900000|2021-10-19 07:35:00|2166.5|2151.5|2167.5|2156.8|2177.5|2156.8|2166.5|2151.5|0
1634629200000|2021-10-19 07:40:00||2156.5||2151.8||2156.5||2151.8|2
1634629500000|2021-10-19 07:45:00|2167.3||2164||2167.5||2164||0
1634629800000|2021-10-19 07:50:00|2164.3|2149.8|2162.3|2149.5|2164.3|2149.8|2162.3|2149.5|0
1634630100000|2021-10-19 07:55:00|2161.5|2147.5|2164|2149.5|2164.5|2149.5|2160.3|2147.5|1
1634630400000|2021-10-19 08:00:00|2162.5|2151.5|2161.5|2147.3|2162.5|2151.5|2161.5|2147.3|16
1634630700000|2021-10-19 08:05:00|2161|2147.5|2166|2150|2166.5|2151|2160.5|2146.8|32
1634631000000|2021-10-19 08:10:00|2167.3|2150.3|2167.5|2153.3|2167.8|2153.3|2159|2150|0
1634631300000|2021-10-19 08:15:00|2169.3|2153.5|2168.8|2157.8|2169.3|2157.8|2168.8|2153.5|0
1634631600000|2021-10-19 08:20:00|2170|2158|2167.5|2153.8|2170.5|2158|2167.5|2153.8|15
1634631900000|2021-10-19 08:25:00||2154||2154||2154||2154|0
1634632200000|2021-10-19 08:30:00|2166.5|2153.5|2166.3|2152|2167.5|2153.5|2166.3|2152|14
1634632500000|2021-10-19 08:35:00||2152.3||2152.3||2152.3||2152.3|0
1634632800000|2021-10-19 08:40:00|2167|2152.5|2166.8|2152.5|2167|2158.5|2166.8|2152.5|1
1634633100000|2021-10-19 08:45:00||2152.8||2153||2153||2152.8|0
1634633400000|2021-10-19 08:50:00|2166.3|2153.5|2167|2153.5|2167|2153.5|2165.5|2153.5|0
1634633700000|2021-10-19 08:55:00|2167.3|2153|2164.5|2153|2167.3|2153|2164.5|2153|0
1634634000000|2021-10-19 09:00:00||2153.3||2153.3||2153.3||2153.3|0
1634634300000|2021-10-19 09:05:00|2165.5|2156.5|2167.5|2156.5|2167.5|2156.5|2165.5|2156.5|2
1634634600000|2021-10-19 09:10:00||2156.8||2156.8||2156.8||2156.8|0
1634634900000|2021-10-19 09:15:00|2170.8|2156.5|2171.3|2157.5|2171.3|2157.5|2170.5|2156.5|18
1634635200000|2021-10-19 09:20:00|2171|2156.5|2168.8|2155.3|2171|2156.5|2163.5|2154|21
1634635500000|2021-10-19 09:25:00|2164.5|2156.3|2170.8|2156.3|2170.8|2156.3|2164.5|2155.3|0
1634635800000|2021-10-19 09:30:00|2170.5|2156|2169|2154.8|2170.5|2156|2169|2154.8|0
1634636100000|2021-10-19 09:35:00|2169.8|2155.5|2170.8|2156.5|2170.8|2156.5|2169.8|2155.5|0
1634636400000|2021-10-19 09:40:00|2171|2156.8|2171|2157|2171.3|2157|2171|2156.8|0
1634636700000|2021-10-19 09:45:00|2171.5|2157.3|2172|2157.3|2172.5|2157.3|2165.5|2157|1
1634637000000|2021-10-19 09:50:00|2171.8|2157|2171.5|2157|2172|2157|2171.5|2157|0
1634637300000|2021-10-19 09:55:00|2171.8||2171.8||2172.5||2171.8||0
1634637600000|2021-10-19 10:00:00|2172|2157.3|2173.5|2157.5|2173.5|2157.5|2172|2157.3|0
1634637900000|2021-10-19 10:05:00|2173.3|2157.8|2173.5|2158|2173.8|2158|2172.8|2157.8|0
1634638200000|2021-10-19 10:10:00|2173.3|2158.5|2174|2158.5|2174|2158.5|2173.3|2158.5|0
1634638500000|2021-10-19 10:15:00|2174.3|2158.8|2175|2158.8|2175.5|2159|2174.3|2158.8|0
1634638800000|2021-10-19 10:20:00|2174.8|2159.5|2175|2160.5|2175|2160.5|2174.8|2159.5|0
1634639100000|2021-10-19 10:25:00|2174.8|2161|2174.3|2160|2175|2161|2174.3|2160|0
1634639400000|2021-10-19 10:30:00|2174.5|2161.5|2171.8|2160|2174.5|2161.5|2171.8|2160|1
1634639700000|2021-10-19 10:35:00|2174.5|2160.5|2174.8|2160.8|2174.8|2160.8|2174.5|2160.5|0
1634640000000|2021-10-19 10:40:00|2174.5|2161|2174.5|2160.8|2174.5|2161|2174.5|2160.8|0
1634640600000|2021-10-19 10:50:00||2161||2162.5||2162.5||2161|1
1634640900000|2021-10-19 10:55:00|2175.5|2163.8|2176.3|2162.5|2177.3|2163.8|2175.5|2162.5|1
1634641500000|2021-10-19 11:05:00|2176|2163.5|2175.8|2163.8|2176|2163.8|2175.8|2163.5|0
1634642100000|2021-10-19 11:15:00|2175.5|2164|2175.5|2164|2175.5|2164|2175.5|2164|0
1634642400000|2021-10-19 11:20:00|2175||2175||2175||2175||0
1634642700000|2021-10-19 11:25:00|2175.5|2164.5|2175.5|2164.5|2175.5|2164.5|2175.5|2164.5|1
1634643000000|2021-10-19 11:30:00|2176.3||2175.5||2176.3||2175.5||0
1634643300000|2021-10-19 11:35:00|2175|2163.8|2175|2163.8|2175|2163.8|2175|2163.8|6
1634643600000|2021-10-19 11:40:00||2164.5||2164.5||2164.5||2164.5|0
1634643900000|2021-10-19 11:45:00|2176.3||2177.8||2177.8||2176.3||8
1634644200000|2021-10-19 11:50:00|2180.5|2166|2179.5|2165.3|2181|2172.8|2179.5|2164.5|4
1634644500000|2021-10-19 11:55:00|2179.3|2163.8|2177.5|2163.8|2179.3|2164.8|2177.5|2163.8|6
1634644800000|2021-10-19 12:00:00||2164.5||2165.3||2165.3||2164.5|0
1634645100000|2021-10-19 12:05:00|2178.5|2166|2177|2164.5|2178.8|2166.3|2177|2163.8|0
1634645400000|2021-10-19 12:10:00|2176.8|2163.8|2176.5|2164|2176.8|2164|2176|2163.8|0
1634645700000|2021-10-19 12:15:00|2176.3|2164.5|2177|2164.5|2177|2164.5|2175.8|2164.5|0
1634646000000|2021-10-19 12:20:00|2176.8|2164.8|2177.5|2167.5|2177.5|2167.5|2176.5|2164.8|31
1634646300000|2021-10-19 12:25:00|2180.3|2167.8|2179.5|2167.8|2180.5|2169.5|2179.5|2167|4
1634646600000|2021-10-19 12:30:00|2178.5|2167.5|2177.5|2167.8|2178.5|2167.8|2177.5|2167|0
1634646900000|2021-10-19 12:35:00|2180|2167.5|2179.3|2167.5|2180|2167.5|2179.3|2167.5|1
1634647200000|2021-10-19 12:40:00|2179|2167.8|2180|2167.8|2180|2167.8|2179|2167.5|0
1634647500000|2021-10-19 12:45:00||2168||2168.3||2168.3||2168|0
1634647800000|2021-10-19 12:50:00|2179.8||2179.8||2179.8||2179.8||0
1634648100000|2021-10-19 12:55:00|2180|2168.5|2180|2168.3|2180|2168.5|2180|2168.3|0
1634648400000|2021-10-19 13:00:00|2179.8|2168.5|2180|2168.5|2180|2168.5|2179.8|2168.5|0
1634648700000|2021-10-19 13:05:00|2180.3|2168.3|2180|2168.3|2180.3|2168.3|2180|2168.3|7
1634649000000|2021-10-19 13:10:00|2179.8|2168.5|2179.5|2168.8|2179.8|2168.8|2179.5|2168.5|0
1634649300000|2021-10-19 13:15:00|2179.8||2179.8||2179.8||2179.8||0
1634649600000|2021-10-19 13:20:00|2180.3|2169.5|2181.3|2169.8|2181.3|2172.5|2180.3|2169.5|10
1634649900000|2021-10-19 13:25:00|2182|2170|2182.3|2171|2182.3|2172.5|2182|2170|3
1634650200000|2021-10-19 13:30:00|2182.5|2171.5|2182|2170.8|2182.5|2171.8|2182|2170.8|6
1634650500000|2021-10-19 13:35:00|2182.3|2170.5|2182|2168.8|2182.5|2170.5|2182|2168.8|1
1634650800000|2021-10-19 13:40:00|2180.5|2172.5|2182.5|2170.5|2184|2172.5|2180.5|2169.5|3
1634651100000|2021-10-19 13:45:00|2182|2170.8|2182.5|2170.8|2182.5|2171|2182|2170.8|1
1634651400000|2021-10-19 13:50:00|2184||2184.3||2184.3||2183||0
1634651700000|2021-10-19 13:55:00|2184.5|2175.5|2180.5|2170.5|2184.5|2175.5|2180.5|2170.5|22
1634652000000|2021-10-19 14:00:00|2181.3||2181.3||2181.3||2181.3||0
1634652300000|2021-10-19 14:05:00|2181.5|2173.3|2181.5|2173.3|2181.5|2173.3|2181.5|2173.3|4
1634652600000|2021-10-19 14:10:00|2184.3|2173.5|2184|2173.5|2184.5|2173.5|2184|2173.3|5
1634652900000|2021-10-19 14:15:00|2184.3|2173.3|2184|2171|2184.3|2173.3|2179.5|2171|7
1634714100000|2021-10-20 07:15:00|2182.4|2169.4|2182.4|2169.4|2182.4|2169.4|2182.4|2169.4|0
1634715000000|2021-10-20 07:30:00|2185.9|2172.9|2193.9|2174.9|2194.6|2177.9|2185.9|2172.9|1
1634715300000|2021-10-20 07:35:00|2185.9|2173.4|2185.9|2173.1|2190.9|2176.4|2185.9|2173.1|2
1634715600000|2021-10-20 07:40:00|2188.4|2173.4|2190.4|2177.9|2190.4|2177.9|2188.4|2173.1|0
1634715900000|2021-10-20 07:45:00|2190.1|2175.9|2184.9|2173.1|2190.1|2175.9|2184.9|2173.1|2
1634716200000|2021-10-20 07:50:00|2184.4|2170.4|2181.9|2169.9|2184.9|2170.4|2181.9|2169.9|3
1634716500000|2021-10-20 07:55:00||2169.1||2168.6||2169.1||2168.6|3
1634716800000|2021-10-20 08:00:00|2182.4|2168.9|2181.9|2169.9|2182.4|2169.9|2181.6|2168.6|3
1634717100000|2021-10-20 08:05:00|2182.1|2170.1|2184.9|2171.4|2185.4|2171.6|2182.1|2170.1|8
1634717400000|2021-10-20 08:10:00|2184.6|2171.1|2184.6|2171.6|2184.6|2171.6|2184.6|2170.9|0
1634717700000|2021-10-20 08:15:00|2184.9|2171.9|2184.9|2172.9|2184.9|2172.9|2184.9|2171.6|0
1634718000000|2021-10-20 08:20:00||2174.9||2174.9||2174.9||2174.9|1
1634718300000|2021-10-20 08:25:00|2185.9|2176.9|2185.9|2174.9|2185.9|2176.9|2185.9|2174.9|7
1634718600000|2021-10-20 08:30:00|2189.4|2175.4|2185.9|2175.4|2189.4|2175.4|2185.9|2175.4|0
1634718900000|2021-10-20 08:35:00|||||||||1
1634719200000|2021-10-20 08:40:00|2188.9|2177.9|2188.9|2177.9|2188.9|2178.4|2188.6|2177.9|2
1634719500000|2021-10-20 08:45:00|2190.1|2180.9|2192.9|2182.9|2193.4|2182.9|2190.1|2177.9|5
1634719800000|2021-10-20 08:50:00|2193.1|2179.4|2193.9|2182.4|2193.9|2182.4|2189.4|2179.4|11
1634720100000|2021-10-20 08:55:00|2194.1|2181.9|2194.1|2181.4|2194.6|2181.9|2193.4|2181.4|3
1634720400000|2021-10-20 09:00:00|2193.9|2181.9|2188.9|2176.4|2193.9|2181.9|2185.9|2175.9|13
1634720700000|2021-10-20 09:05:00|2190.9|2177.9|2193.9|2181.4|2193.9|2185.4|2190.9|2176.4|2
1634721000000|2021-10-20 09:10:00|2193.6|2181.9|2193.4|2181.4|2193.6|2184.9|2193.4|2181.4|8
1634721300000|2021-10-20 09:15:00|2192.9|2181.9|2192.9|2181.9|2193.6|2181.9|2192.9|2181.9|11
1634721600000|2021-10-20 09:20:00|2193.6|2182.4|2193.4|2181.4|2193.6|2183.4|2193.4|2181.4|8
1634722200000|2021-10-20 09:30:00||2181.9||2181.9||2181.9||2181.9|0
1634722500000|2021-10-20 09:35:00|2193.6|2185.4|2195.1|2181.1|2195.1|2185.9|2193.6|2180.9|25
1634722800000|2021-10-20 09:40:00|2194.9|2183.9|2195.1|2185.1|2195.1|2185.4|2194.9|2183.9|79
1634723100000|2021-10-20 09:45:00|2195.9|2187.4|2197.4|2187.9|2197.9|2187.9|2195.9|2185.1|9
1634723400000|2021-10-20 09:50:00|2197.9|2188.4|2199.1|2189.4|2199.1|2189.4|2197.9|2188.4|3
1634723700000|2021-10-20 09:55:00|2198.9|2188.9|2198.4|2186.4|2199.1|2188.9|2198.4|2185.9|41
1634724000000|2021-10-20 10:00:00|2198.6|2186.6|2200.9|2187.9|2200.9|2187.9|2196.1|2186.6|15
1634724300000|2021-10-20 10:05:00|2200.6|2188.1|2203.9|2193.1|2204.9|2193.1|2199.9|2188.1|77
1634724600000|2021-10-20 10:10:00|2204.9|2193.9|2203.9|2194.9|2204.9|2195.9|2203.9|2193.9|18
1634724900000|2021-10-20 10:15:00|2203.6|2194.4|2201.9|2189.9|2203.6|2194.4|2201.9|2188.9|72
1634725200000|2021-10-20 10:20:00|2201.6|2190.1|2200.9|2187.9|2201.9|2191.1|2200.9|2187.4|14
1634725500000|2021-10-20 10:25:00|2201.9|2188.4|2201.9|2188.6|2201.9|2189.1|2201.9|2188.4|0
1634725800000|2021-10-20 10:30:00||2188.9||2190.4||2192.6||2188.6|0
1634726100000|2021-10-20 10:35:00|2200.9|2192.9|2201.9|2192.9|2201.9|2193.4|2200.9|2190.1|6
1634726400000|2021-10-20 10:40:00|2202.9|2190.9|2202.9|2191.4|2202.9|2191.4|2202.9|2190.9|27
1634726700000|2021-10-20 10:45:00|2202.6|2193.9|2202.6|2189.9|2202.6|2194.4|2202.4|2188.1|34
1634727000000|2021-10-20 10:50:00||2190.9||2189.9||2192.9||2189.9|0
1634727300000|2021-10-20 10:55:00|2202.4|2190.4|2202.1|2192.4|2202.4|2192.6|2202.1|2189.9|7
1634727600000|2021-10-20 11:00:00|2201.9|2192.9|2201.6|2192.1|2201.9|2192.9|2201.6|2190.4|2
1634727900000|2021-10-20 11:05:00|2201.9|2189.9|2201.9|2188.4|2201.9|2192.4|2201.9|2187.9|10
1634728200000|2021-10-20 11:10:00|2200.9|2188.1|2201.9|2190.1|2201.9|2190.1|2200.9|2188.1|0
1634728500000|2021-10-20 11:15:00||2190.6||2190.9||2193.6||2190.6|4
1634728800000|2021-10-20 11:20:00|2202.1|2191.1|2202.6|2192.1|2202.6|2192.1|2202.1|2191.1|22
1634729100000|2021-10-20 11:25:00|2202.4|2189.9|2200.9|2190.4|2202.6|2190.4|2200.9|2189.9|1
1634729700000|2021-10-20 11:35:00|2201.9|2190.9|2201.9|2192.4|2201.9|2192.4|2201.9|2190.4|3
1634730000000|2021-10-20 11:40:00|2201.6|2192.9|2201.4|2189.9|2201.6|2193.4|2201.4|2189.9|13
1634730300000|2021-10-20 11:45:00|2201.6|2190.4|2201.4|2190.4|2201.6|2190.4|2200.9|2190.4|0
1634730600000|2021-10-20 11:50:00|2200.9|2190.9|2200.9|2188.9|2200.9|2190.9|2200.9|2187.9|8
1634730900000|2021-10-20 11:55:00||2189.4||2189.4||2189.4||2189.4|0
1634731200000|2021-10-20 12:00:00|2202.6|2189.9|2202.6|2192.4|2202.6|2192.4|2202.6|2189.9|1
1634731500000|2021-10-20 12:05:00|2202.4|2192.9|2202.4|2192.4|2202.4|2192.9|2202.4|2192.4|3
1634731800000|2021-10-20 12:10:00|2202.6||2202.6||2202.6||2202.6||0
1634732100000|2021-10-20 12:15:00|2202.9|2194.6|2203.9|2194.1|2203.9|2194.6|2202.9|2191.9|30
1634732400000|2021-10-20 12:20:00|2203.6|2194.9|2203.9|2193.6|2203.9|2195.1|2203.6|2188.9|11
1634732700000|2021-10-20 12:25:00|2203.6|2194.1|2203.6|2193.1|2203.6|2195.6|2203.6|2191.1|9
1634733000000|2021-10-20 12:30:00|2204.4|2193.9|2203.9|2195.4|2204.9|2195.4|2203.9|2193.9|17
1634733300000|2021-10-20 12:35:00||2194.9||2193.9||2194.9||2193.9|3
1634733600000|2021-10-20 12:40:00|2201.9|2194.1|2203.4|2190.4|2203.4|2194.1|2201.9|2188.9|1
1634733900000|2021-10-20 12:45:00|2203.9|2190.6|2203.9|2191.4|2203.9|2195.4|2203.9|2190.6|4
1634734200000|2021-10-20 12:50:00||2191.6||2192.1||2192.1||2191.6|0
1634734500000|2021-10-20 12:55:00||2192.6||2192.1||2195.6||2189.9|3
1634734800000|2021-10-20 13:00:00|2203.6|2192.9|2202.9|2194.1|2203.6|2194.1|2202.6|2192.9|10
1634735100000|2021-10-20 13:05:00|2203.9|2194.6|2205.9|2194.1|2205.9|2194.6|2203.9|2193.9|13
1634735400000|2021-10-20 13:10:00|2205.6|2194.9|2205.9|2196.1|2205.9|2196.1|2205.6|2194.9|2
1634735700000|2021-10-20 13:15:00|2203.9|2196.6|2203.9|2193.9|2203.9|2196.6|2203.9|2193.9|19
1634736000000|2021-10-20 13:20:00|2204.9|2195.9|2204.9|2195.9|2204.9|2195.9|2204.9|2195.9|4
1634736300000|2021-10-20 13:25:00|2199.6|2196.4|2204.9|2191.9|2204.9|2196.4|2199.6|2190.4|47
1634736600000|2021-10-20 13:30:00|2203.9|2193.9|2203.9|2194.1|2204.9|2195.9|2203.9|2193.9|9
1634736900000|2021-10-20 13:35:00|2204.9|2194.6|2205.6|2193.9|2205.6|2197.4|2204.4|2193.9|81
1634737200000|2021-10-20 13:40:00|2205.4|2195.9|2204.1|2194.4|2205.6|2195.9|2203.9|2194.4|4
1634737500000|2021-10-20 13:45:00|2204.6|2194.9|2206.1|2195.9|2206.4|2198.1|2204.6|2194.4|28
1634737800000|2021-10-20 13:50:00|2206.4|2196.1|2206.6|2195.9|2206.9|2198.1|2206.4|2194.4|7
1634738100000|2021-10-20 13:55:00|2206.9|2196.1|2206.9|2198.6|2206.9|2198.6|2206.6|2196.1|36
1634738400000|2021-10-20 14:00:00|2208.9|2197.9|2205.9|2196.1|2208.9|2198.9|2205.9|2196.1|45
1634738700000|2021-10-20 14:05:00|2204.9|2195.4|2208.1|2195.4|2208.1|2195.4|2204.9|2195.4|5
1634739000000|2021-10-20 14:10:00|2208.9|2195.9|2207.9|2196.9|2208.9|2196.9|2207.9|2195.9|0
1634739300000|2021-10-20 14:15:00|2207.4|2197.9|2208.6|2191.1|2208.9|2197.9|2207.4|2191.1|14
1634800500000|2021-10-21 07:15:00|2207.9|2187.9|2207.9|2187.9|2207.9|2187.9|2207.9|2187.9|0
1634800800000|2021-10-21 07:20:00|2209.9||2209.9||2209.9||2209.9||1
1634801100000|2021-10-21 07:25:00|2210.4||2209.9||2210.6||2209.9||0
1634801400000|2021-10-21 07:30:00|2209.4|2192.9|2209.1|2195.1|2209.4|2195.1|2205.9|2192.9|0
1634801700000|2021-10-21 07:35:00|2208.9|2195.4|2205.9|2195.4|2208.9|2195.9|2205.9|2195.4|0
1634802000000|2021-10-21 07:40:00|2205.6|2192.9|2202.4|2190.4|2205.6|2192.9|2202.4|2190.1|10
1634802300000|2021-10-21 07:45:00|2202.1|2190.1|2201.6|2190.9|2202.4|2190.9|2201.6|2190.1|0
1634802600000|2021-10-21 07:50:00|2201.9|2190.4|2200.9|2190.4|2201.9|2190.4|2198.9|2190.4|11
1634802900000|2021-10-21 07:55:00|2201.9||2201.9||2201.9||2201.9||2
1634803200000|2021-10-21 08:00:00|2203.9|2190.6|2203.9|2190.6|2203.9|2190.6|2203.9|2190.6|0
1634803500000|2021-10-21 08:05:00||2190.9||2190.9||2190.9||2190.9|0
1634803800000|2021-10-21 08:10:00|2203.6|2190.4|2201.1|2186.9|2203.6|2190.4|2199.6|2186.9|8
1634804100000|2021-10-21 08:15:00|2201.4|2186.4|2201.1|2186.9|2201.4|2186.9|2199.9|2186.4|2
1634804400000|2021-10-21 08:20:00|2201.4|2187.1|2199.9|2187.1|2201.4|2187.1|2199.9|2187.1|0
1634804700000|2021-10-21 08:25:00|2199.6|2186.9|2198.9|2186.9|2199.6|2186.9|2198.9|2186.9|1
1634805000000|2021-10-21 08:30:00||2186.6||2186.4||2186.6||2186.4|10
1634805300000|2021-10-21 08:35:00||2185.4||2185.4||2185.4||2185.4|0
1634805900000|2021-10-21 08:45:00|2198.6|2185.9|2198.4|2185.9|2198.9|2185.9|2198.1|2185.9|0
1634806200000|2021-10-21 08:50:00|2198.6||2198.9||2198.9||2198.4||0
1634806500000|2021-10-21 08:55:00|2198.6||2198.6||2198.6||2198.6||0
1634806800000|2021-10-21 09:00:00|2198.9||2197.9||2198.9||2197.9||0
1634807100000|2021-10-21 09:05:00|2198.1||2198.9||2198.9||2197.9||0
1634807700000|2021-10-21 09:15:00||2186.1||2186.6||2186.6||2186.1|0
1634808000000|2021-10-21 09:20:00||2186.9||2186.9||2186.9||2186.9|0
1634810100000|2021-10-21 09:55:00|2198.6||2198.4||2198.9||2198.1||0
1634810400000|2021-10-21 10:00:00|2198.1|2185.9|2197.6|2183.9|2198.1|2185.9|2197.6|2183.9|8
1634810700000|2021-10-21 10:05:00|2197.9||2197.4||2197.9||2197.1||0
1634811000000|2021-10-21 10:10:00|2197.6||2196.9||2197.6||2196.9||0
1634811300000|2021-10-21 10:15:00|2196.6||2196.6||2196.9||2196.4||0
1634811600000|2021-10-21 10:20:00|2196.4||2195.6||2196.6||2195.6||0
1634811900000|2021-10-21 10:25:00|2195.9||2194.9||2196.6||2194.9||0
1634812500000|2021-10-21 10:35:00||2182.9||2183.9||2183.9||2182.9|0
1634812800000|2021-10-21 10:40:00|2195.9||2195.9||2195.9||2195.9||0
1634813700000|2021-10-21 10:55:00||2184.1||2184.1||2184.1||2184.1|0
1634814600000|2021-10-21 11:10:00|2197.6|2187.9|2197.4|2183.1|2197.6|2187.9|2197.4|2183.1|7
1634814900000|2021-10-21 11:15:00|2195.9||2196.4||2196.6||2195.9||0
1634815200000|2021-10-21 11:20:00|2196.1||2196.6||2196.6||2196.1||0
1634815500000|2021-10-21 11:25:00|2196.9|2184.1|2196.6|2183.4|2196.9|2184.1|2196.6|2183.4|0
1634815800000|2021-10-21 11:30:00|2196.4|2183.9|2196.9|2184.9|2196.9|2184.9|2196.4|2183.9|0
1634816100000|2021-10-21 11:35:00|2196.6|2183.4|2195.9|2183.4|2196.6|2183.4|2195.9|2183.4|1
1634816400000|2021-10-21 11:40:00|2196.4||2195.4||2196.9||2195.4||0
1634816700000|2021-10-21 11:45:00|2195.6||2196.1||2196.1||2195.6||0
1634817000000|2021-10-21 11:50:00|2196.4|2183.9|2196.4|2183.9|2196.6|2183.9|2196.4|2183.9|0
1634817300000|2021-10-21 11:55:00|2196.1|2186.9|2196.1|2183.9|2196.1|2186.9|2196.1|2183.9|1
1634817600000|2021-10-21 12:00:00|2194.6||2194.9||2195.9||2194.6||0
1634817900000|2021-10-21 12:05:00|2195.1|2183.1|2192.9|2181.4|2195.6|2183.1|2192.9|2180.1|16
1634818500000|2021-10-21 12:15:00|2195.4|2181.9|2194.9|2181.9|2195.4|2181.9|2194.9|2181.9|1
1634818800000|2021-10-21 12:20:00|2194.6|2180.4|2194.9|2181.9|2194.9|2181.9|2194.6|2180.4|1
1634819100000|2021-10-21 12:25:00|2193.9|2182.1|2193.9|2182.1|2193.9|2182.1|2193.9|2182.1|0
1634819400000|2021-10-21 12:30:00|2194.9|2184.9|2195.6|2185.1|2195.9|2185.1|2194.9|2184.9|20
1634819700000|2021-10-21 12:35:00||2186.9||2186.9||2186.9||2186.9|0
1634820000000|2021-10-21 12:40:00|2195.9|2185.1|2195.9|2185.1|2195.9|2185.1|2195.9|2185.1|0
1634820300000|2021-10-21 12:45:00|2195.6||2195.6||2195.6||2195.6||0
1634820600000|2021-10-21 12:50:00|2195.9|2184.9|2195.9|2185.4|2195.9|2185.4|2195.9|2184.9|0
1634820900000|2021-10-21 12:55:00|2196.1||2195.9||2196.1||2195.9||0
1634821200000|2021-10-21 13:00:00|2196.1|2184.9|2196.1|2184.9|2196.4|2185.4|2196.1|2184.9|6
1634821500000|2021-10-21 13:05:00|2196.4||2196.4||2196.4||2196.4||0
1634821800000|2021-10-21 13:10:00||2185.1||2184.9||2185.1||2183.9|5
1634822100000|2021-10-21 13:15:00||2185.9||2184.9||2185.9||2184.9|5
1634822400000|2021-10-21 13:20:00|2197.9|2185.1|2196.6|2184.9|2197.9|2185.1|2196.6|2184.9|15
1634822700000|2021-10-21 13:25:00|2196.9||2195.9||2196.9||2195.9||0
1634823000000|2021-10-21 13:30:00|2196.4||2195.4||2196.4||2195.4||2
1634823300000|2021-10-21 13:35:00|2195.1|2183.9|2195.1|2180.9|2195.1|2183.9|2195.1|2180.9|8
1634823600000|2021-10-21 13:40:00|2194.9|2181.1|2195.1|2181.4|2195.1|2181.4|2194.9|2181.1|0
1634824200000|2021-10-21 13:50:00|2195.4|2181.6|2195.4|2181.9|2195.4|2181.9|2195.4|2181.6|0
1634824500000|2021-10-21 13:55:00|2195.1|2182.9|2194.9|2183.1|2195.1|2184.9|2194.9|2182.9|2
1634824800000|2021-10-21 14:00:00|2194.6|2183.9|2194.6|2183.9|2194.6|2183.9|2194.6|2183.9|0
1634825400000|2021-10-21 14:10:00|2194.1|2181.6|2195.9|2182.9|2197.9|2184.4|2192.4|2181.6|11
1634825700000|2021-10-21 14:15:00|2197.9|2183.1|2200.9|2188.9|2200.9|2188.9|2197.9|2183.1|11
1634886900000|2021-10-22 07:15:00|2200.9|2188.9|2200.9|2188.9|2200.9|2188.9|2200.9|2188.9|0
1634888100000|2021-10-22 07:35:00|2203.9|2194.9|2208.1|2194.9|2208.1|2194.9|2202.9|2191.9|15
1634888400000|2021-10-22 07:40:00|2207.9|2191.9|2205.9|2192.1|2207.9|2192.1|2203.9|2191.9|0
1634888700000|2021-10-22 07:45:00|2206.6|2192.9|2205.9|2193.1|2208.9|2196.1|2204.9|2192.9|11
1634889300000|2021-10-22 07:55:00||2192.1||2192.1||2192.1||2192.1|0
1634889600000|2021-10-22 08:00:00||2194.6||2194.6||2194.6||2194.6|0
1634889900000|2021-10-22 08:05:00||2192.1||2192.1||2192.1||2192.1|1
1634890500000|2021-10-22 08:15:00||2192.9||2193.1||2193.1||2192.9|0
1634891100000|2021-10-22 08:25:00||2193.4||2193.9||2193.9||2193.4|0
1634891700000|2021-10-22 08:35:00|2205.4|2195.9|2205.4|2193.9|2205.4|2195.9|2205.4|2193.9|0
1634892300000|2021-10-22 08:45:00|2205.9|2194.9|2205.9|2195.1|2205.9|2195.1|2205.9|2194.9|7
1634892900000|2021-10-22 08:55:00||2193.4||2194.1||2194.1||2193.4|2
1634893800000|2021-10-22 09:10:00||2194.9||2194.1||2194.9||2194.1|5
1634894100000|2021-10-22 09:15:00|2205.6||2205.6||2205.6||2205.6||0
1634894400000|2021-10-22 09:20:00|2205.9|2197.6|2205.4|2194.9|2205.9|2197.6|2205.4|2194.1|10
1634894700000|2021-10-22 09:25:00|2205.6||2205.6||2205.6||2205.6||0
1634895000000|2021-10-22 09:30:00|2205.9|2195.1|2205.9|2195.6|2205.9|2195.6|2205.9|2195.1|1
1634895300000|2021-10-22 09:35:00|2207.6|2195.9|2207.1|2194.9|2208.1|2196.9|2207.1|2194.9|34
1634895600000|2021-10-22 09:40:00|2206.9|2193.4|2205.9|2193.1|2206.9|2193.4|2201.4|2192.9|27
1634896200000|2021-10-22 09:50:00||2193.4||2193.4||2193.4||2193.4|0
1634896500000|2021-10-22 09:55:00|2205.4||2205.9||2205.9||2205.4||0
1634896800000|2021-10-22 10:00:00|2205.6||2205.6||2205.9||2205.6||0
1634897100000|2021-10-22 10:05:00|2205.9|2195.9|2205.9|2195.9|2205.9|2195.9|2205.9|2195.9|0
1634897400000|2021-10-22 10:10:00|2207.4|2197.9|2207.4|2196.1|2207.4|2197.9|2205.9|2195.9|15
1634897700000|2021-10-22 10:15:00|2209.4|2196.4|2210.4|2198.1|2210.6|2198.1|2209.4|2196.4|25
1634898000000|2021-10-22 10:20:00|2210.9|2198.4|2211.6|2201.9|2211.9|2202.4|2210.9|2198.4|14
1634898300000|2021-10-22 10:25:00||2198.9||2199.1||2199.1||2198.9|1
1634898600000|2021-10-22 10:30:00||2199.4||2199.4||2199.4||2199.4|0
1634898900000|2021-10-22 10:35:00|2211.4|2199.9|2211.4|2199.9|2211.4|2199.9|2211.4|2199.9|0
1634899200000|2021-10-22 10:40:00|2210.9||2210.9||2210.9||2210.9||0
1634899500000|2021-10-22 10:45:00||2199.4||2199.4||2199.4||2199.1|10
1634899800000|2021-10-22 10:50:00|2210.6|2199.6|2210.6|2197.9|2210.9|2199.6|2210.4|2197.9|15
1634900100000|2021-10-22 10:55:00|2210.9|2197.1|2209.6|2197.9|2210.9|2197.9|2209.4|2197.1|0
1634900400000|2021-10-22 11:00:00|2209.9|2198.1|2210.1|2198.1|2210.1|2198.1|2209.9|2198.1|0
1634900700000|2021-10-22 11:05:00|2210.4||2210.4||2210.4||2210.1||0
1634901000000|2021-10-22 11:10:00|2210.1|2198.9|2211.4|2200.4|2211.4|2202.9|2210.1|2198.9|11
1634901300000|2021-10-22 11:15:00|2210.9|2200.9|2210.9|2201.1|2210.9|2201.1|2210.9|2200.9|0
1634901600000|2021-10-22 11:20:00|2211.4|2202.1|2213.4|2202.1|2213.4|2202.1|2211.4|2202.1|6
1634901900000|2021-10-22 11:25:00|2213.6|2201.1|2214.1|2202.9|2214.1|2202.9|2213.6|2201.1|4
1634902200000|2021-10-22 11:30:00|2214.4|2203.1|2214.9|2203.1|2214.9|2203.1|2212.9|2202.9|7
1634902500000|2021-10-22 11:35:00|2214.6|2205.9|2214.9|2203.1|2214.9|2205.9|2213.9|2203.1|11
1634902800000|2021-10-22 11:40:00|2214.6||2214.1||2214.6||2214.1||0
1634903100000|2021-10-22 11:45:00|2213.9|2202.9|2210.1|2201.4|2213.9|2202.9|2210.1|2201.1|10
1634903400000|2021-10-22 11:50:00|2209.9|2201.1|2210.1|2198.9|2210.9|2201.1|2209.1|2198.9|20
1634903700000|2021-10-22 11:55:00|2209.9|2197.9|2207.9|2197.9|2209.9|2198.9|2206.9|2197.4|23
1634904000000|2021-10-22 12:00:00|2206.9|2199.4|2208.9|2197.9|2210.4|2199.4|2206.9|2197.9|22
1634904300000|2021-10-22 12:05:00|2207.9|2196.1|2208.4|2196.9|2208.9|2196.9|2207.9|2196.1|0
1634904600000|2021-10-22 12:10:00|2205.9||2205.9||2208.1||2205.9||9
1634904900000|2021-10-22 12:15:00|2207.6|2195.9|2205.9|2194.9|2207.6|2195.9|2205.9|2194.1|29
1634905200000|2021-10-22 12:20:00|2207.4|2195.1|2208.4|2195.9|2208.4|2195.9|2207.4|2195.1|0
1634905500000|2021-10-22 12:25:00|2208.9|2195.4|2208.6|2195.4|2208.9|2197.9|2208.6|2195.4|0
1634905800000|2021-10-22 12:30:00|2208.4|2194.9|2205.9|2194.9|2208.4|2194.9|2205.9|2193.4|14
1634906100000|2021-10-22 12:35:00|2205.6|2193.9|2205.6|2193.9|2205.6|2193.9|2205.6|2193.9|5
1634906400000|2021-10-22 12:40:00||2194.1||2194.1||2194.1||2194.1|0
1634906700000|2021-10-22 12:45:00||2194.9||2195.1||2195.1||2194.9|0
1634907000000|2021-10-22 12:50:00|2205.9|2195.9|2205.9|2196.1|2205.9|2196.1|2205.9|2195.9|10
1634907300000|2021-10-22 12:55:00||2197.6||2195.9||2197.6||2195.9|0
1634907600000|2021-10-22 13:00:00||2196.9||2196.9||2196.9||2196.9|0
1634907900000|2021-10-22 13:05:00|2206.6|2195.9|2205.9|2193.4|2207.9|2195.9|2201.6|2193.4|29
1634908200000|2021-10-22 13:10:00|2205.6|2193.1|2205.6|2193.9|2205.6|2193.9|2205.6|2193.1|1
1634908500000|2021-10-22 13:15:00|2204.9|2193.1|2204.9|2193.4|2204.9|2193.9|2201.9|2193.1|44
1634908800000|2021-10-22 13:20:00|2205.6|2193.9|2203.6|2194.1|2205.6|2194.9|2203.6|2193.9|5
1634909100000|2021-10-22 13:25:00|2205.6|2193.4|2205.6|2193.4|2205.6|2193.4|2205.6|2193.4|2
1634909400000|2021-10-22 13:30:00||2193.9||2193.9||2193.9||2193.9|0
1634909700000|2021-10-22 13:35:00|2205.9|2197.9|2208.1|2193.9|2208.1|2197.9|2205.9|2193.9|5
1634910000000|2021-10-22 13:40:00|2207.9|2195.9|2207.9|2197.9|2207.9|2197.9|2207.9|2195.9|3
1634910300000|2021-10-22 13:45:00|2207.6|2196.9|2206.9|2191.4|2207.6|2197.9|2205.4|2191.4|27
1634910600000|2021-10-22 13:50:00|2205.9|2191.9|2205.9|2192.9|2206.9|2193.1|2203.9|2191.9|0
1634910900000|2021-10-22 13:55:00|2207.6|2191.4|2205.9|2191.9|2207.9|2191.9|2205.9|2191.4|10
1634911200000|2021-10-22 14:00:00||2191.4||2192.9||2192.9||2191.4|1
1634911800000|2021-10-22 14:10:00|2204.4|2193.1|2203.9|2193.9|2205.6|2193.9|2203.9|2192.9|2
1634912100000|2021-10-22 14:15:00|2202.9|2192.9|2204.9|2192.9|2205.6|2192.9|2201.9|2192.9|9
1635146100000|2021-10-25 07:15:00|2204.9|2192.9|2204.9|2192.9|2204.9|2192.9|2204.9|2192.9|0
1635165000000|2021-10-25 12:30:00|2203.9|2190.9|2205.9|2190.9|2205.9|2190.9|2203.9|2190.9|8
1635165300000|2021-10-25 12:35:00|2204.9|2191.9|2203.9|2192.1|2204.9|2192.9|2203.9|2191.9|0
1635165600000|2021-10-25 12:40:00|2203.6|2191.9|2200.9|2186.4|2203.9|2191.9|2200.9|2186.4|9
1635165900000|2021-10-25 12:45:00|2201.9|2187.9|2201.9|2187.9|2201.9|2188.4|2201.6|2187.9|0
1635166200000|2021-10-25 12:50:00|2197.9|2186.4|2201.9|2186.4|2201.9|2186.4|2197.9|2186.4|3
1635166500000|2021-10-25 12:55:00|2201.4|2186.9|2200.1|2186.9|2201.4|2186.9|2199.9|2186.9|0
1635166800000|2021-10-25 13:00:00|2199.9|2186.4|2198.1|2183.9|2199.9|2186.4|2198.1|2181.4|6
1635167100000|2021-10-25 13:05:00|2197.1||2196.4||2197.6||2196.4||0
1635167400000|2021-10-25 13:10:00|2196.1|2182.9|2194.6|2177.1|2196.1|2182.9|2194.1|2177.1|8
1635167700000|2021-10-25 13:15:00|2194.9|2178.1|2194.9|2178.1|2195.1|2178.1|2194.6|2178.1|0
1635168000000|2021-10-25 13:20:00|2194.6||2193.6||2194.6||2193.4||0
1635168300000|2021-10-25 13:25:00|2193.4||2189.9||2193.9||2189.9||0
1635168600000|2021-10-25 13:30:00|2190.6|2175.9|2188.9|2176.9|2193.6|2176.9|2185.9|2174.9|23
1635168900000|2021-10-25 13:35:00|2186.9|2177.9|2186.9|2176.9|2186.9|2177.9|2186.9|2176.9|2
1635169200000|2021-10-25 13:40:00|2185.9|2175.9|2182.9|2171.9|2185.9|2175.9|2182.9|2171.9|8
1635169500000|2021-10-25 13:45:00|2180.9|2172.9|2180.9|2171.9|2180.9|2172.9|2180.9|2171.9|5
1635169800000|2021-10-25 13:50:00|2179.9|2171.1|2182.9|2172.9|2184.6|2172.9|2179.9|2171.1|43
1635170100000|2021-10-25 13:55:00|2182.6||2182.4||2182.6||2182.4||0
1635170400000|2021-10-25 14:00:00||2171.9||2171.9||2171.9||2171.9|2
1635170700000|2021-10-25 14:05:00|2181.9|2171.1|2183.9|2171.4|2184.6|2171.4|2180.9|2171.1|0
1635171000000|2021-10-25 14:10:00|2183.6|2171.9|2183.6|2173.9|2183.6|2173.9|2181.9|2171.9|6
1635171300000|2021-10-25 14:15:00|2183.4|2174.4|2182.4|2173.9|2183.4|2174.4|2182.4|2173.9|3
1635232500000|2021-10-26 07:15:00||2173.9||2173.9||2173.9||2173.9|0
1635234000000|2021-10-26 07:40:00|2187.9|2173.4|2195.9|2183.1|2198.9|2183.1|2187.9|2172.9|5
1635234300000|2021-10-26 07:45:00|2198.4|2184.9|2198.4|2187.9|2198.4|2187.9|2198.4|2184.9|4
1635234600000|2021-10-26 07:50:00|2197.9|2185.9|2196.9|2187.9|2197.9|2187.9|2192.9|2184.6|7
1635234900000|2021-10-26 07:55:00|2196.6|2184.9|2196.6|2186.4|2196.9|2186.4|2196.6|2184.9|4
1635235200000|2021-10-26 08:00:00|2195.9|2186.6|2195.9|2182.9|2195.9|2186.9|2195.6|2182.1|17
1635235500000|2021-10-26 08:05:00|2194.9|2184.9|2195.9|2185.1|2196.6|2185.1|2193.9|2184.9|1
1635235800000|2021-10-26 08:10:00|2195.4|2184.9|2194.9|2182.9|2195.4|2184.9|2194.9|2181.9|2
1635236100000|2021-10-26 08:15:00|2194.6|2182.6|2194.6|2181.9|2194.6|2182.6|2194.6|2181.9|0
1635236400000|2021-10-26 08:20:00|2193.9|2182.1|2194.9|2181.9|2194.9|2182.1|2193.9|2181.9|0
1635236700000|2021-10-26 08:25:00|2194.6||2194.9||2194.9||2194.6||0
1635237000000|2021-10-26 08:30:00|2195.9||2196.9||2196.9||2195.9||0
1635237300000|2021-10-26 08:35:00|2195.9|2182.1|2195.9|2181.9|2195.9|2182.1|2195.9|2181.9|0
1635237600000|2021-10-26 08:40:00||2182.1||2182.1||2182.4||2181.9|0
1635237900000|2021-10-26 08:45:00|2196.9|2182.4|2197.9|2184.4|2197.9|2184.4|2196.9|2182.4|1
1635238200000|2021-10-26 08:50:00|2199.9|2184.9|2199.9|2186.1|2199.9|2187.9|2199.9|2184.6|0
1635238500000|2021-10-26 08:55:00||2185.9||2186.6||2186.6||2185.9|0
1635238800000|2021-10-26 09:00:00|2196.9|2186.1|2199.9|2185.9|2199.9|2187.9|2196.9|2185.9|5
1635239100000|2021-10-26 09:05:00|2198.9||2198.9||2198.9||2198.9||0
1635239400000|2021-10-26 09:10:00|2197.9|2190.6|2197.9|2185.9|2197.9|2190.6|2197.9|2185.9|0
1635240000000|2021-10-26 09:20:00|2198.9|2186.1|2198.6|2187.1|2198.9|2187.1|2198.6|2186.1|1
1635240300000|2021-10-26 09:25:00|2195.9|2187.4|2198.6|2187.1|2198.6|2187.9|2195.9|2187.1|5
1635240600000|2021-10-26 09:30:00|2198.9||2198.9||2198.9||2198.9||0
1635240900000|2021-10-26 09:35:00|2198.6|2190.6|2198.9|2186.1|2198.9|2190.6|2198.6|2185.1|8
1635241200000|2021-10-26 09:40:00|2198.6||2198.6||2198.6||2198.6||0
1635241500000|2021-10-26 09:45:00|2198.9|2185.9|2198.9|2185.4|2198.9|2190.6|2198.9|2185.4|1
1635241800000|2021-10-26 09:50:00|2198.6||2198.1||2198.6||2198.1||0
1635242100000|2021-10-26 09:55:00|2197.9|2184.9|2197.9|2184.9|2197.9|2184.9|2197.9|2184.9|0
1635242400000|2021-10-26 10:00:00|2197.6|2185.1|2195.9|2185.4|2197.6|2185.4|2195.9|2185.1|0
1635243000000|2021-10-26 10:10:00||2185.9||2185.9||2185.9||2185.9|0
1635243300000|2021-10-26 10:15:00|2197.6|2187.9|2197.9|2187.9|2197.9|2187.9|2197.6|2187.9|3
1635243600000|2021-10-26 10:20:00||2186.9||2186.9||2186.9||2186.9|0
1635244200000|2021-10-26 10:30:00||2187.9||2185.9||2187.9||2184.9|2
1635244500000|2021-10-26 10:35:00|2197.6|2185.4|2197.6|2184.9|2197.6|2185.4|2197.6|2184.9|0
1635244800000|2021-10-26 10:40:00||2186.1||2184.9||2186.1||2184.9|1
1635245100000|2021-10-26 10:45:00|2196.9||2197.9||2197.9||2196.9||3
1635245400000|2021-10-26 10:50:00|2195.9|2184.1|2194.9|2183.9|2195.9|2184.1|2194.9|2182.1|4
1635245700000|2021-10-26 10:55:00|2194.6|2184.1|2197.9|2184.4|2197.9|2185.4|2192.9|2184.1|2
1635246000000|2021-10-26 11:00:00||2184.1||2184.1||2184.6||2184.1|0
1635246300000|2021-10-26 11:05:00|2196.9|2183.9|2195.9|2182.9|2196.9|2183.9|2195.9|2182.9|0
1635246600000|2021-10-26 11:10:00||2183.1||2182.4||2183.1||2182.4|0
1635246900000|2021-10-26 11:15:00|2194.9|2182.1|2193.9|2182.1|2194.9|2182.1|2193.9|2182.1|0
1635247800000|2021-10-26 11:30:00|2193.4|2182.4|2193.4|2182.6|2193.4|2182.6|2193.4|2182.4|0
1635248100000|2021-10-26 11:35:00|2192.6|2182.9|2192.9|2182.6|2192.9|2182.9|2191.9|2182.6|5
1635248400000|2021-10-26 11:40:00|2193.4|2182.9|2195.9|2182.6|2196.9|2182.9|2193.4|2182.6|3
1635248700000|2021-10-26 11:45:00|2193.9|2182.9|2192.4|2182.9|2193.9|2182.9|2192.4|2182.9|0
1635249000000|2021-10-26 11:50:00|2190.9|2182.1|2190.9|2182.4|2192.9|2182.9|2190.9|2182.1|8
1635249300000|2021-10-26 11:55:00|2191.9|2182.9|2191.1|2182.1|2191.9|2182.9|2191.1|2182.1|1
1635249600000|2021-10-26 12:00:00|2190.9||2191.4||2191.4||2190.9||0
1635249900000|2021-10-26 12:05:00|2190.9||2190.9||2190.9||2190.9||0
1635250200000|2021-10-26 12:10:00|2190.6|2182.4|2190.6|2182.4|2190.6|2182.4|2190.6|2182.4|0
1635250500000|2021-10-26 12:15:00|2190.4|2182.1|2190.6|2179.6|2190.6|2182.1|2190.4|2179.4|24
1635250800000|2021-10-26 12:20:00||2179.4||2178.9||2179.4||2178.9|2
1635251100000|2021-10-26 12:25:00|2190.4||2190.4||2190.4||2190.4||0
1635251400000|2021-10-26 12:30:00|2190.1|2179.4|2190.1|2179.4|2190.1|2179.4|2190.1|2179.4|0
1635251700000|2021-10-26 12:35:00|2190.6|2178.9|2190.9|2179.6|2190.9|2179.9|2190.6|2178.6|2
1635252000000|2021-10-26 12:40:00|2190.6|2179.9|2190.6|2180.4|2190.6|2180.4|2190.6|2179.9|0
1635252300000|2021-10-26 12:45:00|2194.9|2180.6|2193.9|2181.1|2194.9|2181.1|2193.9|2180.6|1
1635252900000|2021-10-26 12:55:00||2180.4||2180.6||2180.6||2180.4|0
1635253200000|2021-10-26 13:00:00|2191.9|2180.4|2194.9|2181.1|2194.9|2181.1|2191.9|2180.4|0
1635253800000|2021-10-26 13:10:00|2192.9||2192.9||2192.9||2192.9||0
1635254100000|2021-10-26 13:15:00|2192.4|2180.9|2189.9|2176.9|2192.4|2180.9|2188.9|2176.9|4
1635254400000|2021-10-26 13:20:00|2189.6||2189.9||2189.9||2189.4||0
1635255300000|2021-10-26 13:35:00|2188.9|2174.9|2188.9|2174.1|2188.9|2174.9|2188.9|2174.1|1
1635255600000|2021-10-26 13:40:00|2187.9|2172.6|2185.9|2172.6|2187.9|2172.9|2185.9|2172.6|0
1635255900000|2021-10-26 13:45:00|2187.9|2172.9|2187.9|2175.4|2187.9|2175.4|2187.9|2172.9|0
1635256200000|2021-10-26 13:50:00|2188.9||2188.9||2188.9||2188.9||0
1635256500000|2021-10-26 13:55:00||2175.9||2175.9||2175.9||2175.9|0
1635256800000|2021-10-26 14:00:00|2189.9|2175.4|2189.9|2176.9|2189.9|2176.9|2189.9|2175.4|0
1635257100000|2021-10-26 14:05:00||2177.9||2177.9||2177.9||2177.9|0
1635257400000|2021-10-26 14:10:00||2179.1||2179.4||2179.4||2179.1|1
1635257700000|2021-10-26 14:15:00||2177.9||2177.9||2177.9||2177.9|1
1635318900000|2021-10-27 07:15:00|2189.9|2177.9|2189.9|2177.9|2189.9|2177.9|2189.9|2177.9|0
1635320100000|2021-10-27 07:35:00|2190.4|2179.6|2191.1|2179.6|2191.9|2180.1|2190.4|2177.9|2
1635320400000|2021-10-27 07:40:00|2190.9|2178.9|2189.9|2177.9|2191.1|2179.9|2189.9|2177.9|0
1635320700000|2021-10-27 07:45:00|2186.1|2177.4|2189.9|2178.4|2189.9|2178.4|2186.1|2177.4|0
1635321000000|2021-10-27 07:50:00||2178.9||2176.9||2178.9||2176.9|0
1635321300000|2021-10-27 07:55:00|2189.6|2176.6|2189.9|2175.6|2189.9|2176.6|2189.6|2175.4|0
1635321600000|2021-10-27 08:00:00|2188.9|2175.9|2188.9|2174.9|2188.9|2175.9|2188.9|2174.6|0
1635321900000|2021-10-27 08:05:00|2189.1|2174.6|2188.6|2174.9|2189.1|2174.9|2187.9|2173.1|0
1635322200000|2021-10-27 08:10:00|2188.1|2174.6|2187.9|2174.4|2188.1|2174.9|2183.4|2174.1|68
1635322500000|2021-10-27 08:15:00|2187.6|2175.1|2186.9|2175.1|2187.6|2175.1|2186.9|2175.1|0
1635323100000|2021-10-27 08:25:00|2187.9||2183.4||2188.9||2183.4||8
1635323400000|2021-10-27 08:30:00|2188.1|2180.9|2190.4|2178.1|2190.4|2180.9|2188.1|2175.1|8
1635323700000|2021-10-27 08:35:00|2190.9|2178.4|2193.6|2181.4|2193.9|2181.4|2190.9|2178.4|15
1635324000000|2021-10-27 08:40:00|2193.4|2183.9|2187.9|2175.1|2193.4|2183.9|2187.9|2175.1|52
1635324300000|2021-10-27 08:45:00|2185.9|2174.9|2186.9|2175.4|2187.9|2177.9|2185.9|2174.9|1
1635324600000|2021-10-27 08:50:00||2175.6||2175.6||2175.6||2175.6|0
1635324900000|2021-10-27 08:55:00|2187.9||2187.9||2187.9||2187.9||0
1635325200000|2021-10-27 09:00:00|2187.6|2174.9|2186.9|2174.9|2187.6|2174.9|2186.9|2174.9|0
1635325500000|2021-10-27 09:05:00|2187.9||2187.9||2187.9||2187.9||1
1635325800000|2021-10-27 09:10:00||2177.9||2177.9||2177.9||2177.9|0
1635326100000|2021-10-27 09:15:00||2176.1||2174.9||2176.1||2174.9|8
1635328200000|2021-10-27 09:50:00|2183.9|2175.1|2188.9|2179.9|2188.9|2179.9|2183.9|2175.1|1
1635328500000|2021-10-27 09:55:00||2177.9||2175.1||2177.9||2174.9|5
1635328800000|2021-10-27 10:00:00||2175.4||2175.6||2175.6||2175.4|0
1635329100000|2021-10-27 10:05:00|2184.1|2175.9|2188.9|2176.9|2188.9|2176.9|2184.1|2175.9|0
1635329700000|2021-10-27 10:15:00|2191.9|2177.9|2191.9|2177.6|2191.9|2180.9|2184.4|2176.1|15
1635330000000|2021-10-27 10:20:00||2177.9||2178.1||2178.1||2177.9|0
1635330600000|2021-10-27 10:30:00||2178.4||2178.4||2178.4||2178.4|0
1635330900000|2021-10-27 10:35:00||2178.9||2178.9||2178.9||2178.9|0
1635331200000|2021-10-27 10:40:00|2192.9|2179.1|2193.1|2179.1|2193.1|2179.1|2192.9|2179.1|1
1635331500000|2021-10-27 10:45:00|2192.9||2191.6||2192.9||2190.9||10
1635331800000|2021-10-27 10:50:00|2191.4|2178.9|2187.9|2174.9|2191.6|2178.9|2187.9|2174.9|5
1635332700000|2021-10-27 11:05:00||2175.1||2175.1||2175.1||2174.9|0
1635333000000|2021-10-27 11:10:00||2175.4||2175.4||2175.4||2175.4|0
1635333300000|2021-10-27 11:15:00||2175.6||2175.9||2175.9||2175.6|0
1635333600000|2021-10-27 11:20:00||2176.1||2176.4||2176.4||2176.1|0
1635333900000|2021-10-27 11:25:00|2190.4|2176.6|2190.4|2179.9|2190.4|2179.9|2190.4|2176.6|2
1635334200000|2021-10-27 11:30:00|2190.9|2178.4|2190.9|2176.9|2190.9|2178.4|2190.9|2176.9|0
1635334500000|2021-10-27 11:35:00||2177.1||2176.9||2177.1||2176.9|0
1635334800000|2021-10-27 11:40:00||2177.1||2177.1||2177.1||2177.1|0
1635335100000|2021-10-27 11:45:00||2177.4||2177.4||2177.4||2177.4|0
1635335400000|2021-10-27 11:50:00|2192.9|2177.9|2192.9|2180.9|2192.9|2180.9|2192.9|2177.9|1
1635335700000|2021-10-27 11:55:00|2194.4|2181.4|2194.4|2182.9|2194.4|2182.9|2194.4|2180.9|1
1635336000000|2021-10-27 12:00:00|2193.9|2180.9|2193.9|2180.9|2193.9|2180.9|2193.9|2180.9|1
1635336300000|2021-10-27 12:05:00||2181.1||2181.1||2181.1||2181.1|0
1635336600000|2021-10-27 12:10:00|2194.4|2183.4|2197.6|2181.1|2197.6|2183.9|2189.1|2180.9|12
1635336900000|2021-10-27 12:15:00|2197.1|2182.1|2198.9|2187.9|2199.1|2187.9|2197.1|2182.1|21
1635337200000|2021-10-27 12:20:00|2198.6|2186.1|2198.6|2185.9|2198.9|2186.4|2196.9|2184.9|25
1635337500000|2021-10-27 12:25:00|2198.4|2187.9|2197.9|2188.4|2198.6|2188.6|2196.9|2187.9|22
1635337800000|2021-10-27 12:30:00|2198.9|2188.9|2198.9|2188.9|2198.9|2188.9|2198.6|2188.9|1
1635338100000|2021-10-27 12:35:00|2198.6|2188.4|2198.1|2186.6|2198.9|2189.1|2197.9|2186.6|40
1635338400000|2021-10-27 12:40:00|2197.9|2183.4|2196.9|2186.9|2198.1|2187.9|2195.9|2182.1|21
1635338700000|2021-10-27 12:45:00|2196.6|2184.9|2195.6|2182.9|2196.9|2184.9|2195.6|2182.1|0
1635339000000|2021-10-27 12:50:00|2195.9|2183.1|2199.9|2188.1|2200.6|2188.4|2195.9|2183.1|50
1635339300000|2021-10-27 12:55:00|2199.6|2185.1|2201.6|2188.1|2201.6|2188.1|2199.6|2183.6|0
1635339600000|2021-10-27 13:00:00|2203.6|2188.9|2201.9|2190.9|2203.9|2190.9|2201.9|2188.9|1
1635340200000|2021-10-27 13:10:00|2201.6|2190.1|2201.1|2189.9|2201.9|2190.1|2200.9|2189.1|0
1635340500000|2021-10-27 13:15:00|2200.9|2191.9|2200.6|2190.1|2201.9|2191.9|2200.6|2189.9|1
1635340800000|2021-10-27 13:20:00|2200.4|2189.9|2200.1|2189.4|2200.4|2189.9|2199.4|2188.6|11
1635341100000|2021-10-27 13:25:00|2199.9||2200.4||2200.4||2199.6||0
1635341400000|2021-10-27 13:30:00|2200.6|2189.9|2198.9|2186.4|2200.9|2189.9|2198.9|2186.1|10
1635341700000|2021-10-27 13:35:00|2198.6|2186.1|2198.9|2187.4|2199.1|2188.9|2198.4|2184.6|0
1635342000000|2021-10-27 13:40:00|2200.4|2187.9|2198.9|2190.4|2200.4|2190.4|2198.9|2187.9|3
1635342300000|2021-10-27 13:45:00|2201.1||2200.9||2201.1||2200.9||12
1635342600000|2021-10-27 13:50:00|2201.6|2187.9|2198.9|2187.9|2201.9|2187.9|2198.9|2185.9|0
1635342900000|2021-10-27 13:55:00|2201.9|2186.4|2201.9|2187.9|2201.9|2187.9|2201.9|2185.9|11
1635343200000|2021-10-27 14:00:00||2188.1||2188.1||2188.1||2188.1|0
1635343500000|2021-10-27 14:05:00||2188.4||2189.1||2189.1||2188.4|0
1635343800000|2021-10-27 14:10:00||2189.9||2190.1||2190.1||2189.9|0
1635344100000|2021-10-27 14:15:00|2204.1|2190.4|2203.9|2191.1|2204.4|2191.1|2203.9|2190.4|10
1635491700000|2021-10-29 07:15:00|2196.9|2128.6|2272.9|2164.9|2296.9|2164.9|2196.9|2128.6|0
1635492000000|2021-10-29 07:20:00|2271.9|2165.1|2249.9|2178.9|2271.9|2178.9|2249.9|2165.1|0
1635492300000|2021-10-29 07:25:00|2200.9|2179.4|2198.9|2187.9|2200.9|2187.9|2198.9|2177.9|2
1635492600000|2021-10-29 07:30:00|2199.9|2188.9|2249.9|2187.9|2249.9|2188.9|2199.9|2187.9|9
1635492900000|2021-10-29 07:35:00|2202.1|2179.9|2199.9|2185.6|2202.1|2190.9|2197.9|2179.9|10
1635493200000|2021-10-29 07:40:00|2199.4|2185.4|2192.9|2179.9|2199.4|2186.9|2192.9|2179.9|0
1635493500000|2021-10-29 07:45:00|2194.9|2180.9|2192.6|2180.1|2195.1|2180.9|2192.6|2179.9|0
1635493800000|2021-10-29 07:50:00|2191.6|2179.9|2190.9|2177.9|2192.6|2179.9|2190.6|2177.9|19
1635494100000|2021-10-29 07:55:00|2190.4|2174.4|2187.9|2176.4|2190.4|2176.4|2187.9|2174.4|1
1635494400000|2021-10-29 08:00:00|2187.4|2174.9|2187.4|2172.9|2187.4|2174.9|2187.4|2172.9|2
1635494700000|2021-10-29 08:05:00|2190.1|2173.4|2190.4|2174.9|2190.6|2177.9|2190.1|2173.4|11
1635495000000|2021-10-29 08:10:00|2190.1|2173.6|2189.1|2173.4|2190.1|2174.1|2181.9|2173.4|0
1635495300000|2021-10-29 08:15:00|2189.4||2188.1||2189.6||2187.4||0
1635495600000|2021-10-29 08:20:00|2187.9|2173.6|2188.6|2173.6|2188.6|2173.6|2187.6|2173.6|0
1635495900000|2021-10-29 08:25:00|2188.9|2173.9|2188.6|2174.1|2190.6|2174.9|2185.9|2173.9|11
1635496200000|2021-10-29 08:30:00|2185.9|2174.9|2185.9|2175.1|2185.9|2175.1|2185.9|2174.9|0
1635496500000|2021-10-29 08:35:00||2174.9||2174.9||2174.9||2174.9|0
1635496800000|2021-10-29 08:40:00|||||||||1
1635497100000|2021-10-29 08:45:00|2185.6|2173.1|2182.9|2172.4|2185.6|2173.1|2182.9|2172.4|23
1635497700000|2021-10-29 08:55:00|2180.9|2168.9|2175.9|2167.6|2180.9|2169.9|2175.9|2167.6|7
1635498000000|2021-10-29 09:00:00|2179.1|2167.9|2180.4|2168.1|2180.4|2168.1|2176.4|2167.9|1
1635498300000|2021-10-29 09:05:00|2180.6|2168.9|2179.6|2168.4|2180.6|2168.9|2176.4|2168.1|0
1635498600000|2021-10-29 09:10:00|2179.4|2168.6|2179.4|2168.6|2179.6|2168.6|2179.4|2168.6|5
1635498900000|2021-10-29 09:15:00|2178.6|2168.4|2174.9|2162.6|2178.6|2168.4|2174.9|2162.6|20
1635499200000|2021-10-29 09:20:00|2174.6|2161.4|2174.6|2161.4|2174.6|2161.4|2174.6|2160.9|0
1635499500000|2021-10-29 09:25:00|2172.9|2161.6|2172.9|2161.4|2174.6|2161.6|2172.9|2161.4|0
1635499800000|2021-10-29 09:30:00||2161.6||2162.4||2162.4||2161.4|0
1635500100000|2021-10-29 09:35:00|2174.9|2162.9|2174.9|2162.9|2174.9|2162.9|2174.9|2162.9|3
1635500700000|2021-10-29 09:45:00|2175.9|2163.4|2179.6|2168.1|2180.1|2168.1|2175.9|2163.4|8
1635501000000|2021-10-29 09:50:00|2180.9|2170.4|2183.9|2168.9|2184.1|2171.9|2180.9|2167.9|9
1635501300000|2021-10-29 09:55:00|2184.1|2167.9|2183.6|2169.1|2184.1|2169.1|2177.4|2167.9|1
1635501600000|2021-10-29 10:00:00|2184.6|2169.4|2180.9|2167.9|2184.6|2169.4|2180.9|2167.9|0
1635501900000|2021-10-29 10:05:00||2168.1||2168.1||2168.1||2168.1|0
1635502200000|2021-10-29 10:10:00|2180.6|2167.9|2176.1|2164.1|2180.6|2167.9|2176.1|2164.1|17
1635502500000|2021-10-29 10:15:00|2177.1|2164.9|2175.9|2165.9|2177.1|2165.9|2175.9|2164.9|5
1635503100000|2021-10-29 10:25:00||2164.9||2163.1||2164.9||2162.9|13
1635503700000|2021-10-29 10:35:00|2173.9|2162.9|2172.9|2162.9|2173.9|2162.9|2172.9|2162.9|0
1635504000000|2021-10-29 10:40:00|2173.9|2163.1|2173.9|2163.9|2173.9|2164.9|2173.9|2163.1|1
1635504300000|2021-10-29 10:45:00|2175.9|2164.4|2175.9|2164.6|2175.9|2165.9|2175.9|2164.4|1
1635504600000|2021-10-29 10:50:00|2177.1|2164.4|2177.1|2164.9|2177.1|2164.9|2176.9|2164.4|43
1635504900000|2021-10-29 10:55:00|2176.9||2176.9||2176.9||2176.9||0
1635505200000|2021-10-29 11:00:00|2177.1|2165.1|2177.1|2165.4|2177.1|2165.4|2177.1|2165.1|0
1635506100000|2021-10-29 11:15:00|2176.9|2165.9|2176.9|2165.9|2176.9|2165.9|2176.9|2165.9|5
1635506400000|2021-10-29 11:20:00|2175.9|2164.4|2175.9|2164.4|2175.9|2164.4|2172.9|2164.4|30
1635506700000|2021-10-29 11:25:00|2176.9|2164.6|2176.9|2164.6|2176.9|2164.6|2176.9|2164.6|0
1635507000000|2021-10-29 11:30:00|2175.9|2163.1|2175.9|2163.1|2175.9|2163.1|2175.9|2163.1|0
1635507600000|2021-10-29 11:40:00|2175.6|2162.9|2173.9|2162.9|2175.6|2162.9|2173.9|2162.9|0
1635507900000|2021-10-29 11:45:00|2176.1|2165.9|2175.9|2165.9|2176.9|2165.9|2175.9|2165.9|7
1635508200000|2021-10-29 11:50:00|2176.9|2162.9|2175.9|2162.9|2176.9|2162.9|2175.9|2162.9|1
1635508500000|2021-10-29 11:55:00|2175.6|2163.1|2173.9|2162.9|2175.6|2163.1|2173.9|2162.9|0
1635508800000|2021-10-29 12:00:00|2175.4|2161.9|2174.1|2157.9|2175.4|2161.9|2173.9|2157.6|20
1635509100000|2021-10-29 12:05:00|2173.9|2158.9|2173.9|2158.9|2174.1|2158.9|2167.9|2158.9|1
1635509400000|2021-10-29 12:10:00|2173.4||2173.4||2173.9||2173.4||0
1635509700000|2021-10-29 12:15:00|2173.1|2159.9|2173.1|2159.9|2173.6|2159.9|2173.1|2159.9|0
1635510000000|2021-10-29 12:20:00|2172.9|2160.9|2170.9|2160.9|2172.9|2160.9|2170.9|2160.9|0
1635510300000|2021-10-29 12:25:00|2171.9|2161.9|2172.6|2158.9|2172.6|2161.9|2171.9|2158.9|3
1635510600000|2021-10-29 12:30:00|2172.9|2159.1|2173.6|2159.9|2173.6|2159.9|2172.9|2159.1|0
1635511200000|2021-10-29 12:40:00|2173.9|2160.4|2173.9|2160.4|2173.9|2160.4|2173.9|2160.4|0
1635511800000|2021-10-29 12:50:00|2173.6||2173.1||2173.6||2173.1||0
1635512100000|2021-10-29 12:55:00|2172.9|2159.9|2170.9|2159.9|2172.9|2159.9|2170.9|2159.9|0
1635512400000|2021-10-29 13:00:00||2160.1||2160.1||2160.1||2160.1|0
1635512700000|2021-10-29 13:05:00|2172.4||2173.1||2173.4||2172.4||0
1635513000000|2021-10-29 13:10:00|2173.6|2159.9|2171.9|2159.9|2173.9|2159.9|2171.9|2159.9|0
1635513300000|2021-10-29 13:15:00|2171.6|2162.9|2173.9|2159.9|2173.9|2162.9|2170.9|2159.9|2
1635513600000|2021-10-29 13:20:00|2174.1|2160.9|2171.9|2159.1|2174.1|2162.9|2170.9|2159.1|6
1635513900000|2021-10-29 13:25:00||2159.9||2159.9||2159.9||2159.9|0
1635514200000|2021-10-29 13:30:00||2160.9||2160.9||2160.9||2160.9|0
1635514500000|2021-10-29 13:35:00|2172.9|2159.9|2172.9|2161.1|2172.9|2163.9|2172.9|2159.9|10
1635514800000|2021-10-29 13:40:00|2171.9||2172.9||2172.9||2170.9||5
1635515100000|2021-10-29 13:45:00|2171.9|2161.4|2171.9|2161.4|2171.9|2161.4|2171.9|2161.4|0
1635515400000|2021-10-29 13:50:00|2170.9|2161.1|2171.9|2162.1|2171.9|2162.1|2170.9|2161.1|19
1635515700000|2021-10-29 13:55:00|2173.9|2162.4|2175.9|2162.9|2175.9|2162.9|2170.4|2160.4|11
1635516000000|2021-10-29 14:00:00|2174.6||2175.9||2175.9||2174.1||0
1635516300000|2021-10-29 14:05:00|2180.4|2164.9|2180.1|2165.1|2180.4|2165.1|2180.1|2164.9|1
1635516600000|2021-10-29 14:10:00|2180.4|2167.9|2180.4|2167.9|2180.4|2167.9|2179.9|2167.9|5
1635516900000|2021-10-29 14:15:00|2180.9|2171.9|2178.9|2160.4|2180.9|2172.4|2178.9|2160.4|13
1635754500000|2021-11-01 08:15:00|2178.9|2160.4|2178.9|2160.4|2178.9|2160.4|2178.9|2160.4|0
1635755400000|2021-11-01 08:30:00|2185.9|2167.9|2189.9|2177.9|2189.9|2177.9|2185.9|2167.9|0
1635755700000|2021-11-01 08:35:00|2188.9|2180.4|2198.9|2187.9|2202.9|2188.4|2188.9|2177.9|20
1635756000000|2021-11-01 08:40:00|2200.4|2188.1|2200.4|2189.1|2200.4|2190.9|2199.9|2188.1|9
1635756300000|2021-11-01 08:45:00|2204.9|2189.6|2204.9|2195.9|2204.9|2195.9|2200.6|2189.4|16
1635756600000|2021-11-01 08:50:00|2205.9|2191.9|2205.9|2196.9|2205.9|2196.9|2205.9|2189.9|1
1635756900000|2021-11-01 08:55:00|2209.6|2197.1|2204.9|2194.4|2209.9|2197.1|2204.9|2192.9|39
1635757200000|2021-11-01 09:00:00||2193.4||2194.1||2194.1||2193.4|0
1635757500000|2021-11-01 09:05:00|2204.4|2194.6|2208.4|2195.4|2210.9|2196.4|2204.4|2194.6|12
1635757800000|2021-11-01 09:10:00|2207.9|2194.6|2208.9|2199.9|2208.9|2200.4|2202.9|2194.4|85
1635758100000|2021-11-01 09:15:00|2208.1|2197.9|2205.9|2197.4|2208.1|2197.9|2205.9|2197.1|12
1635758400000|2021-11-01 09:20:00|2205.6|2197.1|2207.9|2195.6|2207.9|2197.9|2205.6|2194.9|17
1635758700000|2021-11-01 09:25:00|2207.6|2195.9|2207.6|2198.1|2207.6|2199.1|2207.6|2194.9|5
1635759000000|2021-11-01 09:30:00|2207.9|2198.6|2209.4|2197.9|2210.1|2200.1|2207.9|2197.9|10
1635759300000|2021-11-01 09:35:00|2209.1|2198.4|2206.9|2196.9|2209.4|2199.4|2206.9|2196.9|10
1635759600000|2021-11-01 09:40:00|2206.6|2197.4|2206.9|2194.4|2207.6|2197.4|2206.6|2194.4|0
1635759900000|2021-11-01 09:45:00|2207.4|2194.9|2208.4|2194.9|2208.6|2198.9|2207.4|2194.9|9
1635760200000|2021-11-01 09:50:00|2208.6|2195.4|2207.1|2195.4|2208.9|2195.6|2207.1|2195.4|0
1635760500000|2021-11-01 09:55:00|2206.9|2195.9|2206.6|2195.4|2206.9|2195.9|2206.4|2195.4|4
1635760800000|2021-11-01 10:00:00|2206.4|2195.9|2205.9|2195.4|2206.4|2195.9|2205.6|2195.4|4
1635761100000|2021-11-01 10:05:00|2206.9|2195.9|2205.9|2192.6|2206.9|2195.9|2205.9|2192.1|16
1635761400000|2021-11-01 10:10:00|2206.9|2193.1|2205.9|2191.6|2206.9|2193.4|2205.9|2190.6|11
1635761700000|2021-11-01 10:15:00||2192.9||2191.1||2196.4||2191.1|7
1635762000000|2021-11-01 10:20:00|2205.4|2190.9|2204.9|2191.9|2205.4|2191.9|2204.9|2190.9|1
1635762300000|2021-11-01 10:25:00|2205.1|2192.4|2204.6|2191.9|2205.1|2195.4|2204.6|2191.6|3
1635762600000|2021-11-01 10:30:00|2205.6|2192.1|2205.9|2192.1|2205.9|2192.1|2205.6|2192.1|0
1635762900000|2021-11-01 10:35:00||2195.9||2194.9||2195.9||2194.9|0
1635763200000|2021-11-01 10:40:00||2196.9||2195.9||2196.9||2195.9|0
1635763500000|2021-11-01 10:45:00|2205.6|2194.9|2205.1|2194.9|2205.6|2194.9|2205.1|2194.9|5
1635763800000|2021-11-01 10:50:00|2205.9|2195.4|2205.9|2195.4|2205.9|2195.4|2205.6|2195.4|0
1635764100000|2021-11-01 10:55:00|2205.6|2195.9|2206.9|2195.9|2206.9|2198.1|2205.6|2194.9|2
1635764400000|2021-11-01 11:00:00|2206.6|2197.9|2206.6|2191.6|2207.4|2197.9|2206.4|2191.6|15
1635764700000|2021-11-01 11:05:00|2207.1|2191.9|2209.9|2197.6|2210.1|2197.6|2207.1|2191.9|39
1635765000000|2021-11-01 11:10:00|2209.6|2197.9|2209.4|2197.9|2210.4|2197.9|2209.4|2197.9|0
1635765300000|2021-11-01 11:15:00|2209.1||2208.9||2209.4||2208.9||0
1635765600000|2021-11-01 11:20:00|2209.1|2195.1|2205.9|2196.9|2209.1|2196.9|2205.9|2195.1|4
1635765900000|2021-11-01 11:25:00|2208.1|2195.1|2206.9|2195.1|2208.1|2195.1|2206.9|2195.1|11
1635766500000|2021-11-01 11:35:00|2206.6|2193.4|2206.9|2192.9|2206.9|2193.4|2206.6|2191.6|0
1635766800000|2021-11-01 11:40:00|2206.4|2193.9|2205.9|2193.9|2206.4|2193.9|2205.9|2193.9|0
1635767100000|2021-11-01 11:45:00|2205.6||2205.4||2205.9||2205.4||0
1635767400000|2021-11-01 11:50:00|2205.1||2205.1||2205.6||2205.1||0
1635767700000|2021-11-01 11:55:00|2204.9|2194.9|2204.1|2194.9|2204.9|2194.9|2204.1|2194.9|0
1635768000000|2021-11-01 12:00:00|2203.9|2193.9|2203.9|2192.9|2204.4|2194.9|2202.9|2192.9|34
1635768300000|2021-11-01 12:05:00|2204.6|2191.6|2202.9|2189.1|2204.6|2191.6|2202.9|2189.1|10
1635768600000|2021-11-01 12:10:00|2203.9|2188.1|2202.9|2188.9|2203.9|2189.6|2202.9|2188.1|0
1635768900000|2021-11-01 12:15:00|2201.9|2189.1|2203.9|2191.9|2203.9|2191.9|2201.9|2189.1|6
1635769200000|2021-11-01 12:20:00|2204.9||2204.9||2204.9||2204.9||0
1635769800000|2021-11-01 12:30:00|2205.6||2205.1||2205.6||2205.1||0
1635770100000|2021-11-01 12:35:00|2204.9||2203.9||2205.1||2203.9||0
1635770400000|2021-11-01 12:40:00|2203.6|2193.9|2203.6|2191.9|2203.6|2193.9|2203.6|2191.9|5
1635770700000|2021-11-01 12:45:00|2202.9|2189.9|2202.9|2189.1|2202.9|2189.9|2202.9|2189.1|15
1635771000000|2021-11-01 12:50:00|2203.9|2189.4|2204.6|2190.1|2204.6|2190.1|2203.9|2189.1|0
1635771300000|2021-11-01 12:55:00|2203.9|2189.1|2204.4|2189.9|2204.4|2191.9|2202.9|2189.1|5
1635771600000|2021-11-01 13:00:00|2204.1|2189.1|2202.9|2189.1|2204.1|2189.1|2201.9|2189.1|0
1635771900000|2021-11-01 13:05:00|2202.6|2189.4|2202.6|2189.4|2202.6|2189.4|2202.6|2189.4|0
1635772200000|2021-11-01 13:10:00|2201.9|2189.6|2201.9|2189.6|2201.9|2189.6|2201.9|2189.6|0
1635773100000|2021-11-01 13:25:00||2189.9||2189.9||2189.9||2189.9|1
1635773400000|2021-11-01 13:30:00|2203.9||2202.9||2203.9||2202.9||0
1635774000000|2021-11-01 13:40:00||2190.1||2189.9||2192.4||2189.6|1
1635774300000|2021-11-01 13:45:00|2200.9||2200.9||2200.9||2200.9||0
1635774600000|2021-11-01 13:50:00||2188.6||2188.6||2188.6||2188.6|0
1635774900000|2021-11-01 13:55:00||2188.9||2188.9||2188.9||2188.9|0
1635775200000|2021-11-01 14:00:00|2203.1|2188.6|2200.9|2184.4|2203.1|2188.6|2200.9|2184.1|17
1635775500000|2021-11-01 14:05:00|2199.9|2184.9|2200.9|2185.1|2200.9|2186.6|2199.1|2184.4|0
1635775800000|2021-11-01 14:10:00|2200.4||2199.9||2200.4||2199.9||0
1635776400000|2021-11-01 14:20:00||2185.4||2185.4||2185.4||2185.4|0
1635776700000|2021-11-01 14:25:00||2185.6||2185.1||2185.6||2185.1|0
1635777000000|2021-11-01 14:30:00|2198.9|2184.9|2198.9|2184.9|2198.9|2184.9|2198.9|2184.9|0
1635777300000|2021-11-01 14:35:00|2199.9|2185.1|2199.9|2185.1|2199.9|2185.1|2199.9|2184.9|0
1635777600000|2021-11-01 14:40:00||2185.4||2186.1||2186.1||2185.1|0
1635777900000|2021-11-01 14:45:00||2186.4||2186.4||2186.4||2186.4|0
1635778200000|2021-11-01 14:50:00||2186.6||2186.9||2186.9||2186.6|0
1635778500000|2021-11-01 14:55:00|2198.9|2187.9|2198.9|2185.9|2198.9|2187.9|2198.9|2185.6|17
1635778800000|2021-11-01 15:00:00||2186.1||2186.9||2186.9||2186.1|0
1635779100000|2021-11-01 15:05:00|2197.9||2197.6||2197.9||2197.6||0
1635779400000|2021-11-01 15:10:00|2197.9|2187.1|2197.6|2187.1|2197.9|2187.1|2197.4|2187.1|0
1635779700000|2021-11-01 15:15:00|2195.9|2186.9|2197.6|2186.4|2197.6|2186.9|2195.6|2185.4|15
1635840900000|2021-11-02 08:15:00|2197.6|2186.4|2197.6|2186.4|2197.6|2186.4|2197.6|2186.4|0
1635843300000|2021-11-02 08:55:00|2195.1|2182.9|2194.4|2182.1|2195.1|2182.9|2194.4|2182.1|1
1635843600000|2021-11-02 09:00:00|2194.6|2178.1|2190.9|2176.1|2194.6|2178.6|2190.9|2176.1|10
1635843900000|2021-11-02 09:05:00|2192.9|2176.4|2196.4|2182.9|2196.6|2182.9|2192.9|2176.1|0
1635844200000|2021-11-02 09:10:00|2196.1|2179.4|2193.9|2179.6|2196.4|2179.6|2193.9|2179.1|0
1635844500000|2021-11-02 09:15:00|2189.9|2180.1|2193.9|2180.1|2193.9|2180.1|2189.9|2179.1|0
1635844800000|2021-11-02 09:20:00|2193.6|2179.9|2193.6|2180.1|2193.6|2180.1|2193.6|2178.4|0
1635845100000|2021-11-02 09:25:00|2193.4|2178.4|2193.4|2176.4|2193.6|2178.4|2193.1|2176.4|2
1635845400000|2021-11-02 09:30:00||2176.9||2177.9||2178.4||2176.4|5
1635845700000|2021-11-02 09:35:00|2192.9||2192.9||2192.9||2192.9||0
1635846000000|2021-11-02 09:40:00|2192.6|2178.1|2191.9|2178.1|2192.9|2178.1|2191.9|2178.1|0
1635846300000|2021-11-02 09:45:00|2191.6|2183.4|2189.9|2178.1|2191.9|2183.4|2189.9|2178.1|1
1635846900000|2021-11-02 09:55:00|2193.4|2181.9|2193.6|2181.9|2193.6|2181.9|2193.4|2181.9|1
1635847200000|2021-11-02 10:00:00|2193.4||2192.9||2193.4||2192.9||0
1635847500000|2021-11-02 10:05:00|2192.6|2182.1|2192.6|2178.1|2192.6|2182.1|2192.6|2178.1|1
1635847800000|2021-11-02 10:10:00|2192.4|2177.9|2187.9|2177.9|2192.6|2177.9|2187.9|2174.9|12
1635848100000|2021-11-02 10:15:00|2191.1|2174.4|2190.9|2173.9|2191.1|2177.4|2190.9|2173.9|11
1635848400000|2021-11-02 10:20:00|2190.6|2174.1|2190.9|2174.4|2190.9|2174.4|2190.6|2174.1|0
1635848700000|2021-11-02 10:25:00|2190.4|2174.9|2189.9|2176.9|2190.9|2176.9|2189.9|2174.9|0
1635849000000|2021-11-02 10:30:00|2188.9||2188.9||2188.9||2188.9||0
1635849300000|2021-11-02 10:35:00|2187.9|2175.9|2186.9|2174.1|2187.9|2175.9|2185.9|2174.1|13
1635849600000|2021-11-02 10:40:00|2187.9|2176.9|2190.9|2176.9|2191.1|2176.9|2187.9|2176.9|0
1635849900000|2021-11-02 10:45:00||2177.9||2177.9||2177.9||2177.9|0
1635850200000|2021-11-02 10:50:00|2192.9|2178.9|2192.9|2179.1|2192.9|2179.1|2192.9|2178.9|20
1635850500000|2021-11-02 10:55:00|2194.4|2182.9|2192.9|2179.4|2194.4|2182.9|2192.9|2179.1|0
1635850800000|2021-11-02 11:00:00|2195.1|2180.9|2195.1|2180.9|2195.4|2180.9|2195.1|2180.9|0
1635851100000|2021-11-02 11:05:00|2195.4||2193.9||2195.4||2193.9||0
1635851400000|2021-11-02 11:10:00|2192.9|2181.1|2192.9|2181.1|2192.9|2181.1|2192.9|2181.1|0
1635851700000|2021-11-02 11:15:00|2191.9|2181.4|2191.9|2181.4|2191.9|2181.4|2191.9|2181.4|0
1635852300000|2021-11-02 11:25:00|2192.4||2191.9||2192.4||2191.9||0
1635852600000|2021-11-02 11:30:00||2180.9||2180.1||2180.9||2179.9|8
1635852900000|2021-11-02 11:35:00|2188.1|2179.9|2192.9|2180.4|2192.9|2180.4|2188.1|2179.9|20
1635853200000|2021-11-02 11:40:00|2192.6|2183.9|2194.9|2183.9|2196.1|2183.9|2191.9|2180.4|40
1635853500000|2021-11-02 11:45:00|2193.9|2180.4|2193.9|2182.9|2193.9|2183.9|2189.6|2180.4|0
1635853800000|2021-11-02 11:50:00|2195.9|2184.9|2192.9|2182.9|2195.9|2184.9|2192.9|2182.9|6
1635854100000|2021-11-02 11:55:00|2194.9|2183.1|2194.9|2183.1|2194.9|2184.6|2194.9|2183.1|0
1635854400000|2021-11-02 12:00:00||2186.6||2183.1||2186.6||2183.1|0
1635854700000|2021-11-02 12:05:00||2183.9||2183.9||2183.9||2183.9|0
1635855300000|2021-11-02 12:15:00|2195.9|2184.9|2194.9|2183.1|2195.9|2184.9|2191.1|2182.9|1
1635855600000|2021-11-02 12:20:00|2194.6||2194.6||2194.6||2194.6||0
1635855900000|2021-11-02 12:25:00|2194.9|2183.4|2194.9|2183.9|2194.9|2183.9|2194.9|2183.4|0
1635856200000|2021-11-02 12:30:00|2194.6||2194.9||2194.9||2194.6||0
1635856500000|2021-11-02 12:35:00||2183.1||2183.1||2183.1||2183.1|0
1635856800000|2021-11-02 12:40:00|2194.6|2182.9|2194.6|2184.9|2194.6|2184.9|2194.6|2182.9|0
1635857100000|2021-11-02 12:45:00|2194.9|2185.1|2194.4|2184.9|2194.9|2185.1|2194.4|2184.9|26
1635857400000|2021-11-02 12:50:00|2194.9|2182.9|2194.6|2181.1|2194.9|2182.9|2194.6|2179.9|20
1635857700000|2021-11-02 12:55:00|2193.9||2193.9||2193.9||2193.9||0
1635858000000|2021-11-02 13:00:00||2181.9||2182.1||2182.1||2181.9|0
1635860100000|2021-11-02 13:35:00|2194.6|2182.4|2194.6|2182.1|2194.6|2182.6|2194.6|2182.1|0
1635861000000|2021-11-02 13:50:00|2193.9||2193.9||2194.4||2193.9||0
1635861300000|2021-11-02 13:55:00|2194.6||2194.6||2194.6||2194.6||0
1635861900000|2021-11-02 14:05:00|2194.9||2194.4||2194.9||2194.4||0
1635862500000|2021-11-02 14:15:00|2194.1|2183.9|2193.4|2181.9|2194.1|2183.9|2193.4|2181.9|10
1635862800000|2021-11-02 14:20:00|2193.9|2182.1|2193.6|2182.1|2193.9|2182.1|2193.6|2182.1|0
1635863100000|2021-11-02 14:25:00|2193.4|2182.9|2192.9|2182.6|2193.4|2183.9|2192.9|2182.4|5
1635863400000|2021-11-02 14:30:00|2193.1||2193.1||2193.1||2193.1||0
1635863700000|2021-11-02 14:35:00|2193.4||2193.9||2193.9||2193.4||0
1635864000000|2021-11-02 14:40:00|2193.6|2183.4|2193.9|2183.4|2193.9|2183.4|2193.6|2183.4|0
1635864300000|2021-11-02 14:45:00|2193.6||2192.9||2193.9||2192.9||0
1635864600000|2021-11-02 14:50:00|2192.6|2182.6|2192.9|2182.6|2193.6|2182.6|2192.6|2182.4|10
1635864900000|2021-11-02 14:55:00|2193.9|2182.9|2194.6|2183.9|2194.6|2183.9|2193.6|2182.6|17
1635865200000|2021-11-02 15:00:00|2194.9|2184.1|2194.9|2182.6|2194.9|2184.1|2194.9|2182.4|10
1635865500000|2021-11-02 15:05:00|2194.6||2194.6||2194.6||2194.6||0
1635865800000|2021-11-02 15:10:00|2194.4|2183.9|2193.9|2183.4|2194.4|2183.9|2193.9|2182.9|8
1635866100000|2021-11-02 15:15:00|2193.6|2182.4|2192.9|2179.1|2193.6|2182.4|2191.9|2179.1|4
1635927300000|2021-11-03 08:15:00|2192.9|2179.1|2192.9|2179.1|2192.9|2179.1|2192.9|2179.1|0
1635928800000|2021-11-03 08:40:00|2199.9|2187.9|2200.6|2187.9|2200.6|2187.9|2199.9|2187.9|0
1635929100000|2021-11-03 08:45:00|2200.9|2188.9|2205.1|2190.9|2205.9|2190.9|2200.9|2188.9|13
1635929400000|2021-11-03 08:50:00|2205.4|2192.9|2201.9|2192.9|2205.4|2192.9|2200.9|2192.9|15
1635929700000|2021-11-03 08:55:00|2205.1|2193.9|2200.9|2188.1|2205.1|2193.9|2200.9|2187.9|4
1635930000000|2021-11-03 09:00:00|2203.1||2203.9||2205.1||2203.1||0
1635930300000|2021-11-03 09:05:00|2202.9|2188.4|2202.9|2188.6|2202.9|2188.6|2202.9|2188.4|0
1635930600000|2021-11-03 09:10:00|2203.9|2191.9|2207.4|2195.1|2207.4|2197.9|2203.9|2191.9|50
1635930900000|2021-11-03 09:15:00|2206.9|2195.9|2206.4|2195.9|2206.9|2197.9|2205.9|2193.1|60
1635931200000|2021-11-03 09:20:00|2205.9|2193.1|2208.9|2197.9|2209.9|2197.9|2205.9|2193.1|17
1635931500000|2021-11-03 09:25:00|2207.9|2194.4|2207.9|2194.4|2207.9|2194.9|2207.9|2194.1|0
1635931800000|2021-11-03 09:30:00||2194.9||2197.9||2197.9||2194.9|0
1635932100000|2021-11-03 09:35:00|2204.9|2196.4|2207.9|2197.9|2207.9|2197.9|2204.9|2196.1|43
1635932400000|2021-11-03 09:40:00|2210.9|2198.1|2210.9|2198.1|2213.4|2198.1|2210.9|2198.1|2
1635932700000|2021-11-03 09:45:00|2210.6||2210.6||2210.6||2210.6||0
1635933000000|2021-11-03 09:50:00|2210.9|2198.4|2209.9|2198.4|2212.6|2198.4|2209.9|2198.4|11
1635933300000|2021-11-03 09:55:00|2209.6|2195.1|2209.4|2195.4|2209.9|2195.4|2209.1|2195.1|10
1635933600000|2021-11-03 10:00:00|2209.6||2207.9||2209.6||2207.9||0
1635933900000|2021-11-03 10:05:00|2209.9|2197.9|2207.9|2195.4|2209.9|2197.9|2207.9|2195.4|2
1635934200000|2021-11-03 10:10:00|2208.9|2197.9|2210.9|2197.9|2210.9|2197.9|2208.9|2195.4|0
1635934500000|2021-11-03 10:15:00|2209.9|2195.4|2209.9|2197.9|2210.9|2197.9|2209.9|2195.4|0
1635934800000|2021-11-03 10:20:00|2210.6|2198.1|2209.9|2198.4|2210.9|2198.4|2209.9|2198.1|0
1635935100000|2021-11-03 10:25:00|2209.6|2197.4|2209.9|2197.4|2209.9|2197.4|2208.9|2197.4|0
1635935400000|2021-11-03 10:30:00|2210.6||2210.6||2210.6||2210.6||0
1635935700000|2021-11-03 10:35:00||2197.6||2197.9||2197.9||2197.6|0
1635936000000|2021-11-03 10:40:00|2210.4||2209.9||2210.4||2209.9||0
1635936300000|2021-11-03 10:45:00|2209.6|2197.6|2207.6|2191.9|2209.9|2197.6|2205.6|2191.1|25
1635936600000|2021-11-03 10:50:00|2207.9|2191.1|2206.6|2189.9|2207.9|2191.1|2205.6|2189.6|4
1635936900000|2021-11-03 10:55:00|2206.9|2190.4|2205.9|2190.4|2207.4|2190.4|2205.9|2190.4|0
1635937200000|2021-11-03 11:00:00|2205.1|2190.9|2205.6|2190.1|2205.6|2190.9|2205.1|2190.1|6
1635937500000|2021-11-03 11:05:00|2205.9||2204.1||2205.9||2204.1||0
1635937800000|2021-11-03 11:10:00|2203.9|2189.9|2204.1|2188.4|2204.4|2189.9|2202.1|2187.9|0
1635938400000|2021-11-03 11:20:00|2204.4|2188.6|2204.4|2188.6|2204.4|2188.6|2204.4|2188.6|0
1635939000000|2021-11-03 11:30:00|2204.6|2188.9|2205.6|2190.1|2205.6|2190.1|2204.6|2188.9|0
1635939300000|2021-11-03 11:35:00|2205.9|2190.4|2205.9|2192.4|2206.4|2192.4|2205.6|2190.4|0
1635939600000|2021-11-03 11:40:00|2207.1|2192.6|2208.1|2193.9|2208.1|2193.9|2207.1|2192.6|0
1635939900000|2021-11-03 11:45:00|2208.4||2209.4||2209.4||2205.9||0
1635940200000|2021-11-03 11:50:00|2208.6|2192.6|2205.9|2192.9|2208.6|2192.9|2205.9|2192.6|0
1635940500000|2021-11-03 11:55:00|2207.4||2208.4||2208.4||2207.4||0
1635940800000|2021-11-03 12:00:00|2208.1||2206.4||2208.1||2206.4||0
1635941100000|2021-11-03 12:05:00|2206.6|2192.6|2205.4|2192.6|2206.6|2192.6|2205.4|2192.6|2
1635941400000|2021-11-03 12:10:00|2206.1||2206.4||2206.4||2204.9||5
1635941700000|2021-11-03 12:15:00|2205.6|2192.9|2202.9|2192.9|2206.1|2192.9|2202.9|2192.6|0
1635942000000|2021-11-03 12:20:00|2204.9|2192.6|2205.9|2192.6|2206.1|2192.6|2204.9|2192.6|0
1635942300000|2021-11-03 12:25:00|2205.6||2202.9||2205.6||2202.9||1
1635942600000|2021-11-03 12:30:00|2202.1|2188.1|2201.1|2187.1|2202.1|2188.1|2201.1|2187.1|15
1635942900000|2021-11-03 12:35:00||2187.9||2187.9||2187.9||2187.9|0
1635943500000|2021-11-03 12:45:00|2200.9||2200.9||2200.9||2200.9||0
1635944100000|2021-11-03 12:55:00||2188.1||2188.1||2188.1||2188.1|0
1635944700000|2021-11-03 13:05:00|2198.9|2187.9|2198.9|2187.9|2198.9|2187.9|2198.9|2187.9|0
1635945000000|2021-11-03 13:10:00|2201.1|2188.4|2201.1|2188.4|2201.1|2188.4|2201.1|2188.4|2
1635945300000|2021-11-03 13:15:00||2188.6||2188.9||2188.9||2188.6|0
1635945600000|2021-11-03 13:20:00||2188.1||2188.1||2188.1||2188.1|0
1635945900000|2021-11-03 13:25:00|2200.9|2188.4|2200.9|2188.1|2200.9|2188.4|2200.9|2188.1|0
1635947100000|2021-11-03 13:45:00||2188.9||2188.9||2188.9||2188.9|0
1635947700000|2021-11-03 13:55:00||2189.1||2189.1||2189.1||2189.1|0
1635948300000|2021-11-03 14:05:00||2188.9||2188.4||2188.9||2188.1|2
1635948600000|2021-11-03 14:10:00||2188.1||2188.1||2188.1||2188.1|0
1635948900000|2021-11-03 14:15:00||2188.4||2188.4||2188.4||2188.4|0
1635949500000|2021-11-03 14:25:00||2188.6||2188.6||2188.6||2188.6|0
1635949800000|2021-11-03 14:30:00|2199.9|2188.4|2197.9|2186.1|2199.9|2188.4|2197.9|2185.9|12
1635950100000|2021-11-03 14:35:00|2197.6||2197.9||2197.9||2197.6||0
1635950400000|2021-11-03 14:40:00|2199.4|2186.4|2199.4|2187.1|2199.4|2187.1|2199.4|2186.4|5
1635950700000|2021-11-03 14:45:00|2199.9|2187.4|2200.6|2188.4|2200.6|2188.4|2199.9|2187.4|0
1635951000000|2021-11-03 14:50:00|2200.9|2188.9|2200.6|2189.1|2200.9|2189.1|2200.6|2188.9|1
1635951300000|2021-11-03 14:55:00|2200.9|2189.9|2205.1|2190.9|2205.1|2190.9|2200.9|2189.9|11
1635951600000|2021-11-03 15:00:00|2210.4|2191.1|2209.9|2191.1|2210.6|2197.9|2209.9|2190.9|7
1635951900000|2021-11-03 15:05:00|2209.4|2191.9|2209.4|2192.1|2209.4|2192.6|2209.4|2191.9|0
1635952200000|2021-11-03 15:10:00|2208.9|2192.9|2208.1|2195.4|2208.9|2197.9|2208.1|2192.9|1
1635952500000|2021-11-03 15:15:00|2208.4|2195.6|2208.4|2196.1|2208.4|2196.1|2208.4|2195.6|3
1636013700000|2021-11-04 08:15:00||2196.1||2196.1||2196.1||2196.1|0
1636014000000|2021-11-04 08:20:00|2208.9|2181.9|2217.9|2191.1|2225.9|2191.1|2208.9|2181.9|0
1636014300000|2021-11-04 08:25:00||2191.4||2192.9||2192.9||2191.4|0
1636014600000|2021-11-04 08:30:00|2217.6|2193.1|2217.6|2200.9|2217.6|2200.9|2217.6|2193.1|1
1636014900000|2021-11-04 08:35:00|2216.4|2200.1|2213.6|2200.9|2217.6|2200.9|2213.6|2200.1|0
1636015200000|2021-11-04 08:40:00|2208.9|2199.9|2210.9|2197.9|2213.6|2200.1|2207.6|2197.9|9
1636015500000|2021-11-04 08:45:00||2198.1||2196.4||2198.1||2196.4|2
1636015800000|2021-11-04 08:50:00|2208.9|2197.9|2210.9|2196.6|2210.9|2202.6|2205.9|2196.1|21
1636016400000|2021-11-04 09:00:00||2196.9||2197.9||2197.9||2196.9|0
1636017000000|2021-11-04 09:10:00|||||||||4
1636017300000|2021-11-04 09:15:00|2212.6|2198.1|2213.9|2200.1|2213.9|2200.1|2212.6|2198.1|6
1636017600000|2021-11-04 09:20:00|2213.6|2200.4|2213.6|2201.1|2213.6|2201.1|2213.6|2200.4|0
1636017900000|2021-11-04 09:25:00|2213.4|2200.6|2213.1|2199.6|2213.4|2200.6|2213.1|2199.6|1
1636018200000|2021-11-04 09:30:00|2212.9|2197.9|2212.9|2197.9|2213.1|2197.9|2212.6|2197.9|0
1636018500000|2021-11-04 09:35:00|2212.6||2212.6||2212.6||2212.6||0
1636018800000|2021-11-04 09:40:00|2213.1|2198.1|2213.6|2199.1|2214.4|2199.1|2206.9|2198.1|0
1636019100000|2021-11-04 09:45:00|2208.1|2199.4|2212.6|2200.1|2213.6|2200.1|2208.1|2199.4|2
1636019400000|2021-11-04 09:50:00|2208.6|2200.4|2211.6|2199.9|2212.6|2200.4|2208.4|2199.9|1
1636019700000|2021-11-04 09:55:00|2211.4||2211.4||2211.4||2210.9||0
1636020000000|2021-11-04 10:00:00|2210.9|2200.4|2210.9|2200.1|2210.9|2200.4|2210.9|2200.1|0
1636020300000|2021-11-04 10:05:00|2211.9||2211.9||2211.9||2211.9||2
1636020600000|2021-11-04 10:10:00|2214.4|2200.4|2214.4|2200.4|2214.4|2200.4|2214.4|2200.1|0
1636020900000|2021-11-04 10:15:00|2213.9|2200.6|2213.9|2200.6|2213.9|2200.6|2213.9|2200.6|0
1636021500000|2021-11-04 10:25:00|2213.6|2200.4|2213.6|2200.4|2213.6|2200.4|2211.9|2200.4|0
1636021800000|2021-11-04 10:30:00||2199.4||2198.6||2199.4||2198.6|0
1636022100000|2021-11-04 10:35:00||2198.9||2198.6||2198.9||2198.6|0
1636022400000|2021-11-04 10:40:00||2198.9||2198.9||2198.9||2198.9|0
1636023000000|2021-11-04 10:50:00||2199.1||2199.4||2199.4||2199.1|0
1636024200000|2021-11-04 11:10:00|2213.4|2199.1|2213.1|2197.9|2213.4|2199.1|2213.1|2197.9|1
1636024500000|2021-11-04 11:15:00|2212.6||2212.4||2213.1||2212.4||0
1636024800000|2021-11-04 11:20:00|2212.1||2212.1||2212.1||2212.1||0
1636025100000|2021-11-04 11:25:00|2212.4||2213.1||2213.1||2212.4||0
1636025400000|2021-11-04 11:30:00|2212.9|2198.1|2212.9|2198.1|2212.9|2198.1|2212.9|2198.1|0
1636025700000|2021-11-04 11:35:00|2212.6|2197.9|2210.4|2195.9|2213.1|2197.9|2210.4|2195.9|4
1636026300000|2021-11-04 11:45:00|2210.1||2210.4||2210.4||2210.1||0
1636026600000|2021-11-04 11:50:00|2209.9|2196.1|2209.9|2196.4|2209.9|2196.4|2209.9|2196.1|0
1636026900000|2021-11-04 11:55:00||2196.6||2196.9||2196.9||2196.6|0
1636027200000|2021-11-04 12:00:00||2197.1||2196.9||2197.4||2196.9|0
1636027500000|2021-11-04 12:05:00||2197.1||2196.9||2197.1||2196.9|0
1636027800000|2021-11-04 12:10:00||2197.1||2197.6||2197.6||2197.1|0
1636029000000|2021-11-04 12:30:00|2210.4||2210.4||2210.4||2210.4||0
1636029900000|2021-11-04 12:45:00|2210.9|2197.9|2210.9|2199.9|2210.9|2199.9|2210.9|2197.9|9
1636030200000|2021-11-04 12:50:00|2211.9|2200.1|2211.9|2200.6|2211.9|2200.6|2208.4|2200.1|4
1636030500000|2021-11-04 12:55:00|2210.9|2200.4|2210.9|2200.4|2210.9|2200.4|2210.9|2200.4|0
1636031400000|2021-11-04 13:10:00||2200.6||2200.6||2200.6||2200.4|1
1636031700000|2021-11-04 13:15:00|2211.9||2211.6||2211.9||2211.6||9
1636032000000|2021-11-04 13:20:00|2211.4||2211.1||2211.4||2211.1||0
1636034100000|2021-11-04 13:55:00|2211.4||2214.4||2214.4||2211.4||24
1636034700000|2021-11-04 14:05:00|2214.1||2214.1||2214.1||2214.1||0
1636035000000|2021-11-04 14:10:00|2213.9|2201.9|2210.9|2195.9|2214.1|2201.9|2210.9|2195.9|3
1636035300000|2021-11-04 14:15:00|2210.6||2210.4||2210.6||2210.4||0
1636035600000|2021-11-04 14:20:00|2210.1|2194.9|2208.6|2194.6|2210.1|2194.9|2208.6|2194.6|2
1636035900000|2021-11-04 14:25:00|2208.4|2193.9|2204.1|2190.1|2208.4|2193.9|2204.1|2189.9|8
1636036200000|2021-11-04 14:30:00|2203.9|2189.9|2202.6|2191.1|2203.9|2191.1|2201.6|2189.9|10
1636036500000|2021-11-04 14:35:00|2202.1|2190.9|2202.6|2190.9|2202.6|2190.9|2201.9|2190.9|6
1636036800000|2021-11-04 14:40:00|2202.9|2191.9|2208.4|2194.6|2209.4|2194.6|2202.9|2191.9|48
1636037100000|2021-11-04 14:45:00|2208.1|2193.1|2207.1|2193.1|2208.1|2193.1|2207.1|2192.6|0
1636037400000|2021-11-04 14:50:00|2206.9|2193.4|2206.9|2193.4|2206.9|2193.4|2206.9|2193.4|0
1636037700000|2021-11-04 14:55:00|2206.6|2193.1|2205.6|2190.4|2207.1|2193.1|2205.6|2189.9|4
1636038000000|2021-11-04 15:00:00|2205.4|2189.9|2203.4|2189.9|2205.4|2190.1|2203.4|2189.9|0
1636038300000|2021-11-04 15:05:00|2201.9|2194.1|2203.9|2189.9|2203.9|2194.1|2200.6|2188.9|9
1636038600000|2021-11-04 15:10:00|2203.6|2190.1|2203.9|2190.1|2203.9|2190.1|2203.6|2190.1|0
1636038900000|2021-11-04 15:15:00|2203.6||2202.1||2203.6||2202.1||0
1636100100000|2021-11-05 08:15:00|2202.1|2190.1|2202.1|2190.1|2202.1|2190.1|2202.1|2190.1|0
1636101900000|2021-11-05 08:45:00|2201.1|2187.9|2201.4|2187.9|2201.4|2187.9|2201.1|2187.9|0
1636102200000|2021-11-05 08:50:00|2200.1|2187.4|2196.4|2183.1|2200.1|2187.4|2192.1|2182.9|15
1636102500000|2021-11-05 08:55:00|2196.9|2184.9|2196.9|2184.9|2197.9|2184.9|2196.9|2183.1|10
1636102800000|2021-11-05 09:00:00|2196.6|2183.4|2192.9|2182.1|2196.6|2183.4|2191.9|2180.4|12
1636103100000|2021-11-05 09:05:00|2192.4|2181.9|2191.4|2180.6|2192.4|2181.9|2190.4|2180.6|1
1636103400000|2021-11-05 09:10:00|2191.1|2180.1|2193.4|2179.4|2195.1|2181.1|2191.1|2179.4|63
1636103700000|2021-11-05 09:15:00|2193.6|2179.6|2191.6|2179.1|2193.6|2179.9|2187.4|2178.9|48
1636104000000|2021-11-05 09:20:00|2191.4||2189.9||2191.9||2189.9||2
1636104300000|2021-11-05 09:25:00|2189.4|2178.9|2187.9|2175.4|2189.6|2178.9|2187.9|2175.4|32
1636104600000|2021-11-05 09:30:00|2188.9|2177.9|2189.9|2177.9|2190.4|2177.9|2188.9|2177.9|0
1636104900000|2021-11-05 09:35:00|2191.9|2178.1|2191.1|2175.6|2191.9|2178.1|2191.1|2175.6|2
1636105200000|2021-11-05 09:40:00|2191.6|2175.9|2191.6|2175.9|2191.9|2175.9|2191.4|2175.6|0
1636105500000|2021-11-05 09:45:00|2191.1|2178.1|2189.9|2177.9|2191.4|2178.1|2189.9|2177.9|0
1636105800000|2021-11-05 09:50:00|2189.6||2189.6||2189.6||2189.6||6
1636106100000|2021-11-05 09:55:00|2188.9||2187.9||2188.9||2187.9||0
1636106400000|2021-11-05 10:00:00||2175.9||2175.9||2175.9||2175.9|10
1636106700000|2021-11-05 10:05:00||2176.1||2176.9||2176.9||2176.1|0
1636107000000|2021-11-05 10:10:00|2189.9|2179.9|2189.6|2176.9|2191.9|2182.1|2188.9|2176.9|20
1636107300000|2021-11-05 10:15:00|2188.9|2175.9|2187.9|2176.9|2188.9|2176.9|2187.9|2175.4|1
1636107600000|2021-11-05 10:20:00|2188.4||2188.4||2188.4||2188.4||0
1636107900000|2021-11-05 10:25:00|2188.9||2188.9||2188.9||2188.6||2
1636108200000|2021-11-05 10:30:00|2188.4|2175.4|2188.4|2175.4|2188.4|2175.4|2188.4|2175.4|0
1636108500000|2021-11-05 10:35:00|2186.9||2186.9||2186.9||2186.9||0
1636108800000|2021-11-05 10:40:00|2187.9||2188.4||2188.4||2187.9||0
1636109400000|2021-11-05 10:50:00||2175.9||2175.9||2175.9||2175.9|0
1636109700000|2021-11-05 10:55:00|2188.9||2188.9||2188.9||2188.9||0
1636110000000|2021-11-05 11:00:00|2189.9||2189.4||2189.9||2189.4||0
1636110600000|2021-11-05 11:10:00||2176.4||2176.4||2176.4||2176.4|0
1636111500000|2021-11-05 11:25:00|2188.9||2188.9||2188.9||2188.9||0
1636112100000|2021-11-05 11:35:00|2188.6|2177.9|2188.4|2175.9|2188.6|2177.9|2185.9|2175.4|5
1636112400000|2021-11-05 11:40:00|2186.9|2175.4|2186.9|2175.4|2186.9|2175.4|2186.9|2175.4|0
1636112700000|2021-11-05 11:45:00|||||||||3
1636113000000|2021-11-05 11:50:00|2186.4|2174.4|2186.6|2174.4|2186.6|2174.4|2186.4|2174.4|7
1636113300000|2021-11-05 11:55:00|2186.9|2174.9|2186.9|2174.9|2186.9|2174.9|2186.9|2174.9|0
1636113600000|2021-11-05 12:00:00|2185.9|2175.1|2185.9|2174.4|2185.9|2175.1|2185.9|2173.9|8
1636114800000|2021-11-05 12:20:00|2185.6|2173.9|2181.9|2168.6|2185.9|2173.9|2181.9|2168.4|47
1636115100000|2021-11-05 12:25:00|2183.9|2168.9|2183.9|2170.9|2184.4|2170.9|2183.9|2168.6|0
1636115400000|2021-11-05 12:30:00|2183.4|2171.1|2182.6|2171.9|2183.4|2171.9|2182.6|2171.1|0
1636115700000|2021-11-05 12:35:00|2183.1|2172.1|2183.9|2172.9|2185.4|2173.6|2183.1|2170.9|44
1636116000000|2021-11-05 12:40:00|2185.6|2173.9|2184.6|2171.9|2185.6|2174.9|2183.9|2170.9|0
1636116300000|2021-11-05 12:45:00|2184.4|2172.1|2184.4|2172.4|2184.4|2173.9|2184.4|2171.9|0
1636116600000|2021-11-05 12:50:00|2184.6|2173.9|2185.9|2173.9|2185.9|2176.4|2184.6|2173.9|15
1636116900000|2021-11-05 12:55:00|2188.4|2176.9|2188.4|2173.9|2188.4|2177.9|2183.9|2173.9|9
1636117200000|2021-11-05 13:00:00|2187.9||2185.9||2187.9||2185.9||0
1636117500000|2021-11-05 13:05:00|2186.6|2174.1|2186.9|2177.9|2186.9|2177.9|2186.6|2174.1|1
1636117800000|2021-11-05 13:10:00|2187.9||2189.4||2189.4||2187.6||4
1636118100000|2021-11-05 13:15:00||2174.6||2177.9||2177.9||2174.4|0
1636118400000|2021-11-05 13:20:00|2190.9||2190.9||2190.9||2190.9||2
1636118700000|2021-11-05 13:25:00|2191.4||2191.4||2191.4||2191.4||0
1636119000000|2021-11-05 13:30:00||2178.1||2179.9||2179.9||2178.1|0
1636119300000|2021-11-05 13:35:00|2190.9||2191.4||2191.4||2190.9||0
1636119600000|2021-11-05 13:40:00|2190.9|2177.9|2190.9|2177.9|2190.9|2177.9|2190.9|2177.9|1
1636119900000|2021-11-05 13:45:00|2190.6|2178.1|2190.9|2178.9|2190.9|2178.9|2190.6|2178.1|0
1636120200000|2021-11-05 13:50:00||2179.1||2179.1||2179.1||2179.1|0
1636120500000|2021-11-05 13:55:00|2191.4|2179.4|2191.4|2182.9|2191.4|2182.9|2191.4|2179.4|1
1636120800000|2021-11-05 14:00:00|2191.9|2179.1|2193.9|2183.9|2193.9|2183.9|2191.9|2179.1|12
1636121100000|2021-11-05 14:05:00|2192.9|2181.9|2192.9|2182.9|2192.9|2182.9|2192.9|2181.9|0
1636121400000|2021-11-05 14:10:00|2193.9|2184.9|2195.9|2182.6|2195.9|2184.9|2193.9|2182.1|7
1636121700000|2021-11-05 14:15:00||2182.9||2183.9||2183.9||2182.9|0
1636122000000|2021-11-05 14:20:00||2184.1||2184.1||2184.1||2184.1|0
1636122300000|2021-11-05 14:25:00|2196.9|2187.9|2196.9|2184.1|2196.9|2187.9|2196.9|2183.9|8
1636122600000|2021-11-05 14:30:00|2195.9|2183.9|2195.4|2183.9|2195.9|2183.9|2195.4|2183.9|0
1636122900000|2021-11-05 14:35:00|2195.6||2195.6||2195.6||2195.6||0
1636123200000|2021-11-05 14:40:00|2196.9|2184.1|2196.9|2184.9|2196.9|2184.9|2196.9|2184.1|1
1636123500000|2021-11-05 14:45:00|2197.9|2187.9|2197.9|2187.9|2197.9|2187.9|2197.9|2187.9|5
1636123800000|2021-11-05 14:50:00|2199.4|2189.9|2199.4|2189.9|2199.4|2189.9|2199.4|2189.9|1
1636124100000|2021-11-05 14:55:00|2198.9|2186.4|2198.4|2187.1|2198.9|2187.1|2198.4|2186.4|2
1636124400000|2021-11-05 15:00:00||2185.1||2184.1||2185.1||2184.1|0
1636125000000|2021-11-05 15:10:00|2199.4||2199.4||2199.4||2199.4||1
1636125300000|2021-11-05 15:15:00|2198.9||2198.9||2198.9||2198.9||0
1636359300000|2021-11-08 08:15:00|2197.8|2183.1|2197.8|2183.1|2197.8|2183.1|2197.8|2183.1|0
1636360200000|2021-11-08 08:30:00|2203.6|2191.8|2203.8|2186.8|2203.8|2191.8|2203.6|2166.8|20
1636360500000|2021-11-08 08:35:00|2202.8|2194.8|2200.8|2188.8|2203.8|2194.8|2200.8|2186.8|5
1636360800000|2021-11-08 08:40:00|2200.3|2186.8|2197.8|2181.3|2200.6|2186.8|2197.8|2181.3|0
1636361100000|2021-11-08 08:45:00|2199.1|2181.1|2199.1|2186.8|2199.1|2186.8|2199.1|2181.1|7
1636361400000|2021-11-08 08:50:00|2199.3|2184.8|2199.6|2187.1|2201.3|2187.1|2199.3|2184.8|0
1636361700000|2021-11-08 08:55:00|2200.8|2186.1|2200.6|2188.6|2200.8|2188.6|2200.6|2186.1|2
1636362000000|2021-11-08 09:00:00|2200.8|2189.1|2201.8|2188.6|2201.8|2189.8|2200.8|2187.6|0
1636362300000|2021-11-08 09:05:00||2188.1||2191.8||2191.8||2188.1|0
1636362900000|2021-11-08 09:15:00|2202.8|2188.8|2202.8|2188.8|2202.8|2193.8|2202.8|2188.8|1
1636363200000|2021-11-08 09:20:00|2203.8|2194.8|2204.8|2194.8|2205.8|2194.8|2203.8|2194.8|13
1636363500000|2021-11-08 09:25:00|2205.8|2196.8|2205.8|2196.8|2205.8|2196.8|2205.8|2196.8|0
1636363800000|2021-11-08 09:30:00|2206.6|2197.8|2209.8|2196.8|2210.3|2199.3|2206.6|2196.1|25
1636364100000|2021-11-08 09:35:00|2208.8||2208.6||2208.8||2208.6||0
1636364400000|2021-11-08 09:40:00|2208.1|2195.8|2207.8|2196.8|2208.1|2196.8|2207.8|2194.1|6
1636364700000|2021-11-08 09:45:00|2208.1|2197.6|2206.8|2194.6|2208.1|2199.8|2205.8|2194.3|18
1636365000000|2021-11-08 09:50:00|2204.8|2196.8|2206.8|2194.6|2208.1|2196.8|2204.8|2194.6|12
1636365300000|2021-11-08 09:55:00|2206.6|2194.8|2207.8|2194.1|2207.8|2194.8|2206.6|2194.1|28
1636365600000|2021-11-08 10:00:00|2208.1|2194.3|2213.6|2202.3|2213.6|2202.3|2208.1|2194.3|32
1636365900000|2021-11-08 10:05:00|2214.1|2203.1|2214.3|2203.8|2216.8|2204.8|2214.1|2203.1|8
1636366200000|2021-11-08 10:10:00|2213.8|2203.1|2213.8|2202.3|2213.8|2203.1|2213.8|2202.1|5
1636366500000|2021-11-08 10:15:00|2213.6||2212.8||2213.6||2212.8||0
1636366800000|2021-11-08 10:20:00||2202.8||2202.8||2202.8||2202.8|0
1636367100000|2021-11-08 10:25:00|2213.6|2202.3|2212.8|2203.1|2213.6|2203.1|2212.8|2202.3|2
1636367400000|2021-11-08 10:30:00|2211.8|2203.8|2211.8|2200.1|2211.8|2203.8|2211.8|2199.6|24
1636367700000|2021-11-08 10:35:00|2212.8|2200.3|2214.8|2203.8|2214.8|2203.8|2212.8|2200.1|16
1636368000000|2021-11-08 10:40:00|2215.8|2205.8|2219.3|2210.6|2219.3|2210.6|2215.8|2205.8|35
1636368300000|2021-11-08 10:45:00|2219.1|2207.1|2218.3|2204.6|2219.1|2207.1|2218.3|2204.6|16
1636368600000|2021-11-08 10:50:00|2218.1|2204.3|2218.3|2203.8|2218.6|2204.3|2217.8|2203.1|0
1636368900000|2021-11-08 10:55:00|2217.8||2217.8||2217.8||2217.8||0
1636369500000|2021-11-08 11:05:00|2217.6|2203.6|2217.3|2203.8|2217.6|2203.8|2217.3|2203.3|0
1636369800000|2021-11-08 11:10:00|2216.8||2214.8||2217.3||2214.8||1
1636370100000|2021-11-08 11:15:00|2217.3|2206.8|2218.8|2208.8|2218.8|2208.8|2216.8|2206.8|12
1636370400000|2021-11-08 11:20:00|2218.6|2209.8|2222.8|2210.3|2224.8|2212.6|2218.6|2209.8|53
1636370700000|2021-11-08 11:25:00||2211.8||2208.8||2211.8||2208.8|0
1636371000000|2021-11-08 11:30:00|2220.8|2207.8|2222.6|2209.8|2222.8|2209.8|2219.8|2207.8|0
1636371300000|2021-11-08 11:35:00|2222.8|2210.1|2224.8|2211.8|2225.8|2212.1|2222.8|2209.8|27
1636371600000|2021-11-08 11:40:00|2226.1|2212.1|2227.8|2217.3|2228.1|2217.3|2226.1|2212.1|15
1636371900000|2021-11-08 11:45:00|2228.3|2217.8|2228.6|2217.8|2228.8|2220.3|2228.1|2217.8|26
1636372200000|2021-11-08 11:50:00|2228.1|2217.3|2225.8|2212.8|2228.1|2217.3|2225.8|2212.8|37
1636372500000|2021-11-08 11:55:00|2225.6|2212.1|2221.8|2209.8|2225.8|2212.1|2221.8|2209.3|5
1636372800000|2021-11-08 12:00:00|2221.3||2221.3||2221.3||2221.3||0
1636373100000|2021-11-08 12:05:00|2220.8|2208.8|2220.8|2210.1|2222.8|2210.1|2217.8|2208.8|10
1636373400000|2021-11-08 12:10:00|2218.8|2209.8|2220.8|2210.1|2220.8|2210.1|2218.8|2209.6|8
1636373700000|2021-11-08 12:15:00|2216.8|2209.8|2221.1|2207.6|2221.1|2209.8|2216.8|2207.3|74
1636374000000|2021-11-08 12:20:00|2219.8|2207.1|2219.8|2207.1|2219.8|2209.1|2219.8|2206.6|8
1636374300000|2021-11-08 12:25:00|2220.3|2206.8|2218.8|2207.1|2221.3|2207.3|2218.8|2206.8|0
1636374600000|2021-11-08 12:30:00||2206.8||2206.6||2206.8||2206.1|0
1636374900000|2021-11-08 12:35:00|2219.8|2206.8|2219.8|2206.3|2219.8|2207.3|2219.8|2206.3|0
1636375200000|2021-11-08 12:40:00|2218.8|2206.1|2218.8|2205.6|2219.8|2206.3|2218.8|2205.3|10
1636375500000|2021-11-08 12:45:00|2218.6|2205.3|2218.3|2205.8|2218.6|2205.8|2214.8|2205.1|1
1636375800000|2021-11-08 12:50:00|2218.8|2206.3|2218.6|2207.8|2218.8|2207.8|2218.6|2206.3|4
1636376100000|2021-11-08 12:55:00||2206.8||2206.3||2206.8||2205.6|5
1636376700000|2021-11-08 13:05:00|2218.3||2218.3||2218.3||2218.3||0
1636377000000|2021-11-08 13:10:00|2218.6|2205.8|2218.6|2206.1|2218.6|2207.8|2218.6|2205.8|20
1636377300000|2021-11-08 13:15:00||2206.3||2207.8||2207.8||2206.3|0
1636377600000|2021-11-08 13:20:00|2218.8|2208.1|2218.8|2207.3|2218.8|2208.1|2218.8|2207.3|15
1636377900000|2021-11-08 13:25:00||2207.6||2207.8||2208.1||2207.3|0
1636378200000|2021-11-08 13:30:00||2208.1||2209.1||2209.3||2208.1|5
1636378500000|2021-11-08 13:35:00|2219.8|2209.3|2221.8|2210.8|2221.8|2210.8|2219.8|2209.3|12
1636378800000|2021-11-08 13:40:00|2223.3|2210.6|2223.8|2212.1|2224.1|2212.1|2222.8|2209.8|10
1636379100000|2021-11-08 13:45:00|2224.1|2212.8|2224.1|2212.8|2224.3|2213.8|2223.8|2212.8|20
1636379400000|2021-11-08 13:50:00|2224.3||2224.8||2224.8||2224.1||70
1636379700000|2021-11-08 13:55:00|2225.6|2213.1|2227.6|2214.8|2227.8|2214.8|2225.6|2213.1|15
1636380000000|2021-11-08 14:00:00|2227.8|2215.1|2227.8|2215.1|2227.8|2215.1|2227.8|2215.1|0
1636380300000|2021-11-08 14:05:00|2228.1|2215.3|2228.1|2216.1|2228.1|2216.1|2224.8|2215.3|7
1636380600000|2021-11-08 14:10:00|2228.3|2216.3|2228.3|2215.8|2228.3|2216.6|2228.3|2215.8|5
1636380900000|2021-11-08 14:15:00||2216.1||2216.3||2216.3||2216.1|0
1636381200000|2021-11-08 14:20:00|2227.8|2216.8|2227.8|2216.8|2227.8|2216.8|2227.8|2216.3|0
1636381500000|2021-11-08 14:25:00|2230.3|2217.1|2229.6|2217.8|2230.3|2218.6|2229.6|2217.1|2
1636381800000|2021-11-08 14:30:00|2229.3|2218.1|2229.6|2218.1|2230.1|2218.8|2229.3|2217.1|7
1636382100000|2021-11-08 14:35:00|2229.8|2218.8|2230.1|2219.8|2230.3|2219.8|2229.3|2218.8|20
1636382400000|2021-11-08 14:40:00|2229.8||2230.1||2230.1||2229.8||7
1636382700000|2021-11-08 14:45:00|2229.8|2220.1|2229.6|2220.1|2230.3|2220.1|2229.6|2219.8|20
1636383000000|2021-11-08 14:50:00|2229.1|2219.8|2228.8|2218.1|2229.1|2219.8|2228.8|2217.8|29
1636383300000|2021-11-08 14:55:00|2228.6|2218.8|2228.3|2217.1|2228.6|2218.8|2228.3|2217.1|10
1636383600000|2021-11-08 15:00:00|2228.6|2218.8|2226.8|2217.1|2228.6|2218.8|2226.8|2217.1|2
1636383900000|2021-11-08 15:05:00|2228.6||2228.6||2228.6||2228.6||14
1636384200000|2021-11-08 15:10:00||2217.3||2217.3||2217.3||2217.3|0
1636384500000|2021-11-08 15:15:00|2227.8|2217.1|2226.8|2217.1|2227.8|2217.1|2226.8|2217.1|16
1636445700000|2021-11-09 08:15:00|2226.8||2226.8||2226.8||2226.8||0
1636446900000|2021-11-09 08:35:00|2233.6|2224.8|2231.3|2208.8|2233.6|2224.8|2230.6|2207.1|9
1636447200000|2021-11-09 08:40:00|2228.8|2212.1|2224.8|2211.8|2228.8|2217.8|2224.8|2208.8|21
1636447500000|2021-11-09 08:45:00|2226.8|2211.3|2228.8|2215.8|2228.8|2215.8|2225.8|2211.3|20
1636447800000|2021-11-09 08:50:00|2228.6|2216.1|2228.6|2215.8|2228.6|2216.1|2228.6|2215.8|5
1636448100000|2021-11-09 08:55:00|2228.1|2216.8|2228.1|2215.8|2228.1|2216.8|2225.8|2215.8|28
1636448400000|2021-11-09 09:00:00|2227.6|2214.3|2221.8|2210.8|2227.6|2214.3|2221.8|2209.8|2
1636448700000|2021-11-09 09:05:00|2220.8|2210.6|2219.8|2209.3|2220.8|2210.6|2219.8|2209.3|0
1636449000000|2021-11-09 09:10:00||2209.6||2209.6||2209.6||2209.6|0
1636449300000|2021-11-09 09:15:00|2220.8|2209.3|2223.8|2211.8|2223.8|2211.8|2220.8|2209.3|4
1636450200000|2021-11-09 09:30:00||2211.3||2211.3||2211.3||2211.3|5
1636450500000|2021-11-09 09:35:00||2211.8||2211.8||2211.8||2211.8|0
1636450800000|2021-11-09 09:40:00|2221.8|2212.8|2223.8|2212.6|2223.8|2212.8|2221.8|2212.6|15
1636451100000|2021-11-09 09:45:00|2224.6|2212.3|2224.6|2213.8|2224.6|2215.8|2224.6|2212.3|5
1636451400000|2021-11-09 09:50:00|2221.8|2211.8|2221.8|2211.8|2221.8|2212.1|2221.8|2211.8|26
1636451700000|2021-11-09 09:55:00|2219.8|2211.6|2221.8|2211.3|2221.8|2211.8|2219.8|2211.3|0
1636452000000|2021-11-09 10:00:00|2224.3||2224.6||2224.6||2224.3||17
1636452300000|2021-11-09 10:05:00||2211.8||2211.3||2211.8||2211.3|0
1636452600000|2021-11-09 10:10:00|2224.3|2212.8|2224.3|2212.8|2224.3|2212.8|2224.3|2212.8|0
1636453200000|2021-11-09 10:20:00|2224.6||2224.6||2224.6||2224.6||0
1636454100000|2021-11-09 10:35:00|||||||||1
1636454400000|2021-11-09 10:40:00||2213.1||2214.8||2214.8||2212.8|0
1636454700000|2021-11-09 10:45:00|2224.3|2214.3|2224.3|2212.3|2224.3|2214.3|2224.3|2211.8|18
1636455000000|2021-11-09 10:50:00|2224.6|2212.6|2224.3|2212.6|2224.6|2212.6|2224.3|2212.6|0
1636455300000|2021-11-09 10:55:00|2224.6|2213.8|2224.6|2212.6|2224.6|2213.8|2224.6|2212.6|1
1636455600000|2021-11-09 11:00:00|2224.3|2212.8|2224.3|2212.3|2224.3|2213.1|2224.3|2212.3|0
1636455900000|2021-11-09 11:05:00|2224.6|2212.1|2224.6|2212.6|2224.6|2212.8|2224.6|2212.1|0
1636456200000|2021-11-09 11:10:00||2212.3||2212.3||2212.6||2211.6|0
1636456500000|2021-11-09 11:15:00|2224.3||2224.3||2224.3||2224.3||0
1636457400000|2021-11-09 11:30:00|2224.6|2212.6|2224.6|2212.3|2224.6|2212.8|2224.6|2212.3|0
1636457700000|2021-11-09 11:35:00||2212.6||2213.6||2213.6||2212.3|0
1636458000000|2021-11-09 11:40:00||2213.3||2213.3||2213.3||2213.3|0
1636458300000|2021-11-09 11:45:00|2224.8|2213.6|2227.8|2214.6|2228.1|2214.8|2224.8|2213.6|24
1636458600000|2021-11-09 11:50:00|2228.1|2214.8|2228.6|2216.8|2228.8|2216.8|2228.1|2214.6|18
1636458900000|2021-11-09 11:55:00|2228.3|2216.3|2228.3|2216.8|2228.3|2216.8|2228.3|2215.8|0
1636459200000|2021-11-09 12:00:00|2224.1|2215.8|2228.3|2215.6|2228.3|2215.8|2224.1|2215.3|0
1636459500000|2021-11-09 12:05:00|2224.1|2215.8|2228.8|2220.3|2228.8|2220.3|2224.1|2215.6|2
1636459800000|2021-11-09 12:10:00|2228.3|2215.8|2232.8|2220.3|2232.8|2220.3|2228.3|2215.8|19
1636460100000|2021-11-09 12:15:00||2221.8||2221.8||2221.8||2221.8|0
1636460400000|2021-11-09 12:20:00|2230.8|2219.3|2232.8|2218.3|2232.8|2219.3|2228.8|2217.6|8
1636461000000|2021-11-09 12:30:00|2233.6|2218.6|2235.3|2221.1|2235.3|2221.1|2233.3|2218.6|20
1636461300000|2021-11-09 12:35:00|2236.1|2221.8|2234.8|2221.1|2236.8|2222.6|2234.8|2221.1|0
1636461600000|2021-11-09 12:40:00|2235.8|2221.3|2235.8|2221.3|2235.8|2221.3|2235.8|2221.3|0
1636461900000|2021-11-09 12:45:00|2235.6|2221.1|2235.3|2221.1|2235.6|2221.1|2235.1|2221.1|0
1636462200000|2021-11-09 12:50:00|2235.1|2219.3|2232.8|2220.6|2235.1|2220.6|2232.8|2218.8|0
1636462500000|2021-11-09 12:55:00|2231.8|2219.8|2231.8|2218.1|2234.8|2222.3|2231.8|2216.8|10
1636463100000|2021-11-09 13:05:00||2216.6||2218.1||2223.3||2216.3|0
1636464000000|2021-11-09 13:20:00|2231.6|2217.8|2231.6|2214.1|2231.8|2217.8|2231.1|2214.1|2
1636464300000|2021-11-09 13:25:00|2231.3|2213.8|2230.3|2216.6|2231.3|2216.8|2230.3|2213.8|0
1636464600000|2021-11-09 13:30:00|2231.6|2217.3|2231.1|2217.1|2232.1|2217.8|2231.1|2217.1|0
1636464900000|2021-11-09 13:35:00|2230.6|2216.8|2230.6|2216.8|2230.6|2216.8|2230.6|2216.8|0
1636465200000|2021-11-09 13:40:00||2217.1||2216.8||2217.3||2216.8|0
1636465500000|2021-11-09 13:45:00||2217.1||2216.8||2217.1||2216.8|0
1636465800000|2021-11-09 13:50:00|2229.8|2217.1|2229.8|2216.6|2229.8|2217.1|2229.8|2216.6|0
1636466100000|2021-11-09 13:55:00||2216.3||2215.8||2216.6||2215.8|0
1636467000000|2021-11-09 14:10:00|2229.6||2229.6||2229.6||2229.6||0
1636467300000|2021-11-09 14:15:00||2216.1||2216.3||2216.3||2215.8|0
1636467900000|2021-11-09 14:25:00|2228.8||2228.8||2228.8||2228.8||0
1636468200000|2021-11-09 14:30:00|2229.6|2216.8|2229.6|2216.8|2229.6|2216.8|2229.6|2216.8|0
1636468500000|2021-11-09 14:35:00||2216.3||2216.3||2216.3||2216.3|0
1636468800000|2021-11-09 14:40:00||2214.8||2215.6||2215.6||2214.8|0
1636469100000|2021-11-09 14:45:00||2215.8||2215.8||2215.8||2215.3|0
1636469400000|2021-11-09 14:50:00|2224.8||2224.8||2224.8||2224.8||0
1636469700000|2021-11-09 14:55:00|2228.6|2213.8|2228.6|2215.1|2228.6|2215.1|2228.6|2213.8|10
1636470000000|2021-11-09 15:00:00|2223.1|2214.1|2224.6|2212.3|2229.6|2214.8|2223.1|2212.3|41
1636470300000|2021-11-09 15:05:00|2224.3|2212.6|2223.8|2207.8|2224.3|2212.8|2223.8|2207.8|5
1636470600000|2021-11-09 15:10:00|2223.1||2222.8||2223.1||2222.8||0
1636470900000|2021-11-09 15:15:00|2220.8|2205.3|2221.8|2204.1|2222.8|2205.3|2212.8|2203.8|24
1636532100000|2021-11-10 08:15:00|2221.8|2204.1|2221.8|2204.1|2221.8|2204.1|2221.8|2204.1|0
1636533300000|2021-11-10 08:35:00|2214.8|2202.1|2218.8|2202.8|2221.8|2206.6|2214.8|2202.1|1
1636533600000|2021-11-10 08:40:00|2221.6|2202.1|2221.8|2208.8|2221.8|2208.8|2221.6|2202.1|6
1636533900000|2021-11-10 08:45:00|2221.6|2207.1|2217.6|2203.3|2221.6|2207.1|2213.8|2203.3|15
1636534200000|2021-11-10 08:50:00|2217.3|2203.6|2216.1|2202.3|2217.8|2205.1|2216.1|2202.3|1
1636534500000|2021-11-10 08:55:00|2215.8|2200.8|2215.3|2201.8|2215.8|2201.8|2215.1|2200.8|0
1636534800000|2021-11-10 09:00:00|2216.1|2202.8|2214.6|2200.8|2216.3|2202.8|2208.8|2199.8|20
1636535100000|2021-11-10 09:05:00|2213.8|2201.1|2213.8|2200.6|2213.8|2201.6|2209.8|2200.6|8
1636535700000|2021-11-10 09:15:00||2200.8||2200.6||2200.8||2200.6|0
1636536300000|2021-11-10 09:25:00||2201.1||2202.1||2202.1||2201.1|1
1636536600000|2021-11-10 09:30:00|2216.3|2202.8|2216.3|2202.8|2216.3|2202.8|2216.3|2202.8|2
1636536900000|2021-11-10 09:35:00|2211.1||2214.8||2216.6||2211.1||0
1636537500000|2021-11-10 09:45:00|2215.4|2203.4|2215.8|2203.8|2215.8|2203.8|2215.4|2203.4|0
1636537800000|2021-11-10 09:50:00|2212.1||2218.1||2219.1||2212.1||0
1636538100000|2021-11-10 09:55:00|2215.8||2217.3||2218.3||2215.8||0
1636538700000|2021-11-10 10:05:00||2203.6||2203.6||2203.6||2203.6|1
1636539000000|2021-11-10 10:10:00|2211.8||2217.1||2217.1||2211.8||0
1636539300000|2021-11-10 10:15:00|2217.3||2216.8||2217.3||2216.8||0
1636539600000|2021-11-10 10:20:00||2202.8||2202.8||2202.8||2202.8|0
1636539900000|2021-11-10 10:25:00|2215.8||2215.8||2215.8||2215.8||0
1636540200000|2021-11-10 10:30:00|2213.8||2211.8||2213.8||2211.8||0
1636540500000|2021-11-10 10:35:00|2212.8||2214.1||2215.8||2212.8||3
1636541100000|2021-11-10 10:45:00|2215.3|2203.1|2215.1|2203.1|2215.8|2203.1|2215.1|2203.1|0
1636541400000|2021-11-10 10:50:00||2203.3||2203.3||2203.3||2203.3|0
1636541700000|2021-11-10 10:55:00||2203.1||2203.1||2203.1||2203.1|1
1636542000000|2021-11-10 11:00:00||2203.3||2203.3||2203.3||2203.3|0
1636542300000|2021-11-10 11:05:00|2212.8|2203.1|2212.8|2203.1|2214.8|2203.1|2212.8|2203.1|1
1636542600000|2021-11-10 11:10:00|2214.1||2214.8||2214.8||2214.1||0
1636542900000|2021-11-10 11:15:00|2215.8||2215.1||2215.8||2215.1||0
1636543200000|2021-11-10 11:20:00||2203.3||2203.3||2203.3||2203.3|0
1636543800000|2021-11-10 11:30:00|2214.8|2203.1|2212.3|2200.1|2214.8|2203.1|2212.3|2200.1|34
1636544100000|2021-11-10 11:35:00|2212.1|2199.8|2207.6|2198.1|2214.1|2200.1|2207.3|2198.1|48
1636544400000|2021-11-10 11:40:00|2207.3|2197.8|2211.8|2198.1|2213.6|2198.1|2207.3|2197.8|15
1636544700000|2021-11-10 11:45:00|2211.6|2198.3|2210.1|2195.8|2211.6|2198.3|2208.1|2195.8|7
1636545000000|2021-11-10 11:50:00|2207.8|2194.3|2205.1|2192.1|2207.8|2194.3|2200.8|2191.6|22
1636545300000|2021-11-10 11:55:00|2203.8|2192.8|2203.3|2194.3|2203.8|2194.3|2203.3|2192.8|3
1636545600000|2021-11-10 12:00:00|2203.1|2193.8|2204.8|2195.3|2207.8|2195.3|2200.8|2191.3|24
1636545900000|2021-11-10 12:05:00|2204.3|2195.1|2202.6|2192.1|2204.3|2195.1|2200.8|2191.8|8
1636546200000|2021-11-10 12:10:00|2202.8|2192.3|2202.8|2192.8|2202.8|2192.8|2202.8|2192.3|0
1636546500000|2021-11-10 12:15:00|2203.1|2194.8|2203.8|2193.6|2205.8|2194.8|2203.1|2192.6|4
1636546800000|2021-11-10 12:20:00|2204.6|2193.8|2206.1|2194.3|2206.1|2194.3|2204.6|2193.8|1
1636547100000|2021-11-10 12:25:00|2206.8|2195.1|2205.8|2195.3|2207.1|2195.3|2205.8|2195.1|0
1636547700000|2021-11-10 12:35:00|2205.6|2195.8|2205.8|2194.1|2205.8|2195.8|2205.3|2193.3|15
1636548000000|2021-11-10 12:40:00|||||||||1
1636548300000|2021-11-10 12:45:00|2206.3|2194.8|2206.6|2197.8|2206.8|2197.8|2206.3|2194.8|2
1636548600000|2021-11-10 12:50:00||2195.1||2195.1||2195.3||2194.8|0
1636548900000|2021-11-10 12:55:00|2206.8|2195.6|2206.8|2195.1|2206.8|2195.6|2206.8|2195.1|0
1636549200000|2021-11-10 13:00:00||2195.3||2196.6||2196.6||2195.1|4
1636549500000|2021-11-10 13:05:00|2207.1|2196.8|2210.6|2198.8|2210.8|2198.8|2207.1|2196.8|13
1636549800000|2021-11-10 13:10:00|2209.8|2197.8|2209.8|2197.8|2209.8|2197.8|2209.3|2197.8|0
1636550100000|2021-11-10 13:15:00|2209.6||2208.3||2209.6||2208.3||0
1636550400000|2021-11-10 13:20:00|2208.8|2197.1|2208.8|2197.1|2208.8|2197.1|2208.8|2197.1|0
1636551000000|2021-11-10 13:30:00|2208.6|2195.1|2207.8|2196.1|2208.6|2196.1|2207.8|2194.6|0
1636551300000|2021-11-10 13:35:00||2195.8||2196.6||2196.6||2195.8|0
1636551600000|2021-11-10 13:40:00|2206.8|2196.3|2205.8|2196.3|2206.8|2196.3|2205.8|2196.3|2
1636552200000|2021-11-10 13:50:00|2203.8|2195.1|2204.8|2194.1|2205.8|2195.1|2203.8|2194.1|4
1636552500000|2021-11-10 13:55:00|2203.8|2194.3|2210.6|2197.8|2210.6|2197.8|2203.8|2194.3|2
1636552800000|2021-11-10 14:00:00|2210.3||2209.8||2210.3||2209.8||0
1636553100000|2021-11-10 14:05:00|2208.8||2210.3||2210.3||2208.8||0
1636553400000|2021-11-10 14:10:00|2209.8|2198.6|2211.8|2199.8|2211.8|2199.8|2209.8|2198.6|6
1636553700000|2021-11-10 14:15:00|2212.3|2200.3|2213.8|2200.3|2213.8|2200.3|2212.3|2200.1|1
1636554000000|2021-11-10 14:20:00|2214.6|2200.6|2216.8|2201.8|2216.8|2201.8|2214.3|2200.6|1
1636554300000|2021-11-10 14:25:00|2214.6|2202.8|2217.3|2204.8|2217.8|2204.8|2214.6|2202.8|12
1636554600000|2021-11-10 14:30:00|2215.8|2202.3|2215.8|2201.3|2215.8|2202.3|2215.8|2200.8|1
1636554900000|2021-11-10 14:35:00|2216.8|2201.8|2215.8|2202.1|2216.8|2202.6|2215.8|2201.3|0
1636555200000|2021-11-10 14:40:00|2217.8|2202.8|2217.8|2203.1|2217.8|2203.1|2217.8|2202.8|4
1636555500000|2021-11-10 14:45:00|2216.8|2203.8|2216.8|2203.8|2216.8|2203.8|2216.8|2203.8|0
1636555800000|2021-11-10 14:50:00|2215.8||2215.8||2215.8||2215.8||0
1636556100000|2021-11-10 14:55:00|2215.6|2202.3|2213.8|2202.3|2215.6|2202.3|2213.8|2202.3|5
1636556400000|2021-11-10 15:00:00|2210.3|2202.1|2212.6|2199.8|2219.3|2202.1|2210.3|2196.8|16
1636556700000|2021-11-10 15:05:00|2210.6|2196.8|2218.1|2198.8|2218.6|2198.8|2210.6|2196.8|1
1636557000000|2021-11-10 15:10:00||2200.8||2204.1||2204.1||2200.8|1
1636557300000|2021-11-10 15:15:00|2217.8|2204.3|2219.8|2204.8|2220.3|2204.8|2217.1|2204.3|15
1636619400000|2021-11-11 08:30:00|2215.6|2198.8|2215.6|2197.8|2215.6|2198.8|2215.6|2197.8|0
1636619700000|2021-11-11 08:35:00|2212.3|2181.3|2210.8|2197.8|2212.6|2197.8|2210.3|2181.3|0
1636620000000|2021-11-11 08:40:00|2210.6|2196.8|2205.8|2194.8|2210.8|2196.8|2205.8|2193.8|52
1636620300000|2021-11-11 08:45:00|2207.6|2191.8|2208.8|2194.8|2208.8|2194.8|2207.6|2191.8|18
1636620600000|2021-11-11 08:50:00|2207.6|2193.8|2206.3|2192.6|2208.1|2194.3|2206.3|2192.6|18
1636620900000|2021-11-11 08:55:00|2205.8|2191.8|2205.6|2193.8|2205.8|2193.8|2205.6|2191.8|0
1636621200000|2021-11-11 09:00:00|2205.8||2205.8||2205.8||2205.8||1
1636621500000|2021-11-11 09:05:00|2205.6|2194.6|2206.8|2193.8|2208.8|2194.6|2205.6|2193.8|34
1636621800000|2021-11-11 09:10:00|2208.6|2194.1|2208.8|2194.6|2208.8|2194.6|2208.6|2194.1|0
1636622100000|2021-11-11 09:15:00|2208.6||2208.3||2208.6||2208.3||0
1636622400000|2021-11-11 09:20:00|2208.1|2193.8|2205.6|2192.3|2208.1|2193.8|2205.6|2191.6|3
1636622700000|2021-11-11 09:25:00|2205.8|2192.6|2201.1|2192.8|2207.3|2193.1|2201.1|2192.3|10
1636623000000|2021-11-11 09:30:00|2204.8|2193.3|2207.3|2193.6|2207.3|2193.6|2201.8|2193.3|0
1636623300000|2021-11-11 09:35:00|2201.8|2193.8|2207.3|2193.8|2207.3|2193.8|2201.8|2193.8|0
1636623600000|2021-11-11 09:40:00|2202.1|2194.1|2207.8|2195.3|2208.6|2195.3|2202.1|2194.1|0
1636623900000|2021-11-11 09:45:00|2207.6|2195.6|2207.6|2196.8|2207.8|2196.8|2206.8|2193.8|15
1636624200000|2021-11-11 09:50:00|2207.3|2196.6|2204.8|2192.1|2207.3|2196.6|2204.8|2190.1|32
1636624500000|2021-11-11 09:55:00||2192.3||2192.8||2192.8||2192.3|0
1636624800000|2021-11-11 10:00:00|2200.8|2192.6|2209.8|2194.8|2209.8|2194.8|2200.8|2192.6|2
1636625100000|2021-11-11 10:05:00|2203.1|2196.8|2210.3|2197.8|2210.3|2197.8|2203.1|2196.1|1
1636625400000|2021-11-11 10:10:00|2206.3|2198.1|2210.1|2198.1|2211.1|2202.3|2206.3|2197.8|10
1636625700000|2021-11-11 10:15:00|2209.8||2209.3||2210.1||2209.3||0
1636626000000|2021-11-11 10:20:00|2208.6||2208.1||2208.8||2207.8||15
1636626300000|2021-11-11 10:25:00|2207.8|2197.8|2208.3|2194.8|2208.3|2197.8|2207.6|2192.3|5
1636626600000|2021-11-11 10:30:00|2208.6||2208.1||2208.6||2208.1||0
1636626900000|2021-11-11 10:35:00|2207.8||2208.3||2208.8||2207.8||0
1636627200000|2021-11-11 10:40:00|2208.1||2207.8||2208.1||2207.8||0
1636627500000|2021-11-11 10:45:00|2207.6|2191.6|2205.8|2191.6|2207.6|2191.6|2205.8|2191.6|10
1636627800000|2021-11-11 10:50:00|2204.6|2190.8|2204.6|2192.6|2204.6|2192.6|2204.6|2189.8|0
1636628700000|2021-11-11 11:05:00||2189.8||2189.8||2189.8||2189.8|10
1636629000000|2021-11-11 11:10:00||2191.1||2191.1||2191.1||2191.1|0
1636629300000|2021-11-11 11:15:00|2205.3|2191.3|2205.3|2193.1|2205.3|2193.1|2205.3|2191.3|0
1636629600000|2021-11-11 11:20:00||2193.3||2193.3||2193.3||2193.3|0
1636629900000|2021-11-11 11:25:00||2193.6||2193.6||2193.6||2193.6|0
1636631100000|2021-11-11 11:45:00|2206.3|2193.8|2206.3|2194.3|2206.3|2194.3|2206.3|2193.8|0
1636632000000|2021-11-11 12:00:00|2207.6||2207.6||2207.6||2207.6||0
1636634100000|2021-11-11 12:35:00||2194.6||2194.6||2194.6||2194.6|0
1636634400000|2021-11-11 12:40:00|2210.1|2195.3|2208.8|2195.3|2210.1|2195.3|2208.8|2195.3|10
1636634700000|2021-11-11 12:45:00|2207.8||2207.8||2207.8||2207.8||0
1636635000000|2021-11-11 12:50:00|2207.6||2207.6||2207.6||2207.6||0
1636635300000|2021-11-11 12:55:00||2195.6||2195.6||2195.6||2195.6|0
1636636200000|2021-11-11 13:10:00||2195.8||2195.8||2195.8||2195.8|1
1636636500000|2021-11-11 13:15:00|||||||||1
1636636800000|2021-11-11 13:20:00|2207.8|2199.6|2207.8|2195.8|2207.8|2199.6|2207.8|2195.8|0
1636637400000|2021-11-11 13:30:00||2195.3||2195.3||2195.3||2195.3|2
1636637700000|2021-11-11 13:35:00|2208.8|2194.6|2209.8|2197.8|2209.8|2199.8|2208.8|2194.6|6
1636638000000|2021-11-11 13:40:00|2210.3|2197.1|2210.8|2198.1|2213.8|2201.8|2210.1|2197.1|3
1636638300000|2021-11-11 13:45:00|2211.8|2202.8|2212.8|2200.6|2216.3|2206.3|2211.8|2200.6|8
1636638600000|2021-11-11 13:50:00|2213.1|2200.3|2213.8|2201.1|2214.8|2201.1|2212.8|2200.1|1
1636638900000|2021-11-11 13:55:00|2214.8|2201.8|2214.8|2201.8|2214.8|2201.8|2214.8|2201.8|4
1636639200000|2021-11-11 14:00:00|2215.8|2202.1|2221.3|2207.8|2221.3|2207.8|2215.8|2202.1|12
1636639500000|2021-11-11 14:05:00|2220.8|2213.3|2218.6|2207.8|2221.8|2213.3|2217.8|2204.6|11
1636639800000|2021-11-11 14:10:00|2217.8|2203.8|2217.6|2202.8|2217.8|2207.8|2211.1|2202.3|0
1636640100000|2021-11-11 14:15:00|2217.8|2203.1|2218.6|2204.1|2218.6|2207.8|2217.8|2203.1|1
1636640400000|2021-11-11 14:20:00|2217.8|2203.8|2217.8|2203.8|2217.8|2203.8|2217.8|2203.8|0
1636640700000|2021-11-11 14:25:00|2218.6|2204.1|2217.8|2206.1|2218.6|2210.3|2217.8|2204.1|0
1636641000000|2021-11-11 14:30:00|2217.6|2203.1|2217.3|2201.8|2217.6|2205.6|2217.3|2201.8|0
1636641300000|2021-11-11 14:35:00|2217.1||2215.8||2217.1||2215.8||0
1636641600000|2021-11-11 14:40:00|2217.6|2203.6|2215.8|2203.8|2217.6|2205.3|2215.8|2203.6|0
1636641900000|2021-11-11 14:45:00|2216.8|2201.8|2217.8|2205.6|2217.8|2205.6|2210.1|2201.8|7
1636642200000|2021-11-11 14:50:00|2217.6|2205.8|2218.1|2204.3|2218.6|2205.8|2217.3|2202.8|20
1636642500000|2021-11-11 14:55:00|2218.3|2204.1|2217.8|2204.1|2218.6|2204.8|2217.8|2204.1|0
1636642800000|2021-11-11 15:00:00|2225.8|2203.1|2225.8|2201.8|2225.8|2203.1|2224.3|2201.8|0
1636643100000|2021-11-11 15:05:00|2218.3|2202.3|2217.8|2202.3|2218.3|2202.3|2217.8|2202.3|0
1636643400000|2021-11-11 15:10:00||2202.8||2204.8||2204.8||2202.8|0
1636643700000|2021-11-11 15:15:00|2218.3|2205.8|2220.8|2204.8|2224.3|2205.8|2218.3|2204.8|9
1636704900000|2021-11-12 08:15:00||2204.8||2204.8||2204.8||2204.8|0
1636705800000|2021-11-12 08:30:00|2225.8|2187.8|2239.8|2213.1|2242.8|2213.1|2224.8|2187.8|11
1636706100000|2021-11-12 08:35:00|2239.3|2213.8|2227.8|2214.3|2239.3|2214.3|2227.8|2213.8|0
1636706400000|2021-11-12 08:40:00|2231.6|2217.1|2229.6|2214.8|2232.1|2217.6|2229.3|2214.3|1
1636706700000|2021-11-12 08:45:00|2228.8||2228.8||2228.8||2228.8||0
1636707000000|2021-11-12 08:50:00|2228.6|2215.1|2229.3|2215.1|2229.6|2215.1|2228.6|2215.1|0
1636707300000|2021-11-12 08:55:00|2228.8|2214.8|2228.6|2214.8|2228.8|2214.8|2228.6|2214.8|0
1636707600000|2021-11-12 09:00:00|2228.1||2227.8||2228.1||2227.8||0
1636707900000|2021-11-12 09:05:00|2227.6|2213.8|2223.8|2209.6|2227.6|2213.8|2223.8|2209.1|10
1636708200000|2021-11-12 09:10:00|2223.6|2207.8|2220.6|2207.8|2223.6|2207.8|2220.6|2207.8|9
1636708500000|2021-11-12 09:15:00|2219.6|2204.3|2217.8|2204.3|2219.6|2204.8|2212.8|2204.3|17
1636708800000|2021-11-12 09:20:00|2218.1|2203.6|2219.8|2208.3|2220.8|2208.3|2218.1|2203.3|20
1636709100000|2021-11-12 09:25:00|2219.6|2208.1|2214.8|2200.6|2219.8|2208.8|2214.3|2200.6|5
1636709400000|2021-11-12 09:30:00|2215.1|2198.6|2214.1|2201.8|2215.1|2201.8|2208.8|2198.1|4
1636709700000|2021-11-12 09:35:00|2213.8|2199.3|2210.8|2197.8|2213.8|2199.3|2210.8|2197.1|5
1636710000000|2021-11-12 09:40:00|2209.3|2198.1|2210.8|2198.8|2210.8|2198.8|2209.3|2198.1|1
1636710300000|2021-11-12 09:45:00|2215.8|2199.1|2217.6|2203.1|2217.8|2203.1|2215.8|2199.1|5
1636710600000|2021-11-12 09:50:00|2217.8|2202.8|2218.6|2207.8|2218.6|2207.8|2217.8|2202.8|4
1636710900000|2021-11-12 09:55:00|2218.3|2204.8|2215.3|2202.8|2218.3|2204.8|2215.3|2202.8|0
1636711200000|2021-11-12 10:00:00|2215.6||2215.8||2215.8||2215.6||0
1636711500000|2021-11-12 10:05:00||2201.8||2201.8||2201.8||2201.8|1
1636712400000|2021-11-12 10:20:00|2215.6||2215.8||2215.8||2215.3||0
1636712700000|2021-11-12 10:25:00|2215.6||2214.3||2215.8||2210.8||0
1636713600000|2021-11-12 10:40:00||2202.8||2202.8||2202.8||2202.8|0
1636713900000|2021-11-12 10:45:00||2203.1||2203.1||2203.1||2203.1|0
1636714200000|2021-11-12 10:50:00|2215.8|2203.3|2216.8|2203.3|2216.8|2203.3|2215.8|2203.3|0
1636714500000|2021-11-12 10:55:00||2203.8||2203.3||2203.8||2203.3|0
1636714800000|2021-11-12 11:00:00|2216.6||2216.8||2216.8||2216.6||0
1636715100000|2021-11-12 11:05:00|2215.8||2216.8||2216.8||2215.8||0
1636716000000|2021-11-12 11:20:00|2216.3||2212.8||2216.3||2212.8||0
1636716300000|2021-11-12 11:25:00||2203.1||2203.1||2203.1||2203.1|0
1636716600000|2021-11-12 11:30:00||2202.8||2199.8||2202.8||2199.8|10
1636716900000|2021-11-12 11:35:00|2212.3|2200.1|2212.3|2198.3|2212.3|2200.1|2212.3|2198.1|15
1636717200000|2021-11-12 11:40:00|2206.3|2198.1|2212.3|2198.1|2212.3|2198.1|2206.3|2198.1|1
1636717500000|2021-11-12 11:45:00|2212.8|2198.3|2212.8|2199.1|2212.8|2199.1|2212.8|2198.3|0
1636717800000|2021-11-12 11:50:00|2214.8|2199.3|2214.8|2200.1|2214.8|2204.8|2208.1|2199.1|10
1636718100000|2021-11-12 11:55:00|2208.3|2202.6|2214.8|2200.3|2214.8|2203.1|2208.3|2199.6|1
1636718400000|2021-11-12 12:00:00||2200.6||2200.3||2200.6||2200.3|0
1636720200000|2021-11-12 12:30:00||2200.6||2200.6||2200.6||2200.6|0
1636720500000|2021-11-12 12:35:00|2213.8|2200.3|2213.8|2200.3|2213.8|2200.3|2213.8|2200.3|0
1636720800000|2021-11-12 12:40:00|2212.8||2212.8||2212.8||2212.8||0
1636721100000|2021-11-12 12:45:00||2200.6||2200.8||2200.8||2200.6|0
1636721400000|2021-11-12 12:50:00|2213.8||2214.8||2214.8||2213.8||0
1636721700000|2021-11-12 12:55:00|2214.6||2214.6||2214.6||2214.6||0
1636722000000|2021-11-12 13:00:00|2212.8|2198.3|2212.1|2197.8|2214.6|2198.3|2212.1|2197.8|5
1636722300000|2021-11-12 13:05:00|2213.6|2198.1|2213.1|2196.8|2213.8|2198.1|2211.3|2196.1|5
1636722900000|2021-11-12 13:15:00|2212.8||2212.8||2212.8||2212.8||0
1636723200000|2021-11-12 13:20:00|2210.8||2210.6||2210.8||2210.6||0
1636723500000|2021-11-12 13:25:00||2197.1||2197.1||2197.1||2197.1|0
1636723800000|2021-11-12 13:30:00|2210.8|2197.3|2212.8|2202.8|2212.8|2202.8|2210.8|2197.3|2
1636724100000|2021-11-12 13:35:00||2199.1||2199.1||2199.1||2199.1|0
1636724400000|2021-11-12 13:40:00||2199.3||2199.8||2199.8||2199.3|0
1636724700000|2021-11-12 13:45:00|2213.8|2200.1|2212.8|2200.1|2213.8|2200.1|2212.8|2200.1|0
1636725000000|2021-11-12 13:50:00|2213.3||2212.6||2213.3||2212.6||0
1636725300000|2021-11-12 13:55:00|2212.3||2212.3||2212.3||2212.3||0
1636725600000|2021-11-12 14:00:00|2212.8||2212.8||2212.8||2212.8||0
1636725900000|2021-11-12 14:05:00|2213.3|2200.3|2213.3|2200.8|2213.3|2200.8|2213.3|2200.3|0
1636726200000|2021-11-12 14:10:00||2201.1||2201.3||2201.3||2201.1|0
1636726500000|2021-11-12 14:15:00|2213.8|2201.8|2213.8|2202.1|2213.8|2202.1|2213.8|2201.8|0
1636726800000|2021-11-12 14:20:00|2213.3|2199.6|2211.8|2199.6|2213.3|2199.8|2211.8|2199.6|0
1636727100000|2021-11-12 14:25:00|2210.8|2199.3|2209.8|2197.8|2210.8|2199.3|2209.8|2197.8|2
1636727400000|2021-11-12 14:30:00|2208.8||2208.8||2208.8||2208.8||0
1636727700000|2021-11-12 14:35:00|2205.8|2195.3|2205.8|2195.1|2205.8|2195.3|2205.8|2195.1|0
1636728000000|2021-11-12 14:40:00|2208.8|2197.8|2209.1|2195.3|2209.8|2197.8|2208.8|2195.3|5
1636728300000|2021-11-12 14:45:00|2208.8|2195.6|2208.8|2195.3|2208.8|2195.6|2208.8|2195.3|0
1636728600000|2021-11-12 14:50:00|2207.8|2195.1|2207.8|2192.3|2207.8|2195.1|2207.8|2192.1|6
1636728900000|2021-11-12 14:55:00|2205.8|2192.6|2205.8|2193.1|2207.1|2193.1|2205.8|2192.3|1
1636729200000|2021-11-12 15:00:00|2209.1|2195.8|2205.8|2193.1|2209.1|2195.8|2205.8|2193.1|2
1636729500000|2021-11-12 15:05:00|2205.6|2193.8|2209.8|2194.6|2209.8|2194.6|2205.6|2193.8|8
1636729800000|2021-11-12 15:10:00|2207.8|2194.8|2205.8|2193.8|2207.8|2194.8|2205.8|2193.8|0
1636730100000|2021-11-12 15:15:00|2201.8|2193.1|2205.6|2194.1|2205.8|2194.1|2201.8|2193.1|3
1636964100000|2021-11-15 08:15:00|2202|2190.5|2202|2190.5|2202|2190.5|2202|2190.5|0
1636965900000|2021-11-15 08:45:00|2196.3|2183.5|2198.3|2186.8|2199.8|2186.8|2196.3|2183.5|0
1636966200000|2021-11-15 08:50:00|2197.8|2186.5|2197|2184.3|2198.5|2187.3|2194.5|2183|52
1636966500000|2021-11-15 08:55:00|2197.3|2183|2198.8|2184.3|2198.8|2184.3|2197.3|2183|0
1636966800000|2021-11-15 09:00:00|2196.3|2183.3|2200.5|2183.8|2200.5|2184|2192.3|2183.3|10
1636967100000|2021-11-15 09:05:00|2200.3|2184|2200.3|2186|2200.3|2186|2200.3|2183.8|0
1636967400000|2021-11-15 09:10:00|2200.8|2186.3|2200.8|2186.3|2202.3|2186.3|2200.8|2184.8|21
1636967700000|2021-11-15 09:15:00||2186.5||2187.5||2187.8||2186.5|0
1636968000000|2021-11-15 09:20:00|2202.3|2187.8|2201.3|2189.3|2202.3|2189.3|2201.3|2187.8|2
1636968300000|2021-11-15 09:25:00|2202.3|2189.8|2202.3|2190.3|2202.3|2190.3|2202.3|2189.8|0
1636968600000|2021-11-15 09:30:00||2189.8||2189.8||2189.8||2189.8|0
1636968900000|2021-11-15 09:35:00|2201.3||2201.3||2202.3||2201.3||0
1636969800000|2021-11-15 09:50:00|2200.3|2187.5|2200.3|2186.3|2200.3|2187.5|2200.3|2186.3|0
1636970100000|2021-11-15 09:55:00|2201.3|2186.5|2201.3|2186.5|2201.3|2186.5|2201.3|2186.5|0
1636970400000|2021-11-15 10:00:00|2201.8|2186.8|2201.8|2186.8|2201.8|2186.8|2201.8|2186.5|0
1636970700000|2021-11-15 10:05:00|2202.3|2187|2202.3|2187.3|2202.3|2187.5|2202.3|2186.8|0
1636971000000|2021-11-15 10:10:00|2203.3|2187.5|2204|2188.3|2204|2188.5|2203.3|2187.5|0
1636971300000|2021-11-15 10:15:00|2204.3|2188.5|2204.3|2188.5|2204.3|2188.8|2203.8|2188.3|0
1636971600000|2021-11-15 10:20:00|2204.5|2188.8|2200.3|2189.3|2204.8|2189.3|2200.3|2188.8|10
1636971900000|2021-11-15 10:25:00|2203.3|2189.5|2203.3|2189.5|2203.3|2189.5|2203.3|2189.5|10
1636972200000|2021-11-15 10:30:00|2204.8|2192|2202.3|2192.3|2205|2192.3|2202.3|2192|0
1636972500000|2021-11-15 10:35:00|2202||2202.3||2202.3||2202||5
1636972800000|2021-11-15 10:40:00|2204.8|2193.3|2204.3|2193.3|2205.3|2193.3|2204.3|2193.3|10
1636973100000|2021-11-15 10:45:00|2206|2194.3|2205.3|2194.3|2206.3|2194.3|2205.3|2194.3|5
1636973400000|2021-11-15 10:50:00|2206.3||2206||2206.3||2205.8||30
1636973700000|2021-11-15 10:55:00|2203.3|2192.3|2206|2194.3|2206|2194.3|2203.3|2192.3|10
1636974300000|2021-11-15 11:05:00|2204.3|2192.3|2202.3|2191.5|2206|2192.3|2202.3|2191.5|21
1636974600000|2021-11-15 11:10:00|||||||||1
1636974900000|2021-11-15 11:15:00||2189.3||2189.3||2189.3||2189.3|4
1636975200000|2021-11-15 11:20:00|2202|2186.5|2202|2186.5|2202|2187.3|2201.8|2186.5|9
1636975500000|2021-11-15 11:25:00|2201.3||2200.5||2201.3||2200.5||0
1636975800000|2021-11-15 11:30:00|2199|2185|2200|2184.8|2201.5|2190.3|2198.3|2184.3|5
1636976100000|2021-11-15 11:35:00||2184.5||2185.8||2185.8||2184.5|0
1636976400000|2021-11-15 11:40:00||2188.3||2186.3||2189.3||2186.3|10
1636976700000|2021-11-15 11:45:00||2186||2186.8||2186.8||2186|0
1636977000000|2021-11-15 11:50:00||2187||2187||2187||2187|20
1636977300000|2021-11-15 11:55:00||2191.8||2187.3||2191.8||2187|0
1636977600000|2021-11-15 12:00:00||2188.3||2188.3||2188.3||2188.3|0
1636977900000|2021-11-15 12:05:00|||||||||36
1636978200000|2021-11-15 12:10:00|2199.8|2187|2199.8|2187|2199.8|2187.3|2199.8|2187|0
1636978500000|2021-11-15 12:15:00||2187.3||2187.5||2187.5||2187|0
1636978800000|2021-11-15 12:20:00|2200|2187.8|2200|2188.3|2200|2188.3|2200|2186.8|28
1636979100000|2021-11-15 12:25:00|2199.8|2188|2199.8|2186|2199.8|2188.3|2199.8|2186|0
1636979700000|2021-11-15 12:35:00|2199.3||2199.8||2199.8||2199.3||0
1636980000000|2021-11-15 12:40:00||2184.8||2184.8||2184.8||2184.8|0
1636980300000|2021-11-15 12:45:00||2184.3||2184.8||2185||2184.3|0
1636980600000|2021-11-15 12:50:00||2185||2185||2185||2185|0
1636981200000|2021-11-15 13:00:00||2185.3||2185.3||2185.3||2185.3|0
1636981500000|2021-11-15 13:05:00|2199.5||2199.3||2199.5||2198.8||0
1636981800000|2021-11-15 13:10:00|2199||2199||2199||2199||0
1636982100000|2021-11-15 13:15:00|2198.8|2185|2199.3|2185|2199.3|2185|2198.8|2185|0
1636982400000|2021-11-15 13:20:00|2199|2189.5|2198|2182.5|2199|2189.5|2197.3|2182.3|12
1636982700000|2021-11-15 13:25:00|2198.3|2182.8|2199|2184.3|2199.5|2184.3|2198.3|2182.8|30
1636983000000|2021-11-15 13:30:00|2199.3|2184.5|2199.8|2184.8|2199.8|2184.8|2199.3|2184.5|0
1636983300000|2021-11-15 13:35:00|2200|2185.3|2198.3|2186|2200|2186|2198.3|2185.3|0
1636983600000|2021-11-15 13:40:00|2199.3|2186.3|2199.3|2189.3|2199.3|2189.3|2197.5|2186.3|7
1636983900000|2021-11-15 13:45:00||2187.3||2188.3||2188.3||2187.3|41
1636984200000|2021-11-15 13:50:00|2199.8|2189.3|2199.8|2189.3|2199.8|2189.3|2199.8|2189.3|0
1636984500000|2021-11-15 13:55:00||2187.3||2186||2187.3||2186|0
1636985100000|2021-11-15 14:05:00|2198.3||2198.3||2198.3||2198.3||0
1636985400000|2021-11-15 14:10:00|2197.3||2197.3||2197.3||2197.3||0
1636985700000|2021-11-15 14:15:00|2197||2197||2197||2196.8||0
1636986000000|2021-11-15 14:20:00||2185.8||2184.8||2185.8||2184.5|0
1636986300000|2021-11-15 14:25:00||2185||2185.3||2185.3||2185|0
1636986600000|2021-11-15 14:30:00||2185.5||2185.8||2185.8||2185.5|0
1636986900000|2021-11-15 14:35:00|2197.3|2186|2198.3|2186|2200|2186|2197.3|2186|2
1636987500000|2021-11-15 14:45:00|2198||2198||2198||2198||0
1636987800000|2021-11-15 14:50:00|2197.8||2197.3||2197.8||2196.8||7
1636988100000|2021-11-15 14:55:00|2197.8|2186.3|2198|2185.5|2198|2186.5|2197|2185.5|11
1636988400000|2021-11-15 15:00:00|2199.3|2186.3|2199.3|2184.8|2199.3|2186.3|2199.3|2184.8|1
1636988700000|2021-11-15 15:05:00|2198.3||2197.3||2198.3||2197.3||0
1636989000000|2021-11-15 15:10:00|2196.8|2185|2196.8|2185|2196.8|2185|2196.8|2185|0
1636989300000|2021-11-15 15:15:00|2194.3|2184.8|2195.3|2183.8|2196.8|2186.3|2192|2183.8|8
1637050500000|2021-11-16 08:15:00|2195.3|2183.8|2195.3|2183.8|2195.3|2183.8|2195.3|2183.8|0
1637052000000|2021-11-16 08:40:00|2201.8|2189.3|2204.3|2194.3|2204.3|2194.3|2201.8|2189.3|1
1637052300000|2021-11-16 08:45:00|2206.3||2206||2207.3||2204.8||2
1637052600000|2021-11-16 08:50:00|2206.3||2208.8||2208.8||2206.3||0
1637052900000|2021-11-16 08:55:00|2209||2210||2210||2209||0
1637053200000|2021-11-16 09:00:00|2210.5||2210||2210.5||2209.8||0
1637053500000|2021-11-16 09:05:00|2209.8|2194.5|2210.3|2197.5|2210.3|2197.5|2209.8|2194.3|0
1637053800000|2021-11-16 09:10:00||2199.3||2199.3||2199.3||2199.3|0
1637054100000|2021-11-16 09:15:00|2212.3|2199.5|2212.3|2199.5|2212.3|2199.5|2212.3|2199.5|0
1637054400000|2021-11-16 09:20:00|2211.3|2200.3|2212.3|2199.5|2212.3|2200.3|2211.3|2199.5|0
1637054700000|2021-11-16 09:25:00|2211.3|2204|2210.3|2199|2212.3|2204|2210.3|2199|1
1637055000000|2021-11-16 09:30:00||2199.3||2199.3||2199.3||2199.3|0
1637055300000|2021-11-16 09:35:00|2212.3|2199.5|2212.3|2201|2212.3|2201|2212.3|2199.5|1
1637055900000|2021-11-16 09:45:00|2212|2199|2212|2199.3|2212|2199.5|2212|2199|15
1637056200000|2021-11-16 09:50:00|2212.3|2199.5|2212.3|2199.5|2212.3|2199.5|2212.3|2199.5|0
1637057400000|2021-11-16 10:10:00|2212||2212||2212||2212||12
1637057700000|2021-11-16 10:15:00||2198.8||2198.3||2198.8||2198.3|0
1637058000000|2021-11-16 10:20:00|2211.8|2198.5|2212|2198.5|2212|2198.5|2211.8|2198.5|0
1637058300000|2021-11-16 10:25:00||2198.8||2199.8||2199.8||2198.8|15
1637058600000|2021-11-16 10:30:00|2212.3|2200|2212.3|2202|2212.3|2202|2212.3|2200|0
1637058900000|2021-11-16 10:35:00|2212.8|2202.3|2218.3|2206.5|2218.3|2210|2212.8|2202.3|32
1637059200000|2021-11-16 10:40:00|2220.8|2207.3|2220.8|2209.3|2220.8|2209.3|2220.8|2207.3|1
1637059500000|2021-11-16 10:45:00|2221.3|2210.3|2221|2209.8|2221.3|2210.3|2221|2209|9
1637059800000|2021-11-16 10:50:00|2220.8|2210|2220|2206|2220.8|2210.8|2220|2206|0
1637060400000|2021-11-16 11:00:00|2214.3|2206.3|2220|2206.3|2220|2206.3|2214.3|2206.3|2
1637060700000|2021-11-16 11:05:00||2206||2205.8||2206||2205.8|10
1637061000000|2021-11-16 11:10:00|||||||||44
1637061300000|2021-11-16 11:15:00|2219.8|2206|2219.3|2202.8|2220|2211.3|2218.8|2202.3|63
1637061600000|2021-11-16 11:20:00|2217.3|2203|2217.3|2204.3|2217.3|2204.3|2217.3|2201.8|0
1637062200000|2021-11-16 11:30:00|||||||||3
1637062500000|2021-11-16 11:35:00|2220|2204.5|2220|2209.3|2220|2209.3|2220|2204.5|24
1637062800000|2021-11-16 11:40:00|2219.8|2206|2219.8|2206.3|2219.8|2206.3|2219.8|2206|5
1637063400000|2021-11-16 11:50:00||2204||2203.8||2204||2203.5|18
1637063700000|2021-11-16 11:55:00|2219.5|2203.5|2219.5|2204.3|2219.5|2208.3|2219.5|2203.5|1
1637064000000|2021-11-16 12:00:00|2219.3||2219.3||2219.3||2219||17
1637064300000|2021-11-16 12:05:00|2219.8|2203.8|2218.8|2205.3|2219.8|2205.3|2218.8|2203.8|0
1637064600000|2021-11-16 12:10:00|2218.5|2206.3|2217.3|2204.3|2218.5|2206.3|2217.3|2204.3|1
1637065200000|2021-11-16 12:20:00|2217|2206.8|2212.3|2199.5|2217|2206.8|2212.3|2199.5|24
1637065500000|2021-11-16 12:25:00||2198.8||2198.8||2198.8||2198.8|0
1637065800000|2021-11-16 12:30:00||2202.3||2198.5||2202.3||2198.5|9
1637066100000|2021-11-16 12:35:00||2199.3||2199.3||2199.3||2199.3|0
1637066400000|2021-11-16 12:40:00||2202.5||2199.3||2203.3||2199.3|1
1637067000000|2021-11-16 12:50:00|2212|2202|2212|2198|2212|2202|2212|2197.3|2
1637067300000|2021-11-16 12:55:00||2199.3||2199.5||2199.5||2199.3|8
1637067900000|2021-11-16 13:05:00||2201.3||2199.5||2203.3||2199.5|1
1637068200000|2021-11-16 13:10:00|2212.3|2199.8|2212|2199.8|2212.3|2199.8|2212|2199.5|0
1637068500000|2021-11-16 13:15:00||2202.3||2202.3||2202.3||2202.3|0
1637068800000|2021-11-16 13:20:00||2200.3||2199.5||2200.3||2199.5|1
1637069100000|2021-11-16 13:25:00||2201.5||2199.5||2201.5||2199.5|5
1637069400000|2021-11-16 13:30:00|2211.3|2200|2211.3|2200|2211.3|2200|2211.3|2200|14
1637069700000|2021-11-16 13:35:00|2212|2201.3|2210.3|2197.5|2212|2201.3|2210.3|2197.5|13
1637070000000|2021-11-16 13:40:00|2209.3|2196.5|2207.3|2194.3|2209.3|2196.5|2207.3|2194.3|63
1637070300000|2021-11-16 13:45:00|||||||||47
1637070900000|2021-11-16 13:55:00|2206.3|2197.3|2206.8|2193.5|2207|2197.3|2205.3|2192.8|2
1637071200000|2021-11-16 14:00:00|2207.3|2193.8|2206.3|2190.8|2207.3|2194.3|2203.5|2189.3|1
1637071500000|2021-11-16 14:05:00|2206|2190.5|2204.3|2190.3|2206|2190.5|2204.3|2189.8|0
1637071800000|2021-11-16 14:10:00|2203.8|2192.3|2202.5|2188.5|2203.8|2192.3|2202.5|2188.5|1
1637072100000|2021-11-16 14:15:00|2202|2184.8|2201|2185.5|2202|2187.3|2193.3|2184.8|6
1637072400000|2021-11-16 14:20:00|2201.3|2185.8|2202.3|2186.8|2202.3|2186.8|2201.3|2185.8|0
1637072700000|2021-11-16 14:25:00|2201.8|2187.3|2200.5|2186.5|2201.8|2187.5|2200.5|2186.5|2
1637073000000|2021-11-16 14:30:00|2200.3|2186.3|2196.8|2181.3|2200.3|2186.3|2193.8|2180.5|58
1637073300000|2021-11-16 14:35:00|2196.5|2184.3|2194.3|2182.3|2196.5|2184.3|2194.3|2182.3|2
1637073600000|2021-11-16 14:40:00|2195.5|2182.8|2197.5|2183.8|2197.8|2183.8|2191.8|2182.8|0
1637073900000|2021-11-16 14:45:00|2197.3|2184.3|2197.3|2188.5|2197.3|2188.5|2192.8|2184.3|6
1637074200000|2021-11-16 14:50:00|2200.3|2189.3|2199.3|2185.3|2200.8|2191.3|2193|2184.8|34
1637074500000|2021-11-16 14:55:00|2198.3|2185.5|2198.3|2186.8|2201|2188.3|2197.3|2185.5|10
1637074800000|2021-11-16 15:00:00|2200.3|2187.3|2198.8|2183|2200.3|2187.3|2198.8|2180.3|1
1637075100000|2021-11-16 15:05:00|2200.3|2184.3|2200.3|2184.5|2200.3|2184.5|2200.3|2184.3|0
1637075400000|2021-11-16 15:10:00|2200|2185.3|2199.8|2187.3|2200|2187.3|2199.8|2185.3|6
1637075700000|2021-11-16 15:15:00|2199.3|2188.3|2200.3|2187.3|2200.3|2188.5|2199.3|2187.3|19
1637136900000|2021-11-17 08:15:00|2242.3|2184.3|2242.3|2184.3|2242.3|2184.3|2242.3|2184.3|0
1637137200000|2021-11-17 08:20:00|2222.3||2222.3||2222.3||2222.3||0
1637137500000|2021-11-17 08:25:00|2221.3|2185.3|2212.3|2185.3|2221.3|2185.3|2212.3|2185.3|0
1637137800000|2021-11-17 08:30:00|2211.3||2200.3||2211.3||2200.3||0
1637138100000|2021-11-17 08:35:00||2185.5||2188.8||2188.8||2185.5|1
1637138400000|2021-11-17 08:40:00|2201.3|2189.3|2201.3|2190.8|2201.3|2190.8|2201.3|2189.3|0
1637138700000|2021-11-17 08:45:00|2199|2193.3|2202.3|2190.8|2202.3|2193.3|2199|2190.8|11
1637139000000|2021-11-17 08:50:00|2196.3|2188.8|2202.3|2187.8|2202.3|2188.8|2196.3|2187.8|12
1637139300000|2021-11-17 08:55:00|2201.8|2188.3|2200|2188.3|2201.8|2188.3|2199.3|2188.3|0
1637139600000|2021-11-17 09:00:00|2200.3|2192|2200.3|2187.5|2200.3|2192|2200.3|2187.3|4
1637139900000|2021-11-17 09:05:00|2202.3|2187.8|2206|2190.3|2206|2192.3|2202.3|2187.8|12
1637140200000|2021-11-17 09:10:00|2206.3|2190|2203.3|2190.8|2206.3|2190.8|2203.3|2189.8|0
1637140500000|2021-11-17 09:15:00|2205||2206.5||2206.5||2205||0
1637140800000|2021-11-17 09:20:00|2206.3||2206.3||2206.3||2205.8||0
1637141100000|2021-11-17 09:25:00|2206|2189|2202.3|2187.5|2206.3|2189|2202.3|2187.5|25
1637141400000|2021-11-17 09:30:00|2201.3|2187.8|2201.3|2187.8|2201.3|2187.8|2201.3|2187.8|11
1637141700000|2021-11-17 09:35:00||2188||2190||2190||2188|3
1637142000000|2021-11-17 09:40:00|2202.3|2189.8|2202.3|2189.8|2202.3|2190.8|2202.3|2189.5|30
1637142300000|2021-11-17 09:45:00|2201.3|2189.5|2200.3|2188.5|2201.3|2189.5|2200.3|2188.3|427
1637142600000|2021-11-17 09:50:00|2201.3|2188.8|2202.3|2190.8|2202.3|2192.3|2198.8|2188.8|3
1637142900000|2021-11-17 09:55:00|2201.3|2191|2201.3|2191.3|2201.3|2191.3|2201.3|2191|0
1637143200000|2021-11-17 10:00:00|2198.5|2191|2200.3|2190|2202.3|2191|2198.5|2189.5|8
1637143500000|2021-11-17 10:05:00|2198|2191.3|2200.3|2188.8|2200.3|2191.3|2196.5|2188.3|8
1637143800000|2021-11-17 10:10:00|2201.3|2189|2201.3|2192.3|2201.3|2192.3|2201.3|2189|1
1637144100000|2021-11-17 10:15:00|2200.5|2189.3|2201.3|2189.3|2201.3|2189.3|2200.5|2189.3|19
1637144400000|2021-11-17 10:20:00||2189.5||2189.5||2189.5||2189.5|0
1637144700000|2021-11-17 10:25:00||2189.3||2189.5||2189.8||2189.3|0
1637145000000|2021-11-17 10:30:00||2189.3||2189.3||2189.3||2189.3|20
1637145300000|2021-11-17 10:35:00|2200.8||2201.3||2201.3||2200.8||39
1637145600000|2021-11-17 10:40:00|||||||||134
1637145900000|2021-11-17 10:45:00|2201.6|2190.5|2207.8|2195.8|2207.8|2195.8|2201.6|2190.5|25
1637146200000|2021-11-17 10:50:00|2208.2|2196.2|2209|2197.3|2209|2197.3|2208.2|2196.2|0
1637146500000|2021-11-17 10:55:00|2214|2197.8|2214.3|2199.8|2214.3|2201|2213.8|2197|6
1637146800000|2021-11-17 11:00:00|2214|2200|2214.8|2200.5|2216.3|2201.8|2207|2198.3|16
1637147100000|2021-11-17 11:05:00|2215|2201.5|2213|2201.5|2216|2201.5|2213|2199.3|0
1637147400000|2021-11-17 11:10:00|2211|2199.5|2211|2199.5|2211|2199.5|2211|2199.5|4
1637147700000|2021-11-17 11:15:00||2199||2199||2199||2199|1
1637148000000|2021-11-17 11:20:00||2198.3||2198.3||2198.3||2198.3|9
1637148300000|2021-11-17 11:25:00|2207|2197.8|2211|2197.5|2211|2198|2207|2197.5|3
1637148600000|2021-11-17 11:30:00|2213|2197.8|2213|2199.5|2213|2203|2213|2197.8|14
1637148900000|2021-11-17 11:35:00||2199.8||2199.5||2199.8||2199.3|0
1637149200000|2021-11-17 11:40:00||2199.8||2199.5||2200||2198.8|0
1637149500000|2021-11-17 11:45:00||2199.3||2199.5||2199.5||2199|0
1637149800000|2021-11-17 11:50:00|||||||||21
1637150100000|2021-11-17 11:55:00|2208|2199.3|2212.5|2198|2213|2199.3|2207|2196.8|6
1637150400000|2021-11-17 12:00:00|2212|2197.8|2212.5|2198|2212.5|2198|2211.8|2197.8|0
1637150700000|2021-11-17 12:05:00||2198.3||2199||2199||2198|150
1637151000000|2021-11-17 12:10:00||2199.3||2199.5||2199.5||2199.3|0
1637151600000|2021-11-17 12:20:00|2213|2200|2213|2200.8|2213|2200.8|2213|2200|10
1637151900000|2021-11-17 12:25:00|2217.5|2205|2216.8|2200.8|2217.8|2205|2216.8|2200.8|42
1637152200000|2021-11-17 12:30:00|2217.3|2201|2217.5|2202|2217.5|2202|2217.3|2200.8|2
1637152500000|2021-11-17 12:35:00|2217.8|2202.3|2219.3|2202.5|2219.3|2202.5|2217.8|2202|0
1637152800000|2021-11-17 12:40:00|2218.8||2218.5||2218.8||2218.5||0
1637153100000|2021-11-17 12:45:00|2218.3|2201.8|2217.3|2201.8|2218.3|2201.8|2217.3|2201.8|0
1637153400000|2021-11-17 12:50:00|2216|2206.5|2216|2201.8|2216|2206.5|2216|2201.8|6
1637153700000|2021-11-17 12:55:00|2214.8|2200.3|2214.8|2200.3|2214.8|2200.3|2214.8|2200.3|9
1637154000000|2021-11-17 13:00:00|2214.5||2215.8||2215.8||2214.5||11
1637154300000|2021-11-17 13:05:00|2216|2200.5|2214.3|2200.5|2216|2200.5|2214.3|2200.5|14
1637154600000|2021-11-17 13:10:00|2213.8|2200.3|2214|2200.3|2214|2200.3|2213.8|2200.3|24
1637154900000|2021-11-17 13:15:00|2213.5|2200.5|2213.5|2200.8|2213.5|2200.8|2213.5|2200.5|0
1637155200000|2021-11-17 13:20:00|2212|2201|2212|2200.8|2212|2201.3|2212|2200.8|47
1637155500000|2021-11-17 13:25:00|2211.3|2200.5|2213.5|2201|2213.5|2201|2211|2200.5|61
1637155800000|2021-11-17 13:30:00||2201.3||2202||2202||2200.5|0
1637156100000|2021-11-17 13:35:00|2213|2202.3|2213|2203|2213|2203|2213|2202.3|2
1637156400000|2021-11-17 13:40:00|2213.5|2201.5|2213|2203.8|2213.5|2203.8|2213|2201.5|10
1637156700000|2021-11-17 13:45:00|2211.8|2204|2213|2201|2213|2204|2211.8|2200.8|56
1637157000000|2021-11-17 13:50:00|2213.5|2203|2215|2204.5|2216|2204.5|2213|2203|25
1637157300000|2021-11-17 13:55:00|2215.8|2204.8|2215.8|2203.8|2215.8|2204.8|2215.8|2203.3|0
1637157600000|2021-11-17 14:00:00|2215.5|2202.3|2215.3|2201.5|2215.5|2202.3|2215|2201.5|55
1637157900000|2021-11-17 14:05:00|2215.5|2201.8|2215.8|2202|2215.8|2202|2215.5|2201.8|0
1637158200000|2021-11-17 14:10:00|2216|2202.5|2215.8|2204.8|2216|2204.8|2215.8|2202.5|24
1637158500000|2021-11-17 14:15:00||2205||2203.5||2207||2203.3|9
1637158800000|2021-11-17 14:20:00|2219.5|2203.8|2217.3|2203|2219.5|2207|2217.3|2203|56
1637159100000|2021-11-17 14:25:00|2218.3|2203.3|2218|2205.5|2218.3|2205.5|2218|2203.3|7
1637159400000|2021-11-17 14:30:00|2217.8|2205.8|2217|2203.5|2217.8|2207.3|2216.8|2202.5|76
1637159700000|2021-11-17 14:35:00||2203.8||2204.5||2204.8||2203.8|0
1637160000000|2021-11-17 14:40:00||2205||2205||2205||2205|45
1637160300000|2021-11-17 14:45:00|||||||||11
1637160600000|2021-11-17 14:50:00|2218.3|2207|2217|2204.5|2218.3|2207|2217|2204.3|11
1637160900000|2021-11-17 14:55:00|2216.8|2204|2217|2206.5|2217|2206.5|2216.8|2204|32
1637161200000|2021-11-17 15:00:00|2216.8|2204.5|2216.8|2203.5|2216.8|2204.5|2216.8|2203.5|0
1637161500000|2021-11-17 15:05:00|2217|2204|2217|2204|2217|2204|2217|2204|0
1637161800000|2021-11-17 15:10:00||2204.5||2207||2207||2204.5|2
1637162100000|2021-11-17 15:15:00|2218|2207.3|2221|2208|2221.8|2208|2218|2207.3|18
1637223300000|2021-11-18 08:15:00|2221|2208|2221|2208|2221|2208|2221|2208|0
1637224200000|2021-11-18 08:30:00|2233|2195.5|2233|2213|2233|2213|2233|2195.5|0
1637224500000|2021-11-18 08:35:00|2232|2215|2232.8|2220|2233|2220|2231.3|2215|61
1637224800000|2021-11-18 08:40:00|2233|2220.5|2234|2222|2236.8|2222.3|2233|2220.5|12
1637225100000|2021-11-18 08:45:00|2234.8|2222.3|2237|2226|2237|2226.5|2234.8|2222.3|13
1637225400000|2021-11-18 08:50:00|2236.8|2226.5|2242|2228.5|2242.3|2228.5|2236.8|2226.5|8
1637225700000|2021-11-18 08:55:00|2243|2228.8|2243|2231.8|2243.3|2232.5|2243|2228.5|16
1637226000000|2021-11-18 09:00:00|2245|2232|2244.8|2232|2245|2232.3|2244|2229.3|24
1637226300000|2021-11-18 09:05:00|2245|2234|2244.8|2230.5|2245|2234|2244.8|2230.3|5
1637226600000|2021-11-18 09:10:00|2244.5|2229.5|2244.8|2230.5|2244.8|2230.8|2244|2229.3|5
1637226900000|2021-11-18 09:15:00||2231||2232||2232||2230.3|18
1637227200000|2021-11-18 09:20:00|2244.5||2244||2244.5||2244||7
1637227500000|2021-11-18 09:25:00||2230.3||2229.5||2230.3||2227.8|0
1637227800000|2021-11-18 09:30:00|2243|2229.3|2243|2229.3|2244|2229.8|2242.8|2229.3|10
1637228100000|2021-11-18 09:35:00|2242.8|2229.5|2242.8|2229.5|2242.8|2229.5|2242.8|2229.5|0
1637228400000|2021-11-18 09:40:00|2242|2228.8|2241.8|2228|2242|2228.8|2241.8|2228|5
1637229000000|2021-11-18 09:50:00|2241|2227.3|2240.8|2227|2241|2227.5|2240.8|2227|0
1637229300000|2021-11-18 09:55:00|2240.5|2226.8|2240.5|2226.5|2240.5|2226.8|2240.5|2226.5|50
1637229600000|2021-11-18 10:00:00|2239.8||2239.8||2239.8||2239.8||127
1637229900000|2021-11-18 10:05:00|2238|2226|2235|2223.3|2238|2226|2235|2222.8|4
1637230200000|2021-11-18 10:10:00||2223.5||2223.5||2223.5||2223.5|0
1637230500000|2021-11-18 10:15:00||2223.3||2223.8||2223.8||2223.3|1
1637230800000|2021-11-18 10:20:00|2231.8|2223.5|2234.8|2224.3|2235|2224.3|2231.8|2223.5|55
1637231100000|2021-11-18 10:25:00|2232.3|2223.5|2232.3|2223.8|2232.3|2223.8|2232|2223.5|15
1637231400000|2021-11-18 10:30:00|2232|2223.5|2232|2221.3|2232|2223.5|2232|2220.3|1
1637231700000|2021-11-18 10:35:00|2232.3|2221.5|2232.3|2222|2232.3|2222|2232.3|2221.5|60
1637232000000|2021-11-18 10:40:00||2221.5||2221||2221.5||2220.3|22
1637232300000|2021-11-18 10:45:00|2232|2220.5|2232|2219|2232|2220.5|2232|2218.5|4
1637232600000|2021-11-18 10:50:00||2220.3||2221.3||2221.3||2220.3|0
1637232900000|2021-11-18 10:55:00|2231.5|2221.5|2232|2219.8|2232|2221.5|2231.5|2219|6
1637233200000|2021-11-18 11:00:00|2231.8|2220|2231|2220|2231.8|2222|2231|2219.8|107
1637233500000|2021-11-18 11:05:00|2231.3|2220.3|2232|2222|2232|2222|2231|2220.3|5
1637233800000|2021-11-18 11:10:00|2234|2222.3|2233|2223.3|2234.5|2225|2233|2222.3|15
1637234100000|2021-11-18 11:15:00|2234|2223.5|2234|2224|2234|2224|2234|2223.5|10
1637234400000|2021-11-18 11:20:00||2225||2225||2225||2225|0
1637234700000|2021-11-18 11:25:00|2235|2224|2234|2225|2235|2225|2234|2224|1
1637235000000|2021-11-18 11:30:00|2235.3|2224|2234.5|2224|2235.3|2224|2234|2224|82
1637235300000|2021-11-18 11:35:00|2234.3||2234||2234.5||2234||26
1637235600000|2021-11-18 11:40:00|2233|2222|2233|2222|2234.8|2222|2233|2222|3
1637235900000|2021-11-18 11:45:00|2234||2233.5||2234.3||2233.5||10
1637236200000|2021-11-18 11:50:00|2234|2224|2234.5|2224|2234.5|2224|2234|2224|83
1637236500000|2021-11-18 11:55:00||2222||2223||2223||2222|20
1637236800000|2021-11-18 12:00:00|2234.3|2223.3|2234.5|2224|2234.5|2224|2234.3|2223.3|10
1637237100000|2021-11-18 12:05:00|2236|2225|2235.8|2225|2236.3|2225|2234|2225|0
1637237400000|2021-11-18 12:10:00|2235.3||2235||2235.5||2235||0
1637238300000|2021-11-18 12:25:00|2235.5||2235.5||2235.5||2235.5||25
1637238600000|2021-11-18 12:30:00|2235.3|2223.3|2233.5|2223.3|2235.3|2223.3|2233.5|2223.3|1
1637238900000|2021-11-18 12:35:00|2234.3|2223.5|2234|2223.5|2234.3|2223.5|2234|2223.5|0
1637239200000|2021-11-18 12:40:00|2233.8|2223.3|2233.8|2223.3|2233.8|2223.3|2233.8|2223.3|11
1637239500000|2021-11-18 12:45:00|||||||||1
1637240100000|2021-11-18 12:55:00|2233.5|2223|2233|2223.3|2233.5|2224|2232.8|2219.5|23
1637240400000|2021-11-18 13:00:00|2233.3|2223|2233.3|2224|2233.3|2224|2232.5|2223|0
1637240700000|2021-11-18 13:05:00|2232.5||2233.3||2233.3||2232.5||0
1637241000000|2021-11-18 13:10:00|2233||2233||2233.3||2232.8||0
1637241300000|2021-11-18 13:15:00|2232|2220.5|2233|2223|2233|2223|2232|2220.5|173
1637241600000|2021-11-18 13:20:00|2232.8|2220.5|2233|2224|2233|2224|2232|2220.5|47
1637241900000|2021-11-18 13:25:00|2233.5||2234||2234.3||2233.5||0
1637242200000|2021-11-18 13:30:00|2234.5|2227.3|2235|2222|2235.5|2227.3|2234.5|2222|35
1637242500000|2021-11-18 13:35:00|2235.3|2222.3|2235.5|2221.3|2235.8|2222.5|2235.3|2220.3|6
1637242800000|2021-11-18 13:40:00||2221.5||2225||2225||2221.5|0
1637243100000|2021-11-18 13:45:00|2236.8|2222.5|2235.5|2222.5|2236.8|2222.5|2235.5|2222.5|30
1637243400000|2021-11-18 13:50:00||2224||2224||2224||2224|10
1637243700000|2021-11-18 13:55:00|2237.8|2227.5|2237.8|2227.5|2238.3|2227.5|2236.5|2227.5|1
1637244000000|2021-11-18 14:00:00|2237.5|2224.5|2237.3|2227|2237.5|2228|2237|2224.5|99
1637244300000|2021-11-18 14:05:00|2237.5|2224.8|2236|2226|2237.5|2226|2235.8|2224.5|110
1637244600000|2021-11-18 14:10:00|2235.8|2224.5|2235|2224.5|2236|2224.5|2234.5|2224.5|20
1637244900000|2021-11-18 14:15:00|2234.8|2225|2233.8|2225|2234.8|2225|2233.5|2225|0
1637245200000|2021-11-18 14:20:00|2234.3|2225.3|2234.5|2226|2234.8|2226|2234.3|2225.3|0
1637245500000|2021-11-18 14:25:00|2234.3|2225.3|2235.5|2225|2236.3|2225.3|2234|2225|55
1637245800000|2021-11-18 14:30:00|2234.8|2224.5|2233.8|2224.5|2234.8|2224.5|2233.8|2224.3|74
1637246100000|2021-11-18 14:35:00|2233.5|2224.3|2233|2222.5|2233.8|2224.3|2232|2222.5|9
1637246400000|2021-11-18 14:40:00|2233.3|2223|2231.3|2216|2233.3|2223|2230.3|2216|9
1637246700000|2021-11-18 14:45:00|2231.5|2217|2229|2217|2231.5|2217|2229|2217|0
1637247000000|2021-11-18 14:50:00|||||||||36
1637247300000|2021-11-18 14:55:00|2232|2218|2232.3|2221.5|2232.3|2221.5|2232|2218|7
1637247600000|2021-11-18 15:00:00|2234.3|2218.3|2237.3|2221|2237.3|2221|2234.3|2218.3|0
1637247900000|2021-11-18 15:05:00|2237|2221.5|2236.8|2221.5|2237|2221.5|2235|2221.5|0
1637248200000|2021-11-18 15:10:00|2236.5|2221.8|2233|2223.5|2236.5|2224|2233|2221.8|3
1637248500000|2021-11-18 15:15:00|2236.5|2224|2233|2221.8|2236.5|2224|2233|2221.8|20
1637310600000|2021-11-19 08:30:00|2244.3|2219.5|2244|2219.5|2244.3|2219.5|2244|2219.5|2
1637310900000|2021-11-19 08:35:00|2242|2220|2242.5|2230|2242.5|2230|2241.5|2220|3
1637311200000|2021-11-19 08:40:00|2243.3|2229|2241|2227.3|2244|2229|2241|2226.8|6
1637311500000|2021-11-19 08:45:00|2241.3|2227.5|2244|2229.5|2244.3|2229.5|2241.3|2227.5|6
1637311800000|2021-11-19 08:50:00|2243.8|2229.3|2241|2228|2243.8|2229.3|2237|2226.3|45
1637312100000|2021-11-19 08:55:00|2240.8|2226.3|2237|2226|2241|2227|2237|2226|11
1637312400000|2021-11-19 09:00:00||2223.3||2223.3||2223.3||2223.3|24
1637312700000|2021-11-19 09:05:00|2235.8|2223|2235.8|2221.3|2237|2223|2234.8|2221.3|2
1637313000000|2021-11-19 09:10:00|2234|2221.5|2231.5|2219.3|2235.8|2221.8|2231.5|2219.3|12
1637313300000|2021-11-19 09:15:00|2230.3|2219|2232|2220|2232|2220|2230|2219|10
1637313600000|2021-11-19 09:20:00|2230||2231||2232||2230||86
1637313900000|2021-11-19 09:25:00|2229.8|2219|2230.3|2217|2231|2219|2229.3|2216.5|7
1637314200000|2021-11-19 09:30:00|2230|2216.5|2229|2215.3|2230|2216.5|2229|2215.3|22
1637314500000|2021-11-19 09:35:00|2231|2216|2230.8|2219|2231|2219|2230.5|2216|24
1637314800000|2021-11-19 09:40:00|2230.5|2217.3|2229.3|2216.5|2230.5|2217.3|2228.5|2216.5|44
1637315100000|2021-11-19 09:45:00|2230||2230||2230.3||2229.3||0
1637315400000|2021-11-19 09:50:00|2230.3||2226||2230.3||2226||0
1637315700000|2021-11-19 09:55:00|2225|2216|2225.3|2215.3|2227.3|2216.3|2224.3|2211.3|57
1637316000000|2021-11-19 10:00:00|2225|2215.5|2225.5|2216|2225.8|2216|2225|2215.5|0
1637316300000|2021-11-19 10:05:00||2215.5||2215||2215.5||2215|1
1637316600000|2021-11-19 10:10:00|2225.3|2215.3|2225.3|2215.3|2225.5|2215.3|2224.8|2215.3|1
1637316900000|2021-11-19 10:15:00|2225.5|2215|2224.8|2214.5|2225.5|2215|2223.3|2214.5|17
1637317200000|2021-11-19 10:20:00|2224.5|2212.5|2223.8|2212.5|2224.8|2212.5|2221.5|2212.5|13
1637317500000|2021-11-19 10:25:00|2224.8|2213|2224.3|2213.3|2225|2213.3|2223|2213|36
1637317800000|2021-11-19 10:30:00|2224|2213|2224.3|2213.3|2224.5|2214|2224|2213|1
1637318100000|2021-11-19 10:35:00|2224.5|2213.5|2221|2211.8|2224.5|2213.5|2221|2211.8|57
1637318400000|2021-11-19 10:40:00|2220.8|2212|2220.3|2210|2220.8|2212|2219.5|2210|22
1637318700000|2021-11-19 10:45:00|2220.5|2209|2219.5|2209.3|2220.5|2209.3|2219.5|2209|86
1637319000000|2021-11-19 10:50:00|2219.3|2209|2220|2207.5|2220|2209|2217.3|2207.5|8
1637319300000|2021-11-19 10:55:00|2219.5|2208|2220.3|2208|2220.3|2208|2219.5|2208|0
1637319600000|2021-11-19 11:00:00|2220.5||2220.8||2220.8||2220.5||0
1637319900000|2021-11-19 11:05:00|2221|2208.3|2221|2208.5|2221.5|2208.5|2221|2208.3|1
1637320200000|2021-11-19 11:10:00|2219|2208.3|2219.8|2208|2221.3|2208.3|2219|2208|26
1637320500000|2021-11-19 11:15:00|2220|2207.5|2220.5|2209|2220.5|2209|2220|2207.5|16
1637320800000|2021-11-19 11:20:00|2221.3|2209.5|2220.5|2209|2222|2210|2220.5|2209|134
1637321100000|2021-11-19 11:25:00|2221||2221||2221||2221||0
1637321400000|2021-11-19 11:30:00|2219|2207.5|2219|2208|2219|2208|2219|2207.5|20
1637321700000|2021-11-19 11:35:00|2218.8|2207.5|2218.8|2204.8|2218.8|2207.5|2218|2203.5|89
1637322000000|2021-11-19 11:40:00|2217.3|2205|2219|2203.5|2219|2205|2216|2203.5|5
1637322300000|2021-11-19 11:45:00|2222||2222||2222||2222||0
1637322600000|2021-11-19 11:50:00|2222.8||2221.8||2222.8||2221.8||0
1637322900000|2021-11-19 11:55:00|2220||2217||2220||2217||0
1637323200000|2021-11-19 12:00:00|2222.8|2204|2217|2204|2222.8|2204|2217|2203.5|0
1637323500000|2021-11-19 12:05:00|2214|2204.3|2213.8|2204.3|2214|2206|2213.8|2204.3|10
1637323800000|2021-11-19 12:10:00|2216|2204|2212|2201|2216|2204|2212|2199.3|38
1637324100000|2021-11-19 12:15:00||2200||2200||2200||2200|0
1637324400000|2021-11-19 12:20:00|2211.8|2199.3|2211|2198|2211.8|2199.3|2205.3|2196.3|51
1637324700000|2021-11-19 12:25:00|2211.5|2196|2209|2195|2212|2196|2204|2192.8|43
1637325000000|2021-11-19 12:30:00|2211|2196|2212.5|2197|2212.5|2197|2209|2196|0
1637325300000|2021-11-19 12:35:00|2212.8|2197.3|2213|2198|2213.5|2198|2212.8|2197.3|0
1637325900000|2021-11-19 12:45:00|2212.8|2197.3|2209|2196|2212.8|2197.3|2209|2196|6
1637326200000|2021-11-19 12:50:00|2208.8||2207||2208.8||2207||0
1637326500000|2021-11-19 12:55:00|2208.5|2195|2206|2194|2209.5|2195|2206|2194|0
1637326800000|2021-11-19 13:00:00|2207|2194.3|2205.8|2194.5|2209|2196|2205.8|2194.3|5
1637327100000|2021-11-19 13:05:00||2195||2195||2195.3||2195|0
1637327400000|2021-11-19 13:10:00|2205|2194|2204|2192|2205|2194|2204|2192|33
1637327700000|2021-11-19 13:15:00|2205|2192.3|2204.5|2193.8|2205|2194|2204.5|2192.3|2
1637328000000|2021-11-19 13:20:00|2202|2194|2204.5|2193.8|2204.5|2194|2202|2193.8|3
1637328300000|2021-11-19 13:25:00||2196||2194||2196||2193.8|1
1637328600000|2021-11-19 13:30:00|2205.5|2195|2205.5|2195|2205.5|2195|2204|2195|6
1637328900000|2021-11-19 13:35:00|2205.8||2205.8||2205.8||2203.3||0
1637329500000|2021-11-19 13:45:00|2205.5|2196|2206.8|2196|2206.8|2196|2205.5|2196|20
1637329800000|2021-11-19 13:50:00|2207|2198.8|2210.8|2199|2211|2199|2207|2198.8|5
1637330100000|2021-11-19 13:55:00|2211||2210||2211||2210||0
1637330400000|2021-11-19 14:00:00|2209.8|2199.3|2209.5|2199.3|2209.8|2199.3|2209.5|2199.3|0
1637330700000|2021-11-19 14:05:00|2209.8||2212||2212.5||2209.5||12
1637331000000|2021-11-19 14:10:00|2210||2212||2213||2210||5
1637331300000|2021-11-19 14:15:00|2210|2201.5|2214.8|2202.8|2215|2203.3|2210|2201.5|48
1637331600000|2021-11-19 14:20:00|2213|2203|2215.5|2206|2216|2206|2213|2203|22
1637331900000|2021-11-19 14:25:00|2215|2206.3|2215.5|2204.3|2215.5|2206.3|2215|2203.5|24
1637332200000|2021-11-19 14:30:00|2215||2215||2215.5||2215||0
1637332500000|2021-11-19 14:35:00|2214|2203.3|2214|2203|2214|2203.3|2214|2202.8|3
1637333100000|2021-11-19 14:45:00|2215||2215||2215||2215||1
1637333400000|2021-11-19 14:50:00|2216|2203.5|2216|2204.3|2217|2204.3|2216|2203|6
1637333700000|2021-11-19 14:55:00|2215.5|2204.5|2215|2205|2215.5|2205|2215|2204.5|0
1637334000000|2021-11-19 15:00:00|2217|2205.3|2217|2205.3|2217|2205.3|2217|2205.3|3
1637334300000|2021-11-19 15:05:00|2216.8|2205.5|2216.5|2205.5|2216.8|2205.5|2216.5|2205.5|0
1637334600000|2021-11-19 15:10:00|2216.3||2216||2216.3||2216||5
1637334900000|2021-11-19 15:15:00|2215.5||2215.5||2215.5||2215.5||0
1637568900000|2021-11-22 08:15:00|2212.5||2212.5||2212.5||2212.5||0
1637569200000|2021-11-22 08:20:00|2219|2196|2219|2197|2219|2197|2219|2178|3
1637569500000|2021-11-22 08:25:00|2212|2196.2|2212|2195.2|2212|2196.2|2212|2195.2|0
1637569800000|2021-11-22 08:30:00|2209|2193|2207|2192.5|2209|2195.7|2203.7|2192|7
1637570100000|2021-11-22 08:35:00|2209|2195.7|2214|2199.5|2218.5|2199.7|2209|2195.7|15
1637570400000|2021-11-22 08:40:00|2209|2199.7|2212|2198|2214|2201.2|2209|2198|8
1637570700000|2021-11-22 08:45:00|2213|2198.5|2212.2|2196.2|2213.2|2198.5|2210.7|2196|2
1637571000000|2021-11-22 08:50:00|2212.5|2196.5|2208|2194|2212.5|2197.2|2205|2194|2
1637571300000|2021-11-22 08:55:00|2207|2193.5|2207|2192|2207|2193.5|2206.7|2192|3
1637571600000|2021-11-22 09:00:00|2206.7|2191|2203|2188.2|2206.7|2191|2203|2188.2|24
1637571900000|2021-11-22 09:05:00|2202|2188.5|2201|2189|2202|2189|2201|2188.5|0
1637572200000|2021-11-22 09:10:00|2202|2189.5|2207|2192|2207|2192|2202|2189|12
1637572500000|2021-11-22 09:15:00|2206.7||2206||2207||2206||0
1637572800000|2021-11-22 09:20:00|2205.7||2205.2||2205.7||2205.2||0
1637573100000|2021-11-22 09:25:00|2205.5|2191|2204|2190|2205.5|2191|2204|2190|0
1637573700000|2021-11-22 09:35:00||2192||2193.5||2193.5||2192|1
1637574000000|2021-11-22 09:40:00||2192||2192||2192||2192|1
1637574600000|2021-11-22 09:50:00|||||||||5
1637574900000|2021-11-22 09:55:00|2206.2|2196|2208.2|2192.2|2208.5|2196|2206.2|2192|8
1637575200000|2021-11-22 10:00:00|2208|2192|2207.7|2192|2208.5|2192|2207.7|2192|0
1637575500000|2021-11-22 10:05:00|2207.5||2207.5||2207.5||2207.5||0
1637575800000|2021-11-22 10:10:00||2192.5||2192.5||2192.5||2192.5|0
1637576100000|2021-11-22 10:15:00||2192.7||2192.7||2192.7||2192.7|0
1637576400000|2021-11-22 10:20:00|2207.2||2205||2207.2||2205||0
1637576700000|2021-11-22 10:25:00||2193||2193||2193||2193|0
1637577900000|2021-11-22 10:45:00||2194||2194||2194||2194|0
1637578500000|2021-11-22 10:55:00||2193||2193||2193||2193|0
1637578800000|2021-11-22 11:00:00|2208||2207.2||2208.2||2207.2||1
1637579100000|2021-11-22 11:05:00|2207|2193.2|2207|2193.2|2207|2193.2|2207|2193.2|0
1637579400000|2021-11-22 11:10:00|2206.5|2193.5|2206.5|2193.5|2206.5|2193.5|2206.5|2193.5|0
1637579700000|2021-11-22 11:15:00|2206.2||2206||2206.2||2205||0
1637580000000|2021-11-22 11:20:00|2204|2193|2203|2191.2|2206|2193|2203|2189.7|40
1637580300000|2021-11-22 11:25:00|2202.7|2191.7|2202.7|2192|2202.7|2192|2202.7|2191.7|0
1637581200000|2021-11-22 11:40:00|2204||2204||2204||2202.7||1
1637581500000|2021-11-22 11:45:00|2203.7||2206||2206||2203||2
1637581800000|2021-11-22 11:50:00|2205.2|2191.7|2203.7|2190.5|2205.2|2191.7|2203.7|2190.5|4
1637582100000|2021-11-22 11:55:00|2203.5|2190.2|2201|2189|2203.5|2190.2|2201|2189|1
1637582400000|2021-11-22 12:00:00||2189.2||2189||2189.2||2189|0
1637582700000|2021-11-22 12:05:00|2200|2189.2|2200|2189.2|2200|2189.5|2199.7|2188.7|0
1637583000000|2021-11-22 12:10:00|2199.7|2189.5|2199.7|2189.2|2200|2189.5|2199.7|2189|0
1637583300000|2021-11-22 12:15:00|2200|2189.5|2199.7|2188.5|2200|2189.5|2199.7|2188.5|0
1637583600000|2021-11-22 12:20:00||2188.2||2188.2||2188.2||2188|0
1637583900000|2021-11-22 12:25:00|2200|2188|2200|2189.5|2200|2190|2200|2188|0
1637584200000|2021-11-22 12:30:00||2189.7||2189.7||2190||2189.2|0
1637584500000|2021-11-22 12:35:00||2189.5||2188||2189.5||2188|5
1637584800000|2021-11-22 12:40:00|2199.7|2187.7|2202.7|2189.2|2202.7|2189.2|2199.7|2187.7|0
1637585100000|2021-11-22 12:45:00|2201|2189|2201|2189.5|2201|2189.5|2201|2189|0
1637585400000|2021-11-22 12:50:00||2189.2||2189.2||2189.7||2189.2|0
1637585700000|2021-11-22 12:55:00|2199|2189|2199|2187.2|2199|2189.2|2199|2187.2|1
1637586000000|2021-11-22 13:00:00|2198|2187|2198|2186.2|2198|2187|2198|2186|2
1637586300000|2021-11-22 13:05:00||2186.7||2185||2187||2185|2
1637586600000|2021-11-22 13:10:00|2197.7|2184.2|2197|2183|2197.7|2184.2|2197|2183|1
1637586900000|2021-11-22 13:15:00|2196||2194||2196||2194||0
1637587200000|2021-11-22 13:20:00|2193|2182.2|2193|2182|2193|2182.2|2193|2182|2
1637588100000|2021-11-22 13:35:00|||||||||5
1637588400000|2021-11-22 13:40:00|2190|2179.2|2190|2178.7|2190|2179.2|2190|2178|1
1637589000000|2021-11-22 13:50:00||2179||2180||2180||2178.7|1
1637589300000|2021-11-22 13:55:00|2192.7|2180.2|2192.7|2180.2|2192.7|2180.2|2192.7|2180.2|7
1637589900000|2021-11-22 14:05:00|2192.5|2180|2192.7|2180|2192.7|2180|2192.5|2180|0
1637590200000|2021-11-22 14:10:00|2191||2191||2191||2191||0
1637590500000|2021-11-22 14:15:00|2188|2179|2188|2179|2188|2179|2188|2179|1
1637590800000|2021-11-22 14:20:00|2191|2181|2192|2179|2192.7|2182|2191|2179|12
1637591100000|2021-11-22 14:25:00||2182||2182||2182||2182|0
1637591400000|2021-11-22 14:30:00|2192.7|2183|2194|2180.2|2194|2185|2192.7|2180.2|7
1637591700000|2021-11-22 14:35:00||2184||2180.2||2184||2180.2|7
1637592000000|2021-11-22 14:40:00||2179.2||2179.5||2179.5||2179.2|0
1637592300000|2021-11-22 14:45:00||2179.7||2180.2||2180.2||2179.7|0
1637592900000|2021-11-22 14:55:00||2180||2179.2||2180||2179.2|0
1637593200000|2021-11-22 15:00:00|2193.5|2179|2193.5|2179|2193.5|2179|2193.5|2179|0
1637593500000|2021-11-22 15:05:00|2192|2181.2|2192|2181.2|2192|2181.2|2192|2181.2|0
1637593800000|2021-11-22 15:10:00|2191.7|2179|2186.2|2177.2|2191.7|2179|2186.2|2177.2|12
1637594100000|2021-11-22 15:15:00|2187|2177|2193.2|2181.7|2193.2|2181.7|2187|2177|7
1637655300000|2021-11-23 08:15:00|2193.2|2181.7|2193.2|2181.7|2193.2|2181.7|2193.2|2181.7|0
1637655600000|2021-11-23 08:20:00|2174|2158.5|2172|2156|2174|2161|2172|2155.7|5
1637655900000|2021-11-23 08:25:00|2169|2156.5|2164|2151.2|2169|2156.5|2164|2151.2|12
1637656200000|2021-11-23 08:30:00|2160|2151|2159|2146.2|2160|2151|2158.7|2144|16
1637656500000|2021-11-23 08:35:00|2160|2148|2165.5|2153.7|2165.5|2153.7|2160|2148|13
1637656800000|2021-11-23 08:40:00|2164|2154|2162|2152.2|2164|2154.2|2162|2152|14
1637657100000|2021-11-23 08:45:00|2164|2152|2160.2|2150|2164|2154.2|2160.2|2149.7|16
1637657400000|2021-11-23 08:50:00|2159.7|2149.7|2157.5|2144.2|2161|2149.7|2157.5|2143.7|36
1637657700000|2021-11-23 08:55:00|2157.2|2144.5|2155|2145.5|2158.7|2146|2154.5|2144.5|14
1637658000000|2021-11-23 09:00:00|2158|2146|2158.5|2149|2159|2150|2157|2146|22
1637658300000|2021-11-23 09:05:00|2157|2147.2|2157|2147.2|2157|2147.2|2156|2147|19
1637658600000|2021-11-23 09:10:00|2155|2147|2155|2146|2155|2147|2155|2145.5|7
1637658900000|2021-11-23 09:15:00|2157|2146.5|2157|2146.7|2157|2147|2155|2145.5|13
1637659500000|2021-11-23 09:25:00|||||||||3
1637659800000|2021-11-23 09:30:00|2156.7|2145.5|2154|2142.5|2156.7|2145.5|2154|2142.5|32
1637660100000|2021-11-23 09:35:00|2152||2152||2152||2152||0
1637660400000|2021-11-23 09:40:00|2151|2142.2|2152|2142.5|2152|2142.5|2151|2142.2|16
1637660700000|2021-11-23 09:45:00|2152.5|2142.2|2154|2144.5|2154|2144.5|2152.5|2142|17
1637661000000|2021-11-23 09:50:00|2155.5|2144|2149.7|2141.5|2155.5|2144.5|2149.7|2141.5|123
1637661300000|2021-11-23 09:55:00|2152|2141.7|2152|2141.7|2152|2141.7|2152|2141.5|0
1637661600000|2021-11-23 10:00:00|2153|2144|2153|2141.7|2153|2144|2153|2141.7|19
1637661900000|2021-11-23 10:05:00|2154|2144.2|2156|2146|2156|2146.2|2154|2144.2|38
1637662200000|2021-11-23 10:10:00||2144.5||2144.5||2144.5||2144.5|5
1637662500000|2021-11-23 10:15:00|2154|2146|2154|2144.5|2154|2146|2154|2144.5|5
1637662800000|2021-11-23 10:20:00|2155.7|2145|2155.2|2145|2155.7|2145|2155.2|2145|0
1637663100000|2021-11-23 10:25:00|2155|2144.2|2154|2141.7|2155|2144.2|2154|2141.7|22
1637663400000|2021-11-23 10:30:00|2153.7|2142.5|2154|2142.7|2154|2142.7|2153.5|2142.5|2
1637663700000|2021-11-23 10:35:00|2153|2143|2153|2143.2|2153|2143.2|2153|2143|0
1637664000000|2021-11-23 10:40:00|2154|2145|2155|2143.2|2155|2145|2154|2143.2|17
1637664300000|2021-11-23 10:45:00|2154||2154||2154||2154||0
1637664600000|2021-11-23 10:50:00|2155|2143|2155|2143|2155|2143|2154.7|2143|10
1637664900000|2021-11-23 10:55:00|2154|2142.2|2154|2142.2|2154|2144|2151|2142.2|6
1637665200000|2021-11-23 11:00:00|2152||2152||2152||2152||0
1637665500000|2021-11-23 11:05:00|2152.5||2151||2152.5||2151||10
1637665800000|2021-11-23 11:10:00|2152|2143|2152|2142.5|2152|2143|2151|2142.2|5
1637666400000|2021-11-23 11:20:00||2143||2143.2||2143.2||2143|0
1637666700000|2021-11-23 11:25:00|2154|2144.5|2153|2144.5|2154|2144.5|2153|2144.5|5
1637667600000|2021-11-23 11:40:00|||||||||1
1637667900000|2021-11-23 11:45:00|2154|2145|2156|2144.5|2156|2146|2154|2144.5|25
1637668200000|2021-11-23 11:50:00|2155|2147|2156|2147|2156|2147.5|2155|2147|71
1637668500000|2021-11-23 11:55:00|2157|2148.5|2160|2147.5|2160|2149.5|2156.5|2147|51
1637668800000|2021-11-23 12:00:00|2158|2147.2|2158|2147.5|2160|2147.5|2158|2147.2|10
1637669100000|2021-11-23 12:05:00|2159|2150|2159|2150|2159|2150|2159|2150|6
1637669400000|2021-11-23 12:10:00|2160|2151|2160|2148|2160|2151|2160|2148|4
1637669700000|2021-11-23 12:15:00|2159|2147.5|2157|2144.5|2159|2147.5|2157|2144.5|2
1637670000000|2021-11-23 12:20:00|2156|2144.7|2156|2144.5|2156|2144.7|2156|2144.5|5
1637670300000|2021-11-23 12:25:00||2144.7||2145||2145||2144.7|1
1637670600000|2021-11-23 12:30:00||2144.7||2144.7||2144.7||2144.7|0
1637671200000|2021-11-23 12:40:00|2155||2155||2155||2155||0
1637671800000|2021-11-23 12:50:00|2154|2145|2154|2145|2154|2145|2154|2145|0
1637672400000|2021-11-23 13:00:00|2156|2146|2155|2145.2|2156|2146|2154|2145|11
1637672700000|2021-11-23 13:05:00|2154|2146|2154|2145.2|2155|2146|2154|2145|7
1637673000000|2021-11-23 13:10:00|2153.7|2145|2154|2145|2154|2145|2153.7|2145|6
1637673300000|2021-11-23 13:15:00||2144.5||2144.7||2144.7||2144.5|1
1637673600000|2021-11-23 13:20:00|2153.7|2144.5|2153.7|2142.5|2153.7|2144.5|2153.7|2142.2|29
1637673900000|2021-11-23 13:25:00|2153||2153||2153||2153||0
1637674200000|2021-11-23 13:30:00|2152.5||2152.5||2152.5||2152.5||0
1637674500000|2021-11-23 13:35:00||2142.2||2142.2||2142.2||2142.2|0
1637674800000|2021-11-23 13:40:00|2151.5|2143|2151.5|2142.2|2151.5|2143|2151.5|2142.2|2
1637675100000|2021-11-23 13:45:00|2150.7|2141.5|2150.7|2141.5|2151.5|2141.5|2150.7|2141.5|10
1637675400000|2021-11-23 13:50:00|2151.5|2141|2151|2140.2|2151.5|2141|2151|2140|10
1637675700000|2021-11-23 13:55:00|2150|2142|2151|2142|2151|2142|2150|2142|5
1637676000000|2021-11-23 14:00:00||2140.2||2140.2||2140.2||2140.2|6
1637676300000|2021-11-23 14:05:00|2150.7|2140.5|2150.7|2140.5|2150.7|2140.5|2150.7|2140.2|1
1637676600000|2021-11-23 14:10:00|2151|2140.2|2150.7|2141.2|2151|2142.7|2150.7|2140.2|4
1637676900000|2021-11-23 14:15:00|2151|2142.7|2150.5|2140.2|2151|2142.7|2150.5|2140.2|7
1637677200000|2021-11-23 14:20:00|2150.2|2140|2150.2|2140|2150.2|2140|2150.2|2140|2
1637677500000|2021-11-23 14:25:00|2150|2139.5|2149.5|2139.5|2150|2139.5|2149.5|2139.5|5
1637677800000|2021-11-23 14:30:00|2148|2140|2149|2138|2149.5|2140|2145.5|2137|23
1637678100000|2021-11-23 14:35:00|2148|2137.2|2149|2138.7|2149|2140|2147|2137.2|5
1637678400000|2021-11-23 14:40:00|2146.7|2139.2|2149.2|2139|2150|2139.2|2146.7|2138.5|17
1637678700000|2021-11-23 14:45:00|2149|2138.7|2148.5|2139|2149|2139|2148|2138.7|11
1637679000000|2021-11-23 14:50:00|2148|2140|2149|2139.5|2149.7|2140.5|2148|2139.5|20
1637679300000|2021-11-23 14:55:00|2147.7|2141|2150|2140.2|2152.7|2141|2147.7|2139.5|17
1637679600000|2021-11-23 15:00:00|2153.7|2139.7|2150|2138.5|2153.7|2139.7|2150|2138.5|5
1637679900000|2021-11-23 15:05:00|2149.7|2139|2149|2139|2150|2139|2147|2139|2
1637680200000|2021-11-23 15:10:00|2148||2148.7||2149||2148||2
1637680500000|2021-11-23 15:15:00|2149||2154||2154||2148.2||4
1637741700000|2021-11-24 08:15:00|2154|2139|2154|2139|2154|2139|2154|2139|0
1637742900000|2021-11-24 08:35:00|2149|2135|2160.5|2143|2160.7|2143|2149|2135|0
1637743200000|2021-11-24 08:40:00|2159.5|2146|2162.5|2147.7|2163.7|2153|2158.2|2146|6
1637743500000|2021-11-24 08:45:00|2161.7|2148|2158|2146|2162|2151|2157.7|2146|16
1637743800000|2021-11-24 08:50:00|2154|2144|2157|2144|2158|2144|2154|2143.2|3
1637744100000|2021-11-24 08:55:00|2154|2143.2|2153.5|2140|2157|2143.2|2153|2138|51
1637744400000|2021-11-24 09:00:00||2141||2141||2141||2141|0
1637744700000|2021-11-24 09:05:00|2153.2||2152.7||2153.5||2152.5||0
1637745000000|2021-11-24 09:10:00|2153|2138|2153.5|2140|2153.5|2140|2152.7|2138|0
1637745300000|2021-11-24 09:15:00||2141.7||2141.7||2141.7||2141.7|0
1637745600000|2021-11-24 09:20:00|2153|2142|2153.5|2143|2153.5|2143|2150|2142|0
1637745900000|2021-11-24 09:25:00|2153|2142|2157|2143.7|2157|2143.7|2151.7|2142|16
1637746200000|2021-11-24 09:30:00|2156|2143.5|2156|2142.2|2156|2146|2156|2142|24
1637746500000|2021-11-24 09:35:00|2155.7|2143|2154.7|2142.2|2155.7|2143|2151.5|2142.2|1
1637746800000|2021-11-24 09:40:00|2154.5|2142|2152.2|2138.2|2154.5|2142.2|2151|2138.2|22
1637747100000|2021-11-24 09:45:00|2151.5|2137.2|2149.7|2134.2|2152.5|2137.2|2143|2134.2|2
1637747400000|2021-11-24 09:50:00||2134||2134||2134||2134|0
1637747700000|2021-11-24 09:55:00|2150|2134.5|2150|2134|2150|2134.5|2150|2134|0
1637748000000|2021-11-24 10:00:00|2149.7||2149.7||2149.7||2149.7||0
1637748300000|2021-11-24 10:05:00|2150|2134.5|2149.2|2135.5|2150.2|2135.5|2149.2|2134.5|0
1637748600000|2021-11-24 10:10:00|2149.5||2149.2||2149.5||2149||0
1637748900000|2021-11-24 10:15:00|2149||2149.2||2149.2||2149||0
1637749200000|2021-11-24 10:20:00|2149||2148||2149||2148||0
1637749500000|2021-11-24 10:25:00|2148.2||2148.2||2148.5||2148||0
1637749800000|2021-11-24 10:30:00|2148|2135|2147|2135|2148|2135|2147|2135|0
1637750100000|2021-11-24 10:35:00|2146.7|2134.2|2146.7|2132.5|2146.7|2134.2|2146.7|2132.5|26
1637750400000|2021-11-24 10:40:00|2145|2131|2144.5|2131|2145|2131.2|2144.5|2131|10
1637750700000|2021-11-24 10:45:00|2143|2131.2|2146.2|2129|2146.5|2131.2|2141|2129|26
1637751000000|2021-11-24 10:50:00|2144.5|2129.2|2139.5|2126.2|2144.5|2129.7|2139.5|2125.7|18
1637751300000|2021-11-24 10:55:00||2126.5||2127||2127||2126.2|6
1637751600000|2021-11-24 11:00:00|2139||2139||2139||2139||0
1637751900000|2021-11-24 11:05:00|2138.7|2127.2|2138.7|2127.5|2138.7|2127.5|2138.7|2127.2|1
1637752200000|2021-11-24 11:10:00|2139|2128|2143|2131|2144.5|2131|2139|2127.2|10
1637752500000|2021-11-24 11:15:00||2129||2129||2129||2129|0
1637753100000|2021-11-24 11:25:00|2139.7|2129.2|2139.7|2129.2|2139.7|2129.2|2139.7|2129.2|0
1637753400000|2021-11-24 11:30:00|2143|2131|2144.7|2131|2144.7|2131|2143|2131|1
1637754000000|2021-11-24 11:40:00|2145|2131.2|2145.5|2132|2145.5|2132|2145|2131.2|0
1637754300000|2021-11-24 11:45:00|2144|2131|2143|2129.7|2144|2131|2143|2129.5|5
1637754900000|2021-11-24 11:55:00||2130||2130||2130||2130|0
1637755200000|2021-11-24 12:00:00|2144|2130.2|2145.2|2132|2145.2|2132|2144|2130.2|1
1637755500000|2021-11-24 12:05:00|2145|2132.2|2144|2132.2|2145|2132.2|2144|2132.2|0
1637755800000|2021-11-24 12:10:00|2143.7|2132|2141|2130.2|2143.7|2132|2141|2130.2|6
1637756400000|2021-11-24 12:20:00|2140.7|2130.5|2140.7|2130.2|2140.7|2130.5|2140.7|2130.2|2
1637756700000|2021-11-24 12:25:00|2140||2139||2140||2139||0
1637757300000|2021-11-24 12:35:00|2138.7|2130|2138.7|2130.2|2138.7|2130.2|2138.7|2130|10
1637757600000|2021-11-24 12:40:00|||||||||2
1637757900000|2021-11-24 12:45:00|2138.5||2141||2143.5||2138.5||10
1637758200000|2021-11-24 12:50:00|2140.7|2130.5|2142|2131|2142|2131|2140.5|2130.5|0
1637758500000|2021-11-24 12:55:00||2131.2||2131.5||2131.5||2131.2|0
1637758800000|2021-11-24 13:00:00||2131.7||2131.7||2131.7||2131.7|0
1637759100000|2021-11-24 13:05:00|2144|2131.5|2145.2|2133|2145.2|2136|2144|2131.5|16
1637759400000|2021-11-24 13:10:00||2133.2||2133.2||2133.5||2133|2
1637759700000|2021-11-24 13:15:00|2145|2132|2144.5|2132|2145|2132|2144.5|2132|0
1637760000000|2021-11-24 13:20:00|2144.7|2131.2|2144.2|2130|2144.7|2131.2|2144.2|2130|0
1637760300000|2021-11-24 13:25:00||2130.5||2130.5||2130.5||2130.5|0
1637760600000|2021-11-24 13:30:00|2144||2144||2144||2144||0
1637761200000|2021-11-24 13:40:00|2143.7|2131|2143.5|2131|2143.7|2131|2143.5|2131|0
1637761500000|2021-11-24 13:45:00|2143.2|2130.5|2142.5|2130|2143.2|2130.5|2141.7|2130|8
1637761800000|2021-11-24 13:50:00|2141|2129|2140.5|2129|2141|2129|2140.5|2129|4
1637762100000|2021-11-24 13:55:00|2138|2130|2138|2127|2140.5|2130|2138|2127|20
1637762400000|2021-11-24 14:00:00|2140|2127.2|2140|2128.2|2140|2128.2|2138|2127.2|5
1637762700000|2021-11-24 14:05:00||2128.5||2128.5||2128.5||2128.5|0
1637763300000|2021-11-24 14:15:00|2140.2|2128.7|2140.2|2128.7|2140.2|2129|2140.2|2128.7|0
1637763600000|2021-11-24 14:20:00|2137.5|2129|2138|2127.7|2140.2|2129|2137.5|2127.7|13
1637763900000|2021-11-24 14:25:00|2137|2129|2137.7|2127.7|2138|2129|2137|2127.7|3
1637764200000|2021-11-24 14:30:00|2137.5|2127|2134|2125.5|2137.5|2127|2134|2125.5|18
1637764500000|2021-11-24 14:35:00|2135|2126|2134|2125.5|2136.7|2126.5|2134|2125.5|13
1637764800000|2021-11-24 14:40:00|2136|2124.5|2133|2124|2136|2124.5|2133|2124|16
1637765100000|2021-11-24 14:45:00|2134|2123.5|2134|2123.7|2134|2123.7|2134|2123.5|11
1637765400000|2021-11-24 14:50:00|2135|2124|2135|2126|2135|2126|2134|2124|15
1637765700000|2021-11-24 14:55:00|2134|2124.5|2135.7|2125|2136|2125|2134|2124.5|38
1637766000000|2021-11-24 15:00:00|2135.5|2125.2|2134|2125|2135.7|2125.2|2134|2125|0
1637766300000|2021-11-24 15:05:00|2133.5|2124.2|2133|2124.2|2133.5|2124.2|2132.7|2124.2|4
1637766600000|2021-11-24 15:10:00|2134|2125|2135.7|2126|2136|2126|2134|2125|4
1637766900000|2021-11-24 15:15:00|2135.5|2125|2136|2125|2136|2127.5|2134.2|2125|18
1637828100000|2021-11-25 08:15:00|2154|2125|2154|2138|2159|2138|2154|2125|0
1637828700000|2021-11-25 08:25:00|2153||2149||2153||2149||0
1637829000000|2021-11-25 08:30:00|2152|2137.2|2149.5|2136|2152|2137.2|2149.5|2131|19
1637829300000|2021-11-25 08:35:00|2151|2131|2150.7|2138|2151|2138|2142|2128|12
1637829600000|2021-11-25 08:40:00|2151|2139|2153.2|2141|2154|2145.2|2151|2139|6
1637829900000|2021-11-25 08:45:00|2153|2141.2|2154|2139.2|2154.5|2142|2153|2139.2|31
1637830200000|2021-11-25 08:50:00|2153.7|2137|2154|2138.7|2154|2138.7|2153.7|2137|1
1637830500000|2021-11-25 08:55:00|2147.5|2138.5|2153|2141.2|2154|2141.2|2147.5|2138.5|1
1637830800000|2021-11-25 09:00:00|2154|2141.5|2153.7|2141.5|2154|2142.2|2153.7|2141.5|4
1637831100000|2021-11-25 09:05:00|2154|2141.7|2149|2139|2154|2142.7|2149|2138.7|13
1637831400000|2021-11-25 09:10:00||2138.7||2136.5||2139||2136.2|0
1637831700000|2021-11-25 09:15:00|2152.5|2136.7|2149|2136|2152.5|2138|2149|2135.7|1
1637832000000|2021-11-25 09:20:00|2148.2|2136.2|2147|2136|2148.2|2136.2|2147|2136|20
1637832300000|2021-11-25 09:25:00||2135.5||2136.2||2136.5||2135.5|10
1637832600000|2021-11-25 09:30:00||2136||2134.7||2136.2||2134.7|20
1637832900000|2021-11-25 09:35:00|2144|2134.5|2145.5|2136|2147|2136|2144|2134.5|4
1637833200000|2021-11-25 09:40:00|2146|2136.2|2149|2136.7|2149|2136.7|2146|2136|8
1637833500000|2021-11-25 09:45:00|2149.7|2136.5|2153.2|2141|2154|2141|2149.7|2136.5|0
1637833800000|2021-11-25 09:50:00|2150.5|2138|2152.2|2138.2|2154|2138.2|2150.2|2138|7
1637834100000|2021-11-25 09:55:00|2154|2138.5|2153.2|2141|2154|2141|2153.2|2138.5|0
1637834400000|2021-11-25 10:00:00|2153||2153||2153||2153||0
1637834700000|2021-11-25 10:05:00|2151|2138.7|2151|2138.7|2151|2138.7|2151|2138.7|0
1637835000000|2021-11-25 10:10:00|2151.2|2139|2153|2140|2153|2140|2151.2|2139|0
1637835300000|2021-11-25 10:15:00|2154|2141|2154|2145.7|2154|2145.7|2154|2141|1
1637835600000|2021-11-25 10:20:00|2154.5|2141.2|2154.2|2141.7|2154.5|2146|2154.2|2141.2|3
1637835900000|2021-11-25 10:25:00|2154|2142|2154|2142.2|2154|2142.2|2154|2142|0
1637836500000|2021-11-25 10:35:00|2154.5|2142.7|2154|2141.2|2154.5|2142.7|2154|2141.2|9
1637836800000|2021-11-25 10:40:00|2154.5||2154||2154.5||2154||0
1637837100000|2021-11-25 10:45:00||2141.5||2141.5||2141.5||2141.5|0
1637837400000|2021-11-25 10:50:00|2154.5|2141.7|2154.5|2142|2154.5|2146|2154.5|2141.7|1
1637837700000|2021-11-25 10:55:00|2155|2142.2|2155.5|2142.7|2155.5|2147|2155|2142.2|9
1637838000000|2021-11-25 11:00:00|2156.5|2142.2|2156.2|2142.2|2156.5|2142.2|2156.2|2142.2|15
1637838300000|2021-11-25 11:05:00|2156.5|2142.5|2156.5|2142.7|2156.5|2142.7|2156.5|2142.5|0
1637838600000|2021-11-25 11:10:00||2146||2148||2148||2146|0
1637838900000|2021-11-25 11:15:00|2156|2143|2154|2141.2|2156|2146|2154|2141.2|20
1637839200000|2021-11-25 11:20:00|2153.7|2141.5|2153.7|2141.7|2153.7|2141.7|2153.7|2141.2|0
1637839500000|2021-11-25 11:25:00||2141.5||2143.5||2143.5||2141.5|0
1637839800000|2021-11-25 11:30:00|2154|2145.5|2154|2141.5|2154|2145.5|2153.5|2141.5|10
1637840100000|2021-11-25 11:35:00||2141.7||2142.5||2142.5||2141.7|0
1637840400000|2021-11-25 11:40:00|2155.7|2142.2|2155.7|2143|2155.7|2146|2155.7|2142.2|29
1637840700000|2021-11-25 11:45:00|2156.5|2143.2|2156|2146|2157|2146|2155.7|2143|7
1637841000000|2021-11-25 11:50:00|2155.7|2147|2155|2146|2156|2147|2155|2146|12
1637841300000|2021-11-25 11:55:00|2154|2143.2|2154|2141.5|2154|2143.2|2154|2141.2|4
1637842200000|2021-11-25 12:10:00|2153.2|2141.2|2151.5|2139|2153.2|2141.2|2151|2138.2|25
1637842500000|2021-11-25 12:15:00|2150|2138.5|2148|2138.5|2151|2138.5|2148|2138.5|0
1637842800000|2021-11-25 12:20:00|2149|2141|2151|2141|2151.5|2141|2149|2141|10
1637843100000|2021-11-25 12:25:00|2151.5||2153.2||2153.5||2151.5||1
1637843400000|2021-11-25 12:30:00|2153.5|2141.2|2154|2141.5|2154|2145.5|2153.5|2141.2|4
1637843700000|2021-11-25 12:35:00|2155|2142|2156.5|2146|2156.5|2146|2155|2142|1
1637844000000|2021-11-25 12:40:00|2157|2144.2|2155|2146|2157|2146|2154|2142.5|22
1637844300000|2021-11-25 12:45:00|2151|2142.5|2157|2146|2157|2146|2151|2142|40
1637844600000|2021-11-25 12:50:00|2154.2|2143|2154.2|2143|2154.2|2146|2153|2140.7|8
1637844900000|2021-11-25 12:55:00|2156.2|2145|2156|2146|2157.7|2146|2155.7|2142|0
1637845200000|2021-11-25 13:00:00|2154.2|2144.7|2157.7|2144.2|2157.7|2145.2|2154.2|2142.7|0
1637845500000|2021-11-25 13:05:00|2157|2144.5|2157|2144.7|2157|2144.7|2157|2143|0
1637845800000|2021-11-25 13:10:00||2143||2143.2||2143.2||2143|0
1637846100000|2021-11-25 13:15:00|2156.7|2145.2|2157|2146|2157|2146|2156.7|2145.2|1
1637846400000|2021-11-25 13:20:00|2156.7|2144.5|2156.7|2144.2|2156.7|2144.5|2156.7|2143|0
1637846700000|2021-11-25 13:25:00|2156.5||2156.5||2156.5||2156.5||0
1637847000000|2021-11-25 13:30:00|2153.7||2156.5||2156.5||2153.7||70
1637847300000|2021-11-25 13:35:00||2144.5||2146||2146||2144.5|1
1637847900000|2021-11-25 13:45:00|2155||2154.2||2155||2154.2||4
1637848200000|2021-11-25 13:50:00|2156.5|2143.5|2156.5|2144.5|2156.5|2146|2156.5|2143.2|1
1637848500000|2021-11-25 13:55:00||2143.5||2144.2||2144.2||2143.5|0
1637848800000|2021-11-25 14:00:00|2156.2||2156.2||2156.2||2156.2||0
1637849100000|2021-11-25 14:05:00|2156|2146|2156|2146|2156|2146|2156|2146|0
1637849700000|2021-11-25 14:15:00||2144.2||2145||2145||2144.2|1
1637850000000|2021-11-25 14:20:00|2155.7|2146|2155.7|2146|2155.7|2146|2155.7|2146|0
1637850300000|2021-11-25 14:25:00|2156|2149|2157.7|2149|2157.7|2149|2156|2149|13
1637850600000|2021-11-25 14:30:00||2147.2||2146||2147.2||2146|0
1637850900000|2021-11-25 14:35:00||2147||2147||2147||2147|0
1637851500000|2021-11-25 14:45:00|2157|2149|2159|2149|2159|2149|2157|2149|4
1637851800000|2021-11-25 14:50:00|2160|2149.2|2162|2151|2162|2151|2160|2149.2|12
1637852100000|2021-11-25 14:55:00|2162.7|2151.2|2163.7|2151|2164|2151.5|2162.7|2151|5
1637852400000|2021-11-25 15:00:00|2164|2152|2164|2151|2164|2152|2164|2151|1
1637853000000|2021-11-25 15:10:00|2163.5|2151.5|2164|2151.5|2164|2151.5|2162|2151.5|3
1637853300000|2021-11-25 15:15:00|2163.7|2153|2164|2153|2164|2153|2163.7|2153|1
1637914500000|2021-11-26 08:15:00|2116|2097|2103|2089.7|2133.2|2101|2103|2089.7|13
1637914800000|2021-11-26 08:20:00|2102.7|2088.5|2102.7|2088.5|2102.7|2088.5|2102.7|2088.5|2
1637915100000|2021-11-26 08:25:00|2102|2087.2|2094|2080.2|2102|2087.2|2094|2080|5
1637915400000|2021-11-26 08:30:00|2098|2086|2092|2076|2101|2086|2092|2074.5|18
1637915700000|2021-11-26 08:35:00|2092.5|2077|2092.5|2070.2|2092.5|2077|2092.5|2069|19
1637916000000|2021-11-26 08:40:00|2091.5|2071|2090|2076|2091.5|2076|2089|2071|12
1637916300000|2021-11-26 08:45:00|2089|2076.5|2099|2085.2|2100.7|2085.2|2089|2076.5|35
1637916600000|2021-11-26 08:50:00|2101|2084.2|2101|2091|2101|2091|2101|2084.2|24
1637916900000|2021-11-26 08:55:00|2102|2093|2103.7|2093|2104|2094|2102|2090.5|56
1637917200000|2021-11-26 09:00:00|2103|2092|2099|2084.7|2103|2092|2099|2083.2|14
1637917500000|2021-11-26 09:05:00|2098.7|2084.5|2098.2|2082.5|2098.7|2085|2097.5|2082|2
1637917800000|2021-11-26 09:10:00|2094|2082|2094|2080|2094|2082|2094|2079.7|10
1637918100000|2021-11-26 09:15:00||2079.7||2080.5||2081.7||2079.7|7
1637918400000|2021-11-26 09:20:00|2096.7|2080.7|2097.7|2082|2097.7|2082.7|2096.7|2080.7|13
1637918700000|2021-11-26 09:25:00|2097.5|2082.2|2097.2|2082.2|2097.7|2082.2|2097|2082.2|2
1637919000000|2021-11-26 09:30:00|2096.7|2082.5|2097|2083|2097|2083.2|2096|2082.2|0
1637919300000|2021-11-26 09:35:00|2094.7|2083.2|2093.5|2081.2|2094.7|2083.2|2093.5|2079.7|6
1637919600000|2021-11-26 09:40:00|2093|2081|2093.5|2080.7|2093.5|2081.2|2093|2080.2|0
1637919900000|2021-11-26 09:45:00|2093.7|2081|2095.5|2082|2095.5|2082|2093.7|2081|29
1637920200000|2021-11-26 09:50:00||2082.2||2082.2||2082.2||2082.2|0
1637920500000|2021-11-26 09:55:00|2095|2079.5|2094.5|2078.7|2095|2079.5|2094.5|2078.7|11
1637920800000|2021-11-26 10:00:00|2094|2078.2|2091|2078|2094|2081|2090.7|2075.5|11
1637921100000|2021-11-26 10:05:00|2093|2079|2093.7|2079|2093.7|2079|2093|2079|0
1637921400000|2021-11-26 10:10:00||2081.2||2079||2081.2||2079|1
1637921700000|2021-11-26 10:15:00|2093.5|2082|2093.7|2079|2093.7|2084|2093|2079|3
1637922000000|2021-11-26 10:20:00|2093.5||2093.5||2093.7||2093||10
1637922300000|2021-11-26 10:25:00|2093.7||2093.7||2093.7||2093.7||0
1637922600000|2021-11-26 10:30:00|2093.5||2092.7||2093.7||2092.7||3
1637922900000|2021-11-26 10:35:00|2092.5|2077|2088.5|2076|2093|2077|2084|2073.5|12
1637923200000|2021-11-26 10:40:00|2083.5|2073|2084|2071|2088.5|2076|2083.5|2071|23
1637923500000|2021-11-26 10:45:00||2071.2||2071.2||2072||2071.2|2
1637924100000|2021-11-26 10:55:00|2083.7||2083||2083.7||2083||0
1637924400000|2021-11-26 11:00:00|2082.5|2072|2082.7|2067.2|2082.7|2072|2081.7|2067|9
1637924700000|2021-11-26 11:05:00|2083.2|2067.7|2085.7|2075|2085.7|2076|2083.2|2067.7|1
1637925000000|2021-11-26 11:10:00|2085.2|2071|2084|2069.5|2085.2|2074|2084|2069.2|5
1637925300000|2021-11-26 11:15:00|2083|2069.2|2082|2069.5|2083|2069.5|2082|2069|0
1637925600000|2021-11-26 11:20:00|2081|2070|2083.7|2070|2083.7|2070|2081|2070|17
1637925900000|2021-11-26 11:25:00||2069.7||2069.7||2069.7||2069.7|0
1637926200000|2021-11-26 11:30:00|2083.5|2069.5|2081.5|2068|2083.5|2069.5|2081.5|2068|3
1637926500000|2021-11-26 11:35:00|2081.2|2067.2|2079|2067|2081.5|2067.2|2075.2|2067|4
1637926800000|2021-11-26 11:40:00||2067.2||2067.2||2067.2||2067.2|0
1637927100000|2021-11-26 11:45:00|2076|2067|2076|2065|2076|2067|2076|2065|16
1637927400000|2021-11-26 11:50:00|2071.2|2063|2076|2063|2076|2063|2071.2|2063|3
1637927700000|2021-11-26 11:55:00|2074|2064.2|2074|2064.2|2074|2064.2|2074|2064.2|2
1637928000000|2021-11-26 12:00:00|2079|2064.5|2079|2066.5|2079|2066.5|2078|2064.5|37
1637928300000|2021-11-26 12:05:00|2078|2064.2|2077.7|2064.2|2078|2064.2|2077|2064.2|10
1637928600000|2021-11-26 12:10:00|2077.5|2063|2076|2063|2077.5|2063|2075.5|2063|1
1637928900000|2021-11-26 12:15:00|2075.7|2063.2|2074.2|2063.2|2075.7|2066|2074|2061|66
1637929200000|2021-11-26 12:20:00||2063.5||2066||2066||2063.5|0
1637929500000|2021-11-26 12:25:00|2077|2063.5|2073|2061|2077|2063.5|2071|2061|34
1637929800000|2021-11-26 12:30:00|2073.7|2061.2|2073.7|2061|2075.5|2061.2|2073.5|2061|0
1637930100000|2021-11-26 12:35:00|2073.5|2060.7|2069|2056|2074.2|2060.7|2069|2056|19
1637930400000|2021-11-26 12:40:00||2056.5||2057||2057||2056.5|3
1637930700000|2021-11-26 12:45:00|2071|2058|2071|2058.5|2071|2058.5|2071|2058|0
1637931000000|2021-11-26 12:50:00|2070.7|2058|2068|2054.5|2070.7|2058|2068|2054.2|25
1637931300000|2021-11-26 12:55:00|2067.7|2053.5|2064|2053|2067.7|2058.5|2064|2053|8
1637931600000|2021-11-26 13:00:00|2063||2063||2063||2063||0
1637931900000|2021-11-26 13:05:00|2064|2053.7|2067.5|2053.7|2068|2053.7|2064|2053.7|19
1637932200000|2021-11-26 13:10:00|2067.7|2054|2068|2055|2068|2057|2065|2054|1
1637932500000|2021-11-26 13:15:00|2069|2059|2071|2058.5|2072|2062|2069|2055|15
1637932800000|2021-11-26 13:20:00|2072|2061|2069|2055|2072|2061|2069|2055|8
1637933100000|2021-11-26 13:25:00|2070.7|2059|2069.2|2055|2070.7|2059|2069.2|2055|5
1637933400000|2021-11-26 13:30:00|2069.5|2056|2071.7|2056|2071.7|2056|2069.5|2056|6
1637933700000|2021-11-26 13:35:00|2069||2069||2069||2066||1
1637934000000|2021-11-26 13:40:00|2072.7|2060.7|2072.2|2056|2073.2|2063|2072.2|2056|7
1637934300000|2021-11-26 13:45:00|2072|2057|2069|2057|2072.2|2057|2069|2057|1
1637934600000|2021-11-26 13:50:00|2069.5|2056|2070|2056|2070.7|2056|2069.5|2056|12
1637934900000|2021-11-26 13:55:00|2070.2||2070||2070.2||2070||0
1637935200000|2021-11-26 14:00:00|2069||2069||2069||2069||0
1637935500000|2021-11-26 14:05:00|2068.7||2068.5||2069||2068.2||0
1637935800000|2021-11-26 14:10:00|2068.7||2068.2||2069||2068||1
1637936100000|2021-11-26 14:15:00|2068|2055|2065.2|2050|2068.5|2055|2064|2050|14
1637936400000|2021-11-26 14:20:00|2065.5|2050.2|2064.2|2050.7|2065.5|2050.7|2064|2050.2|0
1637936700000|2021-11-26 14:25:00|2064.5|2051|2061.7|2051|2067.2|2051.2|2061.7|2051|2
1637937000000|2021-11-26 14:30:00|2063||2064||2064||2063||1
1637937300000|2021-11-26 14:35:00|2065.2|2053|2063.7|2051|2065.2|2053|2063.7|2051|8
1637937600000|2021-11-26 14:40:00|2063||2061||2063||2061||0
1637937900000|2021-11-26 14:45:00||2050.2||2050.2||2050.2||2050.2|4
1637938200000|2021-11-26 14:50:00||2050||2051||2051||2050|0
1637938500000|2021-11-26 14:55:00|2063|2050|2060.7|2049|2064|2050|2060.7|2049|12
1637938800000|2021-11-26 15:00:00|2059|2048|2060.7|2047|2060.7|2048|2059|2046.2|7
1637939100000|2021-11-26 15:05:00|2055|2046.5|2059|2047.2|2060.7|2048|2054.2|2046|96
1637939400000|2021-11-26 15:10:00|2058.5|2047.5|2058.5|2048|2059|2049|2058.5|2047.5|8
1637939700000|2021-11-26 15:15:00|2056|2046.2|2054.2|2046|2056|2047|2054.2|2046|62
1638173700000|2021-11-29 08:15:00|2073|2056.2|2077.7|2056.2|2077.7|2057|2071|2056|2
1638174000000|2021-11-29 08:20:00|2077.5|2066|2077|2056.5|2077.5|2066|2077|2056.2|2
1638174300000|2021-11-29 08:25:00|2076|2056.7|2076|2057.5|2076|2063|2074|2056.7|1
1638174600000|2021-11-29 08:30:00|2075.5|2059.5|2088|2074.7|2089|2074.7|2074|2059.5|15
1638174900000|2021-11-29 08:35:00|2087|2075|2086|2071.5|2089|2076.7|2081|2071.5|39
1638175200000|2021-11-29 08:40:00|2087|2071.2|2083.5|2071|2087|2071.7|2083.5|2069.5|11
1638175500000|2021-11-29 08:45:00|2082.5|2070.2|2078.5|2064|2082.5|2070.2|2078|2064|17
1638175800000|2021-11-29 08:50:00|2078|2063.7|2074|2063.5|2078|2067|2074|2062.5|1
1638176100000|2021-11-29 08:55:00|2075|2063.7|2077.7|2064|2078|2064|2074|2063.7|13
1638176400000|2021-11-29 09:00:00|2077.5|2064.5|2077.5|2064.7|2077.5|2064.7|2077.5|2064.5|0
1638176700000|2021-11-29 09:05:00|2074|2065.5|2078|2065.7|2078|2065.7|2074|2065.5|8
1638177000000|2021-11-29 09:10:00|2078.5|2066|2078.5|2068|2078.5|2068|2078.5|2066|5
1638177300000|2021-11-29 09:15:00|2079|2068.2|2080|2069|2080|2069|2079|2068.2|12
1638177600000|2021-11-29 09:20:00|2082.2|2069.2|2082.2|2069.5|2082.2|2069.7|2082.2|2069.2|1
1638177900000|2021-11-29 09:25:00|2082|2069.7|2085.5|2074|2085.5|2074|2082|2069.7|21
1638178200000|2021-11-29 09:30:00|2085.2|2077.2|2085|2072|2085.5|2077.2|2085|2072|2
1638178500000|2021-11-29 09:35:00|2084|2071|2084|2069.2|2084|2071|2083.7|2069.2|7
1638178800000|2021-11-29 09:40:00|2082|2073|2084|2069.5|2084|2073|2082|2069|3
1638179100000|2021-11-29 09:45:00|2085.2|2069.7|2087.5|2073.7|2087.5|2073.7|2085.2|2069.7|7
1638179400000|2021-11-29 09:50:00|2089|2074.5|2087.5|2076|2089|2076|2087.5|2074.5|0
1638179700000|2021-11-29 09:55:00|2088.5|2076.2|2088|2076.5|2088.5|2076.5|2088|2076|0
1638180000000|2021-11-29 10:00:00|2088.5|2076.7|2088.7|2076.7|2089|2076.7|2088.5|2076.7|2
1638180300000|2021-11-29 10:05:00|2089|2078|2087.5|2078|2089|2078|2087.5|2078|8
1638180600000|2021-11-29 10:10:00|2089|2077|2087|2077|2089|2078|2087|2076.5|12
1638180900000|2021-11-29 10:15:00|2086.5||2087||2087||2086.5||5
1638181500000|2021-11-29 10:25:00|2088||2088.5||2088.5||2088||2
1638181800000|2021-11-29 10:30:00|2088||2088||2088||2088||1
1638182400000|2021-11-29 10:40:00|2091|2077.2|2091|2077.5|2091|2077.5|2091|2077.2|1
1638182700000|2021-11-29 10:45:00|2090|2078|2090|2078|2090|2078|2090|2078|0
1638183000000|2021-11-29 10:50:00|2091||2091||2091||2091||1
1638183300000|2021-11-29 10:55:00|2091.2|2078.2|2092.2|2083.5|2092.2|2083.5|2091.2|2078|11
1638183600000|2021-11-29 11:00:00|2094.7||2095||2096.7||2092||6
1638183900000|2021-11-29 11:05:00||2083.2||2081||2083.2||2081|5
1638184200000|2021-11-29 11:10:00|2094|2081.2|2094|2081.5|2094|2081.5|2094|2081.2|0
1638184500000|2021-11-29 11:15:00||2081.7||2081.7||2081.7||2081.7|0
1638184800000|2021-11-29 11:20:00|2093.7||2092.5||2093.7||2092.5||0
1638185100000|2021-11-29 11:25:00|2092.7|2082|2092.7|2081.5|2092.7|2082|2092.7|2081.2|1
1638185400000|2021-11-29 11:30:00|2092.5|2084|2092.5|2084|2092.5|2084|2092.5|2084|0
1638185700000|2021-11-29 11:35:00||2081.5||2082||2082||2081.5|1
1638186000000|2021-11-29 11:40:00|2092|2081.5|2092|2081.5|2092|2081.5|2092|2081.5|2
1638186300000|2021-11-29 11:45:00|2092.5|2081.2|2092.5|2081.2|2092.5|2081.2|2092.5|2081.2|4
1638187200000|2021-11-29 12:00:00|2092|2081|2091|2079|2092|2081|2089|2079|11
1638187500000|2021-11-29 12:05:00|2091.2|2078.7|2091.5|2078.7|2091.5|2078.7|2089|2078.7|0
1638187800000|2021-11-29 12:10:00|2091.2||2092.5||2092.5||2091.2||0
1638188100000|2021-11-29 12:15:00|2092.2||2092.5||2092.5||2092.2||0
1638188400000|2021-11-29 12:20:00|2092|2079|2092.5|2080|2092.5|2083|2092|2079|4
1638188700000|2021-11-29 12:25:00||2080.5||2080||2080.5||2080|0
1638189000000|2021-11-29 12:30:00||2080.2||2080.5||2080.5||2080.2|0
1638189300000|2021-11-29 12:35:00|2093|2080.7|2096.2|2086.2|2096.2|2086.2|2093|2080.7|27
1638189600000|2021-11-29 12:40:00|2098|2087|2097.7|2086.2|2098|2087.2|2097.5|2086.2|2
1638189900000|2021-11-29 12:45:00|2098|2086.5|2102.7|2089|2102.7|2089|2097|2086.5|10
1638190200000|2021-11-29 12:50:00|2102.5|2088.7|2101.7|2089|2102.5|2089.2|2101.7|2088.7|12
1638190500000|2021-11-29 12:55:00|2101.5|2089.2|2098|2089|2101.5|2089.2|2098|2089|1
1638190800000|2021-11-29 13:00:00|2097.2|2087.2|2101.5|2088.7|2101.5|2088.7|2097|2087.2|0
1638191100000|2021-11-29 13:05:00||2089.2||2088.7||2089.2||2087.5|0
1638191400000|2021-11-29 13:10:00|2101|2089|2101|2089|2101|2089|2101|2088.5|0
1638191700000|2021-11-29 13:15:00|2101.5|2093|2102.7|2090|2102.7|2093|2101.2|2089|23
1638192000000|2021-11-29 13:20:00|2102.5|2091.7|2104|2093.2|2106|2096|2102|2091.7|15
1638192300000|2021-11-29 13:25:00|2103.7||2106||2106||2103.7||1
1638192600000|2021-11-29 13:30:00|2105.7|2093|2103.7|2091|2106|2093|2103.7|2090|3
1638192900000|2021-11-29 13:35:00|2103|2091.2|2103|2091|2103|2091.2|2103|2090.5|0
1638193200000|2021-11-29 13:40:00|2102.7|2091.2|2102.5|2091.2|2102.7|2091.2|2102.5|2091.2|0
1638193500000|2021-11-29 13:45:00|2102|2091.5|2101.2|2091.7|2102|2091.7|2101.2|2091.5|1
1638193800000|2021-11-29 13:50:00|2100.7||2102||2102||2100.5||2
1638194100000|2021-11-29 13:55:00|2101.7||2101.7||2101.7||2101.7||0
1638194400000|2021-11-29 14:00:00|2102||2102.7||2103||2102||0
1638194700000|2021-11-29 14:05:00||2094||2091.7||2094||2091.7|1
1638195000000|2021-11-29 14:10:00|2102.5|2090.2|2102|2090.2|2102.7|2090.2|2102|2090.2|10
1638195300000|2021-11-29 14:15:00|2101|2089.2|2101|2090|2101|2090|2101|2089.2|1
1638195600000|2021-11-29 14:20:00||2090.2||2090.2||2090.2||2090.2|0
1638195900000|2021-11-29 14:25:00||2090||2090||2090||2090|0
1638196200000|2021-11-29 14:30:00|2100.7|2089.2|2100.2|2089.5|2100.7|2089.5|2100.2|2089.2|1
1638196500000|2021-11-29 14:35:00|2100|2086.2|2098.5|2085.7|2100|2086.2|2098.2|2085.2|25
1638196800000|2021-11-29 14:40:00|2098.2|2085.5|2096|2081.7|2098.2|2085.5|2093|2081.7|6
1638197100000|2021-11-29 14:45:00|2097.2|2082|2097|2085|2097.2|2085|2097|2082|10
1638197400000|2021-11-29 14:50:00||2087||2087||2087||2087|0
1638197700000|2021-11-29 14:55:00|2095|2085|2096.5|2085|2097|2085|2095|2085|1
1638198000000|2021-11-29 15:00:00|2096|2084.5|2095|2082|2096|2084.5|2092|2082|2
1638198300000|2021-11-29 15:05:00|2094|2082.2|2092|2082.2|2094|2082.2|2092|2082|10
1638198600000|2021-11-29 15:10:00|2091.5|2082.5|2091.5|2082.2|2091.5|2082.5|2091.5|2082.2|2
1638198900000|2021-11-29 15:15:00|2091|2082.5|2089.7|2076.5|2091|2082.5|2089.7|2076.2|14
1638260100000|2021-11-30 08:15:00|2089.7|2076.5|2089.7|2076.5|2089.7|2076.5|2089.7|2076.5|0
1638260700000|2021-11-30 08:25:00|2069|2048.2|2072|2059.2|2072|2063|2067|2048.2|9
1638261000000|2021-11-30 08:30:00||2060||2061||2061||2060|3
1638261300000|2021-11-30 08:35:00|2069|2060.2|2064|2048|2069|2060.2|2063.7|2048|21
1638261600000|2021-11-30 08:40:00|2062.7|2047|2058.7|2046|2062.7|2047|2054|2044.2|14
1638261900000|2021-11-30 08:45:00|2059|2044.5|2062.5|2053|2063.5|2053|2058|2044.5|18
1638262200000|2021-11-30 08:50:00|2063.2||2063.5||2063.5||2062.2||2
1638262500000|2021-11-30 08:55:00|2064.5|2056|2066|2053|2066|2056|2064.5|2053|1
1638262800000|2021-11-30 09:00:00|2065.2|2052.5|2061.5|2048.5|2065.2|2052.5|2061.5|2047|7
1638263100000|2021-11-30 09:05:00|2062||2061.7||2062||2061.7||0
1638263400000|2021-11-30 09:10:00|2061.5|2047|2061|2047|2061.5|2047|2056|2046.7|3
1638263700000|2021-11-30 09:15:00|2062|2046.7|2062|2051|2062|2051|2055.5|2046.7|0
1638264000000|2021-11-30 09:20:00|2062.7|2049.5|2062.7|2052|2062.7|2052|2062.7|2049|0
1638264300000|2021-11-30 09:25:00|2060|2049.7|2060|2049.5|2060|2049.7|2057.5|2049.2|8
1638264600000|2021-11-30 09:30:00|2059.7|2049.2|2057.5|2046|2059.7|2049.2|2057.5|2046|1
1638264900000|2021-11-30 09:35:00|2058|2046.2|2059.7|2047|2059.7|2047|2058|2046.2|9
1638265200000|2021-11-30 09:40:00|2059|2048|2059|2048.5|2059|2048.5|2059|2048|0
1638265500000|2021-11-30 09:45:00||2048||2046.7||2048||2045.5|16
1638265800000|2021-11-30 09:50:00|2056|2046|2058|2047|2059|2047|2056|2046|5
1638266100000|2021-11-30 09:55:00|2059|2048|2059|2050|2060|2051.5|2059|2048|7
1638266400000|2021-11-30 10:00:00|2059.7|2051|2061.5|2052.5|2061.5|2052.5|2059.7|2051|15
1638266700000|2021-11-30 10:05:00|2062|2052|2062|2048|2063|2052|2061.7|2048|35
1638267000000|2021-11-30 10:10:00|2061|2047.7|2062|2048|2062|2048|2061|2047.5|0
1638267300000|2021-11-30 10:15:00|2061||2061||2061||2061||0
1638267600000|2021-11-30 10:20:00|2060.5|2048.2|2060.5|2049.5|2060.5|2049.5|2060.5|2048.2|0
1638267900000|2021-11-30 10:25:00|2061|2049.7|2061|2049.7|2061|2049.7|2061|2049.7|0
1638268200000|2021-11-30 10:30:00|2062|2050|2063|2053.2|2063|2053.2|2062|2050|5
1638268500000|2021-11-30 10:35:00||2054||2053||2054.7||2053|5
1638268800000|2021-11-30 10:40:00||2051||2051||2051||2051|1
1638269100000|2021-11-30 10:45:00|2062|2049.5|2060.7|2049.5|2062|2049.5|2060.7|2049.5|0
1638269400000|2021-11-30 10:50:00|2060||2060||2060||2060||0
1638269700000|2021-11-30 10:55:00|2059||2060||2060||2059||0
1638270900000|2021-11-30 11:15:00|2059.5||2059.5||2059.5||2059.5||0
1638271500000|2021-11-30 11:25:00|2057|2048|2060|2048|2060|2048|2057|2048|5
1638271800000|2021-11-30 11:30:00|2059|2047.2|2059|2049|2059.7|2049|2059|2047|0
1638272100000|2021-11-30 11:35:00|2058.7|2047.2|2058|2047.7|2058.7|2047.7|2058|2047|7
1638272400000|2021-11-30 11:40:00|2057||2056.7||2057||2056.7||1
1638272700000|2021-11-30 11:45:00||2047.2||2047.2||2047.5||2047.2|1
1638273000000|2021-11-30 11:50:00|2057||2058.2||2058.5||2057||6
1638273600000|2021-11-30 12:00:00|2058|2050|2059|2047.2|2059|2050|2056|2047.2|18
1638273900000|2021-11-30 12:05:00|2058.7|2048.2|2059|2048.5|2059|2048.5|2058.7|2048.2|0
1638274200000|2021-11-30 12:10:00|2059.5|2049|2060|2049|2060|2049|2059.5|2049|1
1638274500000|2021-11-30 12:15:00|2061|2051|2061|2052|2061|2052|2060.7|2051|5
1638274800000|2021-11-30 12:20:00|2060.5|2049.5|2060|2048.2|2061|2049.5|2060|2048.2|1
1638275100000|2021-11-30 12:25:00|2061|2052|2061.7|2053|2061.7|2053|2061|2052|11
1638275400000|2021-11-30 12:30:00|2062|2053.5|2063.7|2051.7|2064|2053.5|2061.7|2049.2|14
1638275700000|2021-11-30 12:35:00|2063|2051|2062.7|2050.7|2063|2051|2062.7|2050.7|0
1638276000000|2021-11-30 12:40:00|2062.5|2050.5|2061|2050|2062.5|2050.5|2061|2050|0
1638276600000|2021-11-30 12:50:00|2062|2053|2063|2053|2063|2053|2062|2053|8
1638276900000|2021-11-30 12:55:00||2053.2||2053.5||2053.5||2053.2|2
1638277200000|2021-11-30 13:00:00||2051.5||2053.7||2053.7||2051.5|6
1638277500000|2021-11-30 13:05:00|2062|2053|2063|2052.7|2065|2054.5|2062|2051|17
1638277800000|2021-11-30 13:10:00|2064|2053|2064|2053|2064|2053.7|2064|2053|5
1638278100000|2021-11-30 13:15:00||2053.5||2055.2||2055.5||2053|2
1638278400000|2021-11-30 13:20:00|2065|2055.5|2066|2054|2068|2057.5|2065|2053.2|18
1638278700000|2021-11-30 13:25:00|2065|2054.2|2066|2056|2066|2056|2065|2054.2|0
1638279000000|2021-11-30 13:30:00|2065|2055.5|2063.5|2055.2|2065|2055.5|2063.5|2055|4
1638279300000|2021-11-30 13:35:00|2065.7|2054.5|2064|2053.2|2066|2054.7|2064|2053.2|15
1638279600000|2021-11-30 13:40:00|2067.7|2053|2067|2054.5|2067.7|2057.2|2066|2052.2|2
1638279900000|2021-11-30 13:45:00||2055||2056||2056||2055|1
1638280200000|2021-11-30 13:50:00|2067.7|2056.2|2072|2060.2|2072|2060.2|2067.7|2056.2|32
1638280500000|2021-11-30 13:55:00|2073|2061|2073|2062.2|2073|2062.7|2073|2060.2|14
1638280800000|2021-11-30 14:00:00|2072.7|2062.5|2071.5|2057|2074|2063.5|2071.5|2057|28
1638281100000|2021-11-30 14:05:00|2070|2060.7|2069|2059|2070|2060.7|2069|2058|0
1638281400000|2021-11-30 14:10:00|2072.5|2060.7|2077|2066|2077|2066|2072|2058|22
1638281700000|2021-11-30 14:15:00|2076|2066.2|2077.7|2066.2|2078|2066.5|2076|2066.2|24
1638282000000|2021-11-30 14:20:00|2077.5||2077||2077.5||2077||0
1638282300000|2021-11-30 14:25:00|2076.7|2066|2076.5|2064|2076.7|2066|2076|2064|0
1638282600000|2021-11-30 14:30:00|2076|2062.2|2076.7|2066|2076.7|2066|2075.5|2062.2|10
1638282900000|2021-11-30 14:35:00|2075|2066.2|2076.7|2066.2|2076.7|2066.2|2074.2|2066.2|4
1638283200000|2021-11-30 14:40:00|2076|2066|2077|2065|2077|2066|2074|2064.2|13
1638283500000|2021-11-30 14:45:00|2076|2065.2|2076|2066.2|2076|2066.2|2076|2065.2|0
1638283800000|2021-11-30 14:50:00||2066.5||2066.7||2066.7||2066.5|3
1638284100000|2021-11-30 14:55:00|2077|2066|2076.2|2065.2|2077|2066|2076.2|2065|2
1638284400000|2021-11-30 15:00:00|2076|2066|2078.2|2066.2|2079|2066.2|2075.5|2066|15
1638284700000|2021-11-30 15:05:00|2079|2068|2083|2071|2083|2071|2079|2068|24
1638285000000|2021-11-30 15:10:00|2081|2068|2079|2068.2|2081|2068.2|2079|2068|1
1638285300000|2021-11-30 15:15:00|2078.7|2070.7|2082.5|2072|2082.5|2072|2078|2070.7|16
1638346500000|2021-12-01 08:15:00|2082.5|2072|2082.5|2072|2082.5|2072|2082.5|2072|0
1638347100000|2021-12-01 08:25:00|2082|2070|2082|2066.2|2082|2070|2082|2066|0
1638347400000|2021-12-01 08:30:00|2080|2074|2092|2076|2095|2076|2080|2074|7
1638347700000|2021-12-01 08:35:00|2094|2076.2|2094|2082.7|2095|2085|2094|2076.2|12
1638348000000|2021-12-01 08:40:00|2093.7|2082.2|2092|2079.2|2093.7|2083|2092|2079.2|3
1638348300000|2021-12-01 08:45:00|2091|2078.2|2090.7|2078.5|2091|2079|2087.2|2078.2|8
1638348600000|2021-12-01 08:50:00|2091|2079.2|2094|2081|2094|2081|2088.2|2079.2|7
1638348900000|2021-12-01 08:55:00|2095|2081.2|2098.7|2086|2099.5|2086|2095|2081.2|30
1638349200000|2021-12-01 09:00:00|2098|2086.2|2102|2090.7|2102|2090.7|2097.7|2086.2|22
1638349500000|2021-12-01 09:05:00||2091||2092||2092||2091|10
1638349800000|2021-12-01 09:10:00|2101.7|2093|2099.7|2091|2101.7|2093.7|2099.7|2090|18
1638350100000|2021-12-01 09:15:00|2101.7|2090|2102|2091|2103|2092|2101.7|2090|35
1638350400000|2021-12-01 09:20:00|2098.7|2090.5|2102|2092|2103.2|2094|2098.7|2090.5|2
1638350700000|2021-12-01 09:25:00|2103|2093.5|2104|2093|2108|2093.5|2103|2092|31
1638351300000|2021-12-01 09:35:00|2106|2092.5|2106|2096|2106|2096|2106|2092.2|3
1638351600000|2021-12-01 09:40:00|2107||2109||2110||2107||14
1638351900000|2021-12-01 09:45:00|2105|2094.2|2105|2095|2109|2095|2105|2094.2|5
1638352200000|2021-12-01 09:50:00|2104|2094.2|2103|2092.2|2104|2094.2|2103|2091.2|16
1638352500000|2021-12-01 09:55:00||2092||2092||2092||2092|0
1638352800000|2021-12-01 10:00:00|2103.5|2091.2|2105|2094|2105|2094|2103.5|2090.5|36
1638353100000|2021-12-01 10:05:00|2106|2095|2107|2096|2107|2096|2106|2095|6
1638353400000|2021-12-01 10:10:00|2106.7||2106.7||2106.7||2106.7||0
1638353700000|2021-12-01 10:15:00|2106|2095.5|2106|2095.5|2106|2095.5|2106|2095.5|1
1638354000000|2021-12-01 10:20:00|2105|2095.2|2102.7|2092.2|2105|2095.2|2102.7|2092|18
1638354300000|2021-12-01 10:25:00|2103||2103||2103||2103||11
1638354600000|2021-12-01 10:30:00|2102|2092.5|2106|2092.5|2106|2092.5|2102|2092.5|8
1638354900000|2021-12-01 10:35:00||2093||2093||2093||2093|0
1638355200000|2021-12-01 10:40:00|||||||||1
1638355500000|2021-12-01 10:45:00|2107||2107||2107||2107||0
1638355800000|2021-12-01 10:50:00|2106.7|2093.2|2106.5|2093.5|2106.7|2093.5|2106|2093.2|0
1638356100000|2021-12-01 10:55:00|2106.7||2104||2106.7||2104||0
1638356400000|2021-12-01 11:00:00|2103||2103||2103||2103||0
1638356700000|2021-12-01 11:05:00|2106.5||2107||2107||2106.5||1
1638357000000|2021-12-01 11:10:00|2106.7||2104||2106.7||2104||0
1638357300000|2021-12-01 11:15:00|2106.2|2093.7|2103.5|2093.7|2106.2|2093.7|2103.5|2093.7|1
1638357600000|2021-12-01 11:20:00|2103|2093.5|2103|2093|2103.2|2093.5|2102.5|2092.7|8
1638357900000|2021-12-01 11:25:00||2092.7||2093.2||2093.2||2092.7|0
1638358200000|2021-12-01 11:30:00|2102.7|2092.2|2103|2092.2|2103|2092.2|2102.7|2092.2|1
1638358500000|2021-12-01 11:35:00|2102.7|2092.5|2102.7|2093.5|2102.7|2093.5|2102.7|2092.5|1
1638358800000|2021-12-01 11:40:00||2092.5||2092.5||2092.5||2092.5|0
1638359400000|2021-12-01 11:50:00||2092||2092.2||2092.2||2092|1
1638359700000|2021-12-01 11:55:00|2103||2103||2103||2103||0
1638360600000|2021-12-01 12:10:00||2092||2092||2092||2092|1
1638360900000|2021-12-01 12:15:00||2091||2091||2091||2091|10
1638361200000|2021-12-01 12:20:00|2102.2|2090|2102|2090|2102.2|2090|2102|2090|10
1638361500000|2021-12-01 12:25:00|2102.2|2091.2|2102|2086.2|2102.5|2091.2|2100.2|2086.2|6
1638361800000|2021-12-01 12:30:00|2102.2|2086.5|2102.7|2086.7|2103|2087.7|2102.2|2086.2|0
1638362100000|2021-12-01 12:35:00|2103|2087|2103|2088|2103|2088|2103|2086.7|0
1638362400000|2021-12-01 12:40:00|2102|2089|2102|2090|2102|2090|2102|2089|0
1638362700000|2021-12-01 12:45:00|2103|2094.5|2105|2094.5|2105|2094.5|2103|2094.5|7
1638363000000|2021-12-01 12:50:00||2090.5||2092||2092||2090.5|1
1638363300000|2021-12-01 12:55:00||2096||2093||2096||2091.5|5
1638363600000|2021-12-01 13:00:00|2107.7|2096|2107|2096|2107.7|2096|2107|2096|1
1638363900000|2021-12-01 13:05:00|2107.5||2107.5||2107.5||2107.5||0
1638364500000|2021-12-01 13:15:00|2107|2096.2|2107.5|2096.2|2107.5|2096.2|2107|2096.2|0
1638364800000|2021-12-01 13:20:00||2096||2096.2||2096.2||2096|0
1638365100000|2021-12-01 13:25:00||2097||2097||2097||2097|1
1638365400000|2021-12-01 13:30:00|2107|2096|2107.7|2096|2107.7|2096|2107|2096|1
1638366300000|2021-12-01 13:45:00||2098||2098||2098||2098|1
1638366600000|2021-12-01 13:50:00|2107.5|2096|2107.5|2096|2107.5|2096|2107.5|2096|0
1638366900000|2021-12-01 13:55:00|2107.7|2096.2|2107|2096|2107.7|2096.2|2107|2096|10
1638367200000|2021-12-01 14:00:00|2107.7|2096.2|2107.7|2096.2|2107.7|2096.2|2107.7|2096.2|1
1638368700000|2021-12-01 14:25:00|2107.5|2096|2106|2091|2107.5|2096|2105.2|2091|35
1638369000000|2021-12-01 14:30:00|2106.5|2090|2104.7|2090|2106.7|2090|2104.7|2089.5|0
1638369300000|2021-12-01 14:35:00|2105.2||2105.7||2105.7||2105.2||0
1638369600000|2021-12-01 14:40:00|2106|2090.2|2107.2|2094.5|2107.2|2094.5|2106|2090|0
1638369900000|2021-12-01 14:45:00|2106.5|2090|2106|2090.2|2107.7|2090.2|2106|2090|3
1638370200000|2021-12-01 14:50:00|2105.7|2090.5|2104|2090.7|2105.7|2090.7|2104|2090.5|0
1638370500000|2021-12-01 14:55:00|2105|2090|2105|2092|2105|2092|2105|2090|0
1638370800000|2021-12-01 15:00:00|2107.7|2093|2105.7|2093|2107.7|2093|2105.7|2093|1
1638371100000|2021-12-01 15:05:00||2093.2||2093.2||2093.2||2093.2|0
1638371400000|2021-12-01 15:10:00|2106|2094|2107.5|2097|2107.7|2097|2106|2094|1
1638371700000|2021-12-01 15:15:00|2107.7|2093.2|2107.7|2094|2107.7|2094|2107.7|2093.2|1
1638182400000|2021-11-29 10:40:00|2091|2077.2|2091|2077.5|2091|2077.5|2091|2077.2|1
1638182700000|2021-11-29 10:45:00|2090|2078|2090|2078|2090|2078|2090|2078|0
1638183000000|2021-11-29 10:50:00|2091||2091||2091||2091||1
1638183300000|2021-11-29 10:55:00|2091.2|2078.2|2092.2|2083.5|2092.2|2083.5|2091.2|2078|11
1638183600000|2021-11-29 11:00:00|2094.7||2095||2096.7||2092||6
1638183900000|2021-11-29 11:05:00||2083.2||2081||2083.2||2081|5
1638184200000|2021-11-29 11:10:00|2094|2081.2|2094|2081.5|2094|2081.5|2094|2081.2|0
1638184500000|2021-11-29 11:15:00||2081.7||2081.7||2081.7||2081.7|0
1638184800000|2021-11-29 11:20:00|2093.7||2092.5||2093.7||2092.5||0
1638185100000|2021-11-29 11:25:00|2092.7|2082|2092.7|2081.5|2092.7|2082|2092.7|2081.2|1
1638185400000|2021-11-29 11:30:00|2092.5|2084|2092.5|2084|2092.5|2084|2092.5|2084|0
1638185700000|2021-11-29 11:35:00||2081.5||2082||2082||2081.5|1
1638186000000|2021-11-29 11:40:00|2092|2081.5|2092|2081.5|2092|2081.5|2092|2081.5|2
1638186300000|2021-11-29 11:45:00|2092.5|2081.2|2092.5|2081.2|2092.5|2081.2|2092.5|2081.2|4
1638187200000|2021-11-29 12:00:00|2092|2081|2091|2079|2092|2081|2089|2079|11
1638187500000|2021-11-29 12:05:00|2091.2|2078.7|2091.5|2078.7|2091.5|2078.7|2089|2078.7|0
1638187800000|2021-11-29 12:10:00|2091.2||2092.5||2092.5||2091.2||0
1638188100000|2021-11-29 12:15:00|2092.2||2092.5||2092.5||2092.2||0
1638188400000|2021-11-29 12:20:00|2092|2079|2092.5|2080|2092.5|2083|2092|2079|4
1638188700000|2021-11-29 12:25:00||2080.5||2080||2080.5||2080|0
1638189000000|2021-11-29 12:30:00||2080.2||2080.5||2080.5||2080.2|0
1638189300000|2021-11-29 12:35:00|2093|2080.7|2096.2|2086.2|2096.2|2086.2|2093|2080.7|27
1638189600000|2021-11-29 12:40:00|2098|2087|2097.7|2086.2|2098|2087.2|2097.5|2086.2|2
1638189900000|2021-11-29 12:45:00|2098|2086.5|2102.7|2089|2102.7|2089|2097|2086.5|10
1638190200000|2021-11-29 12:50:00|2102.5|2088.7|2101.7|2089|2102.5|2089.2|2101.7|2088.7|12
1638190500000|2021-11-29 12:55:00|2101.5|2089.2|2098|2089|2101.5|2089.2|2098|2089|1
1638190800000|2021-11-29 13:00:00|2097.2|2087.2|2101.5|2088.7|2101.5|2088.7|2097|2087.2|0
1638191100000|2021-11-29 13:05:00||2089.2||2088.7||2089.2||2087.5|0
1638191400000|2021-11-29 13:10:00|2101|2089|2101|2089|2101|2089|2101|2088.5|0
1638191700000|2021-11-29 13:15:00|2101.5|2093|2102.7|2090|2102.7|2093|2101.2|2089|23
1638192000000|2021-11-29 13:20:00|2102.5|2091.7|2104|2093.2|2106|2096|2102|2091.7|15
1638192300000|2021-11-29 13:25:00|2103.7||2106||2106||2103.7||1
1638192600000|2021-11-29 13:30:00|2105.7|2093|2103.7|2091|2106|2093|2103.7|2090|3
1638192900000|2021-11-29 13:35:00|2103|2091.2|2103|2091|2103|2091.2|2103|2090.5|0
1638193200000|2021-11-29 13:40:00|2102.7|2091.2|2102.5|2091.2|2102.7|2091.2|2102.5|2091.2|0
1638193500000|2021-11-29 13:45:00|2102|2091.5|2101.2|2091.7|2102|2091.7|2101.2|2091.5|1
1638193800000|2021-11-29 13:50:00|2100.7||2102||2102||2100.5||2
1638194100000|2021-11-29 13:55:00|2101.7||2101.7||2101.7||2101.7||0
1638194400000|2021-11-29 14:00:00|2102||2102.7||2103||2102||0
1638194700000|2021-11-29 14:05:00||2094||2091.7||2094||2091.7|1
1638195000000|2021-11-29 14:10:00|2102.5|2090.2|2102|2090.2|2102.7|2090.2|2102|2090.2|10
1638195300000|2021-11-29 14:15:00|2101|2089.2|2101|2090|2101|2090|2101|2089.2|1
1638195600000|2021-11-29 14:20:00||2090.2||2090.2||2090.2||2090.2|0
1638195900000|2021-11-29 14:25:00||2090||2090||2090||2090|0
1638196200000|2021-11-29 14:30:00|2100.7|2089.2|2100.2|2089.5|2100.7|2089.5|2100.2|2089.2|1
1638196500000|2021-11-29 14:35:00|2100|2086.2|2098.5|2085.7|2100|2086.2|2098.2|2085.2|25
1638196800000|2021-11-29 14:40:00|2098.2|2085.5|2096|2081.7|2098.2|2085.5|2093|2081.7|6
1638197100000|2021-11-29 14:45:00|2097.2|2082|2097|2085|2097.2|2085|2097|2082|10
1638197400000|2021-11-29 14:50:00||2087||2087||2087||2087|0
1638197700000|2021-11-29 14:55:00|2095|2085|2096.5|2085|2097|2085|2095|2085|1
1638198000000|2021-11-29 15:00:00|2096|2084.5|2095|2082|2096|2084.5|2092|2082|2
1638198300000|2021-11-29 15:05:00|2094|2082.2|2092|2082.2|2094|2082.2|2092|2082|10
1638198600000|2021-11-29 15:10:00|2091.5|2082.5|2091.5|2082.2|2091.5|2082.5|2091.5|2082.2|2
1638198900000|2021-11-29 15:15:00|2091|2082.5|2089.7|2076.5|2091|2082.5|2089.7|2076.2|14
1638260100000|2021-11-30 08:15:00|2089.7|2076.5|2089.7|2076.5|2089.7|2076.5|2089.7|2076.5|0
1638260700000|2021-11-30 08:25:00|2069|2048.2|2072|2059.2|2072|2063|2067|2048.2|9
1638261000000|2021-11-30 08:30:00||2060||2061||2061||2060|3
1638261300000|2021-11-30 08:35:00|2069|2060.2|2064|2048|2069|2060.2|2063.7|2048|21
1638261600000|2021-11-30 08:40:00|2062.7|2047|2058.7|2046|2062.7|2047|2054|2044.2|14
1638261900000|2021-11-30 08:45:00|2059|2044.5|2062.5|2053|2063.5|2053|2058|2044.5|18
1638262200000|2021-11-30 08:50:00|2063.2||2063.5||2063.5||2062.2||2
1638262500000|2021-11-30 08:55:00|2064.5|2056|2066|2053|2066|2056|2064.5|2053|1
1638262800000|2021-11-30 09:00:00|2065.2|2052.5|2061.5|2048.5|2065.2|2052.5|2061.5|2047|7
1638263100000|2021-11-30 09:05:00|2062||2061.7||2062||2061.7||0
1638263400000|2021-11-30 09:10:00|2061.5|2047|2061|2047|2061.5|2047|2056|2046.7|3
1638263700000|2021-11-30 09:15:00|2062|2046.7|2062|2051|2062|2051|2055.5|2046.7|0
1638264000000|2021-11-30 09:20:00|2062.7|2049.5|2062.7|2052|2062.7|2052|2062.7|2049|0
1638264300000|2021-11-30 09:25:00|2060|2049.7|2060|2049.5|2060|2049.7|2057.5|2049.2|8
1638264600000|2021-11-30 09:30:00|2059.7|2049.2|2057.5|2046|2059.7|2049.2|2057.5|2046|1
1638264900000|2021-11-30 09:35:00|2058|2046.2|2059.7|2047|2059.7|2047|2058|2046.2|9
1638265200000|2021-11-30 09:40:00|2059|2048|2059|2048.5|2059|2048.5|2059|2048|0
1638265500000|2021-11-30 09:45:00||2048||2046.7||2048||2045.5|16
1638265800000|2021-11-30 09:50:00|2056|2046|2058|2047|2059|2047|2056|2046|5
1638266100000|2021-11-30 09:55:00|2059|2048|2059|2050|2060|2051.5|2059|2048|7
1638266400000|2021-11-30 10:00:00|2059.7|2051|2061.5|2052.5|2061.5|2052.5|2059.7|2051|15
1638266700000|2021-11-30 10:05:00|2062|2052|2062|2048|2063|2052|2061.7|2048|35
1638267000000|2021-11-30 10:10:00|2061|2047.7|2062|2048|2062|2048|2061|2047.5|0
1638267300000|2021-11-30 10:15:00|2061||2061||2061||2061||0
1638267600000|2021-11-30 10:20:00|2060.5|2048.2|2060.5|2049.5|2060.5|2049.5|2060.5|2048.2|0
1638267900000|2021-11-30 10:25:00|2061|2049.7|2061|2049.7|2061|2049.7|2061|2049.7|0
1638268200000|2021-11-30 10:30:00|2062|2050|2063|2053.2|2063|2053.2|2062|2050|5
1638268500000|2021-11-30 10:35:00||2054||2053||2054.7||2053|5
1638268800000|2021-11-30 10:40:00||2051||2051||2051||2051|1
1638269100000|2021-11-30 10:45:00|2062|2049.5|2060.7|2049.5|2062|2049.5|2060.7|2049.5|0
1638269400000|2021-11-30 10:50:00|2060||2060||2060||2060||0
1638269700000|2021-11-30 10:55:00|2059||2060||2060||2059||0
1638270900000|2021-11-30 11:15:00|2059.5||2059.5||2059.5||2059.5||0
1638271500000|2021-11-30 11:25:00|2057|2048|2060|2048|2060|2048|2057|2048|5
1638271800000|2021-11-30 11:30:00|2059|2047.2|2059|2049|2059.7|2049|2059|2047|0
1638272100000|2021-11-30 11:35:00|2058.7|2047.2|2058|2047.7|2058.7|2047.7|2058|2047|7
1638272400000|2021-11-30 11:40:00|2057||2056.7||2057||2056.7||1
1638272700000|2021-11-30 11:45:00||2047.2||2047.2||2047.5||2047.2|1
1638273000000|2021-11-30 11:50:00|2057||2058.2||2058.5||2057||6
1638273600000|2021-11-30 12:00:00|2058|2050|2059|2047.2|2059|2050|2056|2047.2|18
1638273900000|2021-11-30 12:05:00|2058.7|2048.2|2059|2048.5|2059|2048.5|2058.7|2048.2|0
1638274200000|2021-11-30 12:10:00|2059.5|2049|2060|2049|2060|2049|2059.5|2049|1
1638274500000|2021-11-30 12:15:00|2061|2051|2061|2052|2061|2052|2060.7|2051|5
1638274800000|2021-11-30 12:20:00|2060.5|2049.5|2060|2048.2|2061|2049.5|2060|2048.2|1
1638275100000|2021-11-30 12:25:00|2061|2052|2061.7|2053|2061.7|2053|2061|2052|11
1638275400000|2021-11-30 12:30:00|2062|2053.5|2063.7|2051.7|2064|2053.5|2061.7|2049.2|14
1638275700000|2021-11-30 12:35:00|2063|2051|2062.7|2050.7|2063|2051|2062.7|2050.7|0
1638276000000|2021-11-30 12:40:00|2062.5|2050.5|2061|2050|2062.5|2050.5|2061|2050|0
1638276600000|2021-11-30 12:50:00|2062|2053|2063|2053|2063|2053|2062|2053|8
1638276900000|2021-11-30 12:55:00||2053.2||2053.5||2053.5||2053.2|2
1638277200000|2021-11-30 13:00:00||2051.5||2053.7||2053.7||2051.5|6
1638277500000|2021-11-30 13:05:00|2062|2053|2063|2052.7|2065|2054.5|2062|2051|17
1638277800000|2021-11-30 13:10:00|2064|2053|2064|2053|2064|2053.7|2064|2053|5
1638278100000|2021-11-30 13:15:00||2053.5||2055.2||2055.5||2053|2
1638278400000|2021-11-30 13:20:00|2065|2055.5|2066|2054|2068|2057.5|2065|2053.2|18
1638278700000|2021-11-30 13:25:00|2065|2054.2|2066|2056|2066|2056|2065|2054.2|0
1638279000000|2021-11-30 13:30:00|2065|2055.5|2063.5|2055.2|2065|2055.5|2063.5|2055|4
1638279300000|2021-11-30 13:35:00|2065.7|2054.5|2064|2053.2|2066|2054.7|2064|2053.2|15
1638279600000|2021-11-30 13:40:00|2067.7|2053|2067|2054.5|2067.7|2057.2|2066|2052.2|2
1638279900000|2021-11-30 13:45:00||2055||2056||2056||2055|1
1638280200000|2021-11-30 13:50:00|2067.7|2056.2|2072|2060.2|2072|2060.2|2067.7|2056.2|32
1638280500000|2021-11-30 13:55:00|2073|2061|2073|2062.2|2073|2062.7|2073|2060.2|14
1638280800000|2021-11-30 14:00:00|2072.7|2062.5|2071.5|2057|2074|2063.5|2071.5|2057|28
1638281100000|2021-11-30 14:05:00|2070|2060.7|2069|2059|2070|2060.7|2069|2058|0
1638281400000|2021-11-30 14:10:00|2072.5|2060.7|2077|2066|2077|2066|2072|2058|22
1638281700000|2021-11-30 14:15:00|2076|2066.2|2077.7|2066.2|2078|2066.5|2076|2066.2|24
1638282000000|2021-11-30 14:20:00|2077.5||2077||2077.5||2077||0
1638282300000|2021-11-30 14:25:00|2076.7|2066|2076.5|2064|2076.7|2066|2076|2064|0
1638282600000|2021-11-30 14:30:00|2076|2062.2|2076.7|2066|2076.7|2066|2075.5|2062.2|10
1638282900000|2021-11-30 14:35:00|2075|2066.2|2076.7|2066.2|2076.7|2066.2|2074.2|2066.2|4
1638283200000|2021-11-30 14:40:00|2076|2066|2077|2065|2077|2066|2074|2064.2|13
1638283500000|2021-11-30 14:45:00|2076|2065.2|2076|2066.2|2076|2066.2|2076|2065.2|0
1638283800000|2021-11-30 14:50:00||2066.5||2066.7||2066.7||2066.5|3
1638284100000|2021-11-30 14:55:00|2077|2066|2076.2|2065.2|2077|2066|2076.2|2065|2
1638284400000|2021-11-30 15:00:00|2076|2066|2078.2|2066.2|2079|2066.2|2075.5|2066|15
1638284700000|2021-11-30 15:05:00|2079|2068|2083|2071|2083|2071|2079|2068|24
1638285000000|2021-11-30 15:10:00|2081|2068|2079|2068.2|2081|2068.2|2079|2068|1
1638285300000|2021-11-30 15:15:00|2078.7|2070.7|2082.5|2072|2082.5|2072|2078|2070.7|16
1638346500000|2021-12-01 08:15:00|2082.5|2072|2082.5|2072|2082.5|2072|2082.5|2072|0
1638347100000|2021-12-01 08:25:00|2082|2070|2082|2066.2|2082|2070|2082|2066|0
1638347400000|2021-12-01 08:30:00|2080|2074|2092|2076|2095|2076|2080|2074|7
1638347700000|2021-12-01 08:35:00|2094|2076.2|2094|2082.7|2095|2085|2094|2076.2|12
1638348000000|2021-12-01 08:40:00|2093.7|2082.2|2092|2079.2|2093.7|2083|2092|2079.2|3
1638348300000|2021-12-01 08:45:00|2091|2078.2|2090.7|2078.5|2091|2079|2087.2|2078.2|8
1638348600000|2021-12-01 08:50:00|2091|2079.2|2094|2081|2094|2081|2088.2|2079.2|7
1638348900000|2021-12-01 08:55:00|2095|2081.2|2098.7|2086|2099.5|2086|2095|2081.2|30
1638349200000|2021-12-01 09:00:00|2098|2086.2|2102|2090.7|2102|2090.7|2097.7|2086.2|22
1638349500000|2021-12-01 09:05:00||2091||2092||2092||2091|10
1638349800000|2021-12-01 09:10:00|2101.7|2093|2099.7|2091|2101.7|2093.7|2099.7|2090|18
1638350100000|2021-12-01 09:15:00|2101.7|2090|2102|2091|2103|2092|2101.7|2090|35
1638350400000|2021-12-01 09:20:00|2098.7|2090.5|2102|2092|2103.2|2094|2098.7|2090.5|2
1638350700000|2021-12-01 09:25:00|2103|2093.5|2104|2093|2108|2093.5|2103|2092|31
1638351300000|2021-12-01 09:35:00|2106|2092.5|2106|2096|2106|2096|2106|2092.2|3
1638351600000|2021-12-01 09:40:00|2107||2109||2110||2107||14
1638351900000|2021-12-01 09:45:00|2105|2094.2|2105|2095|2109|2095|2105|2094.2|5
1638352200000|2021-12-01 09:50:00|2104|2094.2|2103|2092.2|2104|2094.2|2103|2091.2|16
1638352500000|2021-12-01 09:55:00||2092||2092||2092||2092|0
1638352800000|2021-12-01 10:00:00|2103.5|2091.2|2105|2094|2105|2094|2103.5|2090.5|36
1638353100000|2021-12-01 10:05:00|2106|2095|2107|2096|2107|2096|2106|2095|6
1638353400000|2021-12-01 10:10:00|2106.7||2106.7||2106.7||2106.7||0
1638353700000|2021-12-01 10:15:00|2106|2095.5|2106|2095.5|2106|2095.5|2106|2095.5|1
1638354000000|2021-12-01 10:20:00|2105|2095.2|2102.7|2092.2|2105|2095.2|2102.7|2092|18
1638354300000|2021-12-01 10:25:00|2103||2103||2103||2103||11
1638354600000|2021-12-01 10:30:00|2102|2092.5|2106|2092.5|2106|2092.5|2102|2092.5|8
1638354900000|2021-12-01 10:35:00||2093||2093||2093||2093|0
1638355200000|2021-12-01 10:40:00|||||||||1
1638355500000|2021-12-01 10:45:00|2107||2107||2107||2107||0
1638355800000|2021-12-01 10:50:00|2106.7|2093.2|2106.5|2093.5|2106.7|2093.5|2106|2093.2|0
1638356100000|2021-12-01 10:55:00|2106.7||2104||2106.7||2104||0
1638356400000|2021-12-01 11:00:00|2103||2103||2103||2103||0
1638356700000|2021-12-01 11:05:00|2106.5||2107||2107||2106.5||1
1638357000000|2021-12-01 11:10:00|2106.7||2104||2106.7||2104||0
1638357300000|2021-12-01 11:15:00|2106.2|2093.7|2103.5|2093.7|2106.2|2093.7|2103.5|2093.7|1
1638357600000|2021-12-01 11:20:00|2103|2093.5|2103|2093|2103.2|2093.5|2102.5|2092.7|8
1638357900000|2021-12-01 11:25:00||2092.7||2093.2||2093.2||2092.7|0
1638358200000|2021-12-01 11:30:00|2102.7|2092.2|2103|2092.2|2103|2092.2|2102.7|2092.2|1
1638358500000|2021-12-01 11:35:00|2102.7|2092.5|2102.7|2093.5|2102.7|2093.5|2102.7|2092.5|1
1638358800000|2021-12-01 11:40:00||2092.5||2092.5||2092.5||2092.5|0
1638359400000|2021-12-01 11:50:00||2092||2092.2||2092.2||2092|1
1638359700000|2021-12-01 11:55:00|2103||2103||2103||2103||0
1638360600000|2021-12-01 12:10:00||2092||2092||2092||2092|1
1638360900000|2021-12-01 12:15:00||2091||2091||2091||2091|10
1638361200000|2021-12-01 12:20:00|2102.2|2090|2102|2090|2102.2|2090|2102|2090|10
1638361500000|2021-12-01 12:25:00|2102.2|2091.2|2102|2086.2|2102.5|2091.2|2100.2|2086.2|6
1638361800000|2021-12-01 12:30:00|2102.2|2086.5|2102.7|2086.7|2103|2087.7|2102.2|2086.2|0
1638362100000|2021-12-01 12:35:00|2103|2087|2103|2088|2103|2088|2103|2086.7|0
1638362400000|2021-12-01 12:40:00|2102|2089|2102|2090|2102|2090|2102|2089|0
1638362700000|2021-12-01 12:45:00|2103|2094.5|2105|2094.5|2105|2094.5|2103|2094.5|7
1638363000000|2021-12-01 12:50:00||2090.5||2092||2092||2090.5|1
1638363300000|2021-12-01 12:55:00||2096||2093||2096||2091.5|5
1638363600000|2021-12-01 13:00:00|2107.7|2096|2107|2096|2107.7|2096|2107|2096|1
1638363900000|2021-12-01 13:05:00|2107.5||2107.5||2107.5||2107.5||0
1638364500000|2021-12-01 13:15:00|2107|2096.2|2107.5|2096.2|2107.5|2096.2|2107|2096.2|0
1638364800000|2021-12-01 13:20:00||2096||2096.2||2096.2||2096|0
1638365100000|2021-12-01 13:25:00||2097||2097||2097||2097|1
1638365400000|2021-12-01 13:30:00|2107|2096|2107.7|2096|2107.7|2096|2107|2096|1
1638366300000|2021-12-01 13:45:00||2098||2098||2098||2098|1
1638366600000|2021-12-01 13:50:00|2107.5|2096|2107.5|2096|2107.5|2096|2107.5|2096|0
1638366900000|2021-12-01 13:55:00|2107.7|2096.2|2107|2096|2107.7|2096.2|2107|2096|10
1638367200000|2021-12-01 14:00:00|2107.7|2096.2|2107.7|2096.2|2107.7|2096.2|2107.7|2096.2|1
1638368700000|2021-12-01 14:25:00|2107.5|2096|2106|2091|2107.5|2096|2105.2|2091|35
1638369000000|2021-12-01 14:30:00|2106.5|2090|2104.7|2090|2106.7|2090|2104.7|2089.5|0
1638369300000|2021-12-01 14:35:00|2105.2||2105.7||2105.7||2105.2||0
1638369600000|2021-12-01 14:40:00|2106|2090.2|2107.2|2094.5|2107.2|2094.5|2106|2090|0
1638369900000|2021-12-01 14:45:00|2106.5|2090|2106|2090.2|2107.7|2090.2|2106|2090|3
1638370200000|2021-12-01 14:50:00|2105.7|2090.5|2104|2090.7|2105.7|2090.7|2104|2090.5|0
1638370500000|2021-12-01 14:55:00|2105|2090|2105|2092|2105|2092|2105|2090|0
1638370800000|2021-12-01 15:00:00|2107.7|2093|2105.7|2093|2107.7|2093|2105.7|2093|1
1638371100000|2021-12-01 15:05:00||2093.2||2093.2||2093.2||2093.2|0
1638371400000|2021-12-01 15:10:00|2106|2094|2107.5|2097|2107.7|2097|2106|2094|1
1638371700000|2021-12-01 15:15:00|2107.7|2093.2|2107.7|2094|2107.7|2094|2107.7|2093.2|1
1638434100000|2021-12-02 08:35:00|2090|2077|2093.5|2079.5|2094|2082.5|2089|2076|12
1638434400000|2021-12-02 08:40:00|2090|2078|2094.7|2080.2|2096.2|2081.7|2090|2078|8
1638434700000|2021-12-02 08:45:00|2091.5|2080|2097|2083|2098.7|2084.5|2091.5|2080|18
1638435000000|2021-12-02 08:50:00|2092.2|2084|2103|2088.7|2103.2|2088.7|2092.2|2084|1
1638435300000|2021-12-02 08:55:00|2103.2|2089|2103|2090|2104|2090|2103|2089|0
1638436200000|2021-12-02 09:10:00|2104|2096|2108|2094|2108|2096|2104|2091.5|6
1638436500000|2021-12-02 09:15:00|2108.5|2094.2|2109|2095.2|2109|2095.2|2108.5|2094.2|0
1638436800000|2021-12-02 09:20:00|2112|2095.5|2111.5|2101|2112.2|2101|2111.5|2095.5|1
1638437100000|2021-12-02 09:25:00|2112.5|2100|2111|2098.2|2112.5|2100|2110.7|2098.2|1
1638437400000|2021-12-02 09:30:00|2110.7|2098|2110|2095|2110.7|2098|2110|2095|42
1638437700000|2021-12-02 09:35:00|2109.7|2093.2|2105|2092.5|2110|2093.2|2105|2092.5|0
1638438000000|2021-12-02 09:40:00|||||||||1
1638438300000|2021-12-02 09:45:00||2093||2093||2093||2093|0
1638438900000|2021-12-02 09:55:00|2104.7|2091.5|2104.7|2091.5|2104.7|2091.5|2104.5|2091.5|1
1638439200000|2021-12-02 10:00:00|2104||2105||2105||2104||0
1638439500000|2021-12-02 10:05:00||2091||2091||2091||2091|0
1638439800000|2021-12-02 10:10:00|2104.7||2102.7||2105||2102.7||0
1638440100000|2021-12-02 10:15:00|2102.5|2090|2101.7|2088|2102.5|2090|2097|2088|21
1638440400000|2021-12-02 10:20:00|2101.2|2085.7|2097.5|2082|2101.2|2085.7|2097.5|2081.5|0
1638440700000|2021-12-02 10:25:00|2097.7|2082.2|2101|2086.5|2101.7|2086.7|2097.7|2082|26
1638441000000|2021-12-02 10:30:00|2100.7|2086.2|2100|2087.2|2100.7|2087.2|2100|2085.5|0
1638441300000|2021-12-02 10:35:00|2099|2086.7|2099|2087|2099|2087|2099|2086|0
1638442500000|2021-12-02 10:55:00|2098|2087.2|2099|2087.2|2099|2087.2|2098|2087.2|0
1638442800000|2021-12-02 11:00:00|2097.5|2087|2097.5|2087|2097.5|2087|2097.5|2087|0
1638443100000|2021-12-02 11:05:00|2097.2|2086|2097.5|2083|2097.5|2086|2097.2|2082.2|20
1638443700000|2021-12-02 11:15:00||2083.2||2083||2083.2||2083|0
1638444300000|2021-12-02 11:25:00|2098|2083.2|2098|2083.2|2098|2083.2|2098|2083.2|0
1638444900000|2021-12-02 11:35:00|2094||2097.5||2098||2094||5
1638446100000|2021-12-02 11:55:00||2083.5||2083.2||2083.5||2083.2|0
1638446700000|2021-12-02 12:05:00|2098|2083.5|2096|2083.2|2098|2083.5|2096|2083.2|1
1638447000000|2021-12-02 12:10:00|2095.7|2083|2088|2077|2095.7|2083|2086|2076.5|14
1638447300000|2021-12-02 12:15:00|2088.7|2077.2|2089|2078|2089|2078|2088.5|2077.2|0
1638447600000|2021-12-02 12:20:00|2088.7|2078.2|2092.7|2079|2093.5|2079|2088.7|2078|1
1638447900000|2021-12-02 12:25:00|2091|2079.2|2090|2079.5|2091|2079.5|2090|2079.2|0
1638448800000|2021-12-02 12:40:00|2086.5|2078|2089|2078.5|2089|2078.5|2086.5|2078|12
1638449100000|2021-12-02 12:45:00|2088|2078|2088|2078.2|2088|2078.2|2088|2078|6
1638449400000|2021-12-02 12:50:00|2089|2080|2091.7|2080|2092.5|2080|2088|2080|7
1638449700000|2021-12-02 12:55:00|2092|2078.2|2092.7|2079|2092.7|2079|2092|2078.2|0
1638450000000|2021-12-02 13:00:00|2092.2|2078.2|2091.7|2078.2|2092.2|2078.2|2091.7|2078.2|0
1638450300000|2021-12-02 13:05:00|2091.2||2089||2091.2||2089||0
1638450600000|2021-12-02 13:10:00|2088.7|2078|2089|2075.2|2090.5|2078|2088.5|2074.7|4
1638450900000|2021-12-02 13:15:00|2090.2|2075.5|2089|2076|2090.2|2076|2089|2075.5|0
1638451200000|2021-12-02 13:20:00|2088|2077|2087.5|2076|2088|2077|2087.5|2076|1
1638451500000|2021-12-02 13:25:00|2089|2075.5|2089|2076|2089|2076|2084|2075.5|0
1638451800000|2021-12-02 13:30:00|2088|2078.2|2089|2080|2089|2080|2088|2078.2|3
1638452100000|2021-12-02 13:35:00|2090|2076.2|2090|2077|2090|2077|2090|2076.2|5
1638452400000|2021-12-02 13:40:00|2089|2076.2|2089|2076.7|2089|2076.7|2089|2076.2|0
1638452700000|2021-12-02 13:45:00|2090||2090||2090||2090||0
1638453000000|2021-12-02 13:50:00|2089|2075.5|2089|2075.5|2089|2075.5|2089|2075.5|0
1638453300000|2021-12-02 13:55:00|2088|2075.7|2088|2076|2088|2076|2088|2075.5|0
1638453900000|2021-12-02 14:05:00|2087||2087||2087||2087||0
1638454200000|2021-12-02 14:10:00|2088||2088.7||2089||2088||2
1638454500000|2021-12-02 14:15:00|2089||2088||2089||2088||0
1638454800000|2021-12-02 14:20:00|2087.7||2087||2087.7||2086||1
1638455100000|2021-12-02 14:25:00|2088||2089||2089||2086||2
1638455400000|2021-12-02 14:30:00|2090|2076.2|2091|2077.7|2092|2081|2090|2076.2|0
1638455700000|2021-12-02 14:35:00|2092|2078|2094|2080|2094|2080.2|2092|2077.7|6
1638456000000|2021-12-02 14:40:00|2093.7|2080.2|2094|2081|2094|2085|2093|2080.2|1
1638456300000|2021-12-02 14:45:00|2093.5|2081.5|2094|2083.5|2094|2084|2093.5|2081|10
1638456600000|2021-12-02 14:50:00|2098|2084.7|2095|2085.5|2098|2089.5|2094|2083.5|4
1638456900000|2021-12-02 14:55:00|2094.7|2086|2095|2086|2095|2086|2094.7|2084.2|1
1638457200000|2021-12-02 15:00:00|2096|2084.2|2096|2086|2096|2086|2096|2084.2|10
1638457500000|2021-12-02 15:05:00|2098||2098||2098||2098||5
1638457800000|2021-12-02 15:10:00|2099|2087.5|2101.7|2091|2101.7|2091|2099|2087.5|1
1638458100000|2021-12-02 15:15:00|2102|2093.7|2104.2|2093|2104.2|2093.7|2099|2089.5|18
1638519300000|2021-12-03 08:15:00|2104.2|2093|2104.2|2093|2104.2|2093|2104.2|2093|0
1638520200000|2021-12-03 08:30:00|2120|2106|2120|2107|2120|2107|2120|2106|0
1638520500000|2021-12-03 08:35:00|2122|2112|2123|2112|2123|2114.5|2120|2108|30
1638520800000|2021-12-03 08:40:00|2122|2109.5|2123|2111|2123|2111|2120.5|2109.2|16
1638521100000|2021-12-03 08:45:00|2124|2111.2|2125.5|2116|2125.5|2116|2123|2111.2|13
1638521400000|2021-12-03 08:50:00|2125.7|2114|2128|2115.2|2128|2116|2123|2114|55
1638521700000|2021-12-03 08:55:00|2128.7|2116|2128.7|2117|2128.7|2117|2128.7|2116|8
1638522000000|2021-12-03 09:00:00|2128|2117.2|2127.5|2116|2128|2117.2|2127.5|2116|0
1638522300000|2021-12-03 09:05:00|2127.2|2113|2126.5|2113|2127.5|2113|2124|2112|19
1638522600000|2021-12-03 09:10:00|2127.5|2112|2125.7|2112|2127.5|2112|2125.2|2112|0
1638522900000|2021-12-03 09:15:00|2126|2111|2124.5|2111.5|2126|2111.5|2124.5|2111|0
1638523200000|2021-12-03 09:20:00|2124.7|2111.2|2124|2111.5|2124.7|2111.5|2124|2111.2|11
1638523500000|2021-12-03 09:25:00|2123|2111.2|2122|2111.2|2123|2111.2|2122|2111.2|0
1638523800000|2021-12-03 09:30:00|2123||2123||2123||2123||0
1638524100000|2021-12-03 09:35:00|2122.7||2122.2||2122.7||2122.2||5
1638524400000|2021-12-03 09:40:00|2121.7|2111|2121.5|2108|2122|2111|2121.2|2108|7
1638524700000|2021-12-03 09:45:00|2121.2|2107.2|2121.5|2107.2|2122.2|2107.2|2121.2|2107.2|0
1638525000000|2021-12-03 09:50:00|2121.2|2106.5|2120.2|2106.2|2121.2|2106.5|2120.2|2106.2|1
1638525300000|2021-12-03 09:55:00|2119.7||2119||2119.7||2116||5
1638525600000|2021-12-03 10:00:00||2105||2105||2105||2105|1
1638525900000|2021-12-03 10:05:00|2118.7|2104|2118|2104|2118.7|2104|2118|2104|0
1638526200000|2021-12-03 10:10:00|2117.2||2114||2117.2||2114||0
1638526500000|2021-12-03 10:15:00|2112|2102.2|2112|2102.2|2112|2102.2|2112|2102.2|1
1638526800000|2021-12-03 10:20:00|2111|2101.2|2110|2100.5|2112|2101.2|2110|2100.5|16
1638527100000|2021-12-03 10:25:00|2112||2112||2112||2112||3
1638527400000|2021-12-03 10:30:00||2099.7||2100||2100||2099.7|0
1638527700000|2021-12-03 10:35:00||2100.2||2100.5||2102||2100|0
1638528000000|2021-12-03 10:40:00|2113.2|2099.2|2113.2|2099.2|2115.5|2099.5|2113.2|2099|1
1638528300000|2021-12-03 10:45:00|2113|2099|2115.2|2099.2|2115.2|2099.2|2112.7|2098.5|0
1638528600000|2021-12-03 10:50:00||2099.5||2099.5||2099.5||2099.2|0
1638528900000|2021-12-03 10:55:00|2115.5|2099.7|2115.7|2100|2115.7|2100|2115.5|2099.7|0
1638529200000|2021-12-03 11:00:00|2116|2100.2|2117.2|2102|2117.2|2102|2116|2100.2|0
1638529500000|2021-12-03 11:05:00|2117||2117||2117||2117||0
1638530100000|2021-12-03 11:15:00|2116.7||2116||2116.7||2116||0
1638530700000|2021-12-03 11:25:00|2112||2112||2112||2112||0
1638531300000|2021-12-03 11:35:00|2113|2103|2114.7|2103|2114.7|2103|2113|2103|13
1638531600000|2021-12-03 11:40:00||2103.2||2103.2||2103.2||2103.2|1
1638531900000|2021-12-03 11:45:00|2117|2104|2116.7|2104|2117|2104|2116.7|2104|0
1638532200000|2021-12-03 11:50:00|2116.5||2115.5||2116.5||2115.5||0
1638532500000|2021-12-03 11:55:00|2115.2|2106.5|2116|2104|2116|2106.5|2114.5|2104|59
1638532800000|2021-12-03 12:00:00|2117|2106|2117.2|2106.2|2118|2106.2|2117|2106|20
1638533100000|2021-12-03 12:05:00||2106.5||2106.5||2106.5||2106.5|1
1638533400000|2021-12-03 12:10:00|2117|2106.2|2117|2106.2|2117|2106.2|2117|2106.2|3
1638534000000|2021-12-03 12:20:00|2116.7||2116.7||2116.7||2116.7||0
1638534300000|2021-12-03 12:25:00|2117||2117.2||2117.2||2117||12
1638534600000|2021-12-03 12:30:00|2117.7|2108|2118|2108|2118|2108|2117.7|2108|5
1638535200000|2021-12-03 12:40:00||2106.2||2106.2||2106.2||2106.2|1
1638535500000|2021-12-03 12:45:00|2117|2106|2117|2104.5|2117|2106|2117|2104.2|16
1638535800000|2021-12-03 12:50:00|2116.5|2105|2116.5|2105.2|2116.5|2105.2|2116.5|2105|0
1638536100000|2021-12-03 12:55:00|2117||2118||2118||2117||0
1638536400000|2021-12-03 13:00:00|2119|2105.5|2119|2108|2119|2108|2119|2105.5|0
1638536700000|2021-12-03 13:05:00|2120|2110.7|2121|2112.7|2121|2112.7|2120|2110.7|6
1638537000000|2021-12-03 13:10:00|2123|2113|2121|2112|2123|2113|2121|2112|2
1638537300000|2021-12-03 13:15:00||2111.2||2110||2111.2||2108.2|0
1638537600000|2021-12-03 13:20:00|2120.5|2110.2|2120|2110.2|2120.5|2110.2|2120|2110.2|2
1638537900000|2021-12-03 13:25:00|2119||2120||2120||2118.5||2
1638538200000|2021-12-03 13:30:00|2118|2108.2|2119|2108.2|2120|2108.2|2118|2108|10
1638538500000|2021-12-03 13:35:00|2120|2110|2119|2108|2122.5|2110|2119|2108|0
1638538800000|2021-12-03 13:40:00|2119.5||2119||2121.7||2119||0
1638539700000|2021-12-03 13:55:00|2120.5||2121.5||2121.7||2120.5||0
1638540300000|2021-12-03 14:05:00|2121.7|2108.2|2123|2111|2123|2111|2121.7|2108.2|0
1638540600000|2021-12-03 14:10:00|2124|2113|2124|2113.2|2124|2113.2|2124|2113|15
1638540900000|2021-12-03 14:15:00|2123.7||2124||2124||2123.7||20
1638541200000|2021-12-03 14:20:00|2123.7|2114|2123.2|2111|2123.7|2114|2123.2|2111|5
1638541500000|2021-12-03 14:25:00|2123.5|2110.5|2123|2110.5|2123.7|2110.5|2123|2110.5|0
1638541800000|2021-12-03 14:30:00|2123.5|2110.7|2127|2114|2127|2114|2123.5|2110.7|8
1638542100000|2021-12-03 14:35:00|2126.7|2113|2125.5|2111.5|2126.7|2113|2125.2|2111.5|2
1638542400000|2021-12-03 14:40:00|2125.2|2108.5|2119|2108.5|2125.5|2108.5|2119|2108.5|4
1638542700000|2021-12-03 14:45:00|2123|2108|2122|2108|2123.5|2111|2121|2108|2
1638543000000|2021-12-03 14:50:00|2123.7|2106.2|2117.5|2105.7|2124.5|2106.2|2117.5|2105.7|4
1638543300000|2021-12-03 14:55:00|2118|2104.2|2118|2104.2|2118|2104.2|2114|2104.2|6
1638543600000|2021-12-03 15:00:00|2114|2104|2118|2104|2120|2104|2114|2104|15
1638543900000|2021-12-03 15:05:00|2117.2|2104.2|2117|2104.2|2118|2104.2|2117|2104.2|0
1638544200000|2021-12-03 15:10:00|2115.5|2104|2117|2103|2117|2107|2114|2103|20
1638544500000|2021-12-03 15:15:00|2119|2105|2118|2105|2119.7|2105|2118|2105|0
1638778500000|2021-12-06 08:15:00|2118|2105|2118|2105|2118|2105|2118|2105|0
1638779400000|2021-12-06 08:30:00|2121|2107|2121|2110|2124|2113|2121|2107|6
1638779700000|2021-12-06 08:35:00|2119|2107|2119|2107|2121|2107|2119|2107|1
1638780300000|2021-12-06 08:45:00||2106||2103.2||2106||2103.2|0
1638780600000|2021-12-06 08:50:00|2118.7|2103|2115|2104|2119|2104|2114|2102.5|2
1638780900000|2021-12-06 08:55:00|2116|2104.2|2116|2104|2116|2104.2|2116|2104|0
1638781200000|2021-12-06 09:00:00|2119|2104.2|2119|2106.5|2119|2106.5|2119|2104.2|5
1638781500000|2021-12-06 09:05:00|2121|2108|2121|2108.2|2121|2108.2|2121|2108|5
1638781800000|2021-12-06 09:10:00||2111||2111||2111||2108.2|10
1638782100000|2021-12-06 09:15:00|2124|2111.2|2124|2111.2|2124|2111.2|2123|2111.2|16
1638782400000|2021-12-06 09:20:00|2123|2112|2124|2112|2124|2112|2122|2112|5
1638782700000|2021-12-06 09:25:00|2127.7|2114|2128|2116|2128|2116|2127.7|2114|1
1638783000000|2021-12-06 09:30:00|2127|2116.2|2126|2117|2127.7|2117|2126|2116.2|8
1638783300000|2021-12-06 09:35:00|2127.7|2116.2|2127.7|2114|2127.7|2116.2|2127.7|2111.2|7
1638783600000|2021-12-06 09:40:00|2125|2112.5|2125|2112|2125|2112.5|2125|2112|0
1638783900000|2021-12-06 09:45:00|2124.7||2124.7||2124.7||2124.7||0
1638784200000|2021-12-06 09:50:00|2127.5|2113|2125|2114|2127.5|2114|2125|2113|3
1638784500000|2021-12-06 09:55:00|2122|2112|2125|2112|2125|2112|2122|2112|1
1638784800000|2021-12-06 10:00:00|2125.7|2111.2|2125.7|2114|2125.7|2114|2125.7|2111.2|2
1638785100000|2021-12-06 10:05:00|2125|2111.7|2124|2111.2|2125|2111.7|2124|2111.2|0
1638785700000|2021-12-06 10:15:00|2125|2112|2123|2112|2125|2112|2123|2112|1
1638786000000|2021-12-06 10:20:00|2122||2122||2122||2122||4
1638786300000|2021-12-06 10:25:00|2121|2111.2|2121|2106.7|2121|2111.2|2121|2106.5|7
1638786600000|2021-12-06 10:30:00|2119|2106.5|2119|2106.2|2121|2107|2115|2106.2|4
1638786900000|2021-12-06 10:35:00|2121|2106|2122|2105|2122|2106|2119|2104.7|4
1638787200000|2021-12-06 10:40:00|2121.7|2104.7|2120.2|2104.5|2122|2105.7|2120.2|2104.5|0
1638787500000|2021-12-06 10:45:00|2120|2106|2120|2106|2120|2106|2120|2106|0
1638787800000|2021-12-06 10:50:00|2119|2104.7|2118|2104.7|2119|2104.7|2118|2104.7|0
1638789000000|2021-12-06 11:10:00|2117.7||2117.7||2117.7||2117.7||0
1638789300000|2021-12-06 11:15:00|||||||||2
1638789600000|2021-12-06 11:20:00||2105.5||2105.5||2105.5||2105.5|0
1638789900000|2021-12-06 11:25:00||2104.7||2104.7||2104.7||2104.7|1
1638793200000|2021-12-06 12:20:00||2106||2106||2106||2106|0
1638793800000|2021-12-06 12:30:00|2119.5||2119||2119.5||2119||0
1638794100000|2021-12-06 12:35:00|2118.7||2118.7||2118.7||2118||0
1638794400000|2021-12-06 12:40:00|2118.2|2104.5|2118.2|2104.5|2118.7|2104.5|2118.2|2104.5|1
1638794700000|2021-12-06 12:45:00|2118||2118||2118||2118||0
1638795000000|2021-12-06 12:50:00|2117.7|2103.5|2113|2103.5|2118|2103.5|2113|2103.5|0
1638795300000|2021-12-06 12:55:00|2112|2101|2113|2101|2113|2101|2112|2101|2
1638795900000|2021-12-06 13:05:00|2112|2099|2113|2099|2113|2099|2112|2099|2
1638796200000|2021-12-06 13:10:00||2098.2||2098.2||2098.2||2098.2|0
1638796500000|2021-12-06 13:15:00|2112.5|2097|2112.5|2099|2112.5|2099|2112.5|2097|0
1638797400000|2021-12-06 13:30:00|2114|2099.2|2114|2099|2114.7|2103|2114|2099|10
1638797700000|2021-12-06 13:35:00|2113.7|2099.2|2112|2099.7|2113.7|2099.7|2111|2099.2|2
1638798000000|2021-12-06 13:40:00|2114|2103|2114|2100|2114|2103|2112|2099.7|0
1638798300000|2021-12-06 13:45:00|2112||2111||2112||2111||0
1638798600000|2021-12-06 13:50:00|2110|2099.7|2110|2096.2|2111|2099.7|2110|2096.2|11
1638798900000|2021-12-06 13:55:00|2109|2096|2109|2095.2|2109|2096.2|2109|2095.2|0
1638799200000|2021-12-06 14:00:00|2107|2096|2107|2096|2107|2096|2107|2096|0
1638799500000|2021-12-06 14:05:00|2106|2095|2105.7|2095|2106|2095.2|2105.7|2095|3
1638799800000|2021-12-06 14:10:00|2106|2096|2106|2097.2|2106|2097.2|2106|2096|1
1638800100000|2021-12-06 14:15:00|2107|2097|2109|2098.2|2109|2098.2|2107|2097|3
1638800400000|2021-12-06 14:20:00|2108.7|2098|2108.7|2098|2108.7|2098|2108.7|2098|0
1638800700000|2021-12-06 14:25:00|2108|2096.2|2108|2095.2|2108|2096.2|2108|2095.2|1
1638801000000|2021-12-06 14:30:00|2107|2095|2106.2|2095|2107|2095|2106.2|2095|0
1638801300000|2021-12-06 14:35:00|2104|2094.2|2104|2092.5|2106.2|2094.2|2104|2092.2|2
1638801600000|2021-12-06 14:40:00|2105.7|2092.2|2108.7|2094.2|2109.2|2094.2|2105.7|2092|2
1638801900000|2021-12-06 14:45:00|2109|2094.5|2111.7|2098|2111.7|2098|2109|2094.5|0
1638802200000|2021-12-06 14:50:00|2111.5|2100|2110.5|2098|2111.5|2101|2110.5|2098|0
1638802500000|2021-12-06 14:55:00|2106.2|2101|2110|2101.5|2110.5|2101.5|2106.2|2098|1
1638802800000|2021-12-06 15:00:00|2110.7|2098|2110|2098|2110.7|2098|2110|2098|3
1638803100000|2021-12-06 15:05:00|2109||2110.7||2110.7||2109||0
1638803400000|2021-12-06 15:10:00|2115.7|2098.2|2115.5|2104|2119|2104|2115.5|2098.2|3
1638803700000|2021-12-06 15:15:00|2115.7|2102|2115.7|2102|2115.7|2102|2115.7|2102|1
1638864900000|2021-12-07 08:15:00|2115.7|2102|2115.7|2102|2115.7|2102|2115.7|2102|0
1638865200000|2021-12-07 08:20:00|2134|2121|2134|2121.2|2134|2121.2|2134|2121|0
1638865500000|2021-12-07 08:25:00|2137|2126|2134|2122.5|2137|2126|2134|2122.5|15
1638865800000|2021-12-07 08:30:00|2136.5|2124.5|2136.5|2124.5|2136.5|2125.5|2136.5|2121.2|12
1638866100000|2021-12-07 08:35:00|2143.2|2125|2139|2127|2143.2|2129.2|2139|2125|2
1638866400000|2021-12-07 08:40:00|2140|2127.2|2137|2126|2140|2131|2134.7|2126|17
1638866700000|2021-12-07 08:45:00|2138|2126.2|2138|2125.7|2138|2126.7|2134|2125.5|12
1638867000000|2021-12-07 08:50:00|2136|2125.5|2138|2126.7|2138|2127.2|2136|2125.5|16
1638867300000|2021-12-07 08:55:00|2139|2127|2141.5|2132|2141.5|2132|2139|2126.7|5
1638867600000|2021-12-07 09:00:00|2142.2|2131|2141|2131|2142.2|2133|2141|2131|19
1638867900000|2021-12-07 09:05:00|2142|2129|2141|2131|2142|2131|2141|2129|14
1638868200000|2021-12-07 09:10:00|2140.7|2130|2140.7|2130|2140.7|2130.2|2139|2130|3
1638868500000|2021-12-07 09:15:00|2140.5|2130.2|2140|2130.2|2140.5|2130.2|2140|2130.2|0
1638868800000|2021-12-07 09:20:00|2139|2129|2140.5|2131|2140.5|2131|2139|2129|12
1638869100000|2021-12-07 09:25:00|2141.2||2141||2142||2141||0
1638869400000|2021-12-07 09:30:00|2141.7|2134|2142|2131|2142.2|2134|2141.7|2131|21
1638869700000|2021-12-07 09:35:00|2141.7||2141||2141.7||2141||0
1638870000000|2021-12-07 09:40:00|2141.5||2141.7||2141.7||2141.5||0
1638870300000|2021-12-07 09:45:00||2131.2||2131.2||2131.2||2131.2|0
1638870600000|2021-12-07 09:50:00|2142||2142||2142||2142||2
1638870900000|2021-12-07 09:55:00|2141.7||2141.7||2141.7||2141.7||0
1638871200000|2021-12-07 10:00:00|2142|2133.7|2143|2133.7|2143|2133.7|2142|2133.7|6
1638871500000|2021-12-07 10:05:00|2144|2135.7|2147.5|2134|2148|2138|2144|2134|25
1638871800000|2021-12-07 10:10:00|2147|2133.7|2144|2133.7|2147|2133.7|2144|2133.7|4
1638872100000|2021-12-07 10:15:00|||||||||1
1638872400000|2021-12-07 10:20:00||2132||2132||2132||2131.2|11
1638872700000|2021-12-07 10:25:00|2146|2132.2|2145.7|2133|2146|2133|2145.7|2132.2|0
1638873000000|2021-12-07 10:30:00|2146|2133.2|2144|2132.2|2146|2133.2|2144|2132.2|0
1638873300000|2021-12-07 10:35:00|2145|2133|2146|2133|2146|2133|2145|2133|0
1638873600000|2021-12-07 10:40:00|2147|2133.5|2148|2134|2148|2134|2147|2133.5|3
1638873900000|2021-12-07 10:45:00|2149|2136|2149|2136|2149|2136|2149|2136|7
1638874200000|2021-12-07 10:50:00||2135||2135||2135||2135|0
1638874500000|2021-12-07 10:55:00||2136||2136||2136||2136|1
1638874800000|2021-12-07 11:00:00|2147|2136.2|2151|2139|2151|2141|2147|2136.2|10
1638875100000|2021-12-07 11:05:00|2150.7|2140|2150.7|2136.2|2150.7|2140|2150.7|2136.2|2
1638875400000|2021-12-07 11:10:00|2149||2150||2150.7||2149||0
1638875700000|2021-12-07 11:15:00|2149||2149||2149||2149||0
1638876000000|2021-12-07 11:20:00|2151|2136.5|2151.2|2136.5|2151.2|2136.5|2151|2136.5|0
1638876300000|2021-12-07 11:25:00|2151|2136.7|2151|2138|2151|2138|2151|2136.7|0
1638876600000|2021-12-07 11:30:00||2138.2||2138.2||2138.2||2138.2|0
1638877200000|2021-12-07 11:40:00||2138.5||2138.7||2138.7||2138.5|0
1638877800000|2021-12-07 11:50:00|2150.7||2150.7||2150.7||2150.7||0
1638878100000|2021-12-07 11:55:00||2139||2139||2139||2139|0
1638878400000|2021-12-07 12:00:00|2149|2141|2150.7|2140|2150.7|2141|2149|2139|17
1638878700000|2021-12-07 12:05:00||2139.5||2140||2141||2139.5|0
1638879000000|2021-12-07 12:10:00|2151.2|2140.2|2151|2139.2|2151.2|2141|2151|2139.2|7
1638879600000|2021-12-07 12:20:00||2139.5||2139.2||2139.5||2139.2|0
1638879900000|2021-12-07 12:25:00|2150||2151||2151||2150||0
1638880200000|2021-12-07 12:30:00|2149|2139.5|2151.7|2139.5|2151.7|2139.5|2149|2139.5|16
1638880500000|2021-12-07 12:35:00|2151.5|2140|2151.7|2141|2151.7|2143.5|2151.5|2139.7|1
1638880800000|2021-12-07 12:40:00|2151.5|2141.2|2150|2138|2151.5|2141.2|2149|2138|8
1638881100000|2021-12-07 12:45:00|2151.5|2138.2|2150.7|2138.7|2151.5|2139.2|2150.7|2138.2|1
1638881400000|2021-12-07 12:50:00|2151|2138|2151|2138|2151|2138.7|2151|2138|0
1638881700000|2021-12-07 12:55:00|2150.7|2137.5|2148|2137|2151|2141|2148|2137|2
1638882000000|2021-12-07 13:00:00|2148.5|2137.2|2148.5|2137.2|2148.5|2137.2|2148.5|2137.2|0
1638882300000|2021-12-07 13:05:00||2137||2137||2137||2137|0
1638882900000|2021-12-07 13:15:00||2137.5||2137||2137.5||2137|0
1638883200000|2021-12-07 13:20:00|2148|2137.2|2148|2137.2|2148|2137.2|2148|2137.2|0
1638883500000|2021-12-07 13:25:00|2148.5|2137|2148.5|2137|2148.5|2137|2148.5|2137|0
1638883800000|2021-12-07 13:30:00|2148|2137.2|2148|2137.2|2148|2137.2|2148|2137.2|0
1638884100000|2021-12-07 13:35:00|2148.5|2138.5|2150|2141|2150.5|2141|2148.5|2138.5|6
1638884400000|2021-12-07 13:40:00|2149.2|2140.5|2149|2136.2|2149.2|2140.5|2147.7|2135.5|7
1638884700000|2021-12-07 13:45:00||2136.5||2137.5||2137.5||2136.5|0
1638885000000|2021-12-07 13:50:00|2150.5|2138|2150|2139|2150.5|2141|2149.2|2138|3
1638885300000|2021-12-07 13:55:00||2139.2||2140||2140||2139.2|0
1638885600000|2021-12-07 14:00:00|2149|2140.2|2149|2140.2|2149|2140.2|2149|2140.2|0
1638886200000|2021-12-07 14:10:00|2150.5|2139.5|2150.5|2139.5|2150.5|2139.5|2150.5|2139.5|1
1638886500000|2021-12-07 14:15:00|2150|2141|2150.5|2140|2150.5|2141|2150|2139.7|10
1638886800000|2021-12-07 14:20:00||2139.7||2138.7||2139.7||2138.7|8
1638887100000|2021-12-07 14:25:00|2150|2138|2150|2138|2150|2138|2150|2138|1
1638887400000|2021-12-07 14:30:00||2136.5||2137.5||2137.5||2136.2|5
1638887700000|2021-12-07 14:35:00|2149|2137.2|2149|2137.2|2149|2137.2|2149|2137.2|0
1638888000000|2021-12-07 14:40:00|2150|2137.5|2150|2137.5|2150|2137.5|2150|2137.5|0
1638888300000|2021-12-07 14:45:00|2149|2137.2|2149|2137|2150|2141|2148|2136.2|7
1638888600000|2021-12-07 14:50:00|2150.5|2138|2151.7|2142.5|2151.7|2142.5|2150.5|2138|43
1638888900000|2021-12-07 14:55:00|2151.5|2142.2|2151.7|2142|2151.7|2142.2|2151.5|2140.2|29
1638889200000|2021-12-07 15:00:00|2151.2|2144.2|2154|2143|2154|2145.2|2151.2|2142|22
1638889800000|2021-12-07 15:10:00|2153.7|2142.5|2152|2143|2153.7|2143|2152|2142.5|9
1638890100000|2021-12-07 15:15:00|2153.7|2142.5|2153.7|2141|2154|2142.5|2153.5|2140.2|9
1638951300000|2021-12-08 08:15:00|2165|2146|2164.5|2134.5|2165|2156.7|2161|2134|2
1638951600000|2021-12-08 08:20:00|2143|2135|2164.5|2135|2164.5|2135|2143|2135|0
1638951900000|2021-12-08 08:25:00||2136||2138||2138||2136|0
1638952200000|2021-12-08 08:30:00|2152|2138.2|2164.5|2144|2164.5|2144|2152|2138.2|12
1638952500000|2021-12-08 08:35:00|2164.2|2146|2159|2146.5|2164.2|2152.2|2159|2146|2
1638952800000|2021-12-08 08:40:00||2147||2146||2147||2146|3
1638953100000|2021-12-08 08:45:00|2158.7|2143.5|2158.2|2144|2159|2144|2158.2|2142.5|0
1638953400000|2021-12-08 08:50:00|2158|2141.2|2153.5|2141|2158|2141.2|2153.5|2139|0
1638953700000|2021-12-08 08:55:00|2152||2153.5||2153.5||2152||1
1638954000000|2021-12-08 09:00:00|2154|2141.2|2158.2|2141|2158.2|2141.2|2154|2141|10
1638954300000|2021-12-08 09:05:00|2158|2141.2|2158.2|2141.5|2158.2|2142.7|2158|2141|0
1638954600000|2021-12-08 09:10:00|2158|2141.7|2158|2143|2158|2143|2158|2141.2|0
1638954900000|2021-12-08 09:15:00||2143.5||2145||2145||2143.5|0
1638955200000|2021-12-08 09:20:00|2158.2|2146|2160.5|2149|2160.5|2149|2157|2146|1
1638955500000|2021-12-08 09:25:00|2160|2146.7|2160|2146|2160|2146.7|2160|2146|0
1638955800000|2021-12-08 09:30:00|2159||2159||2159||2159||0
1638956100000|2021-12-08 09:35:00|2157|2145|2157|2145|2157|2145|2157|2145|0
1638956400000|2021-12-08 09:40:00|2158||2158||2158||2158||0
1638956700000|2021-12-08 09:45:00|2157||2156||2157||2156||0
1638957000000|2021-12-08 09:50:00||2143||2143.5||2143.7||2143|0
1638957300000|2021-12-08 09:55:00|2159.5|2144.2|2159|2144.7|2159.5|2146|2159|2144|10
1638957600000|2021-12-08 10:00:00|2158.7|2145|2157|2143.7|2158.7|2145|2157|2143.7|0
1638957900000|2021-12-08 10:05:00|2156.7|2143.5|2156|2143.5|2156.7|2146|2156|2143|10
1638958200000|2021-12-08 10:10:00|2158.5|2146|2157|2146|2158.5|2146|2157|2146|0
1638958500000|2021-12-08 10:15:00|2157.7|2144.5|2157.7|2144.2|2157.7|2144.5|2157.7|2143.5|0
1638958800000|2021-12-08 10:20:00|2158|2144.5|2157.5|2145|2158|2145|2157.5|2144.5|0
1638959100000|2021-12-08 10:25:00|2157.2|2145.2|2157.5|2146|2157.5|2146|2157.2|2145.2|0
1638959400000|2021-12-08 10:30:00|2157|2145|2156.5|2145|2157|2145|2156.5|2145|3
1638959700000|2021-12-08 10:35:00|2156|2146|2154.2|2143.5|2156|2146|2154.2|2143.5|10
1638960000000|2021-12-08 10:40:00|2154|2142.2|2153.7|2141|2154|2142.2|2150.2|2141|9
1638960300000|2021-12-08 10:45:00|2154|2140.7|2155.4|2142.2|2155.4|2142.2|2153.7|2140.2|3
1638960600000|2021-12-08 10:50:00|2153.7|2140.9|2155.4|2140.9|2155.4|2141.2|2150.7|2138.9|5
1638960900000|2021-12-08 10:55:00|2153.7|2139.9|2147.7|2135.4|2153.7|2139.9|2147.7|2135.4|2
1638961200000|2021-12-08 11:00:00||2135.2||2135.9||2135.9||2135.2|0
1638961500000|2021-12-08 11:05:00|2149.4|2136.2|2149.4|2136.9|2149.4|2136.9|2149.4|2136.2|0
1638961800000|2021-12-08 11:10:00||2137.4||2137.4||2137.4||2137.4|0
1638962100000|2021-12-08 11:15:00||2137.7||2137.7||2137.7||2137.7|0
1638963300000|2021-12-08 11:35:00|2153.7|2137.9|2153.7|2138.4|2153.7|2138.7|2153.7|2137.9|10
1638963600000|2021-12-08 11:40:00||2138.2||2138.2||2138.2||2137.9|0
1638963900000|2021-12-08 11:45:00|2150.7|2137.9|2152.7|2140.2|2152.7|2140.2|2150.7|2137.7|1
1638964200000|2021-12-08 11:50:00|2153.7|2140.4|2153.7|2145.4|2153.7|2145.4|2152.9|2140.2|1
1638964500000|2021-12-08 11:55:00|2153.4|2141.4|2155.2|2145.7|2155.4|2145.7|2153.2|2140.4|8
1638964800000|2021-12-08 12:00:00|2154.7|2142.7|2153.7|2143.7|2154.7|2143.7|2153.7|2142.2|4
1638965100000|2021-12-08 12:05:00|2153.4|2142.2|2152.7|2143.7|2153.4|2143.7|2152.7|2142.2|1
1638965400000|2021-12-08 12:10:00|2151.9|2142.2|2151.9|2143.7|2151.9|2143.7|2151.9|2142.2|3
1638965700000|2021-12-08 12:15:00||2142.2||2140.2||2142.2||2139.9|6
1638966000000|2021-12-08 12:20:00||2142.2||2142.2||2142.2||2142.2|0
1638966300000|2021-12-08 12:25:00|2152.7|2143.7|2152.9|2140.7|2152.9|2143.7|2152.7|2140.2|8
1638966600000|2021-12-08 12:30:00|2154.2|2141.7|2153.7|2141.7|2154.2|2141.7|2153.7|2141.7|0
1638966900000|2021-12-08 12:35:00|2154.4|2141.9|2154.9|2142.9|2155.4|2143.2|2154.4|2141.9|0
1638967200000|2021-12-08 12:40:00|2154.7|2141.2|2155.2|2142.9|2155.4|2142.9|2154.7|2141.2|0
1638967500000|2021-12-08 12:45:00|2154.7|2142.7|2154.7|2142.7|2154.7|2142.7|2154.7|2142.7|0
1638968100000|2021-12-08 12:55:00|2155.4|2142.9|2155.4|2142.2|2155.4|2142.9|2155.4|2141.4|0
1638968400000|2021-12-08 13:00:00|2154.7|2141.9|2154.7|2141.9|2154.7|2141.9|2154.7|2141.9|0
1638968700000|2021-12-08 13:05:00|2153.7|2140.9|2153.4|2140.7|2153.7|2140.9|2153.4|2140.7|0
1638969000000|2021-12-08 13:10:00|2153.7||2153.7||2153.7||2153.7||0
1638969300000|2021-12-08 13:15:00|2155.4|2140.9|2155.4|2141.9|2155.4|2141.9|2155.4|2140.7|0
1638969600000|2021-12-08 13:20:00|2158.2|2141.4|2158.2|2147.4|2158.2|2147.4|2158.2|2141.4|5
1638969900000|2021-12-08 13:25:00|2157.9|2145.7|2157.9|2143.9|2157.9|2145.7|2157.9|2142.4|0
1638970200000|2021-12-08 13:30:00|2157.7|2147.7|2157.7|2147.7|2157.7|2147.7|2157.7|2147.7|0
1638970500000|2021-12-08 13:35:00|2157.9||2157.9||2157.9||2157.9||2
1638970800000|2021-12-08 13:40:00|2155.7|2145.7|2157.9|2147.7|2157.9|2147.7|2155.7|2144.4|10
1638971100000|2021-12-08 13:45:00|2157.7|2144.7|2157.7|2144.9|2157.7|2144.9|2157.7|2144.7|10
1638971400000|2021-12-08 13:50:00|2155.7|2145.4|2157.7|2145.7|2157.7|2145.7|2155.7|2145.4|5
1638971700000|2021-12-08 13:55:00|2157.4|2145.9|2157.4|2146.2|2157.4|2146.2|2154.2|2145.9|1
1638972000000|2021-12-08 14:00:00||2146.4||2146.2||2146.4||2146.2|0
1638972300000|2021-12-08 14:05:00|2155.7|2145.9|2155.7|2143.4|2155.7|2145.9|2155.7|2141.7|7
1638972600000|2021-12-08 14:10:00|2157.4|2143.7|2157.4|2145.9|2157.4|2145.9|2151.4|2142.9|0
1638972900000|2021-12-08 14:15:00||2147.7||2147.7||2147.7||2147.7|0
1638973200000|2021-12-08 14:20:00|2157.2|2146.2|2157.2|2146.2|2157.2|2146.2|2157.2|2146.2|1
1638973500000|2021-12-08 14:25:00|2157.4|2146.4|2161.7|2147.9|2161.7|2150.7|2157.4|2146.4|20
1638973800000|2021-12-08 14:30:00|2164.2|2149.9|2162.4|2148.7|2164.2|2149.9|2162.2|2147.9|1
1638974100000|2021-12-08 14:35:00|2161.7|2148.2|2161.7|2148.2|2161.7|2148.2|2161.7|2148.2|0
1638974400000|2021-12-08 14:40:00|2161.4||2161.2||2161.4||2161.2||2
1638974700000|2021-12-08 14:45:00|2160.9|2147.9|2160.2|2147.9|2161.7|2147.9|2156.7|2147.9|13
1638975000000|2021-12-08 14:50:00|2160.4|2148.2|2159.7|2148.4|2161.2|2148.4|2159.7|2148.2|0
1638975300000|2021-12-08 14:55:00|2158.7|2148.2|2155.2|2146.7|2158.7|2148.2|2155.2|2146.7|13
1638975600000|2021-12-08 15:00:00|2155.4|2143.7|2156.9|2143.7|2156.9|2143.7|2155.4|2143.7|15
1638975900000|2021-12-08 15:05:00|2154.7|2140.4|2154.4|2137.7|2154.7|2140.4|2154.4|2137.4|10
1638976200000|2021-12-08 15:10:00|2153.7|2137.4|2153.7|2135.7|2153.7|2137.4|2153.7|2133.9|0
1638976500000|2021-12-08 15:15:00||2135.9||2138.7||2138.7||2135.9|5
1639037700000|2021-12-09 08:15:00|2153.7||2153.7||2153.7||2153.7||0
1639039800000|2021-12-09 08:50:00|2159.7|2147.2|2161.7|2147.4|2164.4|2147.4|2159.7|2146.9|0
1639040100000|2021-12-09 08:55:00|2162.7|2147.2|2160.7|2148.7|2162.7|2153.7|2160.7|2147.2|3
1639040400000|2021-12-09 09:00:00|2161|2149|2161.1|2149.1|2161.1|2149.6|2161|2149|0
1639040700000|2021-12-09 09:05:00||2149.4||2148.1||2149.4||2148.1|0
1639041000000|2021-12-09 09:10:00||2148.4||2146.9||2148.4||2146.9|0
1639041300000|2021-12-09 09:15:00||2147.1||2147.4||2147.6||2147.1|0
1639041600000|2021-12-09 09:20:00||2147.6||2147.1||2148.1||2147.1|0
1639041900000|2021-12-09 09:25:00|2155.1|2146.9|2162.1|2148.1|2162.6|2148.1|2155.1|2146.6|3
1639042200000|2021-12-09 09:30:00|2161.9|2148.6|2161.9|2150.4|2161.9|2150.4|2161.9|2148.1|0
1639042500000|2021-12-09 09:35:00||2151.1||2151.1||2151.1||2151.1|0
1639043400000|2021-12-09 09:50:00||2152.1||2152.1||2152.1||2152.1|0
1639044300000|2021-12-09 10:05:00|2158.4|2150.4|2161.6|2148.1|2161.6|2150.4|2158.4|2148.1|29
1639044600000|2021-12-09 10:10:00|2161.1|2148.4|2161.1|2148.1|2161.1|2148.4|2161.1|2147.4|0
1639044900000|2021-12-09 10:15:00|2160.9|2151.1|2160.6|2148.1|2160.9|2151.1|2160.6|2148.1|0
1639045200000|2021-12-09 10:20:00||2145.6||2147.1||2147.1||2145.1|0
1639045500000|2021-12-09 10:25:00||2148.9||2148.9||2148.9||2148.9|0
1639045800000|2021-12-09 10:30:00||2149.1||2149.1||2149.1||2149.1|0
1639046100000|2021-12-09 10:35:00|2160.1||2160.1||2160.1||2160.1||2
1639046400000|2021-12-09 10:40:00|||||||||3
1639047900000|2021-12-09 11:05:00|2160.6|2152.1|2160.6|2152.1|2160.6|2152.1|2160.6|2152.1|3
1639048200000|2021-12-09 11:10:00||2149.1||2149.1||2149.1||2149.1|0
1639050000000|2021-12-09 11:40:00|2159.1||2160.6||2160.6||2159.1||0
1639050600000|2021-12-09 11:50:00|2160.4|2148.9|2158.1|2148.1|2160.6|2148.9|2156.1|2144.9|22
1639050900000|2021-12-09 11:55:00|2160.6|2144.4|2156.1|2144.4|2160.6|2148.1|2156.1|2144.4|19
1639051200000|2021-12-09 12:00:00|2158.1|2144.6|2158.1|2146.4|2158.1|2148.1|2158.1|2144.6|6
1639051500000|2021-12-09 12:05:00|2156.1|2144.4|2156.1|2144.9|2156.1|2144.9|2156.1|2144.4|0
1639051800000|2021-12-09 12:10:00||2145.6||2145.6||2145.6||2145.6|0
1639052100000|2021-12-09 12:15:00|2159.6|2148.1|2159.6|2148.1|2159.6|2148.1|2159.6|2148.1|4
1639052400000|2021-12-09 12:20:00|2160.6||2160.1||2160.6||2160.1||0
1639052700000|2021-12-09 12:25:00||2145.9||2145.4||2145.9||2145.1|0
1639053000000|2021-12-09 12:30:00|2156.1|2145.1|2157.9|2148.1|2158.1|2148.1|2156.1|2145.1|3
1639053300000|2021-12-09 12:35:00|2156.4|2145.4|2156.4|2148.1|2156.4|2148.1|2156.1|2145.4|7
1639053600000|2021-12-09 12:40:00||2145.6||2145.6||2145.6||2145.6|7
1639054200000|2021-12-09 12:50:00|2158.1|2145.9|2158.1|2146.1|2158.1|2146.4|2158.1|2145.6|0
1639054800000|2021-12-09 13:00:00||2146.4||2146.9||2146.9||2146.1|0
1639055100000|2021-12-09 13:05:00|2159.1|2147.1|2159.1|2147.1|2159.1|2147.1|2159.1|2146.6|1
1639055400000|2021-12-09 13:10:00||2150.1||2150.1||2150.1||2150.1|0
1639056300000|2021-12-09 13:25:00|2160.1||2160.1||2160.1||2160.1||4
1639056600000|2021-12-09 13:30:00||2147.6||2147.6||2147.6||2147.6|10
1639056900000|2021-12-09 13:35:00|2159.1||2159.9||2159.9||2159.1||0
1639057500000|2021-12-09 13:45:00|2160.1|2148.1|2160.1|2149.1|2160.1|2149.1|2160.1|2148.1|0
1639057800000|2021-12-09 13:50:00||2147.9||2148.1||2148.1||2147.9|0
1639058100000|2021-12-09 13:55:00||2148.4||2149.1||2149.1||2148.1|0
1639059900000|2021-12-09 14:25:00||2149.4||2149.4||2149.4||2149.4|0
1639060200000|2021-12-09 14:30:00|2160.6|2152.1|2160.6|2152.1|2160.6|2152.1|2160.6|2152.1|3
1639060500000|2021-12-09 14:35:00||2149.6||2149.6||2149.6||2149.6|1
1639061100000|2021-12-09 14:45:00||2149.9||2149.9||2149.9||2149.9|0
1639061400000|2021-12-09 14:50:00||2150.1||2150.4||2150.4||2150.1|0
1639061700000|2021-12-09 14:55:00|2161.9|2153.1|2162.1|2153.1|2162.1|2153.1|2161.9|2151.4|13
1639062000000|2021-12-09 15:00:00|2162.6||2163.1||2163.1||2162.6||11
1639062600000|2021-12-09 15:10:00|2168.1|2158.1|2167.9|2158.1|2168.1|2158.1|2167.9|2158.1|2
1639062900000|2021-12-09 15:15:00|2166.1|2158.4|2167.1|2158.1|2167.1|2158.4|2166.1|2153.1|15
1639124100000|2021-12-10 08:15:00|2167.1||2167.1||2167.1||2167.1||0
1639124700000|2021-12-10 08:25:00|2164.1|2150.4|2164.1|2150.4|2164.1|2150.4|2164.1|2150.4|0
1639125000000|2021-12-10 08:30:00|2165.1|2150.6|2161.6|2146.4|2165.1|2150.6|2161.6|2146.4|12
1639125300000|2021-12-10 08:35:00|2160.1|2143.4|2163.1|2149.1|2163.1|2153.6|2159.1|2143.4|7
1639125600000|2021-12-10 08:40:00|2163.4||2162.4||2163.4||2161.9||0
1639125900000|2021-12-10 08:45:00|2160.1|2150.1|2161.9|2148.4|2162.9|2150.4|2160.1|2148.4|1
1639126200000|2021-12-10 08:50:00|2161.6|2148.6|2162.9|2148.6|2162.9|2149.4|2161.1|2144.9|2
1639126500000|2021-12-10 08:55:00|2163.1|2149.1|2163.4|2149.1|2163.4|2149.1|2162.6|2148.6|0
1639126800000|2021-12-10 09:00:00|2162.1|2149.4|2162.1|2149.4|2162.1|2149.4|2162.1|2149.4|0
1639127400000|2021-12-10 09:10:00|2161.9|2149.1|2161.1|2148.9|2161.9|2149.4|2160.9|2148.9|4
1639127700000|2021-12-10 09:15:00|2160.9|2148.1|2160.6|2147.1|2161.1|2148.1|2160.6|2147.1|11
1639128000000|2021-12-10 09:20:00|2160.4|2147.4|2159.4|2148.1|2160.6|2148.1|2159.4|2147.4|0
1639128900000|2021-12-10 09:35:00|2159.1|2148.4|2159.1|2148.6|2159.1|2148.6|2159.1|2148.4|4
1639129200000|2021-12-10 09:40:00|2159.4|2148.9|2159.4|2148.6|2159.4|2148.9|2159.4|2148.6|10
1639129500000|2021-12-10 09:45:00|2160.1|2149.1|2162.1|2151.6|2165.6|2151.6|2160.1|2149.1|6
1639129800000|2021-12-10 09:50:00|2161.1||2162.1||2162.1||2161.1||0
1639130100000|2021-12-10 09:55:00|2163.1||2163.1||2163.1||2163.1||0
1639130400000|2021-12-10 10:00:00||2153.1||2151.6||2153.1||2151.6|0
1639131000000|2021-12-10 10:10:00|2164.4|2152.1|2164.4|2152.1|2166.6|2152.1|2164.4|2152.1|0
1639131300000|2021-12-10 10:15:00|2160.4|2152.4|2164.6|2152.6|2164.9|2153.1|2160.4|2152.4|1
1639131600000|2021-12-10 10:20:00|2163.1|2152.9|2161.6|2151.6|2163.1|2152.9|2161.6|2151.6|31
1639131900000|2021-12-10 10:25:00|2162.1|2152.1|2163.1|2152.4|2163.1|2152.4|2162.1|2151.6|5
1639132200000|2021-12-10 10:30:00|2163.6|2152.6|2165.1|2153.4|2165.1|2153.4|2160.9|2152.4|6
1639132500000|2021-12-10 10:35:00|2165.6|2153.6|2166.1|2154.4|2166.1|2154.4|2165.4|2153.1|47
1639133100000|2021-12-10 10:45:00|2169.4|2154.6|2170.1|2158.4|2170.1|2158.4|2169.4|2154.6|1
1639133700000|2021-12-10 10:55:00|2169.9|2158.6|2169.1|2158.9|2169.9|2158.9|2169.1|2158.6|0
1639134000000|2021-12-10 11:00:00|2169.9|2160.1|2169.1|2158.9|2169.9|2160.1|2168.1|2158.9|5
1639134300000|2021-12-10 11:05:00|||||||||5
1639134600000|2021-12-10 11:10:00||2159.1||2157.1||2159.1||2157.1|0
1639134900000|2021-12-10 11:15:00||2157.4||2158.1||2158.1||2157.4|0
1639135200000|2021-12-10 11:20:00||2158.4||2158.4||2158.4||2158.4|0
1639135500000|2021-12-10 11:25:00||2158.6||2159.1||2159.1||2158.6|1
1639136100000|2021-12-10 11:35:00|2169.9||2172.6||2172.6||2169.9||9
1639136400000|2021-12-10 11:40:00|2172.9|2159.4|2175.6|2161.9|2175.6|2161.9|2172.9|2159.4|20
1639136700000|2021-12-10 11:45:00||2162.1||2162.1||2162.1||2162.1|0
1639137300000|2021-12-10 11:55:00|2173.9||2173.9||2173.9||2173.9||0
1639137600000|2021-12-10 12:00:00|2175.6|2160.6|2173.1|2159.1|2175.6|2160.6|2173.1|2159.1|45
1639137900000|2021-12-10 12:05:00|2172.4|2158.4|2172.9|2158.6|2173.6|2158.6|2172.4|2158.4|0
1639138200000|2021-12-10 12:10:00|2172.6|2158.9|2169.1|2159.1|2172.6|2159.1|2169.1|2158.9|0
1639139400000|2021-12-10 12:30:00||2159.4||2159.4||2159.4||2159.4|0
1639139700000|2021-12-10 12:35:00||2159.1||2159.1||2159.1||2159.1|1
1639140000000|2021-12-10 12:40:00|2168.6|2158.4|2168.6|2153.1|2168.6|2158.4|2168.6|2152.6|24
1639140300000|2021-12-10 12:45:00|2168.1|2152.9|2168.1|2152.4|2168.1|2153.1|2168.1|2152.1|0
1639140600000|2021-12-10 12:50:00|2167.6|2152.6|2167.6|2154.4|2167.6|2154.4|2167.6|2152.4|0
1639140900000|2021-12-10 12:55:00||2155.1||2155.4||2155.4||2155.1|0
1639141200000|2021-12-10 13:00:00|2169.1|2156.1|2168.1|2155.6|2170.4|2156.1|2164.1|2155.4|5
1639141800000|2021-12-10 13:10:00||2155.9||2155.9||2155.9||2155.9|0
1639142100000|2021-12-10 13:15:00|2169.1|2156.1|2169.1|2156.4|2169.1|2156.6|2169.1|2156.1|0
1639142400000|2021-12-10 13:20:00|2168.9|2156.1|2169.1|2158.1|2169.1|2158.1|2168.9|2156.1|1
1639142700000|2021-12-10 13:25:00|2168.9||2168.9||2168.9||2168.9||0
1639143000000|2021-12-10 13:30:00|2169.1|2158.4|2169.1|2158.4|2169.1|2158.4|2169.1|2158.4|10
1639143900000|2021-12-10 13:45:00||2158.6||2158.6||2158.6||2158.6|0
1639144200000|2021-12-10 13:50:00|2168.9|2158.4|2168.9|2156.9|2168.9|2158.4|2168.9|2156.6|14
1639144800000|2021-12-10 14:00:00|2173.9|2157.1|2174.1|2160.1|2174.1|2160.9|2173.9|2156.9|88
1639145100000|2021-12-10 14:05:00|2172.9|2160.4|2172.9|2160.4|2172.9|2160.4|2172.9|2160.4|0
1639145400000|2021-12-10 14:10:00|2174.1|2161.1|2174.1|2162.1|2174.1|2162.1|2174.1|2161.1|1
1639145700000|2021-12-10 14:15:00|2173.9||2173.4||2173.9||2172.1||9
1639146000000|2021-12-10 14:20:00|2173.6|2160.4|2173.1|2160.4|2173.6|2160.4|2173.1|2160.4|0
1639146300000|2021-12-10 14:25:00|2171.1|2160.6|2171.1|2160.6|2171.1|2160.6|2171.1|2158.4|2
1639146900000|2021-12-10 14:35:00|2170.4|2160.9|2171.6|2160.9|2171.6|2160.9|2170.4|2160.9|1
1639147200000|2021-12-10 14:40:00|2171.1|2161.1|2171.1|2158.4|2171.1|2161.1|2171.1|2158.4|3
1639147500000|2021-12-10 14:45:00|2170.6||2170.6||2170.6||2170.6||0
1639147800000|2021-12-10 14:50:00|2170.1|2158.1|2168.9|2158.1|2170.1|2158.1|2168.9|2158.1|0
1639148100000|2021-12-10 14:55:00|2169.1|2157.4|2169.1|2156.6|2169.1|2157.4|2169.1|2156.1|6
1639148400000|2021-12-10 15:00:00|2168.6|2156.4|2168.9|2156.1|2169.1|2156.4|2167.6|2156.1|0
1639148700000|2021-12-10 15:05:00||2158.1||2155.4||2158.1||2155.1|2
1639149000000|2021-12-10 15:10:00|2169.1|2156.1|2170.1|2160.1|2170.1|2160.4|2169.1|2156.1|8
1639149300000|2021-12-10 15:15:00|2172.6|2160.6|2172.6|2160.1|2172.6|2162.1|2172.6|2158.1|6
1639383300000|2021-12-13 08:15:00|2172.6||2172.6||2172.6||2172.6||0
1639384200000|2021-12-13 08:30:00|2186.1|2162.4|2185.1|2161.4|2186.1|2162.4|2169.9|2158.4|10
1639384500000|2021-12-13 08:35:00|2180.4|2163.1|2181.1|2165.6|2185.1|2165.6|2180.1|2163.1|25
1639384800000|2021-12-13 08:40:00|2180.9|2166.6|2176.1|2162.9|2180.9|2166.6|2175.4|2162.9|33
1639385100000|2021-12-13 08:45:00|2176.4|2161.4|2175.9|2160.1|2176.4|2161.4|2175.9|2159.9|0
1639385400000|2021-12-13 08:50:00||2160.4||2160.6||2160.9||2160.1|0
1639385700000|2021-12-13 08:55:00|2175.6|2160.4|2179.1|2163.9|2179.1|2164.1|2175.6|2160.4|7
1639386000000|2021-12-13 09:00:00|2179.4|2164.1|2179.1|2165.6|2179.6|2165.6|2178.9|2163.1|0
1639386300000|2021-12-13 09:05:00|2179.9|2165.9|2180.1|2168.1|2180.9|2168.1|2179.9|2165.9|0
1639386600000|2021-12-13 09:10:00|2181.4|2167.6|2181.1|2167.6|2181.4|2167.6|2181.1|2167.6|5
1639386900000|2021-12-13 09:15:00|2184.1|2169.1|2184.1|2173.1|2184.1|2173.1|2184.1|2169.1|2
1639387200000|2021-12-13 09:20:00|2183.9|2170.6|2183.9|2172.1|2183.9|2172.1|2183.9|2170.6|0
1639387500000|2021-12-13 09:25:00|2183.1|2170.6|2183.1|2170.6|2183.1|2170.6|2183.1|2170.6|1
1639388100000|2021-12-13 09:35:00|2181.1||2181.1||2181.1||2181.1||0
1639388700000|2021-12-13 09:45:00||2168.4||2168.4||2168.4||2168.4|10
1639389000000|2021-12-13 09:50:00|2180.9||2180.1||2180.9||2180.1||0
1639389300000|2021-12-13 09:55:00|2180.4|2168.1|2180.4|2168.1|2180.6|2168.1|2180.1|2168.1|0
1639389600000|2021-12-13 10:00:00|2180.6|2167.6|2180.6|2167.6|2181.1|2167.6|2180.4|2167.6|1
1639389900000|2021-12-13 10:05:00|2180.4|2168.6|2180.9|2168.4|2181.1|2168.6|2180.4|2167.6|0
1639390200000|2021-12-13 10:10:00|2180.6|2167.6|2179.6|2165.4|2180.9|2167.6|2179.1|2165.4|5
1639390500000|2021-12-13 10:15:00|2179.4|2165.1|2177.4|2161.9|2179.6|2165.1|2177.4|2161.9|11
1639390800000|2021-12-13 10:20:00|2176.9|2159.4|2174.1|2159.4|2176.9|2159.4|2173.6|2159.4|2
1639391100000|2021-12-13 10:25:00|2173.6|2159.6|2175.1|2159.6|2176.1|2159.6|2173.6|2159.6|5
1639391400000|2021-12-13 10:30:00|2174.6||2174.4||2175.1||2174.4||0
1639392000000|2021-12-13 10:40:00|2174.1|2160.1|2174.1|2160.1|2174.1|2160.1|2174.1|2160.1|3
1639392300000|2021-12-13 10:45:00|2174.4||2173.6||2174.4||2173.6||0
1639392600000|2021-12-13 10:50:00|2172.9|2159.6|2171.1|2159.6|2172.9|2159.6|2171.1|2159.6|2
1639392900000|2021-12-13 10:55:00|2172.4|2160.1|2174.6|2160.1|2174.9|2160.1|2172.4|2160.1|0
1639393200000|2021-12-13 11:00:00|2174.4||2174.4||2174.9||2174.4||0
1639393500000|2021-12-13 11:05:00|2174.1||2174.1||2174.1||2173.6||0
1639393800000|2021-12-13 11:10:00|2173.9||2174.1||2174.9||2173.9||0
1639394100000|2021-12-13 11:15:00|2173.6||2173.6||2173.9||2173.6||0
1639394400000|2021-12-13 11:20:00|2174.1|2159.6|2174.1|2159.6|2174.1|2159.6|2174.1|2159.6|1
1639394700000|2021-12-13 11:25:00|2174.4|2160.1|2174.1|2160.4|2174.9|2160.4|2174.1|2160.1|0
1639395000000|2021-12-13 11:30:00|2174.4||2173.6||2174.6||2173.6||0
1639395300000|2021-12-13 11:35:00|2173.1|2160.1|2172.4|2160.1|2173.1|2160.1|2171.1|2160.1|15
1639395600000|2021-12-13 11:40:00|2172.1|2158.6|2170.4|2158.1|2172.1|2158.6|2170.1|2158.1|33
1639395900000|2021-12-13 11:45:00|2170.6|2158.4|2170.4|2158.4|2170.6|2158.4|2170.1|2158.4|0
1639396200000|2021-12-13 11:50:00|2170.9||2170.6||2171.4||2170.4||12
1639396500000|2021-12-13 11:55:00|2170.4||2170.1||2170.9||2169.9||0
1639396800000|2021-12-13 12:00:00|2170.4||2170.4||2170.6||2170.4||40
1639397100000|2021-12-13 12:05:00|2170.1|2158.1|2165.1|2155.1|2170.1|2158.1|2165.1|2154.1|18
1639397400000|2021-12-13 12:10:00||2154.4||2152.1||2154.6||2152.1|2
1639397700000|2021-12-13 12:15:00|2163.1|2152.4|2164.1|2154.1|2164.1|2154.1|2163.1|2152.1|0
1639398000000|2021-12-13 12:20:00||2154.6||2154.6||2154.6||2154.6|0
1639398300000|2021-12-13 12:25:00||2154.1||2154.1||2154.1||2152.9|1
1639398600000|2021-12-13 12:30:00|2164.6|2153.4|2164.6|2153.4|2164.6|2153.4|2164.4|2153.4|10
1639398900000|2021-12-13 12:35:00|2164.1|2152.6|2163.9|2149.6|2164.1|2152.6|2163.4|2148.6|14
1639399200000|2021-12-13 12:40:00|2164.4|2150.1|2162.1|2152.1|2164.6|2152.1|2162.1|2150.1|0
1639399500000|2021-12-13 12:45:00|2164.6|2154.1|2163.1|2150.4|2164.6|2154.1|2162.1|2150.4|6
1639399800000|2021-12-13 12:50:00|2164.6|2150.6|2164.6|2151.1|2164.6|2151.6|2164.6|2150.4|0
1639400100000|2021-12-13 12:55:00|2165.6|2150.9|2165.6|2151.1|2165.6|2151.1|2165.6|2150.9|0
1639400400000|2021-12-13 13:00:00|2165.1|2150.9|2164.4|2150.4|2165.6|2150.9|2164.4|2150.4|45
1639400700000|2021-12-13 13:05:00|2164.6|2150.1|2163.1|2150.9|2164.6|2150.9|2163.1|2149.6|0
1639401000000|2021-12-13 13:10:00|2164.1|2151.1|2164.1|2150.1|2164.1|2151.1|2164.1|2150.1|0
1639401300000|2021-12-13 13:15:00|2163.1|2150.4|2163.1|2149.4|2163.1|2150.4|2163.1|2149.4|0
1639401900000|2021-12-13 13:25:00|2161.1||2160.1||2161.1||2160.1||15
1639402500000|2021-12-13 13:35:00|2161.1|2150.1|2161.1|2150.1|2161.1|2150.1|2161.1|2150.1|3
1639402800000|2021-12-13 13:40:00|||||||||1
1639403100000|2021-12-13 13:45:00|2160.1|2150.4|2160.1|2150.4|2160.1|2150.4|2160.1|2150.4|0
1639403400000|2021-12-13 13:50:00||2150.1||2148.6||2150.1||2148.6|6
1639403700000|2021-12-13 13:55:00|2158.1||2160.1||2160.1||2158.1||7
1639404000000|2021-12-13 14:00:00|2159.1|2148.1|2151.1|2141.9|2159.6|2150.4|2151.1|2140.9|14
1639404300000|2021-12-13 14:05:00|2154.1|2142.1|2152.1|2142.4|2158.1|2143.9|2150.1|2141.4|22
1639404600000|2021-12-13 14:10:00|2151.1|2140.6|2150.9|2140.4|2151.1|2141.4|2150.9|2140.4|20
1639404900000|2021-12-13 14:15:00|2150.1|2140.1|2150.9|2138.6|2150.9|2140.4|2150.1|2138.6|5
1639405200000|2021-12-13 14:20:00||2138.4||2138.1||2138.4||2138.1|0
1639405500000|2021-12-13 14:25:00|2150.1||2150.1||2150.1||2150.1||0
1639405800000|2021-12-13 14:30:00|2148.1|2136.6|2145.1|2135.1|2148.1|2138.1|2145.1|2133.6|10
1639406100000|2021-12-13 14:35:00|2144.1|2133.1|2145.1|2133.1|2145.1|2133.1|2144.1|2133.1|37
1639406400000|2021-12-13 14:40:00|2141.1|2132.9|2142.1|2130.1|2147.1|2132.9|2141.1|2130.1|26
1639406700000|2021-12-13 14:45:00|2141.1||2140.1||2141.1||2140.1||0
1639407000000|2021-12-13 14:50:00|2136.9|2129.9|2139.1|2128.1|2140.1|2129.9|2136.6|2127.1|51
1639407300000|2021-12-13 14:55:00|2138.6|2127.6|2136.1|2126.6|2138.9|2127.6|2136.1|2126.6|10
1639407600000|2021-12-13 15:00:00|2135.1|2124.1|2134.1|2120.6|2135.1|2124.1|2134.1|2120.6|16
1639407900000|2021-12-13 15:05:00|2132.1|2120.9|2134.1|2123.1|2134.1|2123.1|2131.1|2120.9|2
1639408200000|2021-12-13 15:10:00|2133.9|2123.4|2135.1|2123.1|2135.1|2123.4|2131.1|2121.1|40
1639408500000|2021-12-13 15:15:00|2134.9|2122.1|2134.1|2122.1|2134.9|2123.1|2134.1|2122.1|3
1639470600000|2021-12-14 08:30:00|2142.9|2128.1|2140.4|2122.1|2142.9|2128.1|2140.4|2122.1|0
1639470900000|2021-12-14 08:35:00|2139.1|2123.1|2135.9|2123.4|2139.1|2126.1|2134.1|2122.1|5
1639471200000|2021-12-14 08:40:00|2134.9|2122.1|2130.1|2120.6|2134.9|2124.1|2130.1|2120.6|9
1639471500000|2021-12-14 08:45:00|2133.1|2121.1|2135.6|2120.6|2135.9|2123.4|2133.1|2120.6|2
1639471800000|2021-12-14 08:50:00|2136.1|2120.9|2135.1|2121.1|2136.1|2121.9|2135.1|2120.6|0
1639472100000|2021-12-14 08:55:00||2121.4||2121.4||2121.4||2121.4|0
1639472400000|2021-12-14 09:00:00||2121.1||2123.4||2123.4||2121.1|0
1639472700000|2021-12-14 09:05:00|2136.1|2123.6|2140.6|2126.1|2140.6|2128.1|2136.1|2123.6|22
1639473000000|2021-12-14 09:10:00|2140.9|2128.1|2141.1|2127.1|2141.6|2128.1|2136.1|2125.4|4
1639473300000|2021-12-14 09:15:00|2140.6||2139.9||2140.6||2139.9||0
1639473600000|2021-12-14 09:20:00|2139.1||2139.1||2139.1||2139.1||0
1639473900000|2021-12-14 09:25:00|2138.9|2125.4|2138.1|2125.4|2138.9|2125.4|2137.9|2125.4|6
1639474200000|2021-12-14 09:30:00|2138.9|2124.4|2137.9|2124.4|2139.1|2124.4|2137.9|2124.4|0
1639474500000|2021-12-14 09:35:00|2138.1|2120.6|2134.1|2120.6|2138.1|2120.6|2134.1|2120.6|5
1639474800000|2021-12-14 09:40:00|2133.1|2120.4|2133.1|2121.1|2133.1|2121.1|2131.9|2119.4|5
1639475100000|2021-12-14 09:45:00|2132.4||2132.6||2132.6||2131.9||0
1639475400000|2021-12-14 09:50:00|2133.1|2118.4|2129.1|2117.4|2133.1|2118.4|2129.1|2117.4|9
1639475700000|2021-12-14 09:55:00|2125.4|2115.9|2124.1|2113.1|2125.4|2116.1|2124.1|2113.1|7
1639476000000|2021-12-14 10:00:00|2126.4|2112.1|2117.1|2105.6|2126.4|2112.1|2117.1|2102.9|53
1639476300000|2021-12-14 10:05:00|2119.1|2105.4|2117.1|2105.6|2119.1|2105.6|2115.6|2103.4|0
1639476600000|2021-12-14 10:10:00|2118.1|2106.4|2123.1|2108.6|2124.1|2108.6|2118.1|2106.4|65
1639476900000|2021-12-14 10:15:00|2123.4|2109.1|2122.1|2110.6|2123.4|2114.1|2122.1|2109.1|1
1639477200000|2021-12-14 10:20:00|2121.1|2111.1|2121.1|2111.1|2121.1|2111.1|2121.1|2111.1|0
1639477500000|2021-12-14 10:25:00|2122.1|2111.4|2123.4|2112.1|2123.4|2112.1|2122.1|2111.4|30
1639477800000|2021-12-14 10:30:00|2124.1|2112.4|2123.9|2112.4|2124.1|2112.4|2123.9|2112.4|39
1639478100000|2021-12-14 10:35:00|2124.1|2112.1|2123.1|2111.1|2124.1|2112.1|2123.1|2111.1|27
1639478400000|2021-12-14 10:40:00|2122.1||2121.1||2122.1||2121.1||0
1639478700000|2021-12-14 10:45:00|2122.1|2111.4|2123.4|2111.4|2123.4|2111.4|2122.1|2111.4|5
1639479000000|2021-12-14 10:50:00|2123.1||2122.1||2123.4||2122.1||0
1639479300000|2021-12-14 10:55:00|2123.1|2111.6|2123.1|2113.6|2123.1|2113.6|2123.1|2111.6|2
1639479600000|2021-12-14 11:00:00|2127.1|2113.9|2127.1|2114.6|2127.1|2114.9|2127.1|2113.9|23
1639479900000|2021-12-14 11:05:00||2114.9||2117.1||2117.1||2114.6|0
1639480200000|2021-12-14 11:10:00|2128.1|2116.6|2129.1|2117.4|2129.1|2117.4|2128.1|2116.1|1
1639480500000|2021-12-14 11:15:00|2131.1|2117.6|2130.1|2116.6|2131.1|2118.6|2130.1|2116.6|0
1639480800000|2021-12-14 11:20:00|2129.9|2116.1|2129.1|2116.9|2131.1|2117.1|2125.1|2116.1|10
1639481100000|2021-12-14 11:25:00|2126.1|2117.1|2129.1|2117.6|2129.1|2117.6|2126.1|2116.9|10
1639481400000|2021-12-14 11:30:00|2128.9|2116.9|2131.9|2115.9|2132.1|2116.9|2128.9|2115.6|0
1639481700000|2021-12-14 11:35:00|2128.1|2115.6|2130.9|2114.6|2130.9|2115.6|2126.1|2114.6|10
1639482000000|2021-12-14 11:40:00|2131.1|2114.9|2129.1|2114.9|2131.4|2115.1|2129.1|2114.6|0
1639482300000|2021-12-14 11:45:00|2126.1|2115.1|2126.1|2114.9|2126.1|2115.4|2126.1|2114.9|0
1639482600000|2021-12-14 11:50:00||2115.1||2115.1||2115.4||2114.4|15
1639482900000|2021-12-14 11:55:00|2129.1|2115.4|2129.1|2116.9|2129.1|2116.9|2129.1|2115.1|0
1639483200000|2021-12-14 12:00:00|2130.9|2116.6|2130.9|2118.4|2130.9|2118.4|2130.9|2116.6|0
1639483500000|2021-12-14 12:05:00||2118.9||2119.1||2119.1||2118.6|10
1639483800000|2021-12-14 12:10:00|2131.9|2118.9|2131.1|2119.1|2131.9|2119.1|2131.1|2118.9|0
1639484100000|2021-12-14 12:15:00|2129.1||2132.1||2134.1||2129.1||16
1639484400000|2021-12-14 12:20:00|2131.1||2129.1||2131.1||2129.1||0
1639484700000|2021-12-14 12:25:00|2128.1|2118.4|2126.1|2116.6|2128.1|2118.4|2124.6|2115.4|40
1639485000000|2021-12-14 12:30:00|||||||||11
1639485300000|2021-12-14 12:35:00|2124.6|2113.9|2124.6|2114.6|2124.6|2114.6|2123.1|2113.9|16
1639485600000|2021-12-14 12:40:00|2123.1|2114.4|2124.6|2114.1|2124.6|2114.4|2122.1|2113.1|25
1639485900000|2021-12-14 12:45:00|2124.1|2114.4|2126.1|2115.1|2126.1|2115.1|2124.1|2114.4|24
1639486500000|2021-12-14 12:55:00||2115.4||2115.1||2115.6||2115.1|0
1639486800000|2021-12-14 13:00:00|2125.1|2113.1|2125.9|2112.4|2126.1|2113.1|2123.1|2112.4|1
1639487100000|2021-12-14 13:05:00|2123.4|2112.6|2123.6|2112.9|2123.6|2113.4|2123.4|2112.6|20
1639487400000|2021-12-14 13:10:00|2122.1|2113.1|2121.1|2112.1|2122.1|2113.1|2121.1|2112.1|0
1639487700000|2021-12-14 13:15:00|2123.1|2112.4|2122.1|2112.1|2123.1|2112.4|2122.1|2112.1|10
1639488000000|2021-12-14 13:20:00|2120.1|2111.6|2119.1|2109.4|2122.1|2111.6|2119.1|2109.1|44
1639488300000|2021-12-14 13:25:00||2109.6||2109.6||2109.6||2109.6|0
1639488600000|2021-12-14 13:30:00|2118.1|2109.4|2119.1|2107.9|2119.1|2109.4|2118.1|2107.6|20
1639488900000|2021-12-14 13:35:00|2118.1||2117.1||2118.1||2117.1||5
1639489200000|2021-12-14 13:40:00|2115.9|2105.6|2115.9|2106.1|2115.9|2106.1|2115.9|2105.1|10
1639489500000|2021-12-14 13:45:00|2116.1|2106.4|2117.1|2107.6|2117.1|2107.6|2116.1|2106.4|10
1639489800000|2021-12-14 13:50:00|2118.1|2107.4|2118.1|2107.9|2118.1|2109.1|2118.1|2106.9|11
1639490400000|2021-12-14 14:00:00|2117.1||2118.1||2118.1||2117.1||0
1639490700000|2021-12-14 14:05:00||2108.1||2108.4||2108.4||2108.1|3
1639491000000|2021-12-14 14:10:00|2120.1|2108.1|2120.1|2110.1|2120.1|2110.1|2120.1|2108.1|4
1639491600000|2021-12-14 14:20:00|2121.9||2120.1||2121.9||2120.1||11
1639491900000|2021-12-14 14:25:00|2122.1|2110.6|2121.1|2110.9|2122.1|2110.9|2121.1|2110.6|21
1639492200000|2021-12-14 14:30:00|2126.4|2111.1|2125.1|2114.1|2127.4|2114.1|2123.1|2111.1|20
1639492500000|2021-12-14 14:35:00|2122.1|2113.4|2125.1|2113.9|2126.1|2115.1|2122.1|2112.4|15
1639492800000|2021-12-14 14:40:00|2126.1|2114.1|2126.1|2115.1|2126.1|2115.1|2126.1|2114.1|5
1639493100000|2021-12-14 14:45:00|2128.1|2115.4|2128.1|2115.4|2128.1|2115.4|2128.1|2115.1|0
1639493400000|2021-12-14 14:50:00|2130.1|2115.6|2128.1|2116.1|2132.1|2119.1|2128.1|2115.1|25
1639493700000|2021-12-14 14:55:00|2130.1|2117.1|2125.1|2116.1|2130.1|2117.1|2125.1|2116.1|1
1639494000000|2021-12-14 15:00:00|2129.1|2115.1|2127.1|2115.1|2129.1|2115.1|2127.1|2115.1|10
1639494300000|2021-12-14 15:05:00||2116.1||2116.1||2116.1||2116.1|0
1639494600000|2021-12-14 15:10:00|2126.1|2116.4|2126.1|2116.4|2127.1|2118.1|2126.1|2116.4|32
1639494900000|2021-12-14 15:15:00|2129.6|2117.9|2133.1|2119.9|2133.1|2120.1|2129.6|2117.9|18
1639556100000|2021-12-15 08:15:00|2133.1|2119.9|2133.1|2119.9|2133.1|2119.9|2133.1|2119.9|0
1639558200000|2021-12-15 08:50:00|2134.9|2123.1|2135.1|2123.6|2135.1|2123.6|2134.9|2123.1|0
1639558500000|2021-12-15 08:55:00|2136.1|2123.9|2136.1|2124.4|2136.1|2124.4|2133.1|2123.4|5
1639558800000|2021-12-15 09:00:00||2126.1||2126.1||2126.1||2126.1|0
1639559100000|2021-12-15 09:05:00|2138.1|2128.1|2138.1|2128.1|2138.1|2128.1|2138.1|2128.1|2
1639559400000|2021-12-15 09:10:00|2139.9|2126.9|2139.9|2127.6|2139.9|2127.9|2139.9|2126.1|10
1639559700000|2021-12-15 09:15:00|2139.4|2127.9|2139.4|2127.6|2139.4|2127.9|2139.4|2127.1|0
1639560000000|2021-12-15 09:20:00|2139.1|2128.1|2138.1|2124.4|2139.1|2128.1|2138.1|2124.4|3
1639560300000|2021-12-15 09:25:00|2137.9|2124.1|2136.1|2122.1|2137.9|2124.1|2134.1|2121.4|20
1639560600000|2021-12-15 09:30:00|2135.9|2121.6|2130.1|2118.1|2135.9|2121.6|2130.1|2118.1|28
1639560900000|2021-12-15 09:35:00|2128.1|2117.1|2132.6|2118.4|2133.4|2118.9|2128.1|2117.1|32
1639561200000|2021-12-15 09:40:00|2132.4|2117.6|2131.1|2118.1|2132.4|2118.1|2130.1|2117.6|10
1639561500000|2021-12-15 09:45:00|2131.6||2131.1||2131.6||2131.1||0
1639561800000|2021-12-15 09:50:00|||||||||11
1639562100000|2021-12-15 09:55:00|2130.4||2130.4||2130.4||2130.4||0
1639562400000|2021-12-15 10:00:00|2130.1||2130.1||2130.1||2129.9||5
1639562700000|2021-12-15 10:05:00|2131.1||2131.1||2131.1||2131.1||43
1639563000000|2021-12-15 10:10:00|||||||||11
1639563300000|2021-12-15 10:15:00||2118.4||2118.1||2118.4||2118.1|61
1639563600000|2021-12-15 10:20:00||2118.4||2118.6||2118.6||2118.1|0
1639563900000|2021-12-15 10:25:00|2130.9|2118.9|2131.1|2118.9|2131.1|2118.9|2130.9|2118.9|0
1639564200000|2021-12-15 10:30:00|||||||||13
1639564500000|2021-12-15 10:35:00|||||||||22
1639564800000|2021-12-15 10:40:00|||||||||2
1639565100000|2021-12-15 10:45:00||2118.6||2118.6||2118.6||2118.6|1
1639565700000|2021-12-15 10:55:00|2130.9||2129.6||2130.9||2129.6||5
1639566000000|2021-12-15 11:00:00|2129.1|2118.4|2128.9|2114.6|2129.1|2118.4|2128.1|2114.6|21
1639566300000|2021-12-15 11:05:00|2129.1|2114.9|2128.1|2115.1|2129.1|2115.1|2128.1|2114.9|0
1639566600000|2021-12-15 11:10:00|2128.6||2129.9||2129.9||2128.6||0
1639566900000|2021-12-15 11:15:00|2130.1||2125.1||2130.4||2125.1||0
1639567200000|2021-12-15 11:20:00|2124.1|2116.1|2129.6|2116.1|2129.9|2116.1|2124.1|2115.4|10
1639567500000|2021-12-15 11:25:00|2129.4|2115.6|2129.4|2115.9|2129.4|2115.9|2129.1|2115.6|90
1639567800000|2021-12-15 11:30:00|2129.6||2129.1||2129.9||2129.1||50
1639568100000|2021-12-15 11:35:00|2129.6||2130.1||2130.6||2129.6||0
1639568400000|2021-12-15 11:40:00|2129.6||2128.9||2129.6||2128.9||6
1639568700000|2021-12-15 11:45:00|2128.6|2116.1|2128.9|2116.1|2129.4|2116.1|2128.6|2116.1|1
1639569000000|2021-12-15 11:50:00|2129.4|2115.9|2126.1|2115.4|2129.4|2115.9|2126.1|2115.4|13
1639569900000|2021-12-15 12:05:00|||||||||9
1639570200000|2021-12-15 12:10:00|2128.9||2129.1||2129.1||2128.9||48
1639570500000|2021-12-15 12:15:00|2129.4||2129.1||2129.4||2128.9||0
1639570800000|2021-12-15 12:20:00|2129.4||2128.1||2129.4||2128.1||14
1639571100000|2021-12-15 12:25:00|2127.9||2127.6||2127.9||2127.6||0
1639571400000|2021-12-15 12:30:00|2127.4|2115.1|2126.9|2115.1|2127.4|2115.1|2126.9|2115.1|0
1639571700000|2021-12-15 12:35:00|2126.6|2111.6|2125.6|2110.6|2126.6|2111.6|2125.6|2110.4|6
1639572000000|2021-12-15 12:40:00|2125.4|2110.4|2123.1|2107.6|2125.4|2110.4|2123.1|2107.4|0
1639572300000|2021-12-15 12:45:00|2122.4|2107.9|2123.6|2109.1|2123.6|2109.1|2118.1|2107.6|8
1639572600000|2021-12-15 12:50:00|2123.9|2109.4|2122.1|2109.4|2123.9|2110.1|2122.1|2109.1|20
1639572900000|2021-12-15 12:55:00|2120.6||2120.6||2120.6||2120.6||0
1639573200000|2021-12-15 13:00:00|2120.1||2120.1||2120.1||2120.1||100
1639573500000|2021-12-15 13:05:00|2120.6||2120.6||2120.6||2120.6||50
1639573800000|2021-12-15 13:10:00||2108.4||2108.9||2108.9||2108.4|0
1639574100000|2021-12-15 13:15:00|2123.6|2109.1|2123.6|2109.1|2123.6|2109.1|2123.6|2108.6|10
1639574400000|2021-12-15 13:20:00|2125.1|2108.9|2124.1|2110.9|2125.1|2110.9|2124.1|2108.9|7
1639574700000|2021-12-15 13:25:00||2110.6||2110.9||2111.1||2110.1|0
1639575000000|2021-12-15 13:30:00||2111.1||2110.9||2111.1||2110.6|58
1639575300000|2021-12-15 13:35:00||2110.6||2110.6||2110.9||2110.6|10
1639575600000|2021-12-15 13:40:00||2110.4||2110.9||2110.9||2110.4|0
1639575900000|2021-12-15 13:45:00||2110.6||2110.6||2111.1||2110.6|100
1639576200000|2021-12-15 13:50:00|2123.9|2110.4|2123.9|2110.1|2123.9|2110.6|2123.9|2109.9|2
1639576500000|2021-12-15 13:55:00|2123.6|2109.4|2123.9|2109.6|2123.9|2109.6|2123.6|2109.4|0
1639576800000|2021-12-15 14:00:00|2123.6|2109.9|2123.6|2109.1|2123.6|2109.9|2122.6|2108.9|0
1639577100000|2021-12-15 14:05:00|2123.4|2108.9|2122.1|2108.4|2123.4|2108.9|2122.1|2108.4|87
1639577400000|2021-12-15 14:10:00||2108.6||2108.4||2108.6||2108.4|10
1639577700000|2021-12-15 14:15:00|2121.6|2107.6|2116.1|2104.4|2121.6|2107.6|2116.1|2104.1|80
1639578000000|2021-12-15 14:20:00|2117.1|2103.9|2121.1|2105.4|2121.4|2106.1|2117.1|2103.9|13
1639578300000|2021-12-15 14:25:00|2121.4|2105.6|2123.9|2107.6|2123.9|2107.6|2121.4|2105.6|28
1639578600000|2021-12-15 14:30:00|2123.6|2107.9|2121.1|2107.9|2123.6|2107.9|2121.1|2107.9|0
1639578900000|2021-12-15 14:35:00|2120.6|2108.1|2120.6|2108.1|2120.6|2108.1|2120.6|2108.1|20
1639579200000|2021-12-15 14:40:00|2121.1||2121.1||2121.1||2121.1||68
1639579800000|2021-12-15 14:50:00|2120.1|2108.4|2124.1|2108.4|2124.1|2108.4|2120.1|2108.1|0
1639580100000|2021-12-15 14:55:00|2123.6|2108.6|2124.1|2112.4|2124.1|2113.4|2123.6|2108.4|20
1639580400000|2021-12-15 15:00:00|2123.6|2110.1|2123.6|2108.1|2123.6|2110.1|2123.6|2108.1|0
1639580700000|2021-12-15 15:05:00|2123.4||2123.6||2123.6||2123.4||0
1639581300000|2021-12-15 15:15:00|2124.1|2108.4|2124.1|2110.9|2124.1|2110.9|2124.1|2108.4|20
1639642500000|2021-12-16 08:15:00|2146.1|2131.1|2144.1|2123.4|2146.1|2131.1|2144.1|2118.1|0
1639642800000|2021-12-16 08:20:00|2146.1|2123.6|2146.1|2128.1|2146.1|2128.1|2146.1|2123.6|12
1639643100000|2021-12-16 08:25:00||2128.4||2128.4||2128.4||2128.4|0
1639643400000|2021-12-16 08:30:00||2128.1||2133.4||2133.4||2128.1|0
1639643700000|2021-12-16 08:35:00||2134.1||2134.1||2134.1||2134.1|0
1639644000000|2021-12-16 08:40:00|2148.9|2138.1|2154.4|2141.1|2154.6|2141.1|2148.9|2138.1|11
1639644300000|2021-12-16 08:45:00|2154.6|2138.1|2151.6|2138.1|2154.6|2138.1|2151.6|2136.6|1
1639644600000|2021-12-16 08:50:00|2151.9||2151.9||2151.9||2151.9||0
1639644900000|2021-12-16 08:55:00|2151.1|2138.4|2151.1|2138.4|2151.1|2138.4|2151.1|2138.4|14
1639645200000|2021-12-16 09:00:00|2150.1|2138.1|2150.6|2136.1|2150.6|2138.1|2150.1|2136.1|6
1639645500000|2021-12-16 09:05:00|2150.9|2134.1|2146.1|2134.1|2151.1|2134.1|2146.1|2134.1|23
1639645800000|2021-12-16 09:10:00|2147.1|2134.4|2147.1|2134.1|2147.1|2135.4|2147.1|2134.1|10
1639646100000|2021-12-16 09:15:00|||||||||45
1639646400000|2021-12-16 09:20:00|2146.1|2133.1|2143.1|2129.1|2146.1|2133.1|2143.1|2129.1|4
1639646700000|2021-12-16 09:25:00|2142.1|2128.1|2140.6|2128.1|2142.1|2128.1|2140.6|2128.1|0
1639647000000|2021-12-16 09:30:00||2128.6||2128.9||2128.9||2128.6|12
1639647300000|2021-12-16 09:35:00|2141.1|2128.6|2143.1|2128.6|2143.1|2128.6|2141.1|2128.6|30
1639647600000|2021-12-16 09:40:00|2143.6|2128.9|2142.6|2128.9|2143.6|2128.9|2142.6|2128.9|0
1639647900000|2021-12-16 09:45:00|2142.9|2129.1|2143.1|2132.1|2143.1|2132.1|2142.9|2128.9|3
1639648200000|2021-12-16 09:50:00|2144.1|2132.6|2143.9|2132.6|2145.1|2134.9|2143.9|2132.6|55
1639648500000|2021-12-16 09:55:00||2128.6||2129.9||2129.9||2128.6|10
1639648800000|2021-12-16 10:00:00|2141.1|2130.1|2143.6|2128.6|2143.9|2130.1|2141.1|2128.6|41
1639649100000|2021-12-16 10:05:00|2143.1||2143.1||2143.1||2143.1||0
1639649400000|2021-12-16 10:10:00|2142.9|2130.1|2143.1|2130.1|2143.1|2130.1|2142.9|2130.1|0
1639649700000|2021-12-16 10:15:00|||||||||20
1639650000000|2021-12-16 10:20:00|||||||||177
1639650600000|2021-12-16 10:30:00|||||||||88
1639651200000|2021-12-16 10:40:00|2142.9||2142.6||2142.9||2142.6||0
1639651500000|2021-12-16 10:45:00|2142.9||2142.9||2142.9||2142.9||0
1639651800000|2021-12-16 10:50:00|||||||||4
1639652100000|2021-12-16 10:55:00|||||||||3
1639652400000|2021-12-16 11:00:00|||||||||5
1639652700000|2021-12-16 11:05:00|2142.1||2142.1||2142.1||2142.1||282
1639653000000|2021-12-16 11:10:00|2140.4|2126.1|2142.1|2127.4|2142.1|2127.6|2140.1|2126.1|6
1639653300000|2021-12-16 11:15:00|2135.1|2127.1|2142.1|2127.1|2142.1|2127.1|2135.1|2126.6|20
1639653600000|2021-12-16 11:20:00||2127.4||2126.6||2127.4||2126.1|0
1639653900000|2021-12-16 11:25:00||2126.9||2126.9||2127.1||2126.6|0
1639654200000|2021-12-16 11:30:00||2127.1||2126.6||2127.4||2126.6|0
1639654500000|2021-12-16 11:35:00|2141.1||2140.1||2141.1||2140.1||0
1639654800000|2021-12-16 11:40:00||2126.9||2126.9||2126.9||2126.6|0
1639655100000|2021-12-16 11:45:00|2139.1|2126.6|2138.1|2126.6|2139.1|2126.9|2138.1|2126.6|6
1639655400000|2021-12-16 11:50:00|2139.1|2126.9|2139.1|2127.1|2139.1|2127.1|2139.1|2126.6|20
1639655700000|2021-12-16 11:55:00||2127.4||2128.1||2128.1||2126.9|38
1639656000000|2021-12-16 12:00:00|2140.1||2139.6||2140.1||2139.6||20
1639656300000|2021-12-16 12:05:00|2139.4||2139.6||2139.6||2139.4||20
1639656600000|2021-12-16 12:10:00|2139.4||2139.4||2139.4||2139.4||8
1639656900000|2021-12-16 12:15:00|2139.6||2139.4||2139.6||2139.4||195
1639657200000|2021-12-16 12:20:00|2139.1|2126.1|2139.4|2124.9|2139.6|2131.1|2139.1|2124.9|24
1639657500000|2021-12-16 12:25:00|2139.1|2131.1|2139.1|2125.6|2139.1|2131.1|2139.1|2124.6|1
1639657800000|2021-12-16 12:30:00||2125.9||2125.9||2126.1||2125.6|0
1639658100000|2021-12-16 12:35:00|2140.1|2126.6|2140.1|2126.6|2140.1|2126.6|2140.1|2126.6|0
1639659000000|2021-12-16 12:50:00||2127.6||2127.6||2127.6||2127.6|0
1639659300000|2021-12-16 12:55:00|2139.9|2127.9|2140.1|2127.9|2140.1|2127.9|2139.9|2127.9|0
1639659600000|2021-12-16 13:00:00||2128.1||2128.9||2128.9||2128.1|23
1639659900000|2021-12-16 13:05:00|2144.9|2128.6|2143.1|2130.6|2146.1|2130.9|2141.1|2128.6|20
1639660200000|2021-12-16 13:10:00|2145.9|2131.1|2142.1|2130.9|2146.1|2133.1|2142.1|2130.6|0
1639660500000|2021-12-16 13:15:00|2144.1|2131.4|2144.1|2132.9|2144.1|2133.4|2144.1|2131.1|4
1639660800000|2021-12-16 13:20:00||2133.4||2132.1||2133.4||2131.4|0
1639661100000|2021-12-16 13:25:00|2143.6|2132.6|2143.6|2133.1|2143.6|2133.1|2143.6|2132.6|9
1639661400000|2021-12-16 13:30:00||2132.9||2133.6||2133.6||2132.9|0
1639661700000|2021-12-16 13:35:00|2144.1|2134.1|2144.1|2134.1|2144.1|2134.1|2144.1|2134.1|0
1639662000000|2021-12-16 13:40:00|2145.4||2145.6||2145.6||2144.1||5
1639662300000|2021-12-16 13:45:00|2145.4|2134.4|2151.1|2138.1|2151.1|2138.1|2145.4|2134.1|76
1639662600000|2021-12-16 13:50:00|2151.4|2134.9|2148.1|2136.4|2151.6|2136.4|2148.1|2134.4|21
1639662900000|2021-12-16 13:55:00|2148.6|2140.6|2148.9|2140.6|2148.9|2140.6|2148.1|2140.6|49
1639663200000|2021-12-16 14:00:00|2149.1|2136.4|2151.6|2140.1|2152.1|2141.1|2149.1|2136.4|31
1639663500000|2021-12-16 14:05:00|2151.9|2143.6|2155.1|2144.1|2155.1|2144.1|2151.9|2140.1|14
1639663800000|2021-12-16 14:10:00|2154.1|2142.1|2155.1|2143.1|2155.1|2143.1|2154.1|2140.6|4
1639664100000|2021-12-16 14:15:00||2142.1||2143.1||2143.1||2142.1|10
1639664400000|2021-12-16 14:20:00|2154.1|2142.1|2153.1|2142.4|2154.1|2142.4|2153.1|2142.1|10
1639664700000|2021-12-16 14:25:00|2154.1|2142.6|2156.1|2142.9|2158.9|2145.1|2154.1|2142.6|9
1639665000000|2021-12-16 14:30:00|2159.1|2143.1|2159.1|2144.1|2159.6|2144.1|2159.1|2142.9|0
1639665300000|2021-12-16 14:35:00|2158.9|2144.4|2159.1|2144.1|2159.1|2144.4|2158.9|2144.1|0
1639665600000|2021-12-16 14:40:00|2151.6|2145.1|2159.1|2143.4|2159.1|2145.1|2151.6|2142.9|0
1639665900000|2021-12-16 14:45:00|2160.1|2144.6|2159.1|2144.6|2160.1|2144.6|2159.1|2144.6|0
1639666200000|2021-12-16 14:50:00|2158.9|2146.1|2159.1|2146.1|2159.1|2146.1|2158.9|2146.1|0
1639666500000|2021-12-16 14:55:00|2158.9||2158.1||2159.1||2158.1||0
1639666800000|2021-12-16 15:00:00|2158.6|2144.6|2157.1|2144.6|2158.6|2144.6|2157.1|2144.6|1
1639667100000|2021-12-16 15:05:00||2143.1||2143.1||2143.1||2143.1|13
1639667400000|2021-12-16 15:10:00|||||||||2
1639667700000|2021-12-16 15:15:00|2156.1||2155.6||2156.1||2155.6||1
1639728900000|2021-12-17 08:15:00|2159.6|2147.1|2159.6|2147.1|2159.6|2147.1|2159.6|2147.1|0
1639730400000|2021-12-17 08:40:00|2154.1|2143.1|2152.1|2142.1|2154.1|2143.1|2152.1|2139.6|31
1639730700000|2021-12-17 08:45:00|2151.9|2141.1|2148.1|2138.4|2152.1|2142.1|2148.1|2138.4|48
1639731000000|2021-12-17 08:50:00|2150.6|2138.6|2152.1|2142.1|2152.1|2142.1|2150.1|2138.1|67
1639731300000|2021-12-17 08:55:00|2151.9|2140.1|2150.6|2136.4|2151.9|2141.1|2145.1|2136.4|10
1639731600000|2021-12-17 09:00:00|2152.1|2136.1|2152.1|2135.9|2152.1|2136.1|2151.9|2135.9|0
1639731900000|2021-12-17 09:05:00|2151.9|2135.6|2144.1|2131.1|2151.9|2135.6|2144.1|2131.1|2
1639732200000|2021-12-17 09:10:00|2144.4|2129.6|2142.1|2127.6|2144.4|2132.1|2142.1|2127.4|61
1639732500000|2021-12-17 09:15:00|2143.6|2127.1|2143.6|2132.1|2143.6|2132.1|2143.6|2127.1|0
1639732800000|2021-12-17 09:20:00|2145.1||2145.1||2145.1||2145.1||0
1639733100000|2021-12-17 09:25:00|2144.9||2144.6||2145.1||2144.1||6
1639733400000|2021-12-17 09:30:00|2144.4|2134.1|2146.4|2132.1|2146.4|2134.1|2144.4|2132.1|21
1639733700000|2021-12-17 09:35:00|2146.1|2132.4|2144.1|2132.1|2146.6|2132.6|2144.1|2132.1|25
1639734000000|2021-12-17 09:40:00|2143.1|2131.1|2145.1|2129.9|2146.6|2131.1|2143.1|2129.4|7
1639734300000|2021-12-17 09:45:00|2144.6|2129.6|2145.1|2129.6|2145.1|2129.6|2144.6|2129.6|0
1639734600000|2021-12-17 09:50:00|2144.9|2129.4|2143.1|2130.1|2145.1|2130.1|2143.1|2129.4|0
1639735200000|2021-12-17 10:00:00|2142.9|2132.1|2141.6|2130.1|2143.1|2132.1|2141.6|2130.1|49
1639735500000|2021-12-17 10:05:00|2141.4|2129.4|2139.9|2127.1|2141.4|2129.4|2139.4|2127.1|4
1639735800000|2021-12-17 10:10:00|2139.4|2125.4|2139.1|2125.4|2139.9|2125.4|2139.1|2125.4|0
1639736100000|2021-12-17 10:15:00|2138.9||2138.1||2138.9||2138.1||1
1639736400000|2021-12-17 10:20:00|2138.4|2128.1|2136.1|2124.1|2138.4|2128.1|2136.1|2124.1|41
1639736700000|2021-12-17 10:25:00||2122.6||2122.6||2122.6||2122.6|6
1639737000000|2021-12-17 10:30:00|2135.6|2122.1|2135.1|2122.1|2135.6|2122.1|2135.1|2122.1|1
1639737300000|2021-12-17 10:35:00|2134.9|2124.1|2134.6|2122.1|2134.9|2124.1|2134.6|2122.1|10
1639737600000|2021-12-17 10:40:00|2132.9|2121.1|2132.9|2120.1|2133.1|2121.1|2129.9|2120.1|28
1639737900000|2021-12-17 10:45:00|2133.1|2120.4|2135.6|2122.4|2135.6|2122.4|2131.6|2120.1|15
1639738200000|2021-12-17 10:50:00|2137.4|2123.1|2138.1|2122.4|2139.1|2123.1|2137.4|2122.4|12
1639738500000|2021-12-17 10:55:00||2122.6||2125.1||2125.1||2122.6|2
1639738800000|2021-12-17 11:00:00||2125.4||2126.1||2126.1||2125.4|0
1639739400000|2021-12-17 11:10:00||2126.4||2126.4||2126.4||2126.4|5
1639739700000|2021-12-17 11:15:00|||||||||15
1639740000000|2021-12-17 11:20:00|||||||||97
1639740300000|2021-12-17 11:25:00||2126.6||2127.1||2127.1||2126.6|0
1639740600000|2021-12-17 11:30:00||2126.6||2127.1||2127.1||2126.6|10
1639740900000|2021-12-17 11:35:00|2137.9|2126.6|2138.1|2125.9|2138.1|2126.6|2137.9|2125.9|13
1639741200000|2021-12-17 11:40:00|2137.1|2125.4|2137.1|2125.4|2137.1|2125.4|2137.1|2125.4|0
1639741500000|2021-12-17 11:45:00|2138.1|2123.6|2141.6|2122.6|2141.6|2130.1|2138.1|2122.6|12
1639741800000|2021-12-17 11:50:00|2141.4|2127.1|2141.6|2127.1|2141.6|2127.1|2140.1|2127.1|5
1639742100000|2021-12-17 11:55:00||2126.9||2127.1||2131.1||2126.9|0
1639742400000|2021-12-17 12:00:00|2142.9|2127.4|2142.6|2127.6|2142.9|2127.6|2142.1|2127.4|0
1639742700000|2021-12-17 12:05:00|2142.9|2127.9|2145.1|2129.1|2145.1|2129.1|2142.6|2127.9|0
1639743000000|2021-12-17 12:10:00||2130.1||2132.1||2132.1||2130.1|10
1639743300000|2021-12-17 12:15:00|2144.9|2130.1|2142.1|2130.1|2144.9|2130.1|2142.1|2127.9|10
1639743600000|2021-12-17 12:20:00||2128.1||2128.4||2128.4||2128.1|0
1639743900000|2021-12-17 12:25:00||2129.1||2129.1||2129.1||2129.1|0
1639744800000|2021-12-17 12:40:00|2141.9|2129.4|2142.1|2131.6|2142.1|2131.6|2141.9|2129.4|2
1639745100000|2021-12-17 12:45:00||2129.6||2129.6||2129.6||2129.6|0
1639745400000|2021-12-17 12:50:00|2137.1|2127.6|2137.1|2126.9|2137.1|2127.6|2137.1|2126.9|22
1639745700000|2021-12-17 12:55:00|2136.9||2136.9||2136.9||2136.9||0
1639746300000|2021-12-17 13:05:00|||||||||4
1639747800000|2021-12-17 13:30:00|2137.1||2136.9||2137.1||2136.9||0
1639748100000|2021-12-17 13:35:00|2137.1|2129.1|2139.9|2129.1|2139.9|2129.1|2137.1|2129.1|1
1639748400000|2021-12-17 13:40:00||2126.9||2126.9||2126.9||2126.9|0
1639749000000|2021-12-17 13:50:00|2139.6||2139.9||2139.9||2139.6||0
1639749900000|2021-12-17 14:05:00||2125.6||2124.9||2125.6||2124.9|3
1639750200000|2021-12-17 14:10:00|2139.6|2124.6|2138.1|2124.6|2139.9|2124.9|2138.1|2124.4|0
1639750500000|2021-12-17 14:15:00|2137.9|2123.9|2137.9|2125.4|2137.9|2125.4|2137.9|2123.9|5
1639750800000|2021-12-17 14:20:00||2125.6||2124.1||2125.9||2124.1|0
1639751100000|2021-12-17 14:25:00||2123.9||2125.1||2125.6||2123.9|1
1639751400000|2021-12-17 14:30:00|2138.1|2124.9|2138.1|2125.9|2138.1|2126.9|2138.1|2124.4|1
1639751700000|2021-12-17 14:35:00|2139.9|2126.1|2139.9|2126.6|2139.9|2126.6|2139.9|2126.1|0
1639752000000|2021-12-17 14:40:00|2139.6|2125.6|2139.6|2125.1|2139.6|2125.6|2139.6|2125.1|0
1639752300000|2021-12-17 14:45:00|2139.4||2139.1||2139.6||2139.1||0
1639752600000|2021-12-17 14:50:00||2125.4||2126.6||2126.6||2125.4|0
1639752900000|2021-12-17 14:55:00|2139.9|2126.9|2143.9|2127.6|2143.9|2129.1|2139.9|2126.9|19
1639753200000|2021-12-17 15:00:00|2143.6||2139.6||2143.6||2139.6||1
1639753500000|2021-12-17 15:05:00|2139.1|2127.4|2139.1|2127.4|2139.1|2127.4|2139.1|2127.4|0
1639753800000|2021-12-17 15:10:00|2137.1|2124.4|2138.6|2125.1|2138.6|2125.1|2137.1|2124.4|2
1639754100000|2021-12-17 15:15:00|2139.6|2125.4|2143.6|2125.6|2143.9|2125.6|2139.6|2125.4|10
1639988100000|2021-12-20 08:15:00|2118.8|2076.3|2109.3|2076.3|2118.8|2101.3|2109.3|2076.3|1
1639988400000|2021-12-20 08:20:00|2099.3|2076.6|2099.3|2079.3|2099.3|2081.6|2099.3|2076.6|1
1639988700000|2021-12-20 08:25:00|2089.3|2079.6|2098.3|2081.3|2098.3|2081.3|2089.3|2079.6|1
1639989000000|2021-12-20 08:30:00|2094.3|2081.6|2089.3|2072.3|2094.3|2088.6|2089.3|2071.3|26
1639989300000|2021-12-20 08:35:00|2092.3|2081.3|2094.3|2079.3|2094.3|2082.3|2092.3|2078.3|18
1639989600000|2021-12-20 08:40:00|2091.8|2081.3|2091.3|2081.3|2100.3|2081.3|2086.8|2078.3|52
1639989900000|2021-12-20 08:45:00|2091.6|2079.3|2091.3|2080.3|2091.8|2080.3|2091.3|2079.3|6
1639990200000|2021-12-20 08:50:00|2089.3|2079.6|2091.1|2078.3|2091.3|2081.3|2086.8|2078.3|31
1639990500000|2021-12-20 08:55:00|2091.3|2078.6|2091.3|2079.3|2091.3|2079.3|2091.3|2078.6|5
1639990800000|2021-12-20 09:00:00|2091.1|2080.3|2087.3|2077.3|2091.1|2080.3|2087.3|2076.3|13
1639991100000|2021-12-20 09:05:00|2087.1|2076.3|2087.1|2075.3|2087.1|2076.3|2087.1|2073.1|12
1639991400000|2021-12-20 09:10:00|2086.3|2073.6|2087.3|2073.1|2087.3|2073.6|2086.3|2073.1|10
1639991700000|2021-12-20 09:15:00|2088.1|2072.8|2086.3|2073.3|2088.8|2073.3|2086.3|2072.8|0
1639992000000|2021-12-20 09:20:00|2085.3|2072.6|2085.3|2073.8|2085.3|2073.8|2085.3|2071.6|0
1639992300000|2021-12-20 09:25:00|2084.3|2074.3|2084.3|2074.3|2084.3|2074.3|2084.3|2074.3|2
1639992600000|2021-12-20 09:30:00|2087.3|2074.6|2087.3|2074.6|2087.3|2075.3|2087.3|2074.6|12
1639992900000|2021-12-20 09:35:00|2086.3|2075.3|2086.1|2075.3|2086.3|2075.3|2085.8|2075.3|5
1639993200000|2021-12-20 09:40:00|2085.8|2074.6|2086.3|2074.6|2086.3|2074.6|2083.3|2074.6|2
1639993500000|2021-12-20 09:45:00|2086.1|2074.8|2087.1|2074.8|2087.1|2074.8|2085.3|2074.8|9
1639993800000|2021-12-20 09:50:00|2085.3|2074.6|2085.3|2074.6|2085.3|2074.6|2085.3|2074.6|0
1639994100000|2021-12-20 09:55:00|2084.3|2074.3|2087.1|2073.8|2087.1|2074.3|2083.3|2073.8|30
1639994400000|2021-12-20 10:00:00||2074.3||2074.3||2074.3||2074.3|0
1639994700000|2021-12-20 10:05:00||2074.6||2074.6||2074.6||2074.6|0
1639995000000|2021-12-20 10:10:00|2086.3|2075.3|2087.1|2075.3|2087.1|2075.3|2086.3|2075.3|9
1639995300000|2021-12-20 10:15:00|2087.3|2075.6|2091.3|2080.3|2092.3|2080.3|2087.3|2075.6|14
1639995600000|2021-12-20 10:20:00|2092.8|2083.3|2093.1|2082.3|2093.1|2083.3|2092.8|2080.3|7
1639996200000|2021-12-20 10:30:00||2081.6||2081.8||2082.1||2081.6|4
1639996500000|2021-12-20 10:35:00||2082.1||2083.6||2083.6||2081.8|0
1639996800000|2021-12-20 10:40:00|2092.6|2081.3|2092.3|2081.3|2093.3|2081.3|2092.3|2081.3|14
1639997100000|2021-12-20 10:45:00|2091.3|2083.3|2092.3|2082.3|2092.3|2083.3|2091.3|2081.3|2
1639997400000|2021-12-20 10:50:00|2092.1|2083.3|2092.1|2082.3|2092.3|2083.3|2092.1|2082.3|9
1639998000000|2021-12-20 11:00:00|2092.3|2083.3|2092.3|2082.3|2092.3|2083.3|2092.3|2082.3|1
1639998600000|2021-12-20 11:10:00|2094.3|2083.3|2094.3|2083.3|2094.3|2083.3|2094.3|2083.3|3
1639999200000|2021-12-20 11:20:00|2093.6|2084.3|2095.3|2084.3|2095.3|2084.3|2093.6|2084.3|8
1640000100000|2021-12-20 11:35:00||2085.3||2085.3||2085.3||2085.3|0
1640000700000|2021-12-20 11:45:00||2084.3||2082.6||2085.3||2082.3|14
1640001000000|2021-12-20 11:50:00|2092.8|2083.1|2095.3|2084.3|2095.3|2085.3|2092.8|2082.6|3
1640001300000|2021-12-20 11:55:00||2082.6||2083.3||2083.3||2082.6|2
1640001600000|2021-12-20 12:00:00||2083.6||2085.6||2085.6||2083.6|0
1640001900000|2021-12-20 12:05:00|2096.3|2085.3|2098.1|2087.6|2098.1|2087.6|2096.3|2085.3|10
1640002200000|2021-12-20 12:10:00|2098.3|2086.6|2098.1|2086.8|2098.3|2087.1|2098.1|2086.6|0
1640002500000|2021-12-20 12:15:00|2097.8|2086.6|2097.3|2085.6|2097.8|2086.8|2097.3|2085.3|22
1640002800000|2021-12-20 12:20:00|2097.1|2084.3|2097.1|2084.3|2097.1|2084.3|2097.1|2084.3|0
1640003100000|2021-12-20 12:25:00|2096.8||2096.3||2096.8||2096.3||0
1640003400000|2021-12-20 12:30:00|2096.1|2084.6|2096.1|2084.6|2096.1|2084.6|2096.1|2084.6|0
1640003700000|2021-12-20 12:35:00|2096.3|2085.3|2096.3|2085.3|2096.3|2085.3|2096.3|2085.3|0
1640004000000|2021-12-20 12:40:00|2097.1||2097.1||2097.1||2097.1||0
1640004600000|2021-12-20 12:50:00|2097.3|2086.3|2097.1|2086.3|2097.3|2086.3|2097.1|2086.3|1
1640004900000|2021-12-20 12:55:00|2097.3|2084.3|2097.3|2083.3|2097.3|2084.3|2097.3|2083.1|9
1640005200000|2021-12-20 13:00:00||2083.6||2085.3||2085.3||2083.6|0
1640005500000|2021-12-20 13:05:00|2097.1||2097.1||2097.1||2097.1||0
1640005800000|2021-12-20 13:10:00||2085.8||2085.8||2085.8||2085.8|0
1640006100000|2021-12-20 13:15:00||2085.6||2086.3||2086.3||2085.3|0
1640006700000|2021-12-20 13:25:00|2096.3|2086.6|2096.3|2086.6|2096.3|2086.6|2096.3|2086.6|0
1640007000000|2021-12-20 13:30:00|2097.1|2086.3|2097.1|2086.3|2097.1|2086.3|2097.1|2086.3|0
1640007300000|2021-12-20 13:35:00|2097.3|2086.6|2097.3|2087.3|2097.3|2087.3|2097.3|2086.6|10
1640007600000|2021-12-20 13:40:00|2094.6|2086.3|2097.3|2086.3|2097.3|2086.6|2094.6|2086.3|10
1640007900000|2021-12-20 13:45:00|2096.1||2095.3||2096.1||2095.3||1
1640008200000|2021-12-20 13:50:00|||||||||15
1640008500000|2021-12-20 13:55:00|2097.3|2087.3|2097.1|2085.1|2097.3|2087.3|2097.1|2084.6|66
1640008800000|2021-12-20 14:00:00||2085.6||2086.1||2086.3||2085.3|0
1640009100000|2021-12-20 14:05:00|2097.3|2086.3|2097.3|2087.1|2097.3|2087.6|2097.3|2086.1|0
1640009400000|2021-12-20 14:10:00|2098.3|2087.3|2099.8|2091.3|2099.8|2091.3|2098.3|2087.3|19
1640009700000|2021-12-20 14:15:00|2100.3|2090.3|2100.3|2090.3|2100.3|2090.3|2100.3|2090.3|5
1640010000000|2021-12-20 14:20:00|2104.3|2090.6|2103.3|2091.6|2104.3|2091.6|2103.3|2090.6|35
1640010300000|2021-12-20 14:25:00|2103.1|2091.8|2103.1|2091.8|2103.1|2091.8|2102.8|2091.6|4
1640010600000|2021-12-20 14:30:00|2102.8|2091.6|2101.3|2092.6|2103.1|2093.1|2101.3|2091.6|33
1640010900000|2021-12-20 14:35:00|2100.8|2092.3|2101.1|2091.6|2101.1|2093.1|2100.8|2091.3|0
1640011200000|2021-12-20 14:40:00|2100.3|2091.3|2099.3|2089.8|2100.3|2091.3|2098.3|2089.8|17
1640011500000|2021-12-20 14:45:00|2099.6|2089.3|2099.6|2090.1|2101.1|2091.3|2099.6|2089.3|1
1640011800000|2021-12-20 14:50:00|2101.1|2090.3|2100.8|2091.6|2101.1|2092.3|2100.8|2090.1|2
1640012100000|2021-12-20 14:55:00|2101.1|2091.3|2101.3|2089.3|2101.3|2092.8|2101.1|2089.3|30
1640012400000|2021-12-20 15:00:00|2100.3||2100.3||2100.3||2100.3||3
1640012700000|2021-12-20 15:05:00|2100.1|2084.6|2098.3|2087.3|2101.3|2087.3|2098.3|2084.6|17
1640013000000|2021-12-20 15:10:00|2101.3|2087.6|2102.3|2088.3|2102.3|2091.3|2099.3|2087.6|10
1640013300000|2021-12-20 15:15:00|2101.8|2087.6|2102.3|2091.3|2102.3|2091.3|2101.6|2087.6|8
1640074500000|2021-12-21 08:15:00|2102.3|2091.3|2102.3|2091.3|2102.3|2091.3|2102.3|2091.3|0
1640075400000|2021-12-21 08:30:00|2117.3|2106.3|2117.6|2102.6|2117.6|2106.3|2117.3|2102.6|2
1640075700000|2021-12-21 08:35:00|2117.3|2106.3|2115.8|2106.3|2117.3|2106.6|2114.3|2102.6|18
1640076000000|2021-12-21 08:40:00|2117.3|2104.1|2116.3|2106.3|2117.3|2106.8|2116.3|2104.1|10
1640076300000|2021-12-21 08:45:00|2117.3|2106.8|2123.3|2108.3|2123.3|2108.3|2117.3|2106.3|7
1640076600000|2021-12-21 08:50:00||2107.6||2112.3||2112.3||2107.6|0
1640076900000|2021-12-21 08:55:00||2112.1||2109.8||2112.1||2109.6|0
1640077200000|2021-12-21 09:00:00|2122.8|2109.6|2122.8|2111.3|2122.8|2111.3|2122.8|2109.1|2
1640077500000|2021-12-21 09:05:00|2123.3|2110.6|2124.3|2114.1|2124.3|2114.6|2123.3|2110.6|2
1640077800000|2021-12-21 09:10:00|2126.3|2113.6|2125.8|2115.8|2127.3|2115.8|2124.3|2113.6|10
1640078100000|2021-12-21 09:15:00|2124.8|2116.1|2127.3|2117.3|2127.3|2117.3|2124.8|2114.8|16
1640078400000|2021-12-21 09:20:00|2126.8|2116.1|2126.3|2115.3|2127.3|2117.3|2126.3|2115.3|0
1640078700000|2021-12-21 09:25:00|2126.1|2115.6|2126.1|2116.1|2126.1|2116.3|2126.1|2115.6|0
1640079000000|2021-12-21 09:30:00|2126.3|2116.3|2128.3|2115.8|2128.8|2116.6|2126.3|2115.8|4
1640079300000|2021-12-21 09:35:00|2127.8|2115.1|2127.8|2114.3|2127.8|2115.3|2127.8|2114.3|0
1640079600000|2021-12-21 09:40:00||2114.6||2113.6||2114.8||2113.6|0
1640079900000|2021-12-21 09:45:00|2125.3|2113.3|2125.3|2112.1|2125.3|2113.3|2121.3|2112.1|10
1640080200000|2021-12-21 09:50:00|2124.3|2111.8|2124.3|2113.8|2124.3|2113.8|2124.3|2111.8|1
1640080500000|2021-12-21 09:55:00|2122.3|2113.3|2121.8|2113.3|2122.3|2113.3|2121.8|2113.3|1
1640080800000|2021-12-21 10:00:00|2122.3|2112.1|2125.3|2113.3|2125.3|2113.3|2122.3|2111.6|8
1640081400000|2021-12-21 10:10:00|2124.3||2124.3||2124.3||2124.3||0
1640082000000|2021-12-21 10:20:00|2125.3|2113.6|2127.3|2114.3|2127.3|2114.3|2125.3|2113.6|0
1640082300000|2021-12-21 10:25:00||2116.3||2114.3||2117.3||2114.3|3
1640082600000|2021-12-21 10:30:00|2127.1||2127.1||2127.1||2127.1||0
1640083200000|2021-12-21 10:40:00|2126.8|2113.6|2124.3|2113.6|2126.8|2113.6|2124.3|2113.6|10
1640083500000|2021-12-21 10:45:00|2125.3|2115.3|2125.3|2114.3|2125.3|2115.3|2125.3|2113.6|1
1640083800000|2021-12-21 10:50:00||2115.3||2115.3||2115.3||2115.3|0
1640084100000|2021-12-21 10:55:00|2126.3||2126.3||2126.3||2126.3||1
1640084400000|2021-12-21 11:00:00|2123.3|2112.3|2123.3|2111.6|2123.3|2112.6|2123.3|2111.6|1
1640084700000|2021-12-21 11:05:00|2126.1|2111.8|2125.8|2114.6|2126.1|2114.6|2125.8|2111.8|1
1640085000000|2021-12-21 11:10:00||2113.3||2114.3||2114.3||2113.3|0
1640085600000|2021-12-21 11:20:00||2115.3||2115.3||2115.3||2115.3|1
1640085900000|2021-12-21 11:25:00||2114.3||2114.3||2114.3||2114.3|1
1640086200000|2021-12-21 11:30:00||2115.3||2115.3||2115.3||2115.3|0
1640086500000|2021-12-21 11:35:00|2125.3||2126.3||2126.3||2125.3||1
1640087100000|2021-12-21 11:45:00||2116.3||2116.3||2116.3||2116.3|0
1640087400000|2021-12-21 11:50:00||2117.3||2117.3||2117.3||2117.3|0
1640088300000|2021-12-21 12:05:00|||||||||10
1640088600000|2021-12-21 12:10:00|2126.1|2116.6|2126.1|2117.3|2126.1|2117.3|2126.1|2116.6|2
1640088900000|2021-12-21 12:15:00||2116.6||2116.3||2116.6||2116.3|2
1640089500000|2021-12-21 12:25:00|2126.3|2117.1|2127.3|2117.1|2128.1|2117.1|2126.3|2117.1|32
1640089800000|2021-12-21 12:30:00|2127.1||2127.1||2127.1||2127.1||0
1640090100000|2021-12-21 12:35:00|2126.8||2126.3||2126.8||2126.3||2
1640090400000|2021-12-21 12:40:00|2126.8||2126.3||2127.1||2126.3||3
1640090700000|2021-12-21 12:45:00|2126.8|2116.3|2126.1|2112.8|2126.8|2116.3|2126.1|2112.8|40
1640091000000|2021-12-21 12:50:00|2126.3|2112.3|2125.8|2112.3|2126.3|2118.1|2125.8|2112.3|0
1640091300000|2021-12-21 12:55:00|2124.6||2124.3||2124.6||2124.3||0
1640091600000|2021-12-21 13:00:00|2123.3|2111.3|2123.1|2111.3|2123.3|2111.6|2123.1|2111.3|1
1640091900000|2021-12-21 13:05:00||2110.1||2111.3||2111.3||2109.8|3
1640092200000|2021-12-21 13:10:00||2111.6||2111.3||2111.6||2111.3|0
1640092500000|2021-12-21 13:15:00||2110.8||2110.8||2110.8||2110.8|0
1640092800000|2021-12-21 13:20:00|2124.6|2111.1|2124.6|2113.8|2124.6|2113.8|2121.6|2111.1|0
1640093100000|2021-12-21 13:25:00|2124.3|2111.8|2124.3|2111.8|2124.3|2111.8|2124.3|2111.8|0
1640093400000|2021-12-21 13:30:00||2112.1||2112.1||2112.3||2111.3|0
1640093700000|2021-12-21 13:35:00|2124.6|2111.8|2124.6|2111.6|2124.6|2111.8|2124.6|2111.3|0
1640094000000|2021-12-21 13:40:00||2112.3||2112.6||2112.6||2112.1|0
1640094300000|2021-12-21 13:45:00|2124.3|2112.1|2124.3|2111.8|2124.3|2112.6|2124.3|2111.8|0
1640094600000|2021-12-21 13:50:00||2111.6||2111.3||2111.6||2111.3|0
1640094900000|2021-12-21 13:55:00|2124.6|2110.6|2124.6|2111.1|2124.6|2111.3|2124.6|2110.6|0
1640095200000|2021-12-21 14:00:00||2111.3||2110.6||2111.3||2110.6|0
1640095500000|2021-12-21 14:05:00|2124.3|2110.8|2122.3|2110.3|2124.3|2110.8|2122.3|2110.1|0
1640095800000|2021-12-21 14:10:00||2110.6||2109.8||2110.6||2109.3|0
1640096100000|2021-12-21 14:15:00|2123.3|2110.1|2123.3|2110.6|2123.3|2110.8|2123.3|2109.6|0
1640096400000|2021-12-21 14:20:00|2124.3|2110.3|2124.3|2110.8|2124.3|2111.1|2124.3|2110.3|0
1640096700000|2021-12-21 14:25:00||2111.1||2111.3||2112.1||2110.3|0
1640097000000|2021-12-21 14:30:00||2111.8||2112.6||2112.6||2111.6|0
1640097300000|2021-12-21 14:35:00||2112.1||2112.3||2112.8||2112.1|0
1640097600000|2021-12-21 14:40:00|2125.3|2112.1|2125.3|2113.3|2125.3|2113.3|2125.3|2112.1|0
1640097900000|2021-12-21 14:45:00|2124.3||2124.3||2124.3||2124.3||0
1640098500000|2021-12-21 14:55:00|2123.8|2113.8|2124.3|2114.3|2124.3|2114.3|2123.3|2113.3|5
1640098800000|2021-12-21 15:00:00||2113.3||2113.3||2113.3||2113.3|1
1640099400000|2021-12-21 15:10:00|2122.3|2106.3|2123.3|2106.3|2123.3|2106.3|2120.3|2106.3|5
1640099700000|2021-12-21 15:15:00|2121.3||2121.3||2121.3||2121.3||0
1640160900000|2021-12-22 08:15:00||2106.3||2106.3||2106.3||2106.3|0
1640162400000|2021-12-22 08:40:00|2129.3|2115.3|2127.6|2109.6|2131.3|2115.3|2123.3|2102.3|15
1640162700000|2021-12-22 08:45:00|2131.1|2113.6|2127.3|2113.3|2131.1|2115.6|2127.3|2112.8|0
1640163000000|2021-12-22 08:50:00|2127.1|2112.6|2126.1|2112.8|2127.3|2112.8|2126.1|2112.6|0
1640163600000|2021-12-22 09:00:00|2125.3|2113.3|2125.3|2113.6|2125.3|2113.6|2125.3|2113.3|0
1640163900000|2021-12-22 09:05:00|2126.1||2126.1||2126.1||2126.1||0
1640164200000|2021-12-22 09:10:00|2125.3||2126.1||2126.1||2125.3||0
1640164500000|2021-12-22 09:15:00|2127.3|2116.3|2127.8|2116.3|2127.8|2116.3|2127.3|2116.3|6
1640164800000|2021-12-22 09:20:00|2128.3||2128.3||2128.3||2128.3||1
1640165100000|2021-12-22 09:25:00|2127.8||2127.3||2127.8||2127.3||0
1640165700000|2021-12-22 09:35:00|2127.8|2116.6|2131.3|2116.3|2131.3|2116.6|2127.8|2116.3|10
1640166000000|2021-12-22 09:40:00|2129.3||2129.3||2129.3||2129.3||0
1640166300000|2021-12-22 09:45:00|2130.8|2118.3|2131.3|2121.3|2131.3|2121.3|2130.8|2116.3|0
1640166600000|2021-12-22 09:50:00|2131.8|2116.3|2132.3|2117.3|2132.8|2117.3|2129.3|2116.3|1
1640167200000|2021-12-22 10:00:00||2118.8||2118.8||2118.8||2118.8|0
1640167500000|2021-12-22 10:05:00||2119.3||2119.3||2119.3||2119.3|0
1640168700000|2021-12-22 10:25:00|2131.3||2131.3||2131.3||2131.3||0
1640169300000|2021-12-22 10:35:00|2129.3||2129.3||2129.3||2129.3||0
1640169900000|2021-12-22 10:45:00||2117.6||2117.6||2117.6||2117.6|0
1640171100000|2021-12-22 11:05:00||2116.6||2116.6||2116.6||2116.6|0
1640171400000|2021-12-22 11:10:00|2128.3|2116.3|2129.3|2113.8|2129.3|2116.3|2127.3|2113.6|5
1640171700000|2021-12-22 11:15:00|2127.6|2114.1|2127.6|2114.3|2127.6|2114.3|2127.6|2113.8|0
1640172000000|2021-12-22 11:20:00||2114.6||2114.3||2114.6||2114.3|0
1640172300000|2021-12-22 11:25:00|2129.3|2114.6|2129.3|2119.6|2129.3|2119.6|2129.3|2114.6|4
1640174400000|2021-12-22 12:00:00||2120.3||2120.3||2120.3||2120.3|0
1640174700000|2021-12-22 12:05:00||2119.6||2119.6||2119.6||2119.6|5
1640175000000|2021-12-22 12:10:00|2127.3|2117.1|2129.3|2117.1|2129.3|2117.1|2127.3|2117.1|3
1640175300000|2021-12-22 12:15:00||2117.3||2117.3||2117.3||2117.3|0
1640175600000|2021-12-22 12:20:00||2117.6||2117.6||2117.6||2117.6|1
1640175900000|2021-12-22 12:25:00|||||||||1
1640176500000|2021-12-22 12:35:00||2116.1||2116.6||2117.1||2116.1|5
1640176800000|2021-12-22 12:40:00||2116.1||2116.1||2116.1||2115.3|0
1640177100000|2021-12-22 12:45:00||2116.6||2115.3||2116.8||2115.3|0
1640178900000|2021-12-22 13:15:00|2128.6||2128.6||2128.6||2128.6||0
1640179200000|2021-12-22 13:20:00|2128.3|2114.3|2128.3|2114.3|2128.3|2114.3|2128.3|2114.3|0
1640179500000|2021-12-22 13:25:00|2128.1|2113.6|2128.3|2113.8|2128.3|2114.1|2128.1|2113.6|0
1640179800000|2021-12-22 13:30:00|2127.3|2113.6|2127.3|2113.6|2127.3|2113.6|2127.3|2113.6|0
1640180400000|2021-12-22 13:40:00|2127.1||2127.1||2127.1||2127.1||0
1640180700000|2021-12-22 13:45:00||2113.3||2113.3||2113.3||2113.3|0
1640181600000|2021-12-22 14:00:00||2113.6||2113.3||2113.6||2113.3|0
1640181900000|2021-12-22 14:05:00|2126.3||2126.3||2126.3||2126.3||0
1640182500000|2021-12-22 14:15:00||2113.6||2113.3||2114.1||2113.3|0
1640182800000|2021-12-22 14:20:00|2127.1||2127.1||2127.1||2127.1||2
1640183100000|2021-12-22 14:25:00|2126.8|2112.3|2127.1|2114.3|2127.1|2114.3|2126.8|2112.3|0
1640184000000|2021-12-22 14:40:00||2114.1||2116.3||2116.3||2114.1|0
1640184300000|2021-12-22 14:45:00|2127.3|2118.3|2127.3|2113.8|2127.3|2119.1|2127.3|2113.8|3
1640184600000|2021-12-22 14:50:00|2126.3||2124.3||2126.3||2124.3||0
1640184900000|2021-12-22 14:55:00|2123.3||2124.3||2124.3||2123.3||2
1640185500000|2021-12-22 15:05:00||2114.3||2113.8||2114.3||2113.8|0
1640186100000|2021-12-22 15:15:00|2125.3|2114.3|2125.3|2114.3|2125.3|2114.3|2125.3|2114.3|0
1640247300000|2021-12-23 08:15:00|2125.3|2114.3|2125.3|2114.3|2125.3|2114.3|2125.3|2114.3|0
1640249700000|2021-12-23 08:55:00|2134.6|2123.6|2135.3|2123.6|2135.3|2123.6|2134.6|2123.6|0
1640250000000|2021-12-23 09:00:00|2138.3|2125.1|2138.3|2125.1|2138.3|2125.1|2138.3|2125.1|4
1640250300000|2021-12-23 09:05:00||2126.3||2126.6||2126.6||2126.3|0
1640250600000|2021-12-23 09:10:00|2140.6|2131.3|2143.1|2128.6|2143.6|2131.3|2140.6|2128.6|7
1640250900000|2021-12-23 09:15:00|2141.6|2131.3|2145.3|2133.3|2145.3|2133.3|2141.6|2131.3|6
1640251200000|2021-12-23 09:20:00|2145.1|2131.6|2144.1|2132.3|2145.1|2132.3|2144.1|2131.6|3
1640251500000|2021-12-23 09:25:00|2143.8||2142.3||2144.1||2142.3||0
1640251800000|2021-12-23 09:30:00|||||||||10
1640252100000|2021-12-23 09:35:00|2142.1|2131.6|2140.3|2131.6|2142.3|2131.6|2140.3|2131.6|1
1640252400000|2021-12-23 09:40:00|2141.3|2129.8|2141.3|2128.3|2141.3|2129.8|2141.3|2124.6|1
1640252700000|2021-12-23 09:45:00|2141.1||2138.3||2141.3||2138.3||1
1640253000000|2021-12-23 09:50:00|||||||||1
1640253300000|2021-12-23 09:55:00|2141.3|2128.6|2142.3|2128.6|2142.3|2128.6|2141.3|2128.6|8
1640253900000|2021-12-23 10:05:00|2144.3|2131.3|2144.3|2131.3|2144.3|2131.3|2144.3|2131.3|2
1640254200000|2021-12-23 10:10:00||2134.3||2134.3||2134.3||2134.3|0
1640254500000|2021-12-23 10:15:00||2133.8||2131.3||2133.8||2131.3|1
1640255100000|2021-12-23 10:25:00|2144.1||2144.1||2144.1||2144.1||0
1640256300000|2021-12-23 10:45:00||2131.6||2131.3||2131.6||2131.3|0
1640256600000|2021-12-23 10:50:00|2144.3||2144.3||2144.3||2144.3||1
1640256900000|2021-12-23 10:55:00||2131.6||2131.6||2131.6||2131.6|0
1640257200000|2021-12-23 11:00:00||2131.8||2131.3||2131.8||2131.3|0
1640257500000|2021-12-23 11:05:00||2131.6||2133.3||2133.3||2131.6|0
1640257800000|2021-12-23 11:10:00|||||||||1
1640258100000|2021-12-23 11:15:00|||||||||1
1640258700000|2021-12-23 11:25:00||2134.3||2134.3||2134.3||2134.3|0
1640259600000|2021-12-23 11:40:00||2133.3||2133.8||2133.8||2133.3|19
1640259900000|2021-12-23 11:45:00|2142.3|2134.1|2142.3|2134.1|2142.3|2134.1|2142.3|2133.8|0
1640260200000|2021-12-23 11:50:00||2133.8||2133.6||2134.1||2133.6|0
1640260500000|2021-12-23 11:55:00|2144.3|2133.8|2144.3|2133.8|2144.3|2133.8|2144.3|2133.3|5
1640260800000|2021-12-23 12:00:00|2145.3|2134.3|2145.3|2134.3|2145.3|2134.3|2145.3|2134.3|0
1640261100000|2021-12-23 12:05:00|2147.6|2134.6|2147.6|2134.6|2147.6|2134.6|2147.6|2134.6|5
1640261400000|2021-12-23 12:10:00||2136.8||2136.8||2136.8||2136.8|0
1640261700000|2021-12-23 12:15:00|2146.8|2133.8|2147.3|2133.3|2147.6|2133.8|2146.8|2133.3|9
1640262000000|2021-12-23 12:20:00|2147.1||2147.1||2147.1||2147.1||0
1640262600000|2021-12-23 12:30:00|2147.3|2134.8|2147.3|2134.8|2147.3|2135.3|2143.3|2134.8|2
1640263800000|2021-12-23 12:50:00|2148.1|2135.1|2148.1|2135.3|2148.1|2136.1|2148.1|2134.8|0
1640264100000|2021-12-23 12:55:00||2135.6||2135.1||2135.6||2135.1|0
1640264400000|2021-12-23 13:00:00|2146.6|2134.8|2146.6|2135.1|2146.6|2135.1|2146.6|2134.8|0
1640264700000|2021-12-23 13:05:00|2146.3|2135.3|2147.3|2135.5|2147.3|2137.8|2144.8|2133.5|2
1640265000000|2021-12-23 13:10:00||2136.5||2136.5||2136.5||2136.5|0
1640266200000|2021-12-23 13:30:00|2147|2135.5|2147|2134.3|2147|2135.5|2147|2134.3|1
1640268000000|2021-12-23 14:00:00|2145.5|2134.5|2145.5|2134.5|2145.5|2134.5|2145.5|2134.5|0
1640269200000|2021-12-23 14:20:00||2134.3||2134.3||2134.3||2134.3|0
1640270400000|2021-12-23 14:40:00|2147||2147||2147||2147||3
1640271000000|2021-12-23 14:50:00||2134.5||2134.8||2134.8||2134.5|0
1640271300000|2021-12-23 14:55:00||2135.5||2134.8||2135.5||2134.8|8
1640271600000|2021-12-23 15:00:00||2135.5||2135.5||2135.5||2135.5|0
1640271900000|2021-12-23 15:05:00|2147.8||2147.8||2147.8||2147.8||1
1640272200000|2021-12-23 15:10:00|2148.3|2137.5|2148.5|2138.5|2148.5|2139.8|2148.3|2134.5|3
1640592900000|2021-12-27 08:15:00|2148.5|2138.5|2148.5|2138.5|2148.5|2138.5|2148.5|2138.5|0
1640593500000|2021-12-27 08:25:00|2150.8|2131.5|2153.5|2127|2153.5|2131.5|2150.8|2127|0
1640593800000|2021-12-27 08:30:00||2127.3||2122.3||2127.3||2122.3|1
1640594100000|2021-12-27 08:35:00|2149.5|2130|2148|2131|2153.5|2131.5|2147|2122.3|0
1640594400000|2021-12-27 08:40:00|2147.5|2130.3|2145.3|2129|2147.8|2130.3|2145.3|2129|0
1640594700000|2021-12-27 08:45:00|2145.5|2128.3|2145.3|2128.5|2145.5|2128.5|2145|2128.3|0
1640595000000|2021-12-27 08:50:00|2145.5|2128.8|2145.5|2129|2145.5|2129|2145.3|2128.8|0
1640595300000|2021-12-27 08:55:00|2145.3|2128.5|2145.3|2128.5|2145.3|2128.5|2145|2128.5|0
1640595600000|2021-12-27 09:00:00|2144.5|2128.8|2145.8|2129.3|2146.5|2129.3|2144.5|2128.5|0
1640595900000|2021-12-27 09:05:00|2145.3|2128.3|2143.8|2127.8|2145.3|2128.3|2143.8|2127.5|0
1640596200000|2021-12-27 09:10:00|2144||2143.3||2144||2143||0
1640596500000|2021-12-27 09:15:00|2143|2127|2142.8|2127|2143.3|2127|2142.8|2127|0
1640596800000|2021-12-27 09:20:00|2143||2143.5||2143.8||2143||0
1640597100000|2021-12-27 09:25:00|2142.8|2125.8|2141.8|2125.8|2142.8|2125.8|2141.8|2125.8|0
1640597400000|2021-12-27 09:30:00|2142||2141.8||2142||2141.8||0
1640597700000|2021-12-27 09:35:00|2142|2126|2142|2125.8|2142.5|2126|2142|2125.8|0
1640598000000|2021-12-27 09:40:00|2142.3|2126|2142.5|2126|2142.5|2126|2142|2126|0
1640598300000|2021-12-27 09:45:00|2142.8|2126.3|2142.8|2126|2142.8|2126.3|2142.8|2126|0
1640598900000|2021-12-27 09:55:00|2143|2126.3|2144|2126.8|2144|2126.8|2143|2126.3|0
1640599200000|2021-12-27 10:00:00|2143.8|2127|2145|2129|2145|2129|2143.8|2127|0
1640599500000|2021-12-27 10:05:00|2145.3||2145.3||2145.8||2145.3||0
1640599800000|2021-12-27 10:10:00|2145.5|2129.5|2144|2129|2145.5|2129.5|2143.8|2129|0
1640600100000|2021-12-27 10:15:00|2143.8||2143.5||2143.8||2143.5||0
1640600400000|2021-12-27 10:20:00|2143.8||2143||2143.8||2143||0
1640600700000|2021-12-27 10:25:00|2143.5|2127.8|2142.5|2127.8|2143.5|2127.8|2142.3|2127.8|0
1640601000000|2021-12-27 10:30:00|2143||2143||2143.3||2143||0
1640601300000|2021-12-27 10:35:00|2142.8||2142.8||2142.8||2142.5||0
1640601600000|2021-12-27 10:40:00|2143|2128|2144.5|2128.3|2144.5|2128.3|2143|2128|0
1640601900000|2021-12-27 10:45:00|2144.8|2128.5|2144.8|2128.3|2145|2128.8|2144.8|2128|0
1640602200000|2021-12-27 10:50:00|2145|2128.5|2145|2129|2145|2129|2145|2128.5|0
1640602500000|2021-12-27 10:55:00|2145.3|2129.5|2145.3|2129.5|2145.3|2129.5|2145.3|2129.5|0
1640602800000|2021-12-27 11:00:00|2145||2144.8||2145||2144.5||0
1640603100000|2021-12-27 11:05:00|2144.5||2144.3||2144.5||2144.3||0
1640604900000|2021-12-27 11:35:00|2143.8||2143.3||2144.3||2143||0
1640605200000|2021-12-27 11:40:00|2143.5||2143.8||2144||2143.5||0
1640605500000|2021-12-27 11:45:00|2144||2143.8||2144||2143.8||0
1640605800000|2021-12-27 11:50:00|2143.3||2143||2143.3||2143||0
1640606100000|2021-12-27 11:55:00|2143.5||2143||2143.5||2143||0
1640606400000|2021-12-27 12:00:00|2142.8||2142.8||2142.8||2142.5||0
1640606700000|2021-12-27 12:05:00|2142||2143||2143||2142||0
1640607600000|2021-12-27 12:20:00|2143.3||2143.3||2143.3||2143.3||0
1640608200000|2021-12-27 12:30:00|2143||2143.3||2143.3||2143||0
1640609100000|2021-12-27 12:45:00||2132.5||2132.5||2132.5||2132.5|0
1640609400000|2021-12-27 12:50:00|2141.5||2142.8||2143.3||2141.5||1
1640609700000|2021-12-27 12:55:00|2143|2129|2143|2129|2143.3|2129|2143|2129|1
1640610000000|2021-12-27 13:00:00|2143.3||2143.3||2143.3||2142.8||0
1640610300000|2021-12-27 13:05:00|2141.5|2129.3|2141.5|2129|2141.5|2129.3|2141.5|2129|0
1640610600000|2021-12-27 13:10:00|2141.3||2141.5||2141.5||2141.3||0
1640611500000|2021-12-27 13:25:00|2142.5|2128.5|2143.3|2127.8|2143.3|2128.5|2142.5|2127|5
1640611800000|2021-12-27 13:30:00|2143|2128|2142.8|2127.8|2143.3|2128|2142.8|2127.8|0
1640612100000|2021-12-27 13:35:00|2142.5|2127|2142.8|2127|2143|2127|2142.5|2127|0
1640612400000|2021-12-27 13:40:00|2142.5||2140.8||2142.5||2140||0
1640612700000|2021-12-27 13:45:00|2140.5|2126.5|2139.8|2126.5|2140.5|2126.5|2139.5|2126.5|0
1640613000000|2021-12-27 13:50:00||2126.3||2126.3||2126.3||2126.3|0
1640613600000|2021-12-27 14:00:00||2126.5||2126.5||2126.5||2126.5|0
1640613900000|2021-12-27 14:05:00||2127.5||2128.5||2128.5||2127.5|0
1640614200000|2021-12-27 14:10:00|2139.5||2139.5||2139.5||2139.5||0
1640614500000|2021-12-27 14:15:00|2139.3|2126.3|2138.3|2123.5|2139.3|2126.3|2138.3|2122.8|4
1640615100000|2021-12-27 14:25:00|2139.3|2124.5|2139|2125.8|2139.3|2125.8|2139|2124.5|0
1640615400000|2021-12-27 14:30:00|2138.8|2125.5|2138.5|2126.5|2138.8|2126.5|2138|2125.5|0
1640615700000|2021-12-27 14:35:00|2138.8|2127.5|2138.8|2128.5|2138.8|2128.5|2138.5|2127.5|0
1640616000000|2021-12-27 14:40:00|2138.3|2124.5|2138.5|2124.5|2138.5|2124.5|2138.3|2124.5|1
1640616300000|2021-12-27 14:45:00|2138.3|2124.8|2137.8|2124.8|2138.8|2124.8|2137.8|2124.8|0
1640616600000|2021-12-27 14:50:00|2137.5||2137||2137.8||2137||0
1640616900000|2021-12-27 14:55:00|2136.8||2136.8||2137||2136.3||0
1640617200000|2021-12-27 15:00:00|2137||2143||2143||2137||0
1640617500000|2021-12-27 15:05:00|2141.5|2125|2140.5|2125.3|2141.5|2125.3|2140.5|2125|0
1640617800000|2021-12-27 15:10:00||2125.5||2125.8||2125.8||2125.5|0
1640618100000|2021-12-27 15:15:00||2126||2126||2126||2126|0
1640679300000|2021-12-28 08:15:00|2149.5|2117.3|2148.8|2127.5|2149.5|2127.5|2148.8|2117.3|5
1640679600000|2021-12-28 08:20:00|2148.5|2127.8|2148.5|2129|2148.5|2129|2148.5|2127.8|0
1640679900000|2021-12-28 08:25:00|2148.3|2132.5|2147.8|2137.5|2148.3|2137.5|2147.8|2132.5|0
1640680200000|2021-12-28 08:30:00|2148.5|2132.8|2152.5|2133|2152.5|2133|2148.5|2132.8|9
1640680500000|2021-12-28 08:35:00|2151.8|2133.8|2147.3|2132.8|2152.5|2133.8|2146.3|2132.8|0
1640680800000|2021-12-28 08:40:00|2146.5|2132.5|2145|2132.5|2146.5|2132.5|2144.8|2132.5|5
1640681100000|2021-12-28 08:45:00|2145.5|2132.8|2145.5|2133.3|2145.5|2133.3|2141.3|2132.8|1
1640681400000|2021-12-28 08:50:00|2144.8||2144.8||2144.8||2144.8||0
1640681700000|2021-12-28 08:55:00|2145.5||2145.5||2145.5||2145.5||0
1640682000000|2021-12-28 09:00:00|2145|2133.5|2145|2133.5|2145|2133.5|2145|2133.5|0
1640682300000|2021-12-28 09:05:00|2146.5||2147.5||2147.5||2146.5||2
1640682600000|2021-12-28 09:10:00|2150|2134|2150|2136|2150|2136|2150|2134|0
1640682900000|2021-12-28 09:15:00||2135.8||2136.5||2136.5||2135.8|0
1640683200000|2021-12-28 09:20:00||2136.8||2136.8||2136.8||2136.8|0
1640683500000|2021-12-28 09:25:00|2151.8|2137|2152.8|2139|2153|2139|2151.8|2137|2
1640683800000|2021-12-28 09:30:00|2152.5|2139.3|2152.8|2139.3|2153|2139.3|2152.5|2139.3|0
1640684100000|2021-12-28 09:35:00|2153|2139.5|2152.8|2139.5|2153.3|2139.5|2152.5|2139.5|0
1640684400000|2021-12-28 09:40:00|2153|2145.3|2150.5|2140|2153.5|2145.3|2150.5|2139.5|2
1640684700000|2021-12-28 09:45:00||2140.3||2140||2140.3||2140|0
1640685000000|2021-12-28 09:50:00|2153.5|2140.5|2153.5|2140.3|2153.5|2140.5|2153.5|2140.3|1
1640685300000|2021-12-28 09:55:00|2153.3|2140|2153.3|2140|2153.3|2140|2153.3|2140|2
1640685600000|2021-12-28 10:00:00|2152.5|2138.5|2150.5|2139|2153|2139|2150.5|2138.5|3
1640685900000|2021-12-28 10:05:00|2151.5|2139.5|2152.5|2139.5|2152.5|2139.8|2151.5|2139.5|4
1640686200000|2021-12-28 10:10:00|2152.3||2152.3||2152.3||2152.3||0
1640686500000|2021-12-28 10:15:00||2139.8||2139.8||2139.8||2139.8|0
1640686800000|2021-12-28 10:20:00||2139.5||2139.5||2140.8||2139.5|0
1640687100000|2021-12-28 10:25:00|2152.5|2139.8|2151.5|2141|2152.5|2141|2151.5|2139.5|0
1640687400000|2021-12-28 10:30:00||2140.3||2140.5||2140.8||2140.3|0
1640687700000|2021-12-28 10:35:00||2140.3||2140.3||2140.5||2140.3|0
1640688000000|2021-12-28 10:40:00||2140||2140||2140.3||2140|0
1640688300000|2021-12-28 10:45:00||2140.3||2138.5||2140.5||2138.5|0
1640688600000|2021-12-28 10:50:00|2151.3|2138|2150.5|2138|2151.3|2138|2150.5|2138|0
1640688900000|2021-12-28 10:55:00|2150|2137.5|2148.5|2137.5|2150|2137.5|2148.5|2137.5|1
1640689500000|2021-12-28 11:05:00||2136||2134.5||2136||2134.5|11
1640689800000|2021-12-28 11:10:00|2146.5|2134.8|2146.5|2134.8|2146.5|2134.8|2146.5|2134.8|0
1640690100000|2021-12-28 11:15:00||2135||2135.5||2135.5||2135|4
1640691000000|2021-12-28 11:30:00||2134.5||2135||2135||2134.5|0
1640691300000|2021-12-28 11:35:00||2134.3||2134.3||2134.5||2134.3|0
1640691600000|2021-12-28 11:40:00|2146|2134|2143.5|2134|2146|2134.3|2143.5|2134|0
1640691900000|2021-12-28 11:45:00||2133||2133||2133||2133|0
1640692200000|2021-12-28 11:50:00|2141.5|2130.3|2145.5|2132|2145.5|2132|2139.5|2129.5|6
1640692500000|2021-12-28 11:55:00|2143.5|2132.3|2143.5|2132.5|2143.5|2132.5|2143.5|2132.3|0
1640692800000|2021-12-28 12:00:00||2132.8||2133.5||2133.5||2132.5|0
1640693100000|2021-12-28 12:05:00|2146.3|2133.8|2146.3|2135.8|2146.3|2135.8|2146.3|2133.8|10
1640693400000|2021-12-28 12:10:00|2147.3|2135.5|2147.3|2135.5|2147.3|2135.5|2147.3|2135.5|2
1640693700000|2021-12-28 12:15:00|2147||2147||2147||2147||0
1640694600000|2021-12-28 12:30:00|2147.3|2135.8|2147.3|2135.8|2147.3|2135.8|2147.3|2135.8|2
1640694900000|2021-12-28 12:35:00|2147.5||2147.5||2147.5||2147.5||0
1640695500000|2021-12-28 12:45:00|2147.3||2144.5||2147.3||2144.5||0
1640696100000|2021-12-28 12:55:00|2145.5||2145.5||2145.5||2145.5||5
1640696400000|2021-12-28 13:00:00|2144.5||2147.3||2147.3||2144.5||5
1640697000000|2021-12-28 13:10:00||2135.5||2135.5||2135.5||2135.5|0
1640697300000|2021-12-28 13:15:00|2147||2146.5||2147||2146.5||0
1640697900000|2021-12-28 13:25:00|2145.5|2133.8|2145.5|2133|2145.5|2133.8|2145.5|2132.8|4
1640698200000|2021-12-28 13:30:00||2132.8||2131||2132.8||2131|0
1640698500000|2021-12-28 13:35:00|2145|2131.3|2145|2130.3|2145|2131.5|2145|2130|0
1640698800000|2021-12-28 13:40:00|2144.8|2130|2143.5|2131|2144.8|2131|2143.5|2129.8|0
1640699100000|2021-12-28 13:45:00|2141.5|2130.8|2141.5|2131|2141.5|2131.3|2141.5|2130.5|0
1640699400000|2021-12-28 13:50:00|2143|2131.3|2143|2132|2143|2132|2143|2131.3|5
1640699700000|2021-12-28 13:55:00||2132.3||2132||2132.3||2132|0
1640700000000|2021-12-28 14:00:00|2143.5|2132.5|2145.5|2132.8|2145.5|2133|2143.5|2132.5|4
1640700300000|2021-12-28 14:05:00|2144.5|2131.5|2144.5|2131.5|2144.5|2131.5|2144.5|2131.5|0
1640700600000|2021-12-28 14:10:00|2143.5|2130.8|2143.5|2130.8|2143.5|2130.8|2143.5|2130.8|0
1640700900000|2021-12-28 14:15:00|2142.5|2131|2142.5|2131.5|2142.5|2131.5|2142.5|2131|0
1640701200000|2021-12-28 14:20:00|2142.3|2131.3|2142|2129.5|2142.3|2131.3|2142|2129.5|4
1640701500000|2021-12-28 14:25:00|2141.5|2129.8|2140.5|2130|2141.5|2132.3|2140.5|2129.5|0
1640701800000|2021-12-28 14:30:00|2140.3|2129.5|2139.5|2129.5|2140.3|2130.3|2138.5|2129.5|12
1640702100000|2021-12-28 14:35:00|2140.5|2131|2140.5|2130.5|2140.5|2131|2140.5|2130.5|10
1640702400000|2021-12-28 14:40:00|2141.5|2130.8|2142|2131.5|2142.3|2133.8|2141.5|2130.8|16
1640702700000|2021-12-28 14:45:00|2141.5|2131.8|2141.3|2131.8|2141.5|2131.8|2141.3|2131.8|0
1640703000000|2021-12-28 14:50:00|2141.5|2132|2144.8|2133.5|2145.3|2133.5|2141.5|2132|34
1640703300000|2021-12-28 14:55:00|2145||2145.5||2145.5||2143.5||10
1640703600000|2021-12-28 15:00:00|2145.3|2130.8|2144|2129.5|2145.3|2130.8|2144|2129.5|0
1640703900000|2021-12-28 15:05:00|2143.5||2145.3||2145.3||2143.5||0
1640704200000|2021-12-28 15:10:00||2129.8||2129.8||2129.8||2129.8|0
1640765700000|2021-12-29 08:15:00|2145.3|2129.8|2145.3|2129.8|2145.3|2129.8|2145.3|2129.8|0
1640766600000|2021-12-29 08:30:00|2142.5|2124.5|2147.5|2126.3|2147.5|2126.3|2142.5|2124.5|10
1640766900000|2021-12-29 08:35:00|2147|2130|2147|2133.5|2147|2133.5|2147|2130|0
1640767200000|2021-12-29 08:40:00|2147.5|2135|2148|2136|2148.5|2137.5|2147.5|2135|9
1640767500000|2021-12-29 08:45:00||2135.3||2135.3||2135.3||2135.3|0
1640767800000|2021-12-29 08:50:00|2148.5|2141.3|2151.3|2138.3|2151.5|2141.3|2148.5|2138|44
1640768100000|2021-12-29 08:55:00|2151|2138.8|2151|2139.3|2151|2139.3|2151|2138.8|0
1640768400000|2021-12-29 09:00:00|2151.3|2139.5|2149.5|2139.8|2152.5|2139.8|2149.5|2139.5|22
1640768700000|2021-12-29 09:05:00|2152.5|2141.5|2152.3|2140.3|2152.5|2141.8|2151.5|2140.3|11
1640769000000|2021-12-29 09:10:00|2152||2151.8||2152||2151.5||2
1640769300000|2021-12-29 09:15:00|2152.3||2152.3||2152.3||2152.3||0
1640769900000|2021-12-29 09:25:00|2152||2152||2152||2152||1
1640770200000|2021-12-29 09:30:00||2140.5||2141||2141||2140.5|0
1640770800000|2021-12-29 09:40:00||2141.3||2141.3||2141.3||2141.3|0
1640771100000|2021-12-29 09:45:00|2152.3||2152.3||2152.3||2152.3||1
1640771400000|2021-12-29 09:50:00|2152.5|2141.5|2152.5|2142.5|2152.5|2142.5|2152.5|2141.3|10
1640771700000|2021-12-29 09:55:00|2153.3|2142.8|2153.5|2144.8|2153.5|2144.8|2153.3|2142.8|28
1640772000000|2021-12-29 10:00:00|2154|2145|2153.5|2145.3|2154.5|2145.8|2152.5|2143|45
1640772300000|2021-12-29 10:05:00|2154.5|2144.8|2154.5|2144.5|2154.5|2145.3|2154.5|2144.5|10
1640772600000|2021-12-29 10:10:00|2154.3|2144|2154.5|2144.3|2154.5|2144.3|2154.3|2142.8|1
1640772900000|2021-12-29 10:15:00|2153.5||2153.5||2153.5||2153.5||0
1640774100000|2021-12-29 10:35:00|2154.5||2154.5||2154.5||2154.5||10
1640775000000|2021-12-29 10:50:00|2154|2144|2152.5|2141.5|2154|2144|2152.5|2141.5|16
1640775300000|2021-12-29 10:55:00||2141.8||2141.3||2141.8||2141.3|5
1640775600000|2021-12-29 11:00:00||2141.5||2141||2141.5||2141|2
1640775900000|2021-12-29 11:05:00||2140.8||2139.3||2140.8||2139.3|3
1640776200000|2021-12-29 11:10:00|2152.3|2139|2148.5|2138.5|2152.3|2139|2148.5|2137.5|0
1640776500000|2021-12-29 11:15:00|2149.5|2138.8|2152.3|2139.5|2152.3|2139.5|2149.5|2138.8|20
1640776800000|2021-12-29 11:20:00|2152||2150.3||2152||2150.3||0
1640777100000|2021-12-29 11:25:00|2150|2136.3|2150.3|2136.8|2150.3|2136.8|2145.3|2136.3|11
1640777400000|2021-12-29 11:30:00|2150|2137|2150|2136.8|2150|2137|2150|2136.8|0
1640777700000|2021-12-29 11:35:00||2137||2137||2137||2136.8|0
1640778000000|2021-12-29 11:40:00|2147.5|2137.3|2147.5|2136.8|2147.5|2137.3|2147.5|2136.8|0
1640778300000|2021-12-29 11:45:00||2136.5||2136.3||2136.5||2136.3|0
1640778600000|2021-12-29 11:50:00||2136.5||2136.5||2136.5||2136|0
1640778900000|2021-12-29 11:55:00|2144.5|2136|2149.5|2136.5|2150|2136.5|2144.5|2136|20
1640779200000|2021-12-29 12:00:00||2136.3||2136.5||2136.5||2136.3|0
1640779500000|2021-12-29 12:05:00||2136.3||2135.8||2136.3||2135.8|0
1640779800000|2021-12-29 12:10:00|2148.5|2135.5|2148.5|2137.3|2148.5|2137.8|2148.5|2135.5|0
1640780100000|2021-12-29 12:15:00||2137.5||2137.3||2137.5||2136.8|0
1640780700000|2021-12-29 12:25:00||2137.5||2137.5||2137.5||2137.5|0
1640781000000|2021-12-29 12:30:00|2146.5|2137.8|2148.5|2137.3|2148.5|2138.3|2146.5|2137.3|10
1640781300000|2021-12-29 12:35:00|||||||||1
1640781900000|2021-12-29 12:45:00|2148.3|2136.5|2148.3|2136.3|2148.3|2136.5|2148.3|2136.3|0
1640782500000|2021-12-29 12:55:00||2135.5||2135.8||2135.8||2135.5|0
1640782800000|2021-12-29 13:00:00|2146.5|2135.3|2146.5|2135.3|2146.5|2135.3|2146.5|2135.3|0
1640784000000|2021-12-29 13:20:00||2135.5||2135.3||2135.5||2135.3|0
1640784300000|2021-12-29 13:25:00||2135.5||2135.5||2135.5||2135.5|0
1640784900000|2021-12-29 13:35:00||2135.3||2135.3||2135.3||2135.3|0
1640785200000|2021-12-29 13:40:00|2148.3|2136.5|2148.3|2136.5|2148.3|2136.5|2148.3|2136.5|10
1640785500000|2021-12-29 13:45:00|2148|2137.3|2148|2137.3|2148|2137.3|2148|2137.3|0
1640785800000|2021-12-29 13:50:00|2146.5|2137.5|2148.5|2137.8|2148.5|2137.8|2146.5|2137.5|12
1640786100000|2021-12-29 13:55:00|2147.5||2147.5||2147.5||2147.5||0
1640786400000|2021-12-29 14:00:00|2146.5|2136.8|2148.5|2137.5|2148.5|2137.5|2145.5|2136.8|10
1640786700000|2021-12-29 14:05:00|2146.5|2137.8|2148.5|2138|2148.5|2138.5|2146.5|2137.8|10
1640787000000|2021-12-29 14:10:00|2149.5|2137.5|2149.5|2138.3|2149.5|2138.3|2149.5|2137.5|3
1640787300000|2021-12-29 14:15:00||2138||2138||2138||2138|0
1640787600000|2021-12-29 14:20:00|2150|2138.3|2149.5|2138.8|2150|2138.8|2149.5|2138|3
1640787900000|2021-12-29 14:25:00||2138.5||2138.5||2138.5||2138.5|0
1640788200000|2021-12-29 14:30:00|2146.5|2138.3|2150|2138.5|2150|2138.5|2146.5|2138.3|10
1640788500000|2021-12-29 14:35:00||2138.3||2138.3||2138.3||2138.3|0
1640789400000|2021-12-29 14:50:00||2138.5||2138.5||2138.5||2138.5|0
1640789700000|2021-12-29 14:55:00|2149.8||2149.5||2150||2149.5||1
1640790000000|2021-12-29 15:00:00|2146.3|2138.3|2147.3|2134.5|2147.3|2138.3|2146.3|2134.5|11
1640790300000|2021-12-29 15:05:00|2148.5|2135.5|2148.5|2135.8|2148.5|2135.8|2148.5|2135.5|4
1640790900000|2021-12-29 15:15:00|2147.5|2136.5|2146.5|2134.5|2147.5|2136.5|2146.5|2134.5|7
1640852100000|2021-12-30 08:15:00|2146.5|2134.5|2146.5|2134.5|2146.5|2134.5|2146.5|2134.5|0
1640855100000|2021-12-30 09:05:00|2153.3|2140.8|2153.3|2140.8|2153.5|2140.8|2153.3|2140.8|0
1640855400000|2021-12-30 09:10:00|2153||2154.5||2154.5||2153||0
1640855700000|2021-12-30 09:15:00|2154.3|2139.5|2154.3|2139.8|2154.3|2139.8|2153.8|2139.5|0
1640856000000|2021-12-30 09:20:00|2153.3|2139|2149.5|2139|2154.3|2139|2149.5|2139|2
1640856300000|2021-12-30 09:25:00|2149|2136.5|2147|2136.5|2149|2136.5|2147|2136.5|4
1640856600000|2021-12-30 09:30:00||2133.3||2132.5||2134||2132.3|2
1640856900000|2021-12-30 09:35:00||2132.8||2134.8||2134.8||2132.5|0
1640857200000|2021-12-30 09:40:00|2147.8|2134.5|2147.3|2134.5|2147.8|2134.5|2147.3|2134.5|1
1640857500000|2021-12-30 09:45:00|2144.5|2135|2147.3|2135.8|2147.3|2135.8|2144.5|2135|1
1640857800000|2021-12-30 09:50:00|2147||2147||2147||2147||0
1640858100000|2021-12-30 09:55:00|2146.5|2136|2146.5|2136.3|2146.5|2136.3|2146.5|2136|1
1640858400000|2021-12-30 10:00:00|2147.3|2136.5|2147.3|2136.5|2147.3|2136.5|2147|2136.5|3
1640858700000|2021-12-30 10:05:00|2147||2147||2147||2147||0
1640859000000|2021-12-30 10:10:00||2134.5||2134.5||2134.5||2134.5|0
1640859300000|2021-12-30 10:15:00|2146.5|2135.5|2146.5|2136.5|2146.5|2137.5|2146.5|2134.5|1
1640859600000|2021-12-30 10:20:00||2134.8||2135||2135||2134.8|0
1640859900000|2021-12-30 10:25:00||2135.3||2135.3||2135.3||2135.3|0
1640860200000|2021-12-30 10:30:00|2145.5||2145.5||2145.5||2145.5||0
1640860800000|2021-12-30 10:40:00|2146.5|2135.5|2146.5|2135.5|2146.5|2135.5|2146.5|2135.5|3
1640861700000|2021-12-30 10:55:00||2135.3||2135.3||2135.3||2135.3|0
1640862000000|2021-12-30 11:00:00|2146|2135|2146|2134|2146|2135|2146|2134|1
1640862300000|2021-12-30 11:05:00||2134.5||2134.5||2134.5||2134.5|0
1640863200000|2021-12-30 11:20:00||2134.8||2134.8||2134.8||2134.8|0
1640863500000|2021-12-30 11:25:00|2145.8|2136.3|2145.8|2136.3|2145.8|2136.3|2145.8|2136.3|0
1640865600000|2021-12-30 12:00:00|2145.3||2145.3||2145.3||2145.3||0
1640865900000|2021-12-30 12:05:00|2146.5||2146.5||2146.5||2146.5||1
1640867100000|2021-12-30 12:25:00||2136.5||2136.5||2136.5||2136.5|0
1640868000000|2021-12-30 12:40:00|2147.5||2148.5||2148.5||2147.5||8
1640868300000|2021-12-30 12:45:00|2147.5|2136.3|2147.5|2136.3|2147.5|2136.3|2147.5|2136.3|0
1640868900000|2021-12-30 12:55:00|2148.5|2135.3|2148.5|2135.3|2148.5|2135.3|2148.5|2135.3|5
1640869200000|2021-12-30 13:00:00||2135.5||2135.8||2135.8||2135.5|0
1640869500000|2021-12-30 13:05:00||2136.3||2136.8||2136.8||2136.3|0
1640870100000|2021-12-30 13:15:00|2150.3|2141.5|2149.8|2137|2150.3|2141.5|2149.5|2136.8|48
1640870400000|2021-12-30 13:20:00|2145.5|2137.3|2149.8|2137.3|2149.8|2137.5|2145.5|2137.3|5
1640870700000|2021-12-30 13:25:00||2137.5||2137.8||2137.8||2137.5|0
1640871300000|2021-12-30 13:35:00|2149.5|2137.5|2148.8|2137.8|2149.8|2137.8|2148.8|2137.5|0
1640872200000|2021-12-30 13:50:00|2148.5||2148||2148.5||2148||0
1640872500000|2021-12-30 13:55:00|2148.3||2148.3||2148.3||2148.3||0
1640872800000|2021-12-30 14:00:00|2147.5|2138|2147.5|2138|2147.5|2138|2147.5|2138|0
1640874000000|2021-12-30 14:20:00||2138.5||2138||2138.5||2138|3
1640874900000|2021-12-30 14:35:00||2138.5||2138.5||2138.5||2138.5|0
1640875200000|2021-12-30 14:40:00|2146|2138|2146|2136.8|2146|2138|2146|2136.8|8
1640875500000|2021-12-30 14:45:00|2146.5|2137|2147.5|2137|2147.5|2137|2146.5|2137|10
1640875800000|2021-12-30 14:50:00||2137.5||2137.5||2137.5||2137.5|1
1640876100000|2021-12-30 14:55:00||2137||2137||2137||2137|6
1640876400000|2021-12-30 15:00:00||2134.8||2134.8||2135.3||2134.8|10
1640877000000|2021-12-30 15:10:00|2146||2145.5||2146||2145.5||0
1640945400000|2021-12-31 10:10:00|2146.5|2135.8|2146.5|2135.3|2146.5|2136|2146.5|2135.3|0
1640945700000|2021-12-31 10:15:00||2135.5||2136.8||2136.8||2135.3|0
1640946000000|2021-12-31 10:20:00|2147.5|2137|2149.5|2137|2149.5|2137|2147.5|2136.3|5
1640946300000|2021-12-31 10:25:00||2138.3||2137.8||2138.5||2137.8|0
1640946600000|2021-12-31 10:30:00||2138.3||2138||2138.5||2138|0
1640946900000|2021-12-31 10:35:00|2149.3|2137.8|2149.3|2138|2149.3|2138|2149.3|2136.5|0
1640947200000|2021-12-31 10:40:00|2149.5|2138.5|2153.5|2137.8|2154|2138.8|2149.5|2137.3|9
1640947500000|2021-12-31 10:45:00||2137.5||2137||2138||2137|0
1640947800000|2021-12-31 10:50:00|2153.3|2136.8|2153.3|2138.3|2153.3|2138.3|2153.3|2136.8|0
1640948100000|2021-12-31 10:55:00||2138.5||2138.5||2138.5||2138|0
1640948400000|2021-12-31 11:00:00|2153.5|2138.3|2154.5|2140.5|2154.8|2140.5|2153.5|2138.3|1
1640948700000|2021-12-31 11:05:00|2153.8||2153.8||2153.8||2153.3||0
1640949000000|2021-12-31 11:10:00|2154.5||2154.5||2154.5||2154.5||0
1640949300000|2021-12-31 11:15:00|2153.5||2153.5||2153.5||2153.5||0
1640949900000|2021-12-31 11:25:00|2153.3|2139.3|2153.3|2140|2153.3|2140|2153.3|2139.3|0
1640950500000|2021-12-31 11:35:00|2153.5||2153.5||2153.5||2153.5||0
1640952300000|2021-12-31 12:05:00||2140.5||2140.5||2140.5||2140.5|0
1640952600000|2021-12-31 12:10:00||2140.8||2141||2141||2140.8|0
1640952900000|2021-12-31 12:15:00||2141.8||2143.3||2143.3||2141.8|0
1640954100000|2021-12-31 12:35:00|2154.5|2143|2154|2143|2154.5|2146.3|2154|2143|30
1640954400000|2021-12-31 12:40:00|2155.8||2155.8||2155.8||2154.5||27
1640954700000|2021-12-31 12:45:00|2156.3|2142.3|2152.3|2142.5|2156.3|2142.5|2152.3|2142.3|1
1640955000000|2021-12-31 12:50:00|2153.5|2142.8|2153.5|2142.8|2153.5|2142.8|2153.5|2142.8|2
1640955300000|2021-12-31 12:55:00|2152.5|2144.5|2155|2142.5|2155|2144.5|2151.3|2142.5|15
1640955600000|2021-12-31 13:00:00|2156.3|2144|2148.5|2136.3|2156.3|2144|2148.5|2131.5|8
1640955900000|2021-12-31 13:05:00|2147.3|2136.5|2153|2140.5|2155.8|2140.5|2147.3|2135.8|5
1640956200000|2021-12-31 13:10:00|2152.8||2152.5||2152.8||2152.5||1
1640956500000|2021-12-31 13:15:00|2152.3|2137|2148.5|2137|2152.3|2137|2148.5|2137|0
1641197700000|2022-01-03 08:15:00||2137||2137||2137||2137|0
1641198900000|2022-01-03 08:35:00|2163.5|2148.5|2165|2151.3|2170.3|2155.5|2163.5|2148.5|4
1641199200000|2022-01-03 08:40:00|2168.8|2152.3|2168.3|2153|2168.8|2154.3|2168|2151.3|1
1641199500000|2022-01-03 08:45:00|2165.5|2153.3|2166.5|2155.5|2166.5|2155.5|2165.5|2153.3|0
1641199800000|2022-01-03 08:50:00|2168.3|2156|2167.3|2157.5|2168.3|2159.5|2165.5|2155.5|5
1641200100000|2022-01-03 08:55:00|2167|2155.5|2168|2155.5|2168|2155.5|2167|2155.5|3
1641200400000|2022-01-03 09:00:00|2167.8|2156|2168.5|2156.8|2168.5|2160.3|2167.8|2156|5
1641200700000|2022-01-03 09:05:00||2156.5||2156.5||2156.8||2156.5|0
1641201000000|2022-01-03 09:10:00|2166.8|2158.5|2168.5|2156.5|2168.5|2158.5|2166.8|2156.5|10
1641201300000|2022-01-03 09:15:00|2168.3|2155.5|2164.5|2155.5|2168.5|2155.5|2164.5|2155.5|2
1641201600000|2022-01-03 09:20:00|2168.3|2155.3|2167.5|2156.5|2168.3|2156.5|2167.5|2155.3|2
1641201900000|2022-01-03 09:25:00|2167.8|2156.8|2167.5|2156.8|2168.3|2156.8|2167.3|2156.8|0
1641202200000|2022-01-03 09:30:00||2157.3||2157.3||2157.3||2157.3|0
1641202500000|2022-01-03 09:35:00|2168.5|2157.5|2168.5|2157.5|2168.5|2159.5|2168.5|2157.5|1
1641202800000|2022-01-03 09:40:00|2168.3||2167.3||2168.5||2167.3||0
1641203100000|2022-01-03 09:45:00|2167.5|2159.8|2167.8|2157.5|2168.5|2160|2167.5|2157.5|14
1641203400000|2022-01-03 09:50:00|2168.5|2159.8|2172|2160.5|2172.3|2160.5|2168.5|2159.8|8
1641203700000|2022-01-03 09:55:00|2172.3|2160.8|2172.3|2163.3|2172.5|2163.3|2170.5|2160.8|22
1641204000000|2022-01-03 10:00:00|2172|2160.8|2171.5|2160.8|2172.5|2161|2171.5|2160.8|1
1641204300000|2022-01-03 10:05:00|2171.3|2160.5|2170.5|2160|2171.5|2160.8|2170.5|2160|3
1641204600000|2022-01-03 10:10:00|2170.3|2157.8|2169.8|2157.5|2170.3|2157.8|2169.8|2157.3|9
1641204900000|2022-01-03 10:15:00|2169.5|2157.3|2168.5|2157.3|2169.5|2157.3|2168.5|2157.3|20
1641205500000|2022-01-03 10:25:00|2165.3|2157|2167|2151.8|2167.8|2157|2165.3|2151.8|16
1641205800000|2022-01-03 10:30:00|2166.3|2151|2163.5|2149.8|2166.3|2151|2163.5|2149.8|3
1641206100000|2022-01-03 10:35:00||2150.3||2149.5||2150.3||2149|0
1641206400000|2022-01-03 10:40:00||2149.8||2150||2150||2149.3|0
1641206700000|2022-01-03 10:45:00||2149.8||2152.5||2152.5||2149.8|0
1641207000000|2022-01-03 10:50:00|2168|2151.3|2168.5|2151.5|2168.5|2151.5|2167.3|2151.3|1
1641207300000|2022-01-03 10:55:00|2168.8|2151.8|2168.3|2152.5|2168.8|2152.5|2168.3|2151.8|0
1641207600000|2022-01-03 11:00:00|2168||2166.5||2168.3||2166.5||0
1641208200000|2022-01-03 11:10:00||2152.8||2152.8||2152.8||2152.8|0
1641208800000|2022-01-03 11:20:00||2153.5||2153.5||2153.5||2153.5|0
1641210600000|2022-01-03 11:50:00|2168.3||2167.8||2168.3||2167.8||0
1641210900000|2022-01-03 11:55:00|2168.5||2168.8||2168.8||2168.3||0
1641211200000|2022-01-03 12:00:00|2169||2169||2169||2169||0
1641211500000|2022-01-03 12:05:00|2168.5||2168.5||2168.5||2168.5||0
1641211800000|2022-01-03 12:10:00|2168.3||2167.5||2168.3||2167.5||0
1641212100000|2022-01-03 12:15:00|2168.5||2168.5||2168.5||2168.5||0
1641212400000|2022-01-03 12:20:00||2153.8||2153.8||2153.8||2153.8|0
1641213600000|2022-01-03 12:40:00|2168||2168.5||2168.5||2168||0
1641214200000|2022-01-03 12:50:00|2168.3|2154|2168|2154|2168.3|2154|2168|2154|0
1641217200000|2022-01-03 13:40:00|2167.5||2167.5||2167.5||2167.5||0
1641217500000|2022-01-03 13:45:00||2154.3||2154.8||2154.8||2154|0
1641218100000|2022-01-03 13:55:00|2168|2155|2168|2155.5|2168|2155.5|2168|2155|0
1641218400000|2022-01-03 14:00:00||2155.8||2155.3||2155.8||2155.3|1
1641219000000|2022-01-03 14:10:00|2165.5|2155.5|2165.5|2155.8|2165.5|2155.8|2165.5|2155.5|7
1641219300000|2022-01-03 14:15:00|2168||2168||2168||2168||5
1641219600000|2022-01-03 14:20:00||2156||2156.3||2156.3||2156|0
1641220200000|2022-01-03 14:30:00|2167.8||2168||2168||2167.8||0
1641220500000|2022-01-03 14:35:00||2156.5||2156.3||2156.5||2156.3|0
1641220800000|2022-01-03 14:40:00|2169|2156.8|2169|2156.8|2169|2156.8|2169|2156.8|6
1641221100000|2022-01-03 14:45:00|2168.5|2157|2167.5|2157|2168.5|2157|2167.5|2156.8|0
1641221400000|2022-01-03 14:50:00|2167.3|2156.8|2166.5|2156.8|2167.3|2156.8|2166.5|2156.5|4
1641221700000|2022-01-03 14:55:00|2166.3|2153.5|2167.3|2153.8|2167.5|2158.8|2165.5|2153.5|6
1641222000000|2022-01-03 15:00:00|2167.5|2154|2166.5|2154.3|2167.5|2154.3|2166.5|2154|0
1641222300000|2022-01-03 15:05:00||2154.5||2155.8||2155.8||2154.5|0
1641222600000|2022-01-03 15:10:00||2154||2154||2154||2153.8|5
1641222900000|2022-01-03 15:15:00||2154.5||2155.8||2155.8||2154.5|0
1641284100000|2022-01-04 08:15:00|2166.5|2155.8|2166.5|2155.8|2166.5|2155.8|2166.5|2155.8|0
1641285000000|2022-01-04 08:30:00|2167.4|2156.7|2169.6|2158.9|2169.6|2158.9|2167.4|2156.7|0
1641285300000|2022-01-04 08:35:00|2170.8|2160.1|2172.8|2162.1|2172.8|2162.1|2170.8|2160.1|0
1641285900000|2022-01-04 08:45:00|2182.8|2168.6|2180.8|2168.6|2182.8|2168.6|2180.8|2168.6|0
1641286200000|2022-01-04 08:50:00||2168.8||2168.8||2168.8||2168.8|0
1641286500000|2022-01-04 08:55:00|2179.8||2179.8||2179.8||2179.8||0
1641287400000|2022-01-04 09:10:00||2169.1||2169.1||2169.1||2168.8|5
1641287700000|2022-01-04 09:15:00|2178.6|2168.8|2178.6|2169.1|2178.6|2169.1|2178.6|2168.8|5
1641288000000|2022-01-04 09:20:00|2179.8||2179.8||2179.8||2179.8||8
1641288300000|2022-01-04 09:25:00|2180.8|2169.3|2185.3|2173.8|2185.8|2174.8|2180.8|2169.1|24
1641288600000|2022-01-04 09:30:00|2184.8|2172.8|2184.8|2173.8|2184.8|2173.8|2184.8|2171.3|1
1641288900000|2022-01-04 09:35:00|2181.8|2171.3|2185.8|2172.3|2185.8|2172.3|2181.8|2171.3|36
1641289200000|2022-01-04 09:40:00|2184.8|2171.3|2181.8|2171.8|2184.8|2171.8|2179.8|2169.1|8
1641289500000|2022-01-04 09:45:00|2184.8|2169.6|2181.8|2170.1|2184.8|2170.1|2181.8|2169.6|5
1641289800000|2022-01-04 09:50:00||2169.8||2169.8||2169.8||2169.8|0
1641290100000|2022-01-04 09:55:00|2184.8|2170.1|2184.6|2173.1|2184.8|2173.1|2184.6|2170.1|5
1641290400000|2022-01-04 10:00:00|2184.8|2173.3|2185.8|2175.1|2185.8|2175.1|2184.8|2173.3|6
1641290700000|2022-01-04 10:05:00|2184.8||2184.8||2184.8||2184.8||0
1641291000000|2022-01-04 10:10:00|2184.3||2184.8||2184.8||2184.3||1
1641291300000|2022-01-04 10:15:00|2185.8|2175.8|2185.8|2175.8|2185.8|2175.8|2185.8|2175.8|0
1641291600000|2022-01-04 10:20:00|2184.8|2175.1|2184.6|2174.8|2184.8|2175.1|2184.6|2174.8|1
1641291900000|2022-01-04 10:25:00|2185.8|2175.1|2185.3|2176.8|2185.8|2176.8|2185.3|2175.1|4
1641292200000|2022-01-04 10:30:00|2185.8|2177.8|2187.8|2174.8|2187.8|2179.1|2185.8|2174.8|29
1641292500000|2022-01-04 10:35:00|2185.8||2185.8||2185.8||2185.8||0
1641292800000|2022-01-04 10:40:00|2185.6||2185.6||2185.6||2185.6||0
1641293100000|2022-01-04 10:45:00|||||||||2
1641293700000|2022-01-04 10:55:00|2185.3|2170.1|2185.3|2169.8|2185.6|2170.1|2185.3|2169.8|7
1641294000000|2022-01-04 11:00:00|2185.6|2170.1|2185.3|2172.3|2185.6|2172.6|2185.3|2169.8|0
1641294300000|2022-01-04 11:05:00|2185.6|2172.6|2185.8|2173.8|2185.8|2173.8|2185.6|2172.6|24
1641294600000|2022-01-04 11:10:00||2173.3||2173.3||2173.3||2173.3|0
1641294900000|2022-01-04 11:15:00||2173.6||2174.8||2174.8||2173.6|0
1641295500000|2022-01-04 11:25:00||2176.8||2176.8||2176.8||2176.8|0
1641295800000|2022-01-04 11:30:00||2174.8||2175.8||2175.8||2174.1|7
1641296100000|2022-01-04 11:35:00|2184.8|2176.8|2185.8|2176.8|2185.8|2176.8|2184.8|2176.8|5
1641296400000|2022-01-04 11:40:00|2187.8|2175.8|2187.8|2176.1|2187.8|2176.1|2187.8|2175.8|1
1641296700000|2022-01-04 11:45:00|2189.8|2176.3|2193.6|2182.8|2193.8|2185.6|2189.8|2176.3|39
1641297000000|2022-01-04 11:50:00|2193.3|2183.1|2193.1|2181.8|2193.6|2183.1|2192.6|2181.8|11
1641297300000|2022-01-04 11:55:00|2193.3|2183.1|2192.8|2178.8|2193.3|2183.1|2192.8|2178.8|9
1641297600000|2022-01-04 12:00:00|2191.8|2177.8|2191.3|2177.6|2191.8|2177.8|2191.3|2176.3|0
1641297900000|2022-01-04 12:05:00||2177.3||2177.6||2177.6||2177.3|0
1641298200000|2022-01-04 12:10:00|2191.1||2191.1||2191.1||2191.1||0
1641298500000|2022-01-04 12:15:00||2177.8||2178.8||2178.8||2177.8|0
1641298800000|2022-01-04 12:20:00||2179.1||2178.8||2182.8||2178.8|1
1641299100000|2022-01-04 12:25:00|2190.8|2179.1|2190.8|2179.1|2190.8|2179.1|2190.8|2179.1|0
1641299400000|2022-01-04 12:30:00|2189.8|2176.3|2189.8|2175.8|2189.8|2176.3|2189.8|2175.8|0
1641299700000|2022-01-04 12:35:00|2184.1||2189.6||2189.8||2184.1||7
1641300000000|2022-01-04 12:40:00|2189.3||2188.6||2189.3||2188.6||2
1641300300000|2022-01-04 12:45:00|2188.8|2176.1|2188.8|2176.8|2188.8|2176.8|2188.8|2176.1|0
1641300600000|2022-01-04 12:50:00|2190.3||2190.8||2190.8||2190.3||0
1641301200000|2022-01-04 13:00:00|2190.6||2189.3||2190.6||2189.3||0
1641301500000|2022-01-04 13:05:00||2177.1||2177.1||2177.1||2177.1|0
1641302100000|2022-01-04 13:15:00|2190.3||2190.3||2190.3||2190.3||0
1641302400000|2022-01-04 13:20:00|2189.6|2176.8|2185.6|2174.1|2189.6|2176.8|2185.6|2174.1|8
1641302700000|2022-01-04 13:25:00|2185.8|2173.8|2184.8|2173.8|2186.6|2173.8|2184.8|2173.8|0
1641303000000|2022-01-04 13:30:00|2186.3|2174.1|2186.3|2174.1|2186.3|2174.1|2186.3|2174.1|0
1641303900000|2022-01-04 13:45:00|||||||||1
1641304500000|2022-01-04 13:55:00|2185.8|2173.8|2182.8|2173.8|2185.8|2173.8|2182.8|2173.8|1
1641304800000|2022-01-04 14:00:00|2185.8|2174.1|2185.8|2174.1|2185.8|2174.1|2185.8|2174.1|1
1641305400000|2022-01-04 14:10:00|2186.6||2186.6||2186.6||2186.6||0
1641305700000|2022-01-04 14:15:00|2186.8|2174.8|2187.8|2175.3|2187.8|2175.3|2186.8|2174.8|10
1641306600000|2022-01-04 14:30:00|2188.8|2176.8|2190.8|2176.8|2190.8|2176.8|2188.8|2176.8|12
1641307200000|2022-01-04 14:40:00|2190.6||2190.3||2190.6||2190.3||0
1641307500000|2022-01-04 14:45:00|2190.6|2177.3|2189.8|2177.3|2190.8|2177.3|2189.8|2177.3|0
1641307800000|2022-01-04 14:50:00|2189.3|2177.8|2189.8|2177.8|2189.8|2177.8|2189.3|2177.8|1
1641308100000|2022-01-04 14:55:00|2190.8|2178.1|2190.8|2178.8|2190.8|2178.8|2190.8|2178.1|0
1641308400000|2022-01-04 15:00:00||2179.1||2179.3||2179.3||2179.1|0
1641309000000|2022-01-04 15:10:00|2192.8|2179.8|2192.8|2180.8|2192.8|2180.8|2192.8|2179.3|1
1641309300000|2022-01-04 15:15:00||2182.8||2180.3||2183.1||2180.3|2
1641370500000|2022-01-05 08:15:00||2180.3||2180.3||2180.3||2180.3|0
1641371400000|2022-01-05 08:30:00|2196.8|2186.8|2194.8|2183.8|2198.8|2186.8|2194.8|2168.1|1
1641371700000|2022-01-05 08:35:00|2192.8|2181.8|2192.8|2181.8|2192.8|2181.8|2192.8|2181.8|2
1641372000000|2022-01-05 08:40:00|2194.8|2182.1|2197.8|2184.3|2198.8|2184.3|2194.8|2182.1|9
1641372300000|2022-01-05 08:45:00|2194.8|2184.6|2197.3|2184.8|2197.8|2186.8|2194.8|2184.6|8
1641372600000|2022-01-05 08:50:00|2196.8||2197.1||2197.1||2194.8||17
1641372900000|2022-01-05 08:55:00|2196.8|2178.8|2192.8|2179.3|2196.8|2179.3|2192.8|2178.3|7
1641373200000|2022-01-05 09:00:00|2192.6|2179.8|2192.6|2180.3|2192.6|2180.3|2192.6|2179.8|0
1641373500000|2022-01-05 09:05:00|2192.3|2179.8|2192.1|2180.3|2192.3|2180.3|2191.3|2179.6|1
1641373800000|2022-01-05 09:10:00|2192.6|2181.1|2193.8|2180.6|2194.3|2181.1|2191.3|2179.6|39
1641374100000|2022-01-05 09:15:00|2195.3|2181.6|2194.3|2181.6|2195.3|2183.8|2194.1|2181.6|0
1641374400000|2022-01-05 09:20:00|2194.1||2195.1||2195.1||2194.1||0
1641374700000|2022-01-05 09:25:00|2194.8||2194.8||2194.8||2194.8||0
1641375300000|2022-01-05 09:35:00|2194.6||2193.8||2194.8||2193.8||0
1641375600000|2022-01-05 09:40:00|2194.1||2192.1||2194.3||2192.1||0
1641375900000|2022-01-05 09:45:00|2192.3|2177.1|2189.1|2175.1|2192.3|2177.1|2189.1|2175.1|11
1641376200000|2022-01-05 09:50:00|2188.8|2174.8|2189.6|2174.6|2190.6|2175.8|2188.8|2174.6|1
1641376500000|2022-01-05 09:55:00|2189.8|2174.8|2191.1|2176.3|2191.1|2176.6|2186.8|2174.8|2
1641376800000|2022-01-05 10:00:00|2189.8|2176.1|2189.8|2176.3|2189.8|2176.6|2189.8|2175.8|0
1641377100000|2022-01-05 10:05:00||2176.1||2176.8||2176.8||2176.1|0
1641377700000|2022-01-05 10:15:00|2188.8|2174.8|2188.8|2174.8|2188.8|2174.8|2188.8|2174.8|1
1641378000000|2022-01-05 10:20:00|2187.8|2174.6|2188.6|2173.6|2188.8|2174.8|2187.8|2172.6|0
1641378300000|2022-01-05 10:25:00|2186.8|2174.8|2185.8|2172.8|2186.8|2174.8|2185.8|2172.8|1
1641378600000|2022-01-05 10:30:00|2185.6|2172.6|2185.8|2171.8|2185.8|2172.8|2185.6|2171.8|0
1641379200000|2022-01-05 10:40:00||2171.6||2171.6||2171.8||2171.3|0
1641379500000|2022-01-05 10:45:00||2171.3||2171.6||2171.8||2171.3|0
1641379800000|2022-01-05 10:50:00||2171.8||2171.6||2171.8||2171.6|0
1641380100000|2022-01-05 10:55:00||2171.8||2171.8||2171.8||2171.8|0
1641380700000|2022-01-05 11:05:00|2185.6||2185.1||2185.6||2185.1||0
1641381000000|2022-01-05 11:10:00|2185.3||2185.3||2185.8||2185.1||0
1641381300000|2022-01-05 11:15:00|2185.6||2183.8||2185.6||2183.8||0
1641382800000|2022-01-05 11:40:00|2183.3|2171.3|2183.6|2171.3|2183.6|2171.3|2183.3|2171.3|1
1641383100000|2022-01-05 11:45:00|2183.8||2181.3||2183.8||2181.3||0
1641383400000|2022-01-05 11:50:00|2183.8|2169.8|2182.8|2169.8|2183.8|2169.8|2182.8|2169.8|2
1641383700000|2022-01-05 11:55:00|2183.8|2169.6|2183.8|2169.8|2183.8|2169.8|2183.8|2169.6|0
1641384000000|2022-01-05 12:00:00||2170.1||2171.8||2171.8||2169.8|0
1641384600000|2022-01-05 12:10:00||2172.8||2172.8||2172.8||2172.8|0
1641384900000|2022-01-05 12:15:00||2173.1||2173.1||2173.1||2173.1|0
1641386100000|2022-01-05 12:35:00||2173.3||2173.3||2173.3||2173.3|0
1641387000000|2022-01-05 12:50:00|2183.6||2183.6||2183.6||2183.6||1
1641387300000|2022-01-05 12:55:00|2183.8||2183.8||2183.8||2183.8||0
1641387600000|2022-01-05 13:00:00|2183.6||2183.8||2183.8||2183.6||0
1641388500000|2022-01-05 13:15:00|2186.3||2185.8||2186.3||2185.8||11
1641388800000|2022-01-05 13:20:00|2186.1||2186.1||2186.1||2186.1||0
1641389100000|2022-01-05 13:25:00|2185.8|2173.6|2186.1|2173.8|2186.1|2173.8|2185.8|2173.6|0
1641389400000|2022-01-05 13:30:00||2174.1||2174.1||2174.1||2174.1|0
1641390000000|2022-01-05 13:40:00|2185.8|2174.3|2185.8|2174.3|2185.8|2174.3|2185.8|2174.3|0
1641390600000|2022-01-05 13:50:00||2174.8||2174.8||2174.8||2174.8|0
1641391200000|2022-01-05 14:00:00|2185.6||2185.3||2185.6||2185.3||0
1641391500000|2022-01-05 14:05:00|2185.1|2174.3|2185.8|2174.8|2185.8|2174.8|2184.8|2174.3|0
1641391800000|2022-01-05 14:10:00|2184.8|2174.3|2184.8|2174.3|2184.8|2174.3|2184.3|2174.3|0
1641392100000|2022-01-05 14:15:00|2184.6|2173.6|2185.8|2173.6|2185.8|2173.6|2184.6|2173.3|7
1641392400000|2022-01-05 14:20:00|2185.6||2185.6||2185.6||2185.6||0
1641392700000|2022-01-05 14:25:00|2182.8|2173.3|2185.6|2173.3|2185.6|2173.3|2182.8|2173.3|0
1641393300000|2022-01-05 14:35:00|2183.8|2173.8|2185.6|2173.3|2185.6|2173.8|2183.8|2173.3|1
1641393600000|2022-01-05 14:40:00|2185.3|2173.6|2185.3|2174.3|2185.3|2174.3|2185.3|2173.6|0
1641393900000|2022-01-05 14:45:00|2184.8|2173.6|2184.1|2172.8|2184.8|2173.6|2183.8|2172.8|15
1641394200000|2022-01-05 14:50:00|2183.8|2171.1|2183.8|2173.3|2183.8|2173.3|2183.8|2170.8|1
1641394500000|2022-01-05 14:55:00|2184.6|2173.6|2184.6|2173.6|2184.6|2173.6|2184.6|2173.6|5
1641394800000|2022-01-05 15:00:00||2173.3||2174.3||2174.3||2173.3|0
1641395100000|2022-01-05 15:05:00|2184.8||2184.8||2184.8||2184.8||6
1641395400000|2022-01-05 15:10:00|2185.3|2174.8|2186.8|2176.8|2186.8|2176.8|2185.3|2174.8|3
1641395700000|2022-01-05 15:15:00|2187.8|2178.8|2188.8|2176.8|2188.8|2178.8|2186.8|2176.8|4
1641543300000|2022-01-07 08:15:00|2184.8|2156.8|2179.8|2156.8|2184.8|2156.8|2179.8|2156.8|0
1641543900000|2022-01-07 08:25:00|2183.8|2157.3|2183.8|2157.3|2183.8|2157.3|2183.8|2157.3|0
1641544200000|2022-01-07 08:30:00|2179.8|2161.8|2173.8|2161.8|2179.8|2161.8|2173.8|2161.8|0
1641544500000|2022-01-07 08:35:00|2174.8|2166.8|2183.8|2170.3|2183.8|2170.3|2174.8|2166.8|11
1641544800000|2022-01-07 08:40:00|2186.1|2169.8|2186.3|2170.6|2187.1|2172.3|2184.8|2169.8|0
1641545100000|2022-01-07 08:45:00|2183.8|2170.8|2183.8|2171.8|2183.8|2172.1|2183.8|2170.8|0
1641545400000|2022-01-07 08:50:00|2186.3|2172.1|2186.3|2174.6|2186.3|2174.6|2181.8|2171.8|12
1641545700000|2022-01-07 08:55:00|2188.6|2174.3|2188.6|2176.6|2188.6|2176.6|2188.6|2173.8|0
1641546000000|2022-01-07 09:00:00|2190.8|2176.8|2193.6|2176.6|2195.3|2179.3|2190.8|2176.3|1
1641546300000|2022-01-07 09:05:00|2192.8|2176.3|2192.8|2180.6|2192.8|2180.6|2187.8|2176.1|5
1641546600000|2022-01-07 09:10:00|2194.8|2180.8|2194.8|2180.6|2194.8|2180.8|2194.8|2180.6|21
1641546900000|2022-01-07 09:15:00|2193.8|2179.8|2194.8|2179.8|2194.8|2180.3|2193.8|2178.1|5
1641547200000|2022-01-07 09:20:00|2189.8|2180.1|2193.8|2179.8|2194.8|2180.3|2189.8|2179.8|25
1641547500000|2022-01-07 09:25:00|2193.6|2179.1|2193.8|2177.8|2193.8|2179.1|2193.6|2177.3|9
1641547800000|2022-01-07 09:30:00|2191.8|2178.1|2191.8|2177.8|2191.8|2178.1|2191.8|2177.8|0
1641548100000|2022-01-07 09:35:00||2178.6||2178.6||2178.6||2178.6|0
1641548400000|2022-01-07 09:40:00|2189.8|2177.1|2189.8|2177.1|2189.8|2177.3|2189.8|2176.6|10
1641548700000|2022-01-07 09:45:00||2177.3||2175.6||2177.3||2175.6|5
1641549000000|2022-01-07 09:50:00|2185.1|2174.6|2184.8|2175.1|2185.1|2175.3|2184.8|2174.6|1
1641549300000|2022-01-07 09:55:00|2184.6|2175.3|2193.1|2176.8|2193.8|2176.8|2184.6|2175.3|16
1641549600000|2022-01-07 10:00:00|2192.8||2187.8||2192.8||2187.8||0
1641549900000|2022-01-07 10:05:00|2190.6|2175.1|2191.1|2175.1|2191.1|2175.6|2190.6|2175.1|1
1641550200000|2022-01-07 10:10:00|2185.3|2175.3|2190.8|2177.3|2192.8|2177.8|2185.3|2173.6|1
1641550500000|2022-01-07 10:15:00|2191.1|2173.3|2187.8|2170.6|2191.1|2174.8|2187.6|2170.6|20
1641550800000|2022-01-07 10:20:00|2187.6|2170.8|2188.6|2173.6|2189.3|2176.8|2185.8|2170.3|10
1641551100000|2022-01-07 10:25:00|2188.8|2174.3|2189.8|2175.3|2189.8|2175.3|2188.8|2174.3|0
1641551400000|2022-01-07 10:30:00|2189.6||2188.8||2189.8||2188.8||0
1641551700000|2022-01-07 10:35:00|2189.1||2189.8||2189.8||2189.1||0
1641552000000|2022-01-07 10:40:00|2190.6|2175.8|2190.8|2176.3|2190.8|2176.3|2190.6|2175.8|0
1641552300000|2022-01-07 10:45:00|2191.1|2176.6|2191.1|2175.8|2192.6|2176.6|2191.1|2175.8|0
1641552600000|2022-01-07 10:50:00|2191.3|2176.3|2193.6|2177.3|2193.8|2177.3|2191.3|2176.3|0
1641552900000|2022-01-07 10:55:00|2193.3|2177.8|2193.6|2177.8|2193.6|2177.8|2193.3|2177.8|0
1641553200000|2022-01-07 11:00:00|2193.3|2177.3|2193.3|2177.6|2193.6|2177.6|2193.3|2177.3|2
1641553500000|2022-01-07 11:05:00|2193.1|2177.8|2193.1|2178.1|2193.1|2178.1|2193.1|2177.8|0
1641553800000|2022-01-07 11:10:00|2193.3|2178.3|2193.8|2178.3|2193.8|2178.3|2193.3|2178.3|0
1641554100000|2022-01-07 11:15:00|2189.8||2189.8||2189.8||2189.8||0
1641554400000|2022-01-07 11:20:00|2188.3|2178.8|2189.8|2178.3|2189.8|2180.3|2188.3|2178.3|20
1641554700000|2022-01-07 11:25:00|2189.6|2176.8|2189.8|2176.8|2189.8|2176.8|2189.6|2174.6|2
1641555900000|2022-01-07 11:45:00||2175.6||2175.6||2175.6||2175.6|0
1641556200000|2022-01-07 11:50:00||2176.8||2177.1||2177.1||2176.8|0
1641556500000|2022-01-07 11:55:00||2177.3||2177.3||2177.3||2177.3|0
1641557100000|2022-01-07 12:05:00||2177.6||2177.6||2177.6||2177.6|0
1641557700000|2022-01-07 12:15:00|2191.6||2192.1||2192.3||2191.6||2
1641558000000|2022-01-07 12:20:00|2187.8||2191.6||2191.6||2187.8||4
1641558300000|2022-01-07 12:25:00|2191.8||2191.6||2191.8||2191.3||0
1641558600000|2022-01-07 12:30:00|2191.3||2189.8||2191.8||2189.8||0
1641558900000|2022-01-07 12:35:00|2189.6|2176.8|2189.6|2175.6|2189.6|2176.8|2189.1|2175.6|0
1641559200000|2022-01-07 12:40:00|2186.8|2175.8|2186.8|2175.8|2186.8|2175.8|2186.8|2175.8|0
1641559500000|2022-01-07 12:45:00|2191.6|2176.1|2191.1|2175.3|2191.8|2176.1|2191.1|2175.3|4
1641559800000|2022-01-07 12:50:00|2190.8|2175.6|2189.8|2175.6|2190.8|2175.6|2189.8|2175.6|0
1641561000000|2022-01-07 13:10:00|2190.6|2176.8|2190.1|2176.3|2190.8|2176.8|2184.6|2175.8|2
1641561300000|2022-01-07 13:15:00|2190.8|2177.1|2190.8|2177.6|2190.8|2177.6|2190.6|2176.3|2
1641561900000|2022-01-07 13:25:00||2177.8||2177.8||2177.8||2177.8|0
1641562500000|2022-01-07 13:35:00||2178.1||2178.1||2178.1||2178.1|0
1641562800000|2022-01-07 13:40:00|2186.1|2177.6|2187.8|2177.6|2190.8|2177.6|2186.1|2177.6|8
1641563100000|2022-01-07 13:45:00|2189.6||2191.3||2191.3||2189.6||1
1641563400000|2022-01-07 13:50:00|2191.6|2177.8|2191.8|2177.8|2192.1|2177.8|2191.6|2177.8|0
1641563700000|2022-01-07 13:55:00|2189.8|2178.1|2189.8|2177.8|2189.8|2178.1|2189.8|2177.8|2
1641564000000|2022-01-07 14:00:00|2191.8|2178.3|2191.8|2178.8|2191.8|2178.8|2191.6|2178.3|25
1641564300000|2022-01-07 14:05:00|2192.1|2178.3|2190.8|2178.3|2192.1|2178.6|2190.8|2178.3|1
1641564900000|2022-01-07 14:15:00||2177.8||2177.8||2177.8||2177.8|0
1641565200000|2022-01-07 14:20:00|2193.3|2178.1|2193.8|2180.3|2193.8|2180.6|2193.3|2178.1|2
1641565500000|2022-01-07 14:25:00|2195.1|2180.6|2195.1|2182.8|2195.1|2183.8|2195.1|2180.6|12
1641565800000|2022-01-07 14:30:00|2194.8||2195.1||2195.1||2194.8||0
1641566100000|2022-01-07 14:35:00|2195.8|2185.8|2195.8|2185.8|2195.8|2185.8|2195.8|2185.8|0
1641566400000|2022-01-07 14:40:00|2197.8|2186.8|2200.1|2189.8|2200.1|2189.8|2195.8|2186.8|2
1641566700000|2022-01-07 14:45:00|2200.8|2190.8|2200.3|2186.8|2201.3|2192.8|2200.3|2186.8|7
1641567000000|2022-01-07 14:50:00|2200.1|2187.1|2198.8|2187.8|2200.1|2187.8|2198.8|2186.8|0
1641567300000|2022-01-07 14:55:00|2199.3|2189.8|2203.8|2188.8|2204.3|2190.8|2198.8|2188.8|3
1641567600000|2022-01-07 15:00:00|2202.8|2189.8|2202.8|2190.8|2202.8|2191.8|2202.8|2188.8|0
1641567900000|2022-01-07 15:05:00|2202.6|2188.8|2199.8|2188.8|2202.6|2188.8|2199.8|2188.8|1
1641568200000|2022-01-07 15:10:00|2196.8|2187.8|2197.8|2186.8|2197.8|2187.8|2196.8|2186.8|2
1641568500000|2022-01-07 15:15:00|2196.8|2182.8|2194.8|2183.8|2196.8|2183.8|2194.8|2182.8|8
1641802500000|2022-01-10 08:15:00|2194.8||2194.8||2194.8||2194.8||0
1641803400000|2022-01-10 08:30:00|2195.8|2176.8|2206.8|2191.8|2209.3|2191.8|2195.8|2176.8|3
1641803700000|2022-01-10 08:35:00|2203.8|2192.1|2208.8|2196.8|2209.3|2196.8|2203.8|2192.1|12
1641804000000|2022-01-10 08:40:00|2206.8|2197.1|2213.8|2201.3|2214.3|2203.3|2206.8|2196.8|22
1641804300000|2022-01-10 08:45:00|2213.6|2200.6|2209.8|2198.8|2213.6|2204.8|2209.8|2198.6|26
1641804600000|2022-01-10 08:50:00|2208.8|2199.1|2209.8|2198.8|2209.8|2199.3|2208.8|2198.8|5
1641804900000|2022-01-10 08:55:00|2208.8|2199.1|2212.8|2200.8|2212.8|2201.1|2208.8|2199.1|21
1641805200000|2022-01-10 09:00:00|2213.8|2201.1|2218.8|2204.8|2218.8|2204.8|2213.8|2200.6|21
1641805500000|2022-01-10 09:05:00|2220.3|2205.1|2221.3|2206.6|2221.3|2206.6|2219.8|2204.8|5
1641805800000|2022-01-10 09:10:00|2221.6|2206.8|2222.6|2209.8|2222.8|2209.8|2221.6|2206.8|0
1641806100000|2022-01-10 09:15:00|2224.3|2210.1|2224.8|2210.1|2224.8|2210.1|2224.3|2210.1|0
1641806400000|2022-01-10 09:20:00|2223.8|2210.3|2222.8|2210.1|2223.8|2210.8|2222.8|2210.1|7
1641806700000|2022-01-10 09:25:00|2218.1|2209.8|2222.8|2209.8|2222.8|2209.8|2218.1|2209.8|8
1641807000000|2022-01-10 09:30:00|2222.3|2210.1|2222.3|2211.8|2222.3|2211.8|2222.3|2209.8|0
1641807300000|2022-01-10 09:35:00|2221.8|2210.1|2222.3|2209.8|2222.3|2210.1|2221.8|2209.8|3
1641807600000|2022-01-10 09:40:00|2219.8|2210.8|2228.8|2216.8|2229.6|2216.8|2219.8|2210.8|7
1641807900000|2022-01-10 09:45:00|2227.8|2214.1|2227.8|2216.8|2227.8|2216.8|2227.8|2214.1|1
1641808200000|2022-01-10 09:50:00|2224.8|2214.1|2228.3|2215.1|2228.8|2215.3|2224.8|2214.1|11
1641808500000|2022-01-10 09:55:00|2228.1|2216.8|2230.8|2217.1|2230.8|2219.3|2228.1|2215.8|24
1641808800000|2022-01-10 10:00:00|2233.3|2217.6|2233.1|2220.1|2233.3|2220.1|2233.1|2217.6|1
1641809100000|2022-01-10 10:05:00|2233.8|2220.3|2231.8|2215.6|2233.8|2224.8|2231.8|2215.6|51
1641809400000|2022-01-10 10:10:00|2232.1|2216.8|2232.3|2216.8|2232.3|2216.8|2228.8|2215.1|3
1641809700000|2022-01-10 10:15:00|2233.3|2217.1|2235.3|2219.8|2236.6|2221.8|2227.3|2216.8|9
1641810000000|2022-01-10 10:20:00|2233.3|2220.1|2237.3|2221.8|2237.6|2221.8|2230.8|2220.1|17
1641810300000|2022-01-10 10:25:00|2237.6|2222.1|2239.8|2227.8|2241.1|2231.8|2237.1|2222.1|75
1641810600000|2022-01-10 10:30:00|2240.3|2227.6|2237.8|2226.3|2240.3|2227.6|2237.6|2225.8|17
1641810900000|2022-01-10 10:35:00|2237.6|2226.8|2239.8|2228.3|2239.8|2228.8|2237.6|2226.8|40
1641811200000|2022-01-10 10:40:00|2242.1|2228.8|2242.8|2232.8|2243.8|2234.8|2242.1|2228.8|21
1641811500000|2022-01-10 10:45:00|2243.1|2234.8|2236.8|2226.8|2244.1|2234.8|2236.8|2225.6|96
1641811800000|2022-01-10 10:50:00|2235.8|2227.3|2235.8|2225.6|2235.8|2227.3|2234.8|2225.6|10
1641812100000|2022-01-10 10:55:00|2234.8||2236.8||2236.8||2234.8||2
1641812400000|2022-01-10 11:00:00|2236.3|2221.1|2234.6|2220.3|2236.3|2221.3|2234.6|2220.3|38
1641812700000|2022-01-10 11:05:00|2233.8||2233.8||2233.8||2231.8||25
1641813000000|2022-01-10 11:10:00|2233.1|2222.8|2233.6|2220.3|2234.1|2222.8|2232.8|2220.3|26
1641813300000|2022-01-10 11:15:00|2229.8||2229.8||2229.8||2229.8||1
1641813600000|2022-01-10 11:20:00|2233.1||2232.8||2233.8||2232.8||1
1641813900000|2022-01-10 11:25:00|2231.8|2220.8|2232.8|2220.8|2234.3|2220.8|2231.8|2220.8|0
1641814200000|2022-01-10 11:30:00||2221.1||2221.1||2221.1||2221.1|0
1641814500000|2022-01-10 11:35:00|2231.8|2221.3|2231.8|2220.3|2231.8|2221.6|2230.8|2220.3|46
1641814800000|2022-01-10 11:40:00||2220.6||2220.8||2220.8||2220.6|0
1641815100000|2022-01-10 11:45:00|2232.8||2232.3||2232.8||2232.3||0
1641815400000|2022-01-10 11:50:00|2232.8|2221.1|2232.6|2221.1|2232.8|2221.8|2232.3|2221.1|0
1641815700000|2022-01-10 11:55:00|2232.8|2224.1|2232.8|2221.8|2232.8|2224.1|2231.3|2221.1|26
1641816000000|2022-01-10 12:00:00|2233.8|2222.1|2234.1|2222.1|2234.1|2224.8|2233.8|2222.1|0
1641816300000|2022-01-10 12:05:00|2235.8|2222.8|2234.8|2224.8|2235.8|2224.8|2234.8|2222.8|10
1641816600000|2022-01-10 12:10:00|2235.8|2225.8|2234.8|2223.1|2235.8|2225.8|2234.8|2223.1|10
1641816900000|2022-01-10 12:15:00|2233.8|2226.1|2234.3|2223.1|2234.8|2226.1|2233.8|2223.1|20
1641817200000|2022-01-10 12:20:00|2234.6|2223.3|2234.3|2223.3|2234.6|2223.3|2234.3|2223.3|0
1641817500000|2022-01-10 12:25:00|2233.8|2223.1|2233.8|2223.1|2233.8|2223.1|2233.8|2223.1|10
1641817800000|2022-01-10 12:30:00||2221.3||2221.3||2221.3||2221.3|10
1641818100000|2022-01-10 12:35:00|2233.6|2220.6|2231.8|2220.8|2233.6|2220.8|2230.8|2220.6|7
1641818400000|2022-01-10 12:40:00|2231.3|2220.6|2230.8|2216.8|2231.3|2220.6|2226.3|2216.8|33
1641818700000|2022-01-10 12:45:00|2229.8|2217.1|2230.6|2217.1|2230.6|2217.1|2229.8|2217.1|0
1641819000000|2022-01-10 12:50:00|2230.3|2217.3|2230.1|2217.1|2230.3|2220.6|2230.1|2217.1|0
1641819300000|2022-01-10 12:55:00|2229.8|2216.8|2230.3|2216.8|2230.3|2216.8|2229.8|2216.8|1
1641819600000|2022-01-10 13:00:00|2230.1|2217.1|2229.8|2217.1|2230.1|2217.1|2229.8|2217.1|0
1641819900000|2022-01-10 13:05:00||2217.6||2217.6||2217.6||2217.6|0
1641820200000|2022-01-10 13:10:00|2229.6|2217.1|2227.8|2216.1|2229.6|2217.1|2227.8|2216.1|14
1641820500000|2022-01-10 13:15:00|2227.1|2213.8|2226.6|2212.8|2227.1|2216.8|2224.8|2212.3|30
1641820800000|2022-01-10 13:20:00|2226.8|2213.8|2227.8|2216.8|2229.3|2216.8|2226.8|2213.8|1
1641821100000|2022-01-10 13:25:00|2226.8|2213.8|2226.8|2214.8|2226.8|2215.6|2226.8|2213.8|0
1641821400000|2022-01-10 13:30:00||2215.3||2215.8||2215.8||2215.3|1
1641821700000|2022-01-10 13:35:00|2227.8|2215.3|2227.8|2215.6|2227.8|2215.6|2227.8|2215.3|3
1641822000000|2022-01-10 13:40:00|2228.8|2216.3|2228.3|2216.1|2228.8|2216.3|2226.8|2215.3|2
1641822300000|2022-01-10 13:45:00|2228.8|2216.3|2227.6|2215.8|2228.8|2216.3|2227.6|2215.8|0
1641822600000|2022-01-10 13:50:00|2227.3|2215.6|2227.1|2215.6|2227.3|2215.6|2226.8|2215.3|0
1641822900000|2022-01-10 13:55:00|2226.8||2227.1||2227.1||2226.8||0
1641823200000|2022-01-10 14:00:00||2215.8||2215.8||2215.8||2215.8|0
1641823500000|2022-01-10 14:05:00|2227.8|2216.1|2229.1|2217.3|2229.3|2217.3|2227.8|2216.1|6
1641823800000|2022-01-10 14:10:00|2229.3||2229.1||2229.3||2228.8||0
1641824100000|2022-01-10 14:15:00|2228.8||2228.8||2228.8||2228.8||0
1641824400000|2022-01-10 14:20:00|2229.3|2217.6|2228.8|2218.3|2232.1|2218.3|2228.8|2217.6|20
1641824700000|2022-01-10 14:25:00|2229.8||2229.8||2229.8||2229.8||0
1641825000000|2022-01-10 14:30:00|2229.6||2228.8||2229.6||2228.8||0
1641825300000|2022-01-10 14:35:00|2227.8|2217.8|2226.8|2216.8|2227.8|2217.8|2226.8|2216.8|25
1641825600000|2022-01-10 14:40:00||2216.1||2216.3||2216.3||2216.1|0
1641825900000|2022-01-10 14:45:00|2226.3|2216.1|2224.8|2215.6|2226.3|2216.1|2224.8|2215.3|25
1641826200000|2022-01-10 14:50:00|2225.8|2215.8|2224.8|2215.6|2225.8|2215.8|2224.8|2215.6|2
1641826500000|2022-01-10 14:55:00||2214.8||2215.1||2215.1||2214.8|4
1641826800000|2022-01-10 15:00:00|2231.8|2214.8|2231.6|2215.3|2234.6|2215.3|2229.8|2214.8|12
1641827100000|2022-01-10 15:05:00|2231.3|2215.6|2231.3|2215.6|2231.3|2215.6|2231.3|2215.3|1
1641827400000|2022-01-10 15:10:00|2230.8|2216.8|2229.6|2216.8|2230.8|2216.8|2229.6|2216.8|0
1641827700000|2022-01-10 15:15:00||2218.8||2218.8||2218.8||2218.8|4
1641888900000|2022-01-11 08:15:00|2229.6||2229.6||2229.6||2229.6||0
1641890100000|2022-01-11 08:35:00|2258.1|2236.8|2248.8|2236.8|2258.1|2238.8|2244.8|2231.8|37
1641890400000|2022-01-11 08:40:00|2250.8|2237.1|2248.8|2233.1|2251.8|2240.8|2246.1|2233.1|55
1641890700000|2022-01-11 08:45:00|2249.3|2233.3|2248.3|2235.1|2249.3|2235.6|2248.3|2233.1|9
1641891000000|2022-01-11 08:50:00|2247.8|2233.1|2246.8|2233.1|2247.8|2233.1|2246.8|2233.1|1
1641891300000|2022-01-11 08:55:00|2248.3|2233.8|2247.1|2234.8|2248.3|2234.8|2243.1|2233.1|11
1641891600000|2022-01-11 09:00:00|2245.8||2245.8||2245.8||2245.8||0
1641891900000|2022-01-11 09:05:00||2233.1||2232.8||2233.1||2232.1|1
1641892500000|2022-01-11 09:15:00|2243.8|2233.1|2247.1|2234.1|2247.1|2235.8|2243.8|2233.1|14
1641892800000|2022-01-11 09:20:00|2242.8|2235.8|2247.1|2235.8|2247.1|2235.8|2242.8|2235.8|11
1641893100000|2022-01-11 09:25:00|2247.8|2236.3|2250.3|2237.1|2250.8|2237.3|2247.8|2236.3|37
1641893400000|2022-01-11 09:30:00|2250.8|2237.3|2252.8|2239.8|2252.8|2239.8|2250.8|2237.3|28
1641893700000|2022-01-11 09:35:00|2254.8|2240.6|2254.8|2242.8|2255.8|2246.8|2254.6|2240.6|42
1641894000000|2022-01-11 09:40:00|2255.8|2244.8|2254.8|2244.8|2255.8|2244.8|2254.8|2244.8|21
1641894300000|2022-01-11 09:45:00|2254.6|2243.1|2252.8|2239.1|2254.6|2243.1|2252.8|2239.1|28
1641894600000|2022-01-11 09:50:00|2253.8|2239.3|2252.1|2241.8|2253.8|2244.8|2252.1|2239.3|5
1641894900000|2022-01-11 09:55:00|2252.3|2242.8|2253.3|2241.8|2253.3|2243.1|2252.3|2241.8|10
1641895200000|2022-01-11 10:00:00|2253.6|2243.1|2253.1|2239.8|2253.6|2243.1|2252.3|2239.8|10
1641895500000|2022-01-11 10:05:00|2252.8||2252.8||2252.8||2252.8||0
1641895800000|2022-01-11 10:10:00||2240.1||2240.3||2240.3||2240.1|0
1641896100000|2022-01-11 10:15:00|2253.1|2241.8|2255.8|2246.8|2256.8|2246.8|2253.1|2241.8|19
1641896400000|2022-01-11 10:20:00|2254.8|2245.3|2256.6|2243.8|2256.8|2245.3|2254.8|2243.1|5
1641896700000|2022-01-11 10:25:00|2256.3|2244.1|2256.3|2244.8|2256.3|2244.8|2256.3|2244.1|0
1641897000000|2022-01-11 10:30:00|2254.3|2245.1|2254.3|2244.1|2254.3|2245.3|2254.3|2243.8|15
1641897300000|2022-01-11 10:35:00|2255.8|2245.8|2256.3|2246.8|2256.3|2246.8|2255.8|2245.8|10
1641897600000|2022-01-11 10:40:00|2256.6|2247.1|2256.3|2247.8|2256.6|2247.8|2255.8|2247.1|45
1641897900000|2022-01-11 10:45:00|2256.6|2248.1|2257.8|2248.1|2259.6|2248.3|2256.6|2248.1|30
1641898200000|2022-01-11 10:50:00|2258.1|2248.3|2258.8|2248.3|2260.3|2249.8|2258.1|2248.3|24
1641898500000|2022-01-11 10:55:00|2257.8|2249.8|2260.8|2250.1|2260.8|2250.1|2257.8|2248.3|18
1641898800000|2022-01-11 11:00:00|2262.8|2254.8|2261.8|2250.3|2263.3|2254.8|2261.6|2250.1|34
1641899100000|2022-01-11 11:05:00|2261.6|2250.1|2259.8|2250.1|2261.6|2250.1|2259.8|2250.1|1
1641899400000|2022-01-11 11:10:00|2262.6|2250.3|2261.8|2250.3|2262.6|2250.3|2260.8|2250.3|35
1641899700000|2022-01-11 11:15:00|2261.6|2250.8|2261.1|2250.8|2261.6|2250.8|2261.1|2250.8|0
1641900000000|2022-01-11 11:20:00|2261.3|2250.3|2259.8|2248.8|2261.6|2250.8|2259.8|2248.3|21
1641900300000|2022-01-11 11:25:00|2261.8|2249.8|2261.8|2249.8|2261.8|2249.8|2261.8|2249.8|1
1641900600000|2022-01-11 11:30:00|2262.6||2262.6||2262.6||2262.3||10
1641900900000|2022-01-11 11:35:00|2261.3|2250.1|2263.3|2253.3|2263.3|2253.3|2261.1|2249.8|85
1641901200000|2022-01-11 11:40:00|2263.6|2255.3|2263.3|2251.8|2264.6|2255.3|2261.8|2249.6|39
1641901500000|2022-01-11 11:45:00|2263.1|2248.8|2261.6|2249.8|2263.3|2249.8|2261.6|2248.8|1
1641901800000|2022-01-11 11:50:00|2261.3|2249.1|2259.8|2249.3|2261.3|2250.1|2259.8|2249.1|14
1641902100000|2022-01-11 11:55:00|2260.8|2249.8|2260.8|2249.8|2260.8|2249.8|2260.8|2249.8|7
1641902400000|2022-01-11 12:00:00|2261.6|2250.6|2262.1|2251.3|2262.8|2251.3|2261.6|2250.6|5
1641902700000|2022-01-11 12:05:00|2261.8||2260.8||2262.3||2260.8||0
1641903000000|2022-01-11 12:10:00|2261.1|2251.8|2262.8|2251.8|2264.1|2251.8|2261.1|2250.3|20
1641903300000|2022-01-11 12:15:00|2262.6|2252.8|2262.6|2250.8|2262.6|2252.8|2262.6|2250.8|1
1641903600000|2022-01-11 12:20:00|2262.8|2253.8|2264.8|2253.8|2268.1|2255.6|2262.8|2253.8|34
1641903900000|2022-01-11 12:25:00|2265.8|2253.1|2264.8|2250.8|2265.8|2253.1|2264.8|2250.8|1
1641904200000|2022-01-11 12:30:00||2249.3||2249.8||2250.3||2249.3|0
1641904500000|2022-01-11 12:35:00|2262.8|2250.3|2263.8|2251.8|2263.8|2251.8|2262.8|2249.8|0
1641904800000|2022-01-11 12:40:00||2250.3||2250.3||2250.3||2250.3|0
1641905100000|2022-01-11 12:45:00|2263.6|2250.1|2260.8|2250.1|2263.6|2250.1|2260.8|2250.1|0
1641905700000|2022-01-11 12:55:00|2259.8|2249.8|2257.8|2247.8|2259.8|2249.8|2256.8|2247.1|45
1641906000000|2022-01-11 13:00:00|2259.6|2247.1|2259.8|2247.6|2261.3|2247.6|2259.6|2247.1|0
1641906300000|2022-01-11 13:05:00|2261.1|2247.8|2261.8|2251.8|2263.6|2251.8|2261.1|2247.8|0
1641906600000|2022-01-11 13:10:00|2262.8|2252.1|2261.8|2250.1|2263.8|2253.1|2261.8|2249.3|1
1641906900000|2022-01-11 13:15:00|2262.8|2248.6|2262.8|2249.1|2262.8|2249.1|2262.8|2248.6|0
1641907200000|2022-01-11 13:20:00|2261.8|2248.8|2262.8|2249.8|2262.8|2249.8|2261.8|2248.8|0
1641907500000|2022-01-11 13:25:00|2263.8|2249.6|2261.8|2248.8|2263.8|2249.6|2261.8|2248.8|0
1641907800000|2022-01-11 13:30:00|2262.1|2249.1|2262.3|2249.3|2262.3|2249.3|2262.1|2248.8|0
1641908100000|2022-01-11 13:35:00|2261.8|2249.1|2262.3|2248.8|2262.3|2249.3|2261.8|2248.8|0
1641908400000|2022-01-11 13:40:00|2263.3|2249.1|2263.3|2250.8|2263.3|2250.8|2263.3|2249.1|5
1641908700000|2022-01-11 13:45:00||2252.3||2252.3||2252.3||2252.3|4
1641909000000|2022-01-11 13:50:00|2262.8|2252.8|2264.8|2254.8|2264.8|2254.8|2262.8|2252.3|4
1641909300000|2022-01-11 13:55:00|2264.3|2252.8|2264.8|2252.3|2264.8|2252.8|2263.8|2252.3|2
1641909600000|2022-01-11 14:00:00|2263.8|2252.6|2263.8|2252.6|2263.8|2252.6|2263.8|2252.6|0
1641909900000|2022-01-11 14:05:00|2264.8|2252.8|2265.8|2253.6|2265.8|2253.6|2264.8|2252.8|25
1641910200000|2022-01-11 14:10:00|2264.8|2252.8|2265.8|2253.6|2265.8|2253.6|2264.8|2252.8|0
1641910500000|2022-01-11 14:15:00|2269.3|2253.8|2266.8|2257.8|2269.3|2257.8|2266.8|2253.8|6
1641910800000|2022-01-11 14:20:00|2265.8|2256.3|2266.6|2257.8|2266.8|2257.8|2265.8|2254.8|0
1641911100000|2022-01-11 14:25:00|2265.8|2255.8|2267.6|2258.8|2267.6|2258.8|2265.8|2255.8|62
1641911400000|2022-01-11 14:30:00|2268.8|2259.8|2271.8|2259.8|2273.1|2260.6|2268.8|2258.8|11
1641911700000|2022-01-11 14:35:00|2270.8|2260.1|2269.8|2260.8|2270.8|2260.8|2269.8|2260.1|8
1641912000000|2022-01-11 14:40:00|2270.8|2260.1|2270.8|2261.8|2270.8|2261.8|2270.8|2260.1|24
1641912300000|2022-01-11 14:45:00|2270.6|2260.8|2272.8|2262.1|2273.3|2262.8|2270.6|2260.8|26
1641912600000|2022-01-11 14:50:00|2271.8|2262.3|2272.8|2262.3|2272.8|2263.6|2271.8|2262.3|21
1641912900000|2022-01-11 14:55:00|2274.6|2262.8|2276.8|2264.8|2276.8|2264.8|2274.6|2262.8|9
1641913200000|2022-01-11 15:00:00|2274.8|2263.8|2275.3|2264.8|2277.8|2264.8|2272.8|2263.8|4
1641913500000|2022-01-11 15:05:00|2273.8|2264.1|2275.3|2264.6|2275.3|2264.6|2273.8|2264.1|3
1641913800000|2022-01-11 15:10:00|2276.3|2264.3|2276.8|2267.1|2276.8|2267.8|2276.3|2264.3|11
1641914100000|2022-01-11 15:15:00|2277.8|2267.3|2278.3|2268.8|2278.3|2268.8|2277.8|2267.3|15
1641975300000|2022-01-12 08:15:00|2278.3|2268.8|2278.3|2268.8|2278.3|2268.8|2278.3|2268.8|0
1641975600000|2022-01-12 08:20:00|2294.8|2266.8|2294.8|2272.1|2294.8|2272.1|2294.8|2257.1|0
1641975900000|2022-01-12 08:25:00||2273.8||2274.8||2274.8||2273.8|0
1641976200000|2022-01-12 08:30:00|2293.3|2275.1|2289.8|2267.8|2294.8|2285.3|2289.8|2264.8|24
1641976500000|2022-01-12 08:35:00|2282.8|2268.8|2284.8|2272.1|2285.3|2275.8|2282.8|2268.8|25
1641976800000|2022-01-12 08:40:00|2286.8|2272.3|2279.8|2267.8|2289.6|2278.8|2277.8|2266.8|12
1641977100000|2022-01-12 08:45:00|2281.6|2266.8|2279.8|2266.8|2281.6|2266.8|2279.8|2265.3|32
1641977400000|2022-01-12 08:50:00|2281.1|2267.1|2282.6|2268.8|2283.1|2268.8|2275.8|2267.1|3
1641977700000|2022-01-12 08:55:00|2285.3|2269.6|2289.3|2276.8|2289.3|2276.8|2284.8|2269.6|21
1641978000000|2022-01-12 09:00:00|2289.1|2277.1|2285.3|2269.6|2289.3|2279.8|2285.3|2269.6|19
1641978300000|2022-01-12 09:05:00||2269.8||2270.3||2270.3||2269.6|0
1641978600000|2022-01-12 09:10:00|2286.3|2270.1|2288.8|2272.8|2288.8|2272.8|2284.8|2270.1|0
1641978900000|2022-01-12 09:15:00||2273.8||2275.1||2276.8||2273.8|0
1641979200000|2022-01-12 09:20:00||2274.8||2274.3||2274.8||2272.3|15
1641979500000|2022-01-12 09:25:00|2288.3|2271.8|2284.8|2271.1|2288.3|2273.8|2284.8|2271.1|0
1641980400000|2022-01-12 09:40:00||2271.3||2272.3||2273.8||2271.3|0
1641981000000|2022-01-12 09:50:00||2274.8||2274.8||2274.8||2274.8|1
1641981300000|2022-01-12 09:55:00||2273.1||2273.1||2273.1||2273.1|1
1641981600000|2022-01-12 10:00:00||2272.1||2272.3||2272.3||2272.1|0
1641981900000|2022-01-12 10:05:00||2272.6||2272.3||2273.8||2272.3|0
1641982200000|2022-01-12 10:10:00|2284.6||2284.6||2284.6||2284.6||0
1641982500000|2022-01-12 10:15:00|2284.8|2276.8|2286.8|2276.8|2286.8|2276.8|2284.8|2276.8|22
1641982800000|2022-01-12 10:20:00|2287.8|2275.1|2284.8|2275.1|2288.3|2276.8|2284.8|2275.1|21
1641983100000|2022-01-12 10:25:00|2285.8|2274.3|2284.8|2274.8|2288.3|2276.8|2284.8|2274.3|70
1641983400000|2022-01-12 10:30:00|2288.3|2276.8|2289.8|2276.8|2289.8|2281.3|2288.3|2275.1|12
1641983700000|2022-01-12 10:35:00|2287.8||2287.8||2287.8||2287.8||0
1641984000000|2022-01-12 10:40:00|2287.6|2274.8|2287.8|2274.8|2287.8|2274.8|2286.8|2274.8|26
1641984300000|2022-01-12 10:45:00|2289.8|2276.8|2289.3|2276.8|2289.8|2276.8|2289.3|2276.8|9
1641984900000|2022-01-12 10:55:00|2289.6|2277.1|2293.6|2279.1|2293.6|2279.1|2289.6|2277.1|10
1641985200000|2022-01-12 11:00:00|2295.1|2280.1|2296.6|2284.6|2296.8|2284.6|2289.8|2280.1|11
1641985500000|2022-01-12 11:05:00|2297.8|2281.3|2293.1|2282.1|2297.8|2288.3|2293.1|2281.3|41
1641985800000|2022-01-12 11:10:00|2292.8|2281.6|2293.1|2281.1|2293.1|2281.6|2292.8|2281.1|10
1641986100000|2022-01-12 11:15:00||2279.3||2280.8||2280.8||2279.1|0
1641986400000|2022-01-12 11:20:00||2279.8||2280.1||2282.1||2279.1|0
1641986700000|2022-01-12 11:25:00|2288.3|2280.3|2297.1|2283.3|2297.1|2283.8|2288.3|2280.3|17
1641987000000|2022-01-12 11:30:00|2297.3|2283.6|2297.3|2283.8|2297.3|2283.8|2297.3|2283.6|0
1641987300000|2022-01-12 11:35:00|2294.8|2283.6|2294.8|2281.3|2294.8|2283.6|2294.8|2281.1|1
1641987600000|2022-01-12 11:40:00|2297.3|2281.1|2294.8|2280.1|2297.3|2282.8|2294.8|2280.1|0
1641987900000|2022-01-12 11:45:00|2292.8|2280.6|2293.8|2280.1|2294.8|2280.6|2292.8|2280.1|10
1641988200000|2022-01-12 11:50:00|2294.8|2280.3|2294.8|2281.3|2296.8|2281.6|2294.8|2280.1|1
1641988500000|2022-01-12 11:55:00|2296.8|2281.6|2297.8|2284.8|2297.8|2284.8|2295.3|2281.3|20
1641988800000|2022-01-12 12:00:00|2298.8|2285.1|2299.8|2289.8|2300.8|2289.8|2298.8|2285.1|1
1641989100000|2022-01-12 12:05:00|2298.8|2286.8|2297.6|2286.8|2298.8|2287.8|2296.8|2285.8|10
1641989400000|2022-01-12 12:10:00|2296.8|2286.3|2298.8|2287.8|2298.8|2287.8|2296.8|2286.3|2
1641989700000|2022-01-12 12:15:00|2297.8|2289.8|2297.8|2286.8|2298.8|2289.8|2297.8|2286.8|1
1641990000000|2022-01-12 12:20:00|2298.8|2285.8|2296.8|2283.8|2298.8|2285.8|2296.8|2283.8|25
1641990300000|2022-01-12 12:25:00||2284.3||2284.3||2284.3||2284.3|0
1641990600000|2022-01-12 12:30:00||2284.6||2284.8||2284.8||2284.3|0
1641990900000|2022-01-12 12:35:00||2285.3||2284.8||2285.8||2284.8|0
1641991200000|2022-01-12 12:40:00|2297.8|2285.3|2301.6|2285.8|2301.6|2285.8|2297.8|2285.1|11
1641991500000|2022-01-12 12:45:00|2301.3|2286.1|2300.6|2286.3|2301.3|2289.8|2300.6|2286.1|0
1641991800000|2022-01-12 12:50:00|2300.8|2286.6|2301.3|2287.6|2303.6|2291.8|2300.8|2286.6|0
1641992100000|2022-01-12 12:55:00|2301.1|2287.1|2303.6|2291.8|2303.6|2291.8|2301.1|2287.1|0
1641992400000|2022-01-12 13:00:00|2304.6|2294.3|2302.8|2291.8|2305.3|2294.3|2301.8|2291.8|0
1641992700000|2022-01-12 13:05:00|2303.8|2294.8|2305.8|2296.8|2306.8|2296.8|2303.8|2293.8|44
1641993000000|2022-01-12 13:10:00|2304.8|2295.1|2305.8|2295.8|2307.3|2296.8|2304.6|2295.1|29
1641993300000|2022-01-12 13:15:00|2306.6|2296.8|2307.3|2296.8|2307.3|2296.8|2306.6|2296.8|1
1641993600000|2022-01-12 13:20:00|2307.6|2298.8|2309.3|2298.1|2309.3|2298.8|2307.3|2296.8|52
1641993900000|2022-01-12 13:25:00|2309.6|2299.8|2310.3|2301.3|2310.6|2301.8|2309.3|2299.8|28
1641994200000|2022-01-12 13:30:00|2309.8|2299.8|2308.6|2297.6|2310.3|2300.8|2305.8|2297.6|25
1641994500000|2022-01-12 13:35:00|2307.8|2297.1|2308.3|2297.8|2308.3|2298.8|2306.8|2293.6|44
1641994800000|2022-01-12 13:40:00|2309.6|2301.6|2310.8|2301.8|2311.1|2301.8|2309.6|2297.8|45
1641995100000|2022-01-12 13:45:00|2311.3|2298.1|2309.8|2299.8|2311.8|2302.3|2309.8|2297.8|10
1641995400000|2022-01-12 13:50:00|2310.8|2301.8|2309.6|2297.8|2310.8|2301.8|2309.6|2295.8|36
1641995700000|2022-01-12 13:55:00|2309.1|2295.8|2309.1|2297.8|2309.1|2297.8|2308.6|2294.8|10
1641996000000|2022-01-12 14:00:00|2306.8|2298.1|2311.8|2298.6|2311.8|2298.6|2306.8|2298.1|34
1641996300000|2022-01-12 14:05:00|2311.3|2300.8|2311.3|2300.8|2311.3|2301.1|2309.1|2300.8|7
1641996600000|2022-01-12 14:10:00|2310.8|2301.1|2314.6|2301.8|2314.8|2301.8|2310.6|2301.1|24
1641996900000|2022-01-12 14:15:00|2314.3|2302.1|2316.8|2305.3|2318.6|2307.3|2313.6|2302.1|66
1641997500000|2022-01-12 14:25:00|2316.6|2305.8|2316.6|2305.8|2316.6|2305.8|2316.6|2305.8|0
1641997800000|2022-01-12 14:30:00|2315.8|2306.1|2318.8|2307.3|2319.1|2307.3|2315.8|2306.1|27
1641998100000|2022-01-12 14:35:00|2318.6|2308.8|2316.8|2306.1|2318.6|2308.8|2316.8|2306.1|17
1641998400000|2022-01-12 14:40:00|2316.6|2305.3|2316.6|2302.1|2316.8|2305.3|2314.6|2301.3|34
1641998700000|2022-01-12 14:45:00|2316.3|2303.8|2318.1|2307.3|2318.3|2307.3|2316.3|2303.8|0
1641999000000|2022-01-12 14:50:00|2317.8|2304.8|2317.6|2306.8|2317.8|2306.8|2317.3|2304.8|1
1641999300000|2022-01-12 14:55:00|2315.6|2305.1|2315.6|2305.1|2315.6|2305.1|2315.6|2305.1|10
1641999600000|2022-01-12 15:00:00|2317.6|2304.8|2322.1|2306.8|2322.8|2306.8|2317.6|2304.8|37
1641999900000|2022-01-12 15:05:00||2307.8||2307.8||2307.8||2307.8|0
1642000200000|2022-01-12 15:10:00|2321.8|2308.8|2320.8|2308.8|2321.8|2308.8|2320.8|2308.8|1
1642000500000|2022-01-12 15:15:00|2320.6|2307.8|2320.6|2306.8|2320.6|2308.8|2319.8|2306.8|11
1642061700000|2022-01-13 08:15:00||2306.8||2306.8||2306.8||2306.8|0
1642062600000|2022-01-13 08:30:00|2334.8|2301.8|2314.6|2297.8|2334.8|2301.8|2313.3|2297.8|10
1642062900000|2022-01-13 08:35:00|2315.3|2296.8|2310.8|2300.8|2315.3|2301.8|2307.8|2296.8|36
1642063200000|2022-01-13 08:40:00|2310.6|2297.1|2308.8|2296.8|2311.3|2297.8|2308.8|2296.8|31
1642063500000|2022-01-13 08:45:00|2309.1|2295.1|2307.1|2293.3|2309.1|2296.8|2306.8|2292.1|17
1642063800000|2022-01-13 08:50:00|2306.6|2293.8|2306.6|2294.1|2306.8|2294.1|2305.8|2293.3|0
1642064100000|2022-01-13 08:55:00|2306.8|2294.8|2305.8|2294.1|2309.3|2295.1|2304.8|2294.1|2
1642064400000|2022-01-13 09:00:00|2309.3|2294.6|2312.8|2298.3|2312.8|2298.6|2309.3|2294.6|4
1642064700000|2022-01-13 09:05:00|2315.1|2298.8|2314.8|2301.1|2315.6|2304.8|2314.8|2298.8|21
1642065000000|2022-01-13 09:10:00|2316.3|2301.8|2316.8|2301.3|2316.8|2302.3|2314.8|2301.1|10
1642065300000|2022-01-13 09:15:00|2318.1|2301.8|2319.8|2310.8|2322.3|2310.8|2317.8|2301.8|27
1642065600000|2022-01-13 09:20:00|2322.1|2311.8|2320.8|2306.6|2324.1|2311.8|2319.8|2306.6|26
1642065900000|2022-01-13 09:25:00|2320.6|2305.8|2322.8|2309.8|2322.8|2312.8|2320.1|2305.8|1
1642066200000|2022-01-13 09:30:00|2323.1|2311.1|2322.8|2311.1|2323.1|2311.3|2322.8|2311.1|14
1642066500000|2022-01-13 09:35:00|2323.1|2311.3|2323.8|2311.3|2323.8|2314.8|2323.1|2311.3|2
1642066800000|2022-01-13 09:40:00|2322.8|2312.8|2322.6|2309.8|2322.8|2312.8|2322.3|2309.8|12
1642067100000|2022-01-13 09:45:00|2322.8|2309.3|2318.8|2305.6|2322.8|2309.3|2318.8|2305.3|28
1642067400000|2022-01-13 09:50:00|2316.8|2304.8|2316.8|2306.8|2316.8|2306.8|2316.8|2304.8|0
1642067700000|2022-01-13 09:55:00|2318.8|2305.3|2318.8|2305.8|2318.8|2305.8|2318.8|2305.3|5
1642068000000|2022-01-13 10:00:00|2320.1|2306.1|2322.8|2308.6|2322.8|2308.6|2320.1|2306.1|10
1642068300000|2022-01-13 10:05:00|2323.8|2307.8|2323.8|2310.1|2323.8|2310.1|2323.8|2307.8|0
1642068600000|2022-01-13 10:10:00|2324.6|2310.3|2327.8|2313.3|2327.8|2316.8|2324.6|2310.1|13
1642068900000|2022-01-13 10:15:00|2326.8|2313.1|2326.8|2311.6|2326.8|2313.1|2326.8|2311.1|0
1642069200000|2022-01-13 10:20:00||2311.8||2312.6||2312.6||2311.8|0
1642069500000|2022-01-13 10:25:00||2312.8||2312.1||2312.8||2311.8|0
1642069800000|2022-01-13 10:30:00|2327.8|2311.8|2326.1|2316.8|2327.8|2316.8|2326.1|2311.8|2
1642070100000|2022-01-13 10:35:00|2326.6|2315.3|2326.6|2315.3|2326.6|2316.8|2326.6|2315.3|2
1642070400000|2022-01-13 10:40:00|2330.3|2316.1|2327.8|2316.1|2330.3|2316.8|2326.8|2315.3|2
1642070700000|2022-01-13 10:45:00|2328.8|2316.8|2329.8|2319.3|2330.3|2319.3|2328.8|2316.8|14
1642071000000|2022-01-13 10:50:00|2331.8|2319.6|2332.6|2320.3|2332.6|2320.3|2331.8|2319.6|5
1642071300000|2022-01-13 10:55:00|2331.8|2320.1|2331.8|2320.3|2332.8|2320.3|2329.8|2319.6|0
1642071600000|2022-01-13 11:00:00|2331.6|2319.8|2331.6|2320.3|2331.6|2321.8|2331.3|2319.8|16
1642071900000|2022-01-13 11:05:00|2331.3|2319.8|2331.6|2319.3|2331.8|2319.8|2329.8|2319.3|0
1642072200000|2022-01-13 11:10:00|2329.8|2321.8|2331.6|2321.8|2331.6|2322.8|2329.8|2319.3|45
1642072500000|2022-01-13 11:15:00|2331.8|2320.8|2331.8|2319.8|2331.8|2320.8|2331.8|2319.3|20
1642072800000|2022-01-13 11:20:00|2329.8|2319.6|2330.8|2319.8|2331.1|2320.1|2329.8|2319.6|1
1642073100000|2022-01-13 11:25:00|2330.6|2319.6|2329.1|2315.3|2330.6|2319.6|2329.1|2315.3|36
1642073400000|2022-01-13 11:30:00|2326.8|2314.8|2328.8|2314.8|2329.1|2314.8|2326.8|2314.8|2
1642073700000|2022-01-13 11:35:00|2329.1|2315.8|2329.1|2315.8|2329.1|2315.8|2329.1|2315.8|0
1642074300000|2022-01-13 11:45:00||2316.3||2316.3||2316.3||2316.3|0
1642074600000|2022-01-13 11:50:00|2328.8||2328.8||2328.8||2328.8||0
1642074900000|2022-01-13 11:55:00|2328.3|2316.8|2327.8|2316.8|2328.3|2316.8|2327.8|2316.8|0
1642075500000|2022-01-13 12:05:00|2328.3|2317.1|2329.8|2317.1|2329.8|2317.1|2328.3|2317.1|37
1642075800000|2022-01-13 12:10:00|2331.6|2317.3|2331.6|2317.3|2331.6|2317.3|2331.6|2317.3|0
1642076100000|2022-01-13 12:15:00|2331.8|2317.8|2331.8|2317.8|2331.8|2317.8|2331.8|2317.8|0
1642076400000|2022-01-13 12:20:00|2332.8|2320.8|2332.8|2321.8|2332.8|2321.8|2332.8|2320.8|12
1642076700000|2022-01-13 12:25:00||2322.3||2322.3||2322.6||2322.3|10
1642077000000|2022-01-13 12:30:00|2333.3|2323.3|2337.8|2324.3|2337.8|2324.3|2333.3|2323.3|6
1642077300000|2022-01-13 12:35:00|2337.6|2325.1|2337.3|2327.1|2337.6|2327.1|2337.3|2325.1|0
1642077600000|2022-01-13 12:40:00|2337.6|2326.1|2336.8|2326.8|2337.6|2326.8|2336.8|2325.1|0
1642077900000|2022-01-13 12:45:00|2337.6|2328.8|2339.6|2327.3|2340.1|2328.8|2337.6|2326.8|24
1642078200000|2022-01-13 12:50:00||2327.8||2327.8||2327.8||2327.8|0
1642078500000|2022-01-13 12:55:00|2339.3|2327.6|2339.1|2327.6|2339.3|2327.6|2339.1|2327.6|0
1642078800000|2022-01-13 13:00:00|2339.3||2339.3||2339.3||2339.3||5
1642079100000|2022-01-13 13:05:00|2335.1|2326.8|2340.1|2327.8|2340.1|2327.8|2335.1|2326.8|3
1642079400000|2022-01-13 13:10:00|2341.8|2328.6|2341.6|2332.1|2342.1|2332.1|2340.8|2328.6|8
1642079700000|2022-01-13 13:15:00|2340.8|2330.8|2340.8|2330.8|2340.8|2330.8|2340.8|2330.8|7
1642080000000|2022-01-13 13:20:00|2339.8|2331.1|2340.6|2327.1|2340.6|2331.1|2338.8|2326.8|35
1642080300000|2022-01-13 13:25:00|2339.8|2328.8|2339.6|2329.8|2339.8|2330.8|2339.6|2328.8|10
1642080600000|2022-01-13 13:30:00||2328.8||2328.8||2328.8||2328.8|10
1642080900000|2022-01-13 13:35:00|2339.8|2329.3|2339.6|2329.8|2339.8|2329.8|2339.6|2329.3|5
1642081200000|2022-01-13 13:40:00|2339.8|2330.1|2339.8|2330.1|2339.8|2330.1|2339.6|2330.1|0
1642081500000|2022-01-13 13:45:00|2340.8|2330.8|2342.3|2332.1|2342.6|2332.1|2340.8|2330.8|23
1642081800000|2022-01-13 13:50:00|2342.6|2334.3|2343.3|2334.3|2344.1|2335.3|2342.6|2334.3|33
1642082100000|2022-01-13 13:55:00|2343.6|2334.8|2343.8|2334.3|2343.8|2334.8|2343.6|2334.3|23
1642082400000|2022-01-13 14:00:00|2344.3|2334.6|2343.6|2334.3|2344.3|2334.8|2343.6|2334.3|71
1642082700000|2022-01-13 14:05:00|2343.3|2333.8|2342.3|2328.8|2343.3|2333.8|2340.8|2328.8|39
1642083000000|2022-01-13 14:10:00|2341.8||2339.8||2341.8||2339.8||0
1642083300000|2022-01-13 14:15:00|2339.6|2327.8|2337.8|2324.8|2339.8|2327.8|2336.8|2324.8|11
1642083600000|2022-01-13 14:20:00|2337.6|2323.3|2336.8|2322.8|2337.6|2323.3|2336.1|2322.8|2
1642083900000|2022-01-13 14:25:00|2336.3|2322.3|2334.6|2320.8|2336.3|2322.3|2334.6|2320.8|13
1642084200000|2022-01-13 14:30:00|2333.6|2319.1|2326.8|2317.3|2333.6|2319.1|2326.8|2317.3|12
1642084500000|2022-01-13 14:35:00|2326.6|2317.1|2326.8|2313.3|2326.8|2317.1|2326.6|2312.6|5
1642084800000|2022-01-13 14:40:00|2326.6|2312.1|2325.8|2312.3|2326.6|2312.3|2321.8|2312.1|1
1642085100000|2022-01-13 14:45:00|2326.3|2312.8|2322.8|2311.8|2326.3|2313.8|2320.1|2311.1|10
1642085400000|2022-01-13 14:50:00|2323.8||2323.8||2323.8||2323.8||1
1642085700000|2022-01-13 14:55:00|2325.8|2313.8|2319.8|2311.1|2325.8|2313.8|2319.8|2311.1|10
1642086000000|2022-01-13 15:00:00|2323.8|2311.8|2328.8|2312.3|2329.8|2312.3|2323.8|2311.8|26
1642086300000|2022-01-13 15:05:00|2326.8|2311.1|2324.8|2311.8|2326.8|2311.8|2319.8|2311.1|20
1642086600000|2022-01-13 15:10:00|2324.6|2311.1|2319.8|2309.6|2324.6|2312.1|2319.8|2308.8|20
1642086900000|2022-01-13 15:15:00|2318.8|2309.8|2322.8|2308.3|2324.6|2310.1|2318.8|2308.1|11
1642148100000|2022-01-14 08:15:00|2322.8|2308.3|2322.8|2308.3|2322.8|2308.3|2322.8|2308.3|0
1642148400000|2022-01-14 08:20:00|2309.8|2297.1|2309.8|2299.8|2314.8|2299.8|2309.8|2296.8|8
1642148700000|2022-01-14 08:25:00|2311.8|2298.1|2311.6|2298.1|2311.8|2298.1|2309.8|2298.1|5
1642149000000|2022-01-14 08:30:00|2310.3|2296.8|2311.8|2296.8|2311.8|2296.8|2309.8|2289.3|6
1642149300000|2022-01-14 08:35:00|2314.8|2294.8|2314.6|2301.8|2314.8|2303.8|2314.6|2294.8|6
1642149600000|2022-01-14 08:40:00|2313.8|2300.1|2310.8|2300.1|2313.8|2300.1|2310.8|2299.8|1
1642149900000|2022-01-14 08:45:00||2299.8||2297.8||2299.8||2297.8|1
1642150200000|2022-01-14 08:50:00|2310.6|2297.1|2305.6|2291.8|2310.8|2297.1|2304.8|2290.8|16
1642150500000|2022-01-14 08:55:00|2305.3||2304.1||2306.1||2304.1||0
1642150800000|2022-01-14 09:00:00|2307.1|2292.3|2309.6|2297.1|2310.6|2297.1|2306.1|2292.3|0
1642151100000|2022-01-14 09:05:00|2309.8|2293.3|2307.3|2293.8|2310.6|2293.8|2307.3|2293.3|1
1642151400000|2022-01-14 09:10:00|2308.8||2309.6||2309.6||2308.8||0
1642151700000|2022-01-14 09:15:00|2309.8|2294.3|2313.3|2299.1|2313.6|2299.1|2309.8|2293.8|0
1642152000000|2022-01-14 09:20:00|2313.6|2299.3|2314.8|2300.8|2314.8|2300.8|2313.1|2299.1|0
1642152300000|2022-01-14 09:25:00|2312.8|2301.1|2314.8|2302.8|2314.8|2302.8|2310.8|2301.1|11
1642152600000|2022-01-14 09:30:00|2316.8|2304.6|2313.6|2301.1|2316.8|2304.6|2313.6|2301.1|1
1642152900000|2022-01-14 09:35:00|2313.3|2301.8|2313.8|2301.8|2313.8|2301.8|2313.3|2301.8|0
1642153200000|2022-01-14 09:40:00|2314.1|2301.1|2314.3|2301.1|2314.6|2301.1|2313.8|2301.1|2
1642153500000|2022-01-14 09:45:00|2314.1|2300.8|2312.6|2300.8|2314.3|2301.3|2312.6|2300.8|11
1642153800000|2022-01-14 09:50:00|2312.3|2301.1|2310.8|2301.1|2312.8|2301.1|2310.8|2301.1|0
1642154100000|2022-01-14 09:55:00|2312.8|2300.8|2313.1|2300.8|2313.3|2300.8|2312.8|2300.8|0
1642154400000|2022-01-14 10:00:00|2312.8|2299.8|2310.8|2294.8|2313.1|2299.8|2308.6|2294.8|32
1642154700000|2022-01-14 10:05:00|2309.8|2295.1|2308.6|2295.1|2309.8|2295.1|2306.8|2295.1|11
1642155000000|2022-01-14 10:10:00|2309.8|2295.3|2313.3|2297.3|2313.3|2297.8|2309.8|2295.3|5
1642155300000|2022-01-14 10:15:00|2313.6|2297.8|2312.8|2300.3|2314.3|2300.3|2312.8|2297.8|0
1642155600000|2022-01-14 10:20:00|2312.6|2298.8|2311.3|2298.3|2312.8|2298.8|2309.8|2298.1|0
1642155900000|2022-01-14 10:25:00|2311.1||2311.1||2311.8||2310.8||0
1642156200000|2022-01-14 10:30:00|2311.6||2311.3||2311.8||2311.1||0
1642156500000|2022-01-14 10:35:00|2311.1|2298.1|2309.3|2298.1|2311.3|2298.1|2309.3|2298.1|0
1642156800000|2022-01-14 10:40:00|2308.8|2296.8|2308.3|2294.8|2308.8|2296.8|2307.1|2294.8|11
1642157100000|2022-01-14 10:45:00|2307.8||2307.6||2307.8||2307.6||0
1642157400000|2022-01-14 10:50:00|2307.3|2294.6|2307.3|2291.3|2307.3|2294.6|2305.6|2291.3|0
1642157700000|2022-01-14 10:55:00|2306.8|2290.8|2306.6|2291.1|2306.8|2291.1|2306.3|2290.8|0
1642158000000|2022-01-14 11:00:00||2291.3||2292.1||2292.1||2291.3|0
1642158600000|2022-01-14 11:10:00|2306.3|2292.3|2306.1|2292.1|2306.3|2292.3|2306.1|2292.1|3
1642158900000|2022-01-14 11:15:00||2292.8||2292.8||2292.8||2292.8|0
1642159200000|2022-01-14 11:20:00|2306.3||2306.3||2306.3||2304.8||5
1642159500000|2022-01-14 11:25:00|2306.1|2293.1|2305.6|2293.1|2306.3|2293.1|2305.3|2293.1|2
1642159800000|2022-01-14 11:30:00|2305.8|2294.8|2305.8|2293.1|2305.8|2294.8|2305.8|2293.1|0
1642160100000|2022-01-14 11:35:00|2305.6||2305.6||2305.6||2305.6||0
1642161300000|2022-01-14 11:55:00|2305.3||2305.6||2305.6||2305.3||0
1642161600000|2022-01-14 12:00:00|2305.3|2290.6|2305.1|2290.3|2305.6|2290.6|2305.1|2290.3|0
1642161900000|2022-01-14 12:05:00|2304.8|2289.3|2303.1|2289.3|2304.8|2289.3|2299.8|2289.3|24
1642162200000|2022-01-14 12:10:00|2302.8|2289.8|2299.8|2288.1|2303.1|2289.8|2297.8|2287.8|28
1642162500000|2022-01-14 12:15:00|2299.6|2287.8|2299.3|2286.8|2300.1|2287.8|2293.1|2284.8|23
1642162800000|2022-01-14 12:20:00|2299.6|2287.1|2300.6|2287.1|2301.3|2287.1|2299.1|2287.1|5
1642163100000|2022-01-14 12:25:00|2300.3|2286.8|2297.8|2285.1|2300.6|2286.8|2297.8|2284.8|0
1642163400000|2022-01-14 12:30:00|2299.3|2284.8|2299.3|2285.1|2300.3|2285.1|2299.3|2284.8|0
1642163700000|2022-01-14 12:35:00|2299.6|2285.8|2299.6|2285.8|2299.6|2286.8|2299.6|2285.8|0
1642164000000|2022-01-14 12:40:00||2286.8||2286.8||2286.8||2285.8|9
1642164300000|2022-01-14 12:45:00|2299.1|2287.8|2299.6|2284.8|2299.6|2288.3|2298.8|2284.8|1
1642164600000|2022-01-14 12:50:00||2285.8||2285.8||2285.8||2285.8|0
1642164900000|2022-01-14 12:55:00|2298.8||2298.8||2298.8||2298.8||0
1642165200000|2022-01-14 13:00:00|2299.6||2299.3||2299.6||2299.3||0
1642165500000|2022-01-14 13:05:00|2298.8|2286.8|2299.6|2286.8|2299.6|2286.8|2297.8|2286.8|1
1642166100000|2022-01-14 13:15:00|2299.3|2285.8|2298.8|2285.8|2299.6|2285.8|2294.8|2285.8|20
1642166700000|2022-01-14 13:25:00|2298.6|2284.8|2296.8|2284.8|2298.6|2284.8|2296.8|2284.8|11
1642167000000|2022-01-14 13:30:00|2297.8|2286.8|2297.8|2285.1|2297.8|2286.8|2297.8|2285.1|2
1642167300000|2022-01-14 13:35:00|2297.6|2284.8|2299.6|2284.8|2299.6|2284.8|2297.6|2284.8|11
1642167600000|2022-01-14 13:40:00|2299.3||2299.6||2299.6||2299.3||0
1642167900000|2022-01-14 13:45:00||2285.6||2286.8||2286.8||2285.6|0
1642168500000|2022-01-14 13:55:00|2298.8|2285.3|2298.8|2285.3|2298.8|2285.3|2298.8|2285.3|0
1642168800000|2022-01-14 14:00:00|2298.6||2297.8||2298.8||2297.8||0
1642169100000|2022-01-14 14:05:00|2296.8|2280.6|2294.8|2282.8|2296.8|2282.8|2294.8|2280.6|20
1642169400000|2022-01-14 14:10:00||2282.6||2283.3||2283.3||2282.6|0
1642169700000|2022-01-14 14:15:00|2294.6|2283.1|2294.8|2283.3|2296.8|2283.3|2291.3|2283.1|19
1642170000000|2022-01-14 14:20:00|2296.8|2283.6|2296.8|2283.8|2296.8|2283.8|2296.8|2283.3|0
1642170300000|2022-01-14 14:25:00|2299.1|2284.1|2299.1|2284.1|2299.1|2286.8|2297.8|2283.8|1
1642170600000|2022-01-14 14:30:00|2292.1|2283.8|2298.8|2284.8|2299.1|2284.8|2292.1|2283.8|1
1642170900000|2022-01-14 14:35:00||2285.1||2285.3||2285.3||2284.8|0
1642171200000|2022-01-14 14:40:00|2299.1|2290.8|2299.6|2290.8|2299.6|2290.8|2299.1|2285.3|46
1642171500000|2022-01-14 14:45:00|2302.3|2291.1|2301.8|2291.1|2302.3|2291.1|2301.8|2291.1|6
1642172100000|2022-01-14 14:55:00|2302.3|2291.3|2302.3|2291.3|2302.3|2291.3|2302.3|2291.3|0
1642172400000|2022-01-14 15:00:00||2291.8||2291.8||2291.8||2291.8|0
1642172700000|2022-01-14 15:05:00|2302.8|2294.3|2304.8|2291.8|2304.8|2294.3|2302.3|2291.8|12
1642173000000|2022-01-14 15:10:00|2307.3|2292.1|2306.8|2296.8|2307.3|2296.8|2306.8|2292.1|5
1642173300000|2022-01-14 15:15:00|2306.3||2306.3||2306.3||2306.3||0
1642407300000|2022-01-17 08:15:00|2306.3||2306.3||2306.3||2306.3||0
1642408800000|2022-01-17 08:40:00|2317.8|2306.8|2314.8|2300.8|2318.6|2306.8|2314.8|2300.1|1
1642409100000|2022-01-17 08:45:00||2301.1||2301.1||2301.1||2300.3|0
1642409400000|2022-01-17 08:50:00||2300.8||2300.6||2301.1||2300.6|0
1642409700000|2022-01-17 08:55:00|2317.6|2302.1|2317.3|2303.8|2317.8|2303.8|2317.3|2301.8|1
1642410000000|2022-01-17 09:00:00||2306.8||2306.8||2306.8||2306.8|0
1642410300000|2022-01-17 09:05:00||2307.1||2306.8||2307.1||2306.8|1
1642410600000|2022-01-17 09:10:00|2319.8|2307.8|2318.6|2306.8|2319.8|2307.8|2318.6|2306.8|2
1642410900000|2022-01-17 09:15:00|2321.3|2310.6|2324.1|2313.8|2324.1|2313.8|2321.1|2306.8|32
1642411200000|2022-01-17 09:20:00|2325.1|2317.3|2326.6|2313.8|2328.3|2317.3|2325.1|2313.8|5
1642411500000|2022-01-17 09:25:00||2314.1||2314.1||2314.1||2314.1|20
1642411800000|2022-01-17 09:30:00|2328.8|2314.8|2330.6|2316.3|2330.6|2318.8|2328.8|2314.8|2
1642412100000|2022-01-17 09:35:00|2330.3|2316.6|2331.6|2318.1|2331.8|2318.1|2330.3|2316.6|1
1642412400000|2022-01-17 09:40:00||2318.3||2318.1||2318.8||2318.1|0
1642412700000|2022-01-17 09:45:00|||||||||4
1642413000000|2022-01-17 09:50:00|2329.8||2329.8||2329.8||2329.8||0
1642413300000|2022-01-17 09:55:00||2317.1||2317.3||2317.3||2317.1|2
1642413600000|2022-01-17 10:00:00|2327.1|2317.6|2329.8|2317.8|2329.8|2317.8|2327.1|2317.6|7
1642413900000|2022-01-17 10:05:00||2318.1||2318.3||2318.3||2317.8|0
1642414200000|2022-01-17 10:10:00|2331.6|2319.1|2331.6|2319.3|2331.6|2319.3|2331.6|2319.1|10
1642414500000|2022-01-17 10:15:00||2319.1||2320.1||2320.1||2319.1|0
1642414800000|2022-01-17 10:20:00||2320.6||2321.8||2321.8||2320.1|0
1642415100000|2022-01-17 10:25:00||2319.8||2320.3||2320.3||2319.8|0
1642415400000|2022-01-17 10:30:00|2331.3|2320.1|2335.6|2323.6|2335.8|2323.6|2331.3|2319.8|3
1642415700000|2022-01-17 10:35:00|2334.8|2321.8|2331.3|2318.6|2334.8|2321.8|2331.3|2318.6|14
1642416300000|2022-01-17 10:45:00||2317.8||2317.8||2317.8||2317.8|0
1642416600000|2022-01-17 10:50:00|2330.8||2330.6||2331.1||2329.8||0
1642416900000|2022-01-17 10:55:00|2330.3|2317.1|2326.8|2315.1|2330.3|2317.1|2326.8|2315.1|26
1642417200000|2022-01-17 11:00:00|2328.1|2315.3|2329.1|2315.3|2330.1|2315.6|2327.8|2315.1|4
1642417500000|2022-01-17 11:05:00|2329.6|2315.6|2329.3|2315.6|2329.6|2315.6|2329.3|2315.6|0
1642417800000|2022-01-17 11:10:00|2329.1|2315.1|2329.1|2315.1|2329.1|2315.1|2328.8|2315.1|0
1642418100000|2022-01-17 11:15:00|2328.8||2326.8||2329.3||2326.8||0
1642418400000|2022-01-17 11:20:00||2313.8||2314.1||2314.1||2313.8|18
1642418700000|2022-01-17 11:25:00|2326.6||2326.6||2326.8||2326.6||2
1642419000000|2022-01-17 11:30:00|2326.3||2326.1||2326.3||2326.1||0
1642419300000|2022-01-17 11:35:00|||||||||2
1642419600000|2022-01-17 11:40:00||2315.8||2315.8||2315.8||2315.8|1
1642419900000|2022-01-17 11:45:00||2314.1||2314.1||2314.1||2314.1|1
1642420500000|2022-01-17 11:55:00|2325.9|2313.9|2323.4|2311.7|2325.9|2313.9|2323.4|2311.4|45
1642420800000|2022-01-17 12:00:00|2322.4|2311.4|2320.5|2310.5|2322.4|2311.4|2320.5|2310.5|0
1642421100000|2022-01-17 12:05:00|2322.5|2310.2|2319.4|2308.4|2322.5|2310.2|2319.4|2308.4|5
1642421400000|2022-01-17 12:10:00||2308.1||2308.1||2308.1||2308.1|0
1642421700000|2022-01-17 12:15:00|2320.1||2319.6||2320.1||2319.6||3
1642422300000|2022-01-17 12:25:00|2319.4|2307.8|2317.3|2306|2319.4|2307.8|2317.3|2306|0
1642422600000|2022-01-17 12:30:00|2317|2305.7|2316.1|2305.1|2317|2305.7|2316.1|2305.1|0
1642422900000|2022-01-17 12:35:00|2315.8|2304.8|2315.7|2304.2|2315.8|2304.8|2315.5|2304.2|0
1642423500000|2022-01-17 12:45:00|2315.4|2303.9|2315.4|2303.9|2315.4|2303.9|2315.4|2303.9|0
1642424400000|2022-01-17 13:00:00|2315.2||2315.2||2315.2||2315.2||0
1642424700000|2022-01-17 13:05:00|2315.4||2315.4||2315.4||2315.2||0
1642425000000|2022-01-17 13:10:00|2315.2||2315.2||2315.2||2315.2||0
1642425300000|2022-01-17 13:15:00|2314.9||2314.9||2314.9||2314.9||0
1642425600000|2022-01-17 13:20:00|2314.7||2314.4||2314.7||2314.4||5
1642425900000|2022-01-17 13:25:00|2314.7||2314.9||2314.9||2314.7||41
1642426200000|2022-01-17 13:30:00||2304.9||2301.9||2304.9||2300.9|12
1642426500000|2022-01-17 13:35:00|2315.9|2302.4|2315.9|2302.2|2315.9|2302.4|2315.9|2301.9|0
1642426800000|2022-01-17 13:40:00||2302.7||2302.9||2303.2||2302.7|0
1642427100000|2022-01-17 13:45:00||2303.2||2304.9||2305.9||2303.2|0
1642427400000|2022-01-17 13:50:00||2304.4||2304.4||2304.4||2304.4|0
1642427700000|2022-01-17 13:55:00|2315.7||2315.7||2315.7||2315.7||5
1642428000000|2022-01-17 14:00:00|2315.9||2315.7||2315.9||2315.7||0
1642428600000|2022-01-17 14:10:00|2315.9||2315.9||2315.9||2315.9||0
1642428900000|2022-01-17 14:15:00|2318.2|2304.9|2318.2|2304.9|2318.2|2304.9|2318.2|2304.4|1
1642429200000|2022-01-17 14:20:00|2317.9|2305.2|2317.9|2305.2|2317.9|2305.2|2317.9|2304.9|0
1642429500000|2022-01-17 14:25:00|2318.2|2306.7|2322.9|2308.7|2323.2|2308.9|2318.2|2306.7|9
1642429800000|2022-01-17 14:30:00|2323.2|2309.4|2323.4|2310.9|2323.4|2310.9|2322.9|2308.7|0
1642430100000|2022-01-17 14:35:00|2322.9|2309.7|2321.9|2309.7|2322.9|2309.7|2321.9|2309.7|0
1642430400000|2022-01-17 14:40:00|2321.4||2322.2||2322.2||2321.4||0
1642430700000|2022-01-17 14:45:00|2321.9||2320.9||2321.9||2320.9||5
1642431000000|2022-01-17 14:50:00|2321.4||2320.7||2321.4||2320.7||1
1642431300000|2022-01-17 14:55:00||2307.4||2306.9||2308.9||2305.2|45
1642431600000|2022-01-17 15:00:00|2320.4||2320.4||2320.4||2320.4||0
1642432200000|2022-01-17 15:10:00|2320.7|2307.2|2321.9|2311.9|2321.9|2312.4|2320.4|2307.2|7
1642432500000|2022-01-17 15:15:00|2320.9|2312.9|2321.4|2308.2|2321.4|2312.9|2320.9|2307.9|20
1642493700000|2022-01-18 08:15:00|2321.4|2308.2|2321.4|2308.2|2321.4|2308.2|2321.4|2308.2|0
1642494300000|2022-01-18 08:25:00|2308.9|2292.9|2308.7|2290.9|2308.9|2292.9|2308.7|2289.9|1
1642494600000|2022-01-18 08:30:00|2308.9|2291.2|2308.9|2294.9|2308.9|2294.9|2306.9|2291.2|2
1642494900000|2022-01-18 08:35:00|2310.9|2296.9|2306.9|2294.4|2310.9|2299.7|2303.9|2293.9|4
1642495200000|2022-01-18 08:40:00|2310.9|2295.2|2308.9|2296.9|2310.9|2296.9|2305.9|2295.2|9
1642495500000|2022-01-18 08:45:00|2304.9|2296.2|2308.9|2297.2|2308.9|2297.2|2304.9|2296.2|10
1642495800000|2022-01-18 08:50:00|2306.9|2296.9|2306.9|2295.2|2306.9|2296.9|2306.9|2294.9|0
1642496100000|2022-01-18 08:55:00|2305.9|2294.9|2305.9|2294.9|2305.9|2294.9|2305.9|2293.9|0
1642496400000|2022-01-18 09:00:00|2306.9||2305.4||2306.9||2305.4||6
1642496700000|2022-01-18 09:05:00|2305.7|2293.9|2298.9|2289.2|2306.7|2293.9|2298.9|2289.2|21
1642497000000|2022-01-18 09:10:00|2302.4|2286.9|2300.9|2286.2|2302.4|2287.7|2300.7|2286.2|10
1642497300000|2022-01-18 09:15:00|2300.4||2300.7||2301.2||2300.4||0
1642497600000|2022-01-18 09:20:00|2299.7|2285.4|2296.2|2281.2|2299.7|2285.4|2296.2|2281.2|1
1642497900000|2022-01-18 09:25:00|2295.9|2281.4|2291.4|2278.9|2295.9|2281.4|2291.4|2278.9|6
1642498200000|2022-01-18 09:30:00|2291.9|2279.2|2290.7|2278.9|2292.2|2279.7|2289.9|2277.4|7
1642498500000|2022-01-18 09:35:00|2290.9|2280.9|2291.9|2280.9|2292.4|2281.9|2290.7|2279.2|12
1642498800000|2022-01-18 09:40:00|2291.4|2281.2|2289.9|2276.2|2292.2|2281.2|2289.9|2276.2|54
1642499100000|2022-01-18 09:45:00|2291.2|2275.4|2291.2|2279.9|2291.2|2279.9|2289.9|2274.9|21
1642499400000|2022-01-18 09:50:00|2291.9|2280.9|2295.7|2280.9|2295.7|2281.2|2291.9|2280.9|12
1642499700000|2022-01-18 09:55:00|2295.4|2281.2|2294.9|2283.9|2295.9|2283.9|2291.9|2279.9|9
1642500000000|2022-01-18 10:00:00|2293.9|2280.9|2293.9|2279.2|2293.9|2280.9|2293.7|2279.2|11
1642500300000|2022-01-18 10:05:00|2293.4||2293.4||2293.4||2293.4||0
1642500600000|2022-01-18 10:10:00|2293.9|2279.4|2293.9|2280.4|2293.9|2280.9|2293.9|2279.2|0
1642500900000|2022-01-18 10:15:00|2291.9|2280.7|2291.9|2279.9|2291.9|2280.7|2291.9|2279.9|100
1642501200000|2022-01-18 10:20:00|2292.1|2280.1|2292.3|2280.8|2292.3|2280.8|2292.1|2280.1|30
1642501500000|2022-01-18 10:25:00|2294.3|2281.3|2295.3|2285.3|2295.3|2285.3|2292.3|2281.3|15
1642501800000|2022-01-18 10:30:00|2293.8|2282.3|2300.3|2284.1|2300.3|2284.1|2293.3|2282.3|14
1642502100000|2022-01-18 10:35:00|2300.1|2287.3|2295.8|2283.8|2300.1|2287.3|2295.8|2283.8|171
1642502400000|2022-01-18 10:40:00|2295.6|2283.6|2293.3|2279.6|2295.6|2283.6|2293.3|2279.6|0
1642502700000|2022-01-18 10:45:00||2282.3||2282.3||2282.3||2282.3|0
1642503000000|2022-01-18 10:50:00||2282.8||2282.8||2282.8||2282.8|0
1642503300000|2022-01-18 10:55:00|2294.3||2294.3||2294.3||2294.3||2
1642503600000|2022-01-18 11:00:00||2283.3||2283.3||2283.3||2283.3|0
1642503900000|2022-01-18 11:05:00|2293.8||2293.8||2293.8||2293.8||0
1642504200000|2022-01-18 11:10:00|2293.6|2282.3|2293.6|2282.3|2293.6|2283.3|2293.6|2282.3|70
1642504500000|2022-01-18 11:15:00|2294.3|2282.6|2294.3|2282.6|2294.3|2282.6|2294.3|2282.6|0
1642505100000|2022-01-18 11:25:00|2292.3|2282.3|2293.8|2282.3|2294.3|2282.3|2292.3|2282.3|2
1642505400000|2022-01-18 11:30:00|||||||||1
1642505700000|2022-01-18 11:35:00|2292.8||2292.8||2292.8||2292.8||2
1642506000000|2022-01-18 11:40:00|2293.8|2282.6|2294.3|2282.6|2294.3|2282.6|2293.8|2282.6|10
1642506300000|2022-01-18 11:45:00|2297.3|2282.8|2297.1|2283.1|2297.3|2283.1|2297.1|2282.8|5
1642506900000|2022-01-18 11:55:00||2282.6||2282.6||2283.1||2282.6|55
1642507200000|2022-01-18 12:00:00|2296.3|2283.3|2296.3|2283.3|2296.3|2283.6|2296.3|2283.3|0
1642507500000|2022-01-18 12:05:00|2297.3|2283.6|2297.3|2288.3|2297.3|2288.3|2297.3|2283.6|5
1642507800000|2022-01-18 12:10:00|2299.3|2284.8|2297.3|2284.1|2299.3|2284.8|2297.3|2284.1|5
1642508100000|2022-01-18 12:15:00||2284.3||2285.3||2285.3||2284.3|0
1642508700000|2022-01-18 12:25:00|2299.3|2285.6|2299.3|2289.3|2302.3|2289.3|2299.3|2285.6|10
1642509000000|2022-01-18 12:30:00||2288.3||2289.3||2289.3||2288.3|0
1642509300000|2022-01-18 12:35:00|2297.3|2288.3|2299.3|2289.3|2299.3|2289.3|2297.3|2285.3|2
1642509600000|2022-01-18 12:40:00|2296.3|2285.6|2299.1|2285.3|2299.3|2289.3|2296.3|2285.3|54
1642509900000|2022-01-18 12:45:00|2297.3||2295.8||2297.3||2295.8||0
1642510200000|2022-01-18 12:50:00|2295.3|2285.8|2295.3|2285.8|2295.3|2285.8|2295.3|2285.8|0
1642510500000|2022-01-18 12:55:00|2299.1||2299.1||2299.1||2299.1||1
1642510800000|2022-01-18 13:00:00|2299.3|2287.8|2299.3|2289.3|2299.3|2289.3|2299.3|2287.8|50
1642511100000|2022-01-18 13:05:00|2299.1|2287.3|2299.1|2285.3|2299.3|2287.3|2299.1|2285.3|0
1642511400000|2022-01-18 13:10:00|2297.3||2296.3||2297.3||2296.3||0
1642511700000|2022-01-18 13:15:00||2284.6||2284.6||2284.6||2284.6|0
1642512600000|2022-01-18 13:30:00|||||||||35
1642513200000|2022-01-18 13:40:00|2296.1||2296.1||2296.1||2296.1||5
1642513500000|2022-01-18 13:45:00|2296.3|2284.8|2297.3|2285.3|2297.3|2285.3|2296.3|2284.8|10
1642513800000|2022-01-18 13:50:00||2285.6||2285.3||2285.6||2285.3|0
1642514100000|2022-01-18 13:55:00|2299.3|2285.8|2299.3|2286.3|2299.3|2286.3|2299.3|2285.6|115
1642514400000|2022-01-18 14:00:00|2297.3|2287.3|2299.3|2287.3|2299.3|2287.3|2297.3|2287.3|5
1642514700000|2022-01-18 14:05:00||2289.3||2289.3||2289.3||2289.3|0
1642515000000|2022-01-18 14:10:00||2288.3||2287.6||2288.3||2287.6|1
1642515300000|2022-01-18 14:15:00|2297.3|2284.6|2297.3|2284.8|2297.3|2285.1|2297.3|2284.6|10
1642515600000|2022-01-18 14:20:00|2296.3|2284.6|2298.6|2285.3|2299.3|2285.3|2293.3|2283.3|25
1642515900000|2022-01-18 14:25:00|2298.3|2283.3|2291.3|2280.8|2298.3|2283.3|2291.3|2280.8|1
1642516200000|2022-01-18 14:30:00|2291.1|2281.3|2291.1|2281.3|2291.1|2281.3|2291.1|2281.3|0
1642516500000|2022-01-18 14:35:00|2289.3|2280.8|2291.3|2281.3|2291.3|2281.3|2289.3|2279.6|85
1642516800000|2022-01-18 14:40:00|2292.3|2281.6|2293.3|2283.3|2293.3|2283.3|2290.3|2281.1|10
1642517100000|2022-01-18 14:45:00||2283.8||2283.8||2283.8||2283.8|7
1642517400000|2022-01-18 14:50:00|||||||||1
1642517700000|2022-01-18 14:55:00|2293.1|2283.6|2292.6|2281.6|2293.1|2283.8|2291.8|2281.6|22
1642518000000|2022-01-18 15:00:00|2292.1|2279.6|2289.6|2277.9|2292.1|2279.6|2289.6|2277.9|2
1642518300000|2022-01-18 15:05:00|2287.6|2277.6|2297.6|2277.6|2297.6|2277.6|2287.6|2277.6|5
1642518600000|2022-01-18 15:10:00|2290.6|2277.9|2290.6|2277.9|2290.6|2277.9|2290.6|2277.9|10
1642518900000|2022-01-18 15:15:00|2297.4|2278.6|2292.6|2278.6|2297.4|2279.6|2292.6|2278.6|8
1642581000000|2022-01-19 08:30:00|2284.1|2267.6|2282.6|2267.6|2284.1|2267.6|2282.6|2266.1|0
1642581300000|2022-01-19 08:35:00|2283.6|2267.9|2285.6|2272.6|2285.6|2275.6|2283.6|2267.9|22
1642581600000|2022-01-19 08:40:00|2289.1|2270.4|2289.6|2277.6|2290.6|2277.6|2289.1|2270.4|0
1642581900000|2022-01-19 08:45:00|2288.4|2275.4|2287.4|2277.6|2288.4|2277.6|2287.4|2275.4|28
1642582200000|2022-01-19 08:50:00|2289.1|2274.9|2289.1|2277.6|2289.1|2277.6|2289.1|2274.6|13
1642582500000|2022-01-19 08:55:00|2288.4|2275.9|2289.6|2277.6|2290.6|2277.6|2283.9|2275.6|4
1642582800000|2022-01-19 09:00:00|2290.6|2275.6|2291.1|2274.9|2291.1|2275.9|2283.1|2274.4|7
1642583100000|2022-01-19 09:05:00|2288.6|2275.6|2291.1|2275.9|2291.1|2275.9|2288.6|2275.6|15
1642583400000|2022-01-19 09:10:00|2290.9|2276.1|2290.9|2280.6|2290.9|2280.6|2290.9|2276.1|0
1642583700000|2022-01-19 09:15:00|2290.6|2282.6|2292.6|2278.6|2294.1|2282.6|2290.6|2278.6|23
1642584000000|2022-01-19 09:20:00||2278.9||2278.9||2279.1||2278.9|0
1642584300000|2022-01-19 09:25:00||2279.1||2279.9||2280.1||2279.1|0
1642584600000|2022-01-19 09:30:00|2293.1|2280.1|2293.1|2280.1|2293.1|2280.4|2293.1|2280.1|0
1642584900000|2022-01-19 09:35:00|2292.9|2279.9|2291.6|2279.1|2292.9|2279.9|2291.6|2279.1|0
1642585800000|2022-01-19 09:50:00|2291.1|2278.6|2291.1|2278.6|2291.1|2278.6|2291.1|2278.6|147
1642586100000|2022-01-19 09:55:00|2294.9|2280.4|2293.6|2279.9|2294.9|2280.6|2293.6|2279.9|107
1642586400000|2022-01-19 10:00:00|||||||||24
1642586700000|2022-01-19 10:05:00|2292.6|2278.6|2292.6|2279.4|2292.6|2279.4|2292.6|2278.6|0
1642587000000|2022-01-19 10:10:00|2292.4|2279.6|2293.6|2281.9|2293.6|2282.9|2292.4|2279.6|12
1642587300000|2022-01-19 10:15:00|2292.6|2281.6|2292.6|2280.9|2292.6|2281.9|2292.6|2280.9|0
1642587600000|2022-01-19 10:20:00|||||||||6
1642587900000|2022-01-19 10:25:00||2281.1||2281.9||2281.9||2281.1|5
1642588200000|2022-01-19 10:30:00||2282.1||2282.4||2282.4||2281.9|25
1642588500000|2022-01-19 10:35:00|2293.6|2282.1|2292.6|2281.1|2293.6|2282.4|2292.6|2281.1|10
1642588800000|2022-01-19 10:40:00||2281.4||2280.9||2281.4||2280.9|0
1642589100000|2022-01-19 10:45:00|2291.6|2279.9|2291.6|2279.9|2291.6|2279.9|2291.6|2279.9|0
1642589400000|2022-01-19 10:50:00|2291.4||2291.6||2291.6||2291.4||10
1642589700000|2022-01-19 10:55:00|2291.4|2278.9|2290.6|2278.9|2291.4|2278.9|2290.6|2278.9|0
1642590000000|2022-01-19 11:00:00||2279.1||2278.9||2279.4||2278.9|0
1642590300000|2022-01-19 11:05:00||2279.1||2279.1||2279.1||2279.1|0
1642590600000|2022-01-19 11:10:00|2290.4|2279.4|2290.4|2279.1|2290.4|2279.4|2290.4|2279.1|0
1642590900000|2022-01-19 11:15:00|2289.6|2279.4|2289.6|2279.1|2290.4|2279.4|2289.6|2279.1|5
1642591200000|2022-01-19 11:20:00||2278.9||2278.9||2278.9||2278.9|0
1642591500000|2022-01-19 11:25:00|2288.6||2288.6||2288.6||2288.6||0
1642591800000|2022-01-19 11:30:00||2279.1||2278.9||2279.1||2278.9|0
1642592100000|2022-01-19 11:35:00|2287.6|2277.9|2287.6|2277.9|2287.6|2277.9|2287.6|2277.9|1
1642592400000|2022-01-19 11:40:00|2290.4|2278.1|2288.6|2278.6|2290.4|2278.6|2286.6|2277.9|11
1642593000000|2022-01-19 11:50:00||2276.9||2276.9||2276.9||2276.9|1
1642593300000|2022-01-19 11:55:00|2288.1|2275.4|2288.1|2274.9|2288.1|2275.6|2288.1|2274.9|22
1642593600000|2022-01-19 12:00:00|2288.6||2288.1||2288.6||2287.4||0
1642593900000|2022-01-19 12:05:00|2288.4|2274.6|2288.1|2273.9|2288.4|2274.6|2288.1|2273.9|0
1642594200000|2022-01-19 12:10:00|2287.6||2285.6||2287.6||2285.6||0
1642594500000|2022-01-19 12:15:00|2284.6|2271.9|2283.6|2269.1|2284.6|2271.9|2283.6|2268.6|2
1642594800000|2022-01-19 12:20:00|2283.4|2268.9|2277.6|2263.9|2283.4|2269.1|2277.6|2263.9|21
1642595100000|2022-01-19 12:25:00|2272.6|2263.6|2277.6|2264.6|2277.6|2264.9|2272.6|2261.9|4
1642595400000|2022-01-19 12:30:00||2265.6||2266.6||2266.6||2265.4|0
1642595700000|2022-01-19 12:35:00|2275.1|2266.9|2278.6|2267.4|2281.1|2267.6|2275.1|2266.6|43
1642596000000|2022-01-19 12:40:00|2278.4|2267.6|2278.6|2268.1|2278.6|2268.1|2278.4|2267.6|0
1642596300000|2022-01-19 12:45:00|2279.6|2266.6|2279.6|2267.6|2279.6|2267.6|2279.6|2266.6|8
1642596600000|2022-01-19 12:50:00|2277.6|2267.9|2282.6|2268.6|2282.6|2268.6|2277.6|2267.9|1
1642596900000|2022-01-19 12:55:00||2268.9||2269.6||2269.9||2268.9|10
1642597200000|2022-01-19 13:00:00|2285.1|2270.1|2285.6|2270.9|2285.9|2270.9|2285.1|2270.1|0
1642597500000|2022-01-19 13:05:00|2285.4|2269.9|2284.6|2270.1|2286.1|2270.1|2284.4|2269.9|1
1642597800000|2022-01-19 13:10:00||2269.9||2270.6||2270.9||2269.9|0
1642598100000|2022-01-19 13:15:00|2286.4|2270.9|2287.1|2271.6|2287.1|2271.9|2286.4|2270.9|0
1642598400000|2022-01-19 13:20:00|2286.6|2271.9|2288.1|2273.6|2288.1|2273.6|2286.6|2271.6|0
1642598700000|2022-01-19 13:25:00||2273.9||2274.6||2274.6||2273.9|0
1642599000000|2022-01-19 13:30:00|2287.9|2274.4|2286.6|2274.9|2287.9|2274.9|2286.6|2274.1|0
1642599300000|2022-01-19 13:35:00|2286.4|2276.6|2285.9|2274.9|2286.4|2276.6|2285.6|2274.6|5
1642599600000|2022-01-19 13:40:00|2286.4|2275.6|2284.1|2274.9|2286.6|2275.6|2284.1|2274.9|2
1642599900000|2022-01-19 13:45:00|2287.1|2275.6|2288.1|2276.1|2288.1|2276.1|2287.1|2275.6|25
1642600200000|2022-01-19 13:50:00|2287.9|2276.6|2287.4|2276.4|2288.1|2276.6|2287.4|2276.1|18
1642600500000|2022-01-19 13:55:00|2287.6|2276.1|2286.6|2271.9|2288.1|2276.1|2286.6|2270.9|17
1642600800000|2022-01-19 14:00:00|2288.1|2272.1|2288.1|2272.9|2288.1|2273.9|2288.1|2272.1|2
1642601100000|2022-01-19 14:05:00|2292.1|2275.6|2290.1|2276.9|2292.1|2276.9|2290.1|2275.6|2
1642601400000|2022-01-19 14:10:00|2289.6|2277.6|2287.6|2278.6|2289.6|2278.6|2287.6|2277.6|1
1642601700000|2022-01-19 14:15:00|2286.6|2276.9|2288.6|2277.1|2288.6|2277.1|2286.6|2276.6|11
1642602000000|2022-01-19 14:20:00|2289.4|2277.4|2289.4|2277.1|2289.4|2277.6|2289.4|2277.1|25
1642602300000|2022-01-19 14:25:00|2292.1|2277.6|2291.6|2278.9|2292.1|2278.9|2291.6|2277.6|23
1642602600000|2022-01-19 14:30:00|2292.1|2279.6|2293.6|2284.6|2293.6|2284.6|2292.1|2279.6|22
1642602900000|2022-01-19 14:35:00|2299.1|2286.6|2294.4|2283.6|2299.1|2286.6|2294.4|2282.4|5
1642603500000|2022-01-19 14:45:00|2295.6|2283.9|2295.6|2285.4|2295.6|2285.4|2295.6|2283.9|5
1642603800000|2022-01-19 14:50:00|2295.9|2285.1|2298.6|2288.6|2298.6|2288.6|2295.9|2284.6|11
1642604100000|2022-01-19 14:55:00|2302.6|2291.6|2302.1|2293.6|2302.6|2293.6|2302.1|2288.6|9
1642604400000|2022-01-19 15:00:00|2309.1||2315.6||2315.6||2309.1||7
1642604700000|2022-01-19 15:05:00|2314.1|2293.9|2311.6|2293.9|2314.1|2293.9|2311.6|2293.9|0
1642605000000|2022-01-19 15:10:00|2311.4|2298.6|2309.4|2293.6|2311.4|2298.6|2309.4|2293.6|5
1642605300000|2022-01-19 15:15:00|2310.1|2301.6|2309.6|2294.1|2310.1|2301.6|2309.6|2293.6|19
1642667100000|2022-01-20 08:25:00|2324.1|2295.1|2324.1|2296.6|2324.1|2296.6|2324.1|2293.9|0
1642667400000|2022-01-20 08:30:00|2322.6|2296.9|2309.6|2296.9|2322.6|2296.9|2308.6|2296.9|2
1642667700000|2022-01-20 08:35:00|2324.1|2297.1|2315.8|2302.8|2324.1|2302.9|2314.6|2297.1|5
1642668000000|2022-01-20 08:40:00|2317.8|2303.1|2313.1|2302.8|2318.6|2307.8|2313.1|2302.1|35
1642668300000|2022-01-20 08:45:00|2310.8|2302.1|2310.8|2299.1|2310.8|2302.1|2310.8|2299.1|3
1642668600000|2022-01-20 08:50:00|2311.3|2298.3|2305.8|2292.8|2311.3|2298.3|2305.8|2292.8|9
1642668900000|2022-01-20 08:55:00|2303.8|2291.8|2303.8|2289.3|2305.8|2292.3|2303.8|2289.1|35
1642669200000|2022-01-20 09:00:00|2305.8|2289.6|2308.1|2293.8|2308.3|2293.8|2305.8|2289.6|20
1642669500000|2022-01-20 09:05:00|2307.8|2293.3|2302.1|2290.8|2307.8|2293.3|2301.6|2290.3|33
1642669800000|2022-01-20 09:10:00|2300.8|2290.1|2301.1|2290.1|2301.1|2290.1|2298.8|2287.8|30
1642670100000|2022-01-20 09:15:00|2301.3|2289.8|2300.8|2289.8|2302.3|2289.8|2300.6|2289.8|0
1642670400000|2022-01-20 09:20:00|2304.3|2290.1|2302.8|2290.1|2304.3|2290.1|2301.8|2290.1|10
1642670700000|2022-01-20 09:25:00|2302.1|2289.8|2300.6|2289.8|2302.1|2289.8|2300.3|2289.8|57
1642671000000|2022-01-20 09:30:00|2301.3|2290.1|2301.8|2287.1|2302.3|2290.1|2301.3|2287.1|56
1642671300000|2022-01-20 09:35:00|2301.6|2287.8|2301.8|2289.8|2301.8|2289.8|2301.3|2287.1|0
1642671600000|2022-01-20 09:40:00|2303.3|2290.1|2304.3|2291.3|2304.3|2291.8|2303.3|2290.1|10
1642671900000|2022-01-20 09:45:00|2303.3||2302.8||2303.3||2302.8||0
1642672200000|2022-01-20 09:50:00||2291.1||2291.1||2291.1||2291.1|20
1642672500000|2022-01-20 09:55:00|2300.8||2300.8||2300.8||2300.8||0
1642672800000|2022-01-20 10:00:00|2300.3|2290.8|2300.3|2289.1|2300.3|2290.8|2300.3|2287.8|33
1642673100000|2022-01-20 10:05:00|2300.1|2289.3|2298.8|2288.1|2300.1|2289.3|2298.3|2288.1|5
1642673400000|2022-01-20 10:10:00|2296.8|2287.1|2299.1|2287.8|2299.6|2287.8|2296.8|2286.8|61
1642673700000|2022-01-20 10:15:00|2298.8|2288.1|2298.8|2288.1|2298.8|2288.1|2298.8|2288.1|0
1642674000000|2022-01-20 10:20:00|2300.3|2288.3|2301.6|2289.8|2301.8|2290.8|2300.3|2288.3|40
1642674300000|2022-01-20 10:25:00||2290.1||2290.1||2290.1||2290.1|1
1642674600000|2022-01-20 10:30:00|2300.8|2290.3|2299.3|2290.3|2300.8|2290.8|2299.3|2290.3|21
1642674900000|2022-01-20 10:35:00|2298.8|2288.3|2298.1|2288.1|2298.8|2288.3|2298.1|2288.1|15
1642675200000|2022-01-20 10:40:00|2299.8|2288.3|2299.6|2288.3|2299.8|2288.3|2299.6|2288.3|12
1642675500000|2022-01-20 10:45:00|2298.8|2287.8|2298.8|2287.8|2298.8|2287.8|2298.8|2287.8|0
1642675800000|2022-01-20 10:50:00|2298.6|2287.3|2301.6|2288.8|2301.6|2288.8|2298.6|2287.3|5
1642676100000|2022-01-20 10:55:00|2300.3|2290.1|2300.3|2289.3|2300.3|2290.1|2300.3|2288.8|15
1642676400000|2022-01-20 11:00:00|2299.8|2290.1|2305.3|2292.1|2305.3|2292.1|2299.8|2290.1|8
1642676700000|2022-01-20 11:05:00|2306.3|2292.6|2305.8|2293.8|2306.8|2298.1|2305.1|2292.6|17
1642677000000|2022-01-20 11:10:00|2305.6|2293.6|2304.8|2293.6|2305.6|2293.6|2304.3|2293.6|6
1642677300000|2022-01-20 11:15:00|2305.1||2307.8||2308.6||2305.1||0
1642677600000|2022-01-20 11:20:00|2307.6|2294.8|2308.6|2294.8|2308.8|2294.8|2307.6|2294.8|0
1642677900000|2022-01-20 11:25:00|2309.1|2296.3|2309.1|2296.3|2309.1|2296.3|2309.1|2296.3|2
1642678200000|2022-01-20 11:30:00|2308.8|2298.3|2308.6|2298.3|2308.8|2298.3|2308.6|2298.3|0
1642678500000|2022-01-20 11:35:00|2308.3|2296.3|2308.3|2296.3|2308.6|2296.3|2308.3|2296.3|20
1642678800000|2022-01-20 11:40:00|2308.6|2296.6|2308.3|2296.8|2308.6|2296.8|2308.3|2296.6|0
1642679100000|2022-01-20 11:45:00|2307.8|2296.6|2307.6|2293.6|2308.3|2296.6|2307.6|2293.6|16
1642679400000|2022-01-20 11:50:00|2308.3|2293.8|2308.3|2293.8|2308.3|2293.8|2307.8|2293.8|0
1642680000000|2022-01-20 12:00:00|2311.1|2294.1|2311.3|2295.6|2311.3|2295.6|2311.1|2294.1|0
1642680300000|2022-01-20 12:05:00|2312.1|2295.8|2313.1|2298.3|2314.6|2301.3|2312.1|2295.8|4
1642680900000|2022-01-20 12:15:00|2316.3|2298.6|2316.1|2300.8|2316.8|2305.1|2316.1|2298.3|13
1642681200000|2022-01-20 12:20:00|2316.3||2315.3||2316.8||2314.3||0
1642681500000|2022-01-20 12:25:00|2315.1|2301.1|2318.6|2302.6|2318.6|2302.6|2314.8|2300.8|9
1642681800000|2022-01-20 12:30:00|2319.1|2302.8|2319.3|2308.3|2319.6|2308.3|2319.1|2302.6|16
1642682100000|2022-01-20 12:35:00|2319.6|2301.6|2319.8|2303.6|2319.8|2308.3|2317.3|2301.3|12
1642682400000|2022-01-20 12:40:00|2313.3|2303.3|2317.3|2306.3|2319.6|2306.3|2313.3|2302.3|1
1642682700000|2022-01-20 12:45:00||2303.3||2304.8||2304.8||2302.1|4
1642683000000|2022-01-20 12:50:00|2317.8|2305.1|2322.3|2305.8|2322.6|2306.1|2317.8|2305.1|56
1642683300000|2022-01-20 12:55:00|2322.1|2306.1|2321.8|2306.3|2322.3|2306.3|2321.8|2305.6|26
1642683600000|2022-01-20 13:00:00|2322.3|2306.1|2318.3|2309.8|2322.3|2309.8|2318.3|2305.8|13
1642683900000|2022-01-20 13:05:00|2321.8||2321.8||2321.8||2321.3||1
1642684200000|2022-01-20 13:10:00|2321.6|2313.3|2321.6|2309.8|2321.6|2313.3|2321.6|2309.8|23
1642684500000|2022-01-20 13:15:00|2322.8|2306.8|2323.8|2309.8|2324.3|2310.1|2320.8|2306.8|62
1642684800000|2022-01-20 13:20:00|2323.6|2309.6|2321.8|2308.8|2323.6|2309.8|2321.8|2308.8|1
1642685100000|2022-01-20 13:25:00|2321.3|2308.3|2320.3|2308.1|2321.6|2308.6|2320.3|2308.1|0
1642685400000|2022-01-20 13:30:00|2321.8|2308.6|2323.8|2311.3|2323.8|2311.3|2321.8|2308.6|1
1642685700000|2022-01-20 13:35:00|2324.1||2322.1||2324.3||2322.1||0
1642686000000|2022-01-20 13:40:00|2322.3|2308.8|2321.8|2309.3|2322.3|2309.3|2321.3|2308.8|0
1642686300000|2022-01-20 13:45:00|2321.6|2308.8|2320.3|2307.8|2321.8|2308.8|2320.1|2307.6|90
1642686600000|2022-01-20 13:50:00|2321.3|2308.3|2321.3|2309.6|2321.3|2309.8|2321.3|2308.3|6
1642686900000|2022-01-20 13:55:00|2324.1|2310.3|2322.3|2308.8|2324.1|2310.3|2322.3|2308.6|1
1642687200000|2022-01-20 14:00:00|2321.3|2312.3|2321.3|2309.3|2321.3|2312.3|2321.3|2308.8|51
1642687500000|2022-01-20 14:05:00||2309.6||2310.3||2310.3||2309.6|0
1642687800000|2022-01-20 14:10:00|2323.3|2310.6|2323.3|2310.3|2323.3|2310.6|2323.3|2310.3|0
1642688100000|2022-01-20 14:15:00|2322.3|2311.1|2322.3|2310.3|2322.3|2311.1|2322.3|2310.3|61
1642688400000|2022-01-20 14:20:00|||||||||2
1642688700000|2022-01-20 14:25:00|2319.3|2309.6|2319.3|2310.3|2319.3|2311.3|2319.3|2309.6|1
1642689000000|2022-01-20 14:30:00|2321.8|2309.8|2321.6|2309.8|2321.8|2309.8|2321.6|2309.8|6
1642689300000|2022-01-20 14:35:00|2321.3|2310.1|2319.6|2309.8|2321.6|2310.1|2319.6|2309.8|58
1642689600000|2022-01-20 14:40:00|2319.8|2309.6|2319.3|2309.1|2321.1|2309.6|2319.3|2309.1|11
1642689900000|2022-01-20 14:45:00||2309.3||2309.6||2309.6||2309.3|0
1642690200000|2022-01-20 14:50:00|2317.3|2309.3|2319.3|2308.8|2319.3|2309.8|2317.3|2307.1|15
1642690500000|2022-01-20 14:55:00|2321.6|2308.6|2321.3|2307.3|2321.6|2309.6|2321.3|2306.3|27
1642690800000|2022-01-20 15:00:00|2321.6|2310.8|2324.1|2308.8|2324.3|2312.3|2321.6|2308.8|2
1642691100000|2022-01-20 15:05:00|2323.8|2311.3|2323.3|2308.3|2323.8|2311.3|2321.8|2307.3|2
1642691400000|2022-01-20 15:10:00|2320.8|2308.6|2320.8|2308.3|2320.8|2308.6|2320.8|2308.3|10
1642691700000|2022-01-20 15:15:00|2320.6|2309.3|2320.6|2310.3|2320.6|2310.3|2320.6|2309.3|0
1642752900000|2022-01-21 08:15:00|2320.6|2310.3|2320.6|2310.3|2320.6|2310.3|2320.6|2310.3|0
1642753800000|2022-01-21 08:30:00|2300.3|2283.3|2299.3|2283.3|2300.3|2283.3|2291.3|2282.3|1
1642754100000|2022-01-21 08:35:00|2300.3||2293.3||2300.3||2293.3||0
1642754400000|2022-01-21 08:40:00|2294.1|2282.8|2299.6|2286.3|2300.1|2286.3|2291.3|2282.8|33
1642754700000|2022-01-21 08:45:00|2300.3|2285.6|2294.8|2283.3|2300.3|2286.3|2294.8|2283.3|37
1642755000000|2022-01-21 08:50:00|2294.3|2283.6|2297.3|2285.3|2298.3|2285.3|2294.3|2283.3|6
1642755300000|2022-01-21 08:55:00|2297.6||2296.6||2297.8||2296.6||0
1642755600000|2022-01-21 09:00:00|2297.3|2285.8|2301.1|2287.3|2301.3|2287.3|2297.3|2285.8|7
1642755900000|2022-01-21 09:05:00|2299.3|2285.6|2299.3|2286.8|2299.3|2287.8|2295.3|2285.6|33
1642756200000|2022-01-21 09:10:00|2297.3|2286.3|2296.3|2285.8|2297.3|2286.3|2296.3|2285.3|52
1642756500000|2022-01-21 09:15:00|2297.3|2285.3|2299.1|2286.6|2299.3|2286.6|2297.3|2285.3|7
1642756800000|2022-01-21 09:20:00|2296.3||2299.3||2299.3||2296.3||1
1642757400000|2022-01-21 09:30:00|2299.1||2299.3||2299.3||2296.3||10
1642757700000|2022-01-21 09:35:00|2298.3|2286.3|2298.3|2286.6|2298.3|2287.3|2298.3|2286.3|19
1642758000000|2022-01-21 09:40:00|2297.3|2287.3|2299.1|2287.3|2299.1|2287.3|2297.3|2287.3|5
1642758300000|2022-01-21 09:45:00|2298.8|2286.8|2301.3|2288.1|2301.3|2291.3|2298.8|2286.8|29
1642758600000|2022-01-21 09:50:00|2296.6|2288.3|2302.8|2290.3|2302.8|2290.3|2296.6|2288.1|60
1642758900000|2022-01-21 09:55:00|2303.1|2290.8|2303.8|2290.6|2303.8|2291.1|2302.6|2290.3|10
1642759200000|2022-01-21 10:00:00|2303.6|2288.6|2303.6|2288.6|2303.6|2288.6|2303.6|2288.6|3
1642759500000|2022-01-21 10:05:00||2288.8||2289.1||2289.6||2288.8|0
1642759800000|2022-01-21 10:10:00|2303.3|2289.3|2302.3|2291.8|2303.3|2291.8|2300.3|2289.3|12
1642760100000|2022-01-21 10:15:00|2302.1|2291.6|2302.8|2292.3|2303.3|2292.6|2302.1|2291.6|26
1642760400000|2022-01-21 10:20:00|2302.3|2292.1|2302.3|2290.8|2303.3|2292.1|2302.3|2290.8|6
1642760700000|2022-01-21 10:25:00|2302.1||2301.8||2302.1||2301.8||5
1642761000000|2022-01-21 10:30:00|2301.6|2290.6|2301.1|2289.6|2301.6|2290.6|2301.1|2288.8|1
1642761300000|2022-01-21 10:35:00||2288.8||2288.8||2288.8||2288.8|0
1642761600000|2022-01-21 10:40:00|2301.8|2289.3|2301.3|2288.8|2302.3|2289.6|2301.3|2288.8|1
1642761900000|2022-01-21 10:45:00|2301.1|2289.1|2300.3|2289.1|2301.1|2289.3|2300.3|2288.8|2
1642762200000|2022-01-21 10:50:00||2288.8||2288.8||2289.1||2288.8|4
1642762500000|2022-01-21 10:55:00|2301.3|2289.1|2300.3|2288.8|2301.3|2289.1|2300.3|2288.8|4
1642763100000|2022-01-21 11:05:00|2297.3|2287.8|2297.3|2286.8|2297.3|2287.8|2297.3|2286.8|5
1642763400000|2022-01-21 11:10:00||2287.1||2287.1||2287.1||2286.8|11
1642763700000|2022-01-21 11:15:00||2286.8||2286.6||2286.8||2286.6|32
1642764000000|2022-01-21 11:20:00|||||||||51
1642764600000|2022-01-21 11:30:00|2300.3||2300.3||2300.3||2300.3||11
1642764900000|2022-01-21 11:35:00|2299.3|2286.8|2299.3|2287.3|2299.3|2287.8|2299.3|2286.8|0
1642765200000|2022-01-21 11:40:00||2286.8||2288.6||2288.6||2286.6|10
1642765500000|2022-01-21 11:45:00|2300.3|2286.6|2300.3|2286.6|2300.3|2286.6|2300.3|2286.6|0
1642765800000|2022-01-21 11:50:00|2300.1|2287.1|2299.8|2287.1|2300.1|2287.1|2299.8|2287.1|0
1642766100000|2022-01-21 11:55:00|2299.3|2288.3|2299.3|2287.1|2299.3|2289.8|2299.3|2287.1|1
1642766400000|2022-01-21 12:00:00||2288.3||2288.3||2288.3||2288.3|0
1642766700000|2022-01-21 12:05:00|2298.8|2287.1|2297.3|2285.3|2298.8|2287.1|2294.3|2285.3|45
1642767000000|2022-01-21 12:10:00|2297.1|2284.8|2294.3|2282.6|2297.1|2286.3|2291.6|2282.3|32
1642767300000|2022-01-21 12:15:00|2294.8|2282.3|2294.3|2282.6|2294.8|2282.6|2294.3|2282.3|10
1642767600000|2022-01-21 12:20:00|2294.8||2294.3||2294.8||2294.3||0
1642767900000|2022-01-21 12:25:00|2294.8|2283.3|2294.8|2283.3|2294.8|2283.3|2294.8|2283.3|1
1642768200000|2022-01-21 12:30:00|2294.6|2282.6|2290.3|2277.6|2294.6|2282.6|2290.3|2277.6|19
1642768500000|2022-01-21 12:35:00|2289.3|2276.3|2287.3|2277.3|2289.3|2277.3|2284.3|2274.3|7
1642768800000|2022-01-21 12:40:00|2284.3|2276.3|2287.1|2274.3|2287.3|2276.3|2284.3|2272.1|7
1642769100000|2022-01-21 12:45:00|2286.1|2273.3|2281.8|2269.3|2286.1|2273.3|2281.8|2268.8|17
1642769400000|2022-01-21 12:50:00|2281.3|2268.8|2283.1|2266.3|2283.1|2271.3|2273.1|2263.3|54
1642769700000|2022-01-21 12:55:00|2282.8|2271.3|2279.1|2262.8|2283.6|2271.3|2279.1|2262.8|17
1642770000000|2022-01-21 13:00:00|2278.1|2264.3|2274.3|2264.3|2278.1|2265.3|2274.3|2264.3|5
1642770300000|2022-01-21 13:05:00|2272.6|2263.1|2275.8|2263.3|2275.8|2263.3|2272.3|2263.1|59
1642770600000|2022-01-21 13:10:00|2272.3|2263.6|2279.3|2266.3|2280.3|2267.8|2272.3|2263.6|17
1642770900000|2022-01-21 13:15:00|2279.8|2264.8|2280.3|2265.6|2280.3|2265.6|2275.8|2264.8|3
1642771200000|2022-01-21 13:20:00||2266.3||2266.6||2267.6||2266.3|1
1642771500000|2022-01-21 13:25:00|2281.3|2266.8|2281.3|2268.8|2281.3|2269.1|2281.3|2266.8|0
1642771800000|2022-01-21 13:30:00|2281.6|2269.3|2283.3|2269.3|2283.3|2271.3|2281.6|2269.3|10
1642772100000|2022-01-21 13:35:00|2282.3|2268.3|2283.3|2267.3|2283.3|2269.3|2281.8|2267.3|13
1642772400000|2022-01-21 13:40:00|2279.3|2267.8|2282.3|2268.8|2283.8|2271.3|2279.3|2267.8|3
1642772700000|2022-01-21 13:45:00|2281.8|2267.3|2280.3|2267.3|2281.8|2267.3|2280.3|2267.3|0
1642773000000|2022-01-21 13:50:00|2279.3|2269.3|2282.3|2267.6|2282.3|2269.3|2278.3|2267.6|13
1642773300000|2022-01-21 13:55:00|2281.3|2268.1|2281.3|2268.6|2281.3|2268.6|2281.3|2268.1|0
1642773600000|2022-01-21 14:00:00|2280.3|2271.3|2280.3|2268.8|2280.3|2271.3|2280.3|2268.6|5
1642773900000|2022-01-21 14:05:00|2280.1|2267.3|2278.3|2266.8|2280.1|2267.3|2277.3|2266.3|24
1642774200000|2022-01-21 14:10:00|2277.3|2266.3|2277.3|2266.3|2277.3|2266.6|2277.3|2265.8|12
1642774500000|2022-01-21 14:15:00|2278.3|2266.6|2278.3|2268.8|2278.3|2268.8|2278.3|2266.6|1
1642774800000|2022-01-21 14:20:00|2278.1|2268.6|2277.8|2265.6|2278.1|2268.6|2277.6|2265.6|10
1642775100000|2022-01-21 14:25:00|2278.1|2265.8|2278.3|2265.8|2278.3|2266.3|2274.3|2265.8|2
1642775400000|2022-01-21 14:30:00|2281.1|2268.3|2283.1|2268.3|2283.1|2268.3|2279.8|2266.3|1
1642775700000|2022-01-21 14:35:00|2283.3|2268.8|2283.1|2269.3|2283.6|2269.3|2281.3|2268.8|0
1642776000000|2022-01-21 14:40:00|2282.3|2271.3|2281.3|2269.3|2282.3|2271.3|2281.3|2269.3|1
1642776300000|2022-01-21 14:45:00|2279.3|2269.1|2278.3|2267.8|2279.3|2269.1|2278.3|2267.3|12
1642776600000|2022-01-21 14:50:00|2278.6|2268.1|2281.8|2268.3|2281.8|2268.3|2278.6|2268.1|0
1642776900000|2022-01-21 14:55:00|2281.6|2268.6|2281.1|2269.1|2281.6|2269.1|2281.1|2268.6|0
1642777200000|2022-01-21 15:00:00|2280.8||2279.3||2280.8||2279.3||1
1642777500000|2022-01-21 15:05:00||2269.3||2269.6||2269.6||2269.3|1
1642777800000|2022-01-21 15:10:00|2277.3|2268.6|2277.3|2268.8|2279.3|2269.3|2277.3|2268.6|12
1642778100000|2022-01-21 15:15:00|2277.1|2268.6|2277.3|2266.8|2277.3|2268.8|2277.1|2266.8|29
1643012100000|2022-01-24 08:15:00|2273.7|2263.2|2273.7|2263.2|2273.7|2263.2|2273.7|2263.2|0
1643012400000|2022-01-24 08:20:00|2280.7|2267.7|2278.7|2247.7|2281.7|2267.7|2278.7|2247.7|0
1643012700000|2022-01-24 08:25:00|2275.7||2275.7||2275.7||2275.7||0
1643013000000|2022-01-24 08:30:00|2273.7|2262.7|2273.7|2259.7|2273.7|2262.7|2273.7|2247.7|10
1643013300000|2022-01-24 08:35:00|2272.7|2257.9|2270.4|2257.7|2272.7|2259.7|2268.4|2254.4|16
1643013600000|2022-01-24 08:40:00|2270.2|2247.7|2268.7|2252.7|2270.4|2257.7|2261.9|2247.7|9
1643013900000|2022-01-24 08:45:00|2266.2|2251.7|2264.2|2248.9|2266.2|2252.7|2264.2|2247.7|2
1643014200000|2022-01-24 08:50:00|2263.9|2248.7|2265.2|2248.7|2265.2|2248.9|2263.2|2248.7|0
1643014500000|2022-01-24 08:55:00|2260.7|2248.2|2255.7|2246.7|2262.4|2252.7|2254.7|2245.7|25
1643014800000|2022-01-24 09:00:00|2260.9|2247.7|2255.7|2245.9|2260.9|2247.7|2255.7|2245.9|3
1643015100000|2022-01-24 09:05:00|2259.9|2244.9|2259.2|2244.7|2260.2|2247.7|2257.2|2243.9|22
1643015400000|2022-01-24 09:10:00|2258.9|2243.9|2259.9|2246.7|2259.9|2246.7|2254.4|2243.9|15
1643015700000|2022-01-24 09:15:00|2259.4|2246.4|2255.7|2244.2|2259.4|2246.4|2255.7|2244.2|28
1643016000000|2022-01-24 09:20:00|2251.7|2243.9|2253.4|2240.7|2255.7|2243.9|2251.7|2240.7|53
1643016300000|2022-01-24 09:25:00|2252.7|2242.7|2255.4|2242.7|2255.4|2242.7|2250.7|2238.2|47
1643016600000|2022-01-24 09:30:00|2255.9|2240.9|2254.2|2240.9|2255.9|2242.7|2254.2|2240.7|10
1643016900000|2022-01-24 09:35:00|2253.4|2239.9|2250.7|2239.9|2253.4|2240.2|2250.7|2238.7|20
1643017200000|2022-01-24 09:40:00|2249.7|2238.7|2247.7|2235.9|2249.7|2238.7|2247.7|2235.9|25
1643017500000|2022-01-24 09:45:00|2247.4|2233.7|2247.2|2235.9|2247.4|2235.9|2244.7|2233.7|1
1643017800000|2022-01-24 09:50:00|2246.7|2237.7|2246.2|2234.2|2247.2|2237.7|2245.7|2233.9|16
1643018100000|2022-01-24 09:55:00|2244.2|2234.7|2243.7|2229.7|2244.2|2235.2|2241.7|2229.2|78
1643018400000|2022-01-24 10:00:00|2243.4|2229.9|2240.4|2229.9|2243.4|2229.9|2240.4|2229.7|10
1643018700000|2022-01-24 10:05:00||2230.2||2229.2||2230.2||2229.2|2
1643019000000|2022-01-24 10:10:00|2237.7|2229.7|2240.2|2230.2|2240.4|2230.2|2237.7|2229.7|15
1643019300000|2022-01-24 10:15:00|2238.9|2230.7|2238.9|2230.4|2238.9|2230.7|2238.9|2230.2|1
1643019600000|2022-01-24 10:20:00|2238.7|2229.9|2239.7|2229.9|2242.2|2229.9|2238.7|2229.9|25
1643019900000|2022-01-24 10:25:00|2238.9|2229.2|2236.2|2227.7|2238.9|2229.2|2236.2|2227.7|24
1643020200000|2022-01-24 10:30:00|2235.7|2226.7|2239.9|2227.7|2239.9|2227.7|2233.7|2223.9|78
1643020500000|2022-01-24 10:35:00|2240.2|2227.9|2238.4|2227.9|2240.2|2227.9|2236.7|2227.9|5
1643020800000|2022-01-24 10:40:00|2237.7|2228.2|2236.7|2225.2|2237.9|2228.2|2236.7|2225.2|21
1643021100000|2022-01-24 10:45:00|2235.7|2224.7|2227.2|2218.9|2235.7|2224.7|2227.2|2218.4|58
1643021400000|2022-01-24 10:50:00|2230.7|2219.2|2230.7|2218.9|2230.7|2220.7|2228.7|2218.9|40
1643021700000|2022-01-24 10:55:00|2233.7|2220.7|2234.7|2222.7|2234.7|2222.7|2233.7|2220.7|11
1643022000000|2022-01-24 11:00:00|2232.7|2223.2|2235.7|2223.4|2235.7|2227.4|2232.7|2223.2|25
1643022300000|2022-01-24 11:05:00|2234.7|2223.7|2235.7|2223.7|2235.7|2223.7|2232.9|2223.7|11
1643022600000|2022-01-24 11:10:00|2237.9|2224.9|2240.7|2229.7|2242.2|2229.7|2237.7|2224.9|12
1643022900000|2022-01-24 11:15:00|2241.9|2228.7|2240.4|2227.2|2241.9|2228.7|2240.4|2226.9|5
1643023200000|2022-01-24 11:20:00|2240.7|2227.7|2239.7|2227.7|2240.7|2227.7|2239.2|2227.7|0
1643023500000|2022-01-24 11:25:00|2240.7|2227.9|2240.9|2228.9|2240.9|2228.9|2240.7|2227.9|0
1643023800000|2022-01-24 11:30:00|2241.7|2230.7|2239.9|2227.2|2241.9|2232.9|2239.7|2227.2|15
1643024100000|2022-01-24 11:35:00|2239.7|2227.7|2240.2|2229.7|2240.2|2229.7|2238.7|2227.7|1
1643024400000|2022-01-24 11:40:00|2240.4|2230.7|2240.7|2230.7|2240.7|2231.7|2240.4|2230.7|5
1643024700000|2022-01-24 11:45:00||2229.7||2228.7||2229.7||2228.7|7
1643025000000|2022-01-24 11:50:00|2240.9|2228.2|2240.2|2228.2|2240.9|2228.2|2240.2|2228.2|2
1643025600000|2022-01-24 12:00:00|2239.2|2227.9|2236.7|2226.9|2239.2|2227.9|2236.7|2226.9|5
1643025900000|2022-01-24 12:05:00||2226.7||2226.7||2226.7||2226.7|9
1643026200000|2022-01-24 12:10:00||2226.2||2225.9||2226.2||2225.9|10
1643026500000|2022-01-24 12:15:00||2227.2||2227.2||2227.2||2227.2|0
1643026800000|2022-01-24 12:20:00|2238.9|2226.2|2238.7|2225.9|2238.9|2226.2|2238.7|2225.9|1
1643027100000|2022-01-24 12:25:00|2238.4|2226.7|2236.7|2224.2|2238.4|2226.7|2236.7|2224.2|12
1643027400000|2022-01-24 12:30:00|2236.4|2224.4|2237.9|2224.7|2238.4|2224.7|2232.4|2224.2|7
1643027700000|2022-01-24 12:35:00|2237.2|2224.2|2234.9|2222.7|2237.4|2224.2|2234.9|2222.7|9
1643028000000|2022-01-24 12:40:00|2235.2|2223.7|2235.2|2223.7|2235.2|2223.7|2235.2|2223.7|0
1643028300000|2022-01-24 12:45:00|2234.9|2222.7|2233.4|2219.2|2234.9|2222.7|2232.4|2219.2|11
1643028600000|2022-01-24 12:50:00|2233.2|2218.9|2233.2|2219.2|2233.2|2219.2|2233.2|2218.9|0
1643028900000|2022-01-24 12:55:00|2232.9|2218.9|2227.2|2214.7|2232.9|2218.9|2227.2|2214.7|21
1643029200000|2022-01-24 13:00:00|2225.7|2214.2|2225.7|2214.2|2225.7|2214.2|2225.7|2214.2|2
1643029500000|2022-01-24 13:05:00|2226.7|2214.7|2226.7|2214.9|2226.7|2214.9|2226.7|2214.7|0
1643029800000|2022-01-24 13:10:00|2225.7||2225.7||2225.7||2225.7||0
1643030100000|2022-01-24 13:15:00|2224.7|2214.7|2224.7|2214.7|2224.7|2214.7|2224.7|2214.7|3
1643030400000|2022-01-24 13:20:00|2225.7|2213.9|2220.9|2209.2|2225.7|2213.9|2220.9|2209.2|19
1643030700000|2022-01-24 13:25:00|2217.7|2209.4|2220.9|2209.7|2220.9|2209.7|2217.7|2209.4|5
1643031300000|2022-01-24 13:35:00|2219.7|2207.9|2219.7|2207.9|2219.7|2207.9|2219.7|2207.9|1
1643031600000|2022-01-24 13:40:00|2220.7|2207.7|2213.4|2200.2|2220.7|2207.7|2213.4|2199.4|24
1643031900000|2022-01-24 13:45:00|2213.7|2199.9|2214.7|2205.7|2214.7|2205.7|2212.2|2199.9|10
1643032200000|2022-01-24 13:50:00|2215.2|2203.4|2219.2|2206.9|2219.2|2206.9|2214.7|2203.4|15
1643032500000|2022-01-24 13:55:00|2219.9|2208.7|2219.7|2205.7|2220.7|2211.7|2218.7|2204.7|66
1643032800000|2022-01-24 14:00:00|2218.7|2203.9|2215.7|2203.4|2219.7|2204.2|2215.2|2203.4|4
1643033100000|2022-01-24 14:05:00|2214.7||2213.7||2214.7||2213.7||0
1643033400000|2022-01-24 14:10:00|2213.4|2202.2|2215.4|2199.9|2215.4|2204.7|2212.7|2199.7|17
1643033700000|2022-01-24 14:15:00|2215.7|2200.2|2215.4|2201.7|2217.7|2202.9|2213.7|2199.9|3
1643034000000|2022-01-24 14:20:00|2216.2|2207.2|2209.7|2200.2|2216.2|2207.2|2209.7|2200.2|16
1643034300000|2022-01-24 14:25:00|2208.7|2199.7|2208.7|2196.7|2208.7|2199.7|2205.7|2196.7|59
1643034600000|2022-01-24 14:30:00|2205.7|2197.7|2206.7|2196.2|2208.7|2197.7|2204.7|2196.2|16
1643034900000|2022-01-24 14:35:00|2205.7|2194.7|2209.4|2195.7|2209.4|2196.7|2203.7|2192.9|24
1643035200000|2022-01-24 14:40:00||2195.9||2197.7||2197.7||2195.9|3
1643035500000|2022-01-24 14:45:00|2209.2|2196.2|2208.4|2197.2|2209.2|2197.2|2208.4|2195.9|7
1643035800000|2022-01-24 14:50:00||2197.4||2197.4||2197.4||2197.4|0
1643036100000|2022-01-24 14:55:00|2209.2|2197.7|2209.2|2197.7|2209.2|2197.7|2209.2|2197.7|8
1643036400000|2022-01-24 15:00:00|2208.7|2197.4|2208.2|2197.7|2208.7|2197.7|2208.2|2197.4|6
1643036700000|2022-01-24 15:05:00|2205.7|2197.4|2205.4|2192.9|2205.7|2197.4|2203.7|2192.9|11
1643037000000|2022-01-24 15:10:00||2192.7||2192.7||2192.9||2192.7|11
1643037300000|2022-01-24 15:15:00|2204.7|2193.4|2204.7|2189.4|2204.7|2193.4|2198.7|2189.4|21
1643098500000|2022-01-25 08:15:00|2204.7|2189.4|2204.7|2189.4|2204.7|2189.4|2204.7|2189.4|0
1643099100000|2022-01-25 08:25:00|2226.9|2207.7|2226.9|2202.9|2226.9|2207.7|2226.9|2202.9|0
1643099400000|2022-01-25 08:30:00|2220.7|2207.7|2225.7|2214.7|2230.4|2214.7|2220.7|2202.9|5
1643099700000|2022-01-25 08:35:00|2223.7|2215.7|2227.4|2213.9|2230.7|2215.7|2223.7|2212.7|25
1643100000000|2022-01-25 08:40:00|2227.2|2213.7|2220.7|2208.7|2227.4|2213.7|2219.9|2203.7|34
1643100300000|2022-01-25 08:45:00|2220.4|2203.7|2218.7|2203.7|2220.4|2206.7|2215.7|2203.7|33
1643100600000|2022-01-25 08:50:00|2218.9|2203.9|2222.4|2208.4|2222.4|2209.4|2218.7|2203.7|23
1643100900000|2022-01-25 08:55:00|2222.2|2208.2|2225.9|2209.9|2226.4|2218.2|2222.2|2207.9|7
1643101200000|2022-01-25 09:00:00|2226.2|2210.2|2222.7|2212.7|2226.7|2212.7|2222.7|2209.7|0
1643101500000|2022-01-25 09:05:00|2224.2|2210.7|2224.4|2212.7|2225.9|2212.7|2224.2|2209.7|5
1643101800000|2022-01-25 09:10:00|2224.2|2210.2|2220.7|2207.9|2224.2|2212.7|2220.7|2207.9|5
1643102700000|2022-01-25 09:25:00|2223.4|2208.2|2225.7|2210.7|2225.7|2210.7|2223.2|2207.9|5
1643103000000|2022-01-25 09:30:00|2225.9|2210.9|2225.4|2212.7|2226.2|2212.7|2225.4|2210.9|0
1643103300000|2022-01-25 09:35:00||2214.2||2211.9||2215.2||2211.9|1
1643103600000|2022-01-25 09:40:00||2212.7||2212.7||2212.7||2212.7|0
1643103900000|2022-01-25 09:45:00|2227.2|2212.9|2228.7|2217.7|2228.7|2217.7|2227.2|2212.9|7
1643104200000|2022-01-25 09:50:00|2230.2|2217.9|2232.2|2218.2|2232.4|2222.7|2230.2|2217.9|16
1643104500000|2022-01-25 09:55:00|2232.4|2219.7|2231.7|2219.7|2233.4|2224.7|2231.4|2219.7|1
1643104800000|2022-01-25 10:00:00|2231.2|2217.9|2230.4|2217.9|2231.7|2217.9|2227.7|2217.9|5
1643105100000|2022-01-25 10:05:00|2230.2|2216.9|2228.4|2215.9|2230.4|2216.9|2228.4|2215.9|11
1643105400000|2022-01-25 10:10:00|2224.2|2216.2|2228.7|2215.9|2228.7|2216.2|2224.2|2215.9|15
1643105700000|2022-01-25 10:15:00|2228.2||2227.2||2228.2||2227.2||0
1643106000000|2022-01-25 10:20:00|2227.7|2214.7|2227.7|2215.7|2227.7|2215.7|2227.7|2214.7|5
1643106300000|2022-01-25 10:25:00|2226.4|2214.9|2226.4|2214.7|2226.4|2214.9|2226.4|2214.7|31
1643106600000|2022-01-25 10:30:00|2226.2|2214.9|2226.2|2214.9|2226.2|2214.9|2226.2|2214.9|0
1643106900000|2022-01-25 10:35:00|2225.9|2214.2|2223.4|2209.7|2227.4|2214.2|2221.7|2209.2|23
1643107200000|2022-01-25 10:40:00|2224.2|2209.2|2222.7|2208.7|2224.7|2211.2|2222.7|2208.7|0
1643107500000|2022-01-25 10:45:00|2220.7|2208.2|2214.4|2205.4|2220.7|2208.2|2214.4|2205.4|25
1643107800000|2022-01-25 10:50:00|2216.4|2205.7|2216.2|2202.7|2216.4|2205.7|2216.2|2202.7|37
1643108100000|2022-01-25 10:55:00|2215.9|2202.9|2216.2|2205.2|2216.2|2205.2|2213.2|2202.9|5
1643108400000|2022-01-25 11:00:00|||||||||1
1643108700000|2022-01-25 11:05:00|2218.7|2206.7|2216.4|2206.7|2219.2|2206.7|2215.7|2205.2|25
1643109300000|2022-01-25 11:15:00|2216.7|2208.4|2216.7|2205.2|2216.7|2208.4|2214.7|2205.2|6
1643109600000|2022-01-25 11:20:00|2216.4|2205.4|2216.7|2206.2|2216.7|2206.7|2216.4|2205.4|31
1643109900000|2022-01-25 11:25:00|2215.7|2205.9|2213.4|2205.2|2215.7|2205.9|2213.4|2205.2|11
1643110200000|2022-01-25 11:30:00|2215.7|2207.7|2216.4|2207.7|2216.4|2207.7|2215.7|2207.7|3
1643110500000|2022-01-25 11:35:00|2216.7|2208.7|2217.9|2207.7|2220.7|2208.7|2216.7|2207.7|10
1643110800000|2022-01-25 11:40:00|2216.7|2205.7|2218.7|2205.7|2219.2|2205.9|2215.7|2205.2|4
1643111100000|2022-01-25 11:45:00|2216.7|2205.9|2218.7|2206.7|2218.7|2206.7|2216.7|2205.7|1
1643111400000|2022-01-25 11:50:00||2206.9||2207.4||2207.4||2206.9|0
1643111700000|2022-01-25 11:55:00||2206.4||2206.4||2206.4||2206.4|0
1643112000000|2022-01-25 12:00:00||2205.2||2205.2||2205.2||2205.2|0
1643112300000|2022-01-25 12:05:00|2216.7||2216.2||2218.2||2216.2||1
1643112600000|2022-01-25 12:10:00|2216.4|2205.4|2216.4|2205.4|2216.4|2205.4|2216.4|2205.4|0
1643113200000|2022-01-25 12:20:00|2218.7||2218.7||2218.7||2218.7||2
1643114100000|2022-01-25 12:35:00|2216.7|2205.2|2215.7|2205.2|2216.7|2205.2|2215.7|2205.2|0
1643114400000|2022-01-25 12:40:00||2204.7||2203.2||2204.7||2203.2|17
1643114700000|2022-01-25 12:45:00|2214.7|2202.7|2210.4|2200.7|2214.7|2202.7|2210.4|2199.2|12
1643115000000|2022-01-25 12:50:00||2198.9||2199.7||2199.7||2198.9|0
1643115300000|2022-01-25 12:55:00||2199.9||2199.9||2199.9||2199.9|0
1643115600000|2022-01-25 13:00:00||2200.7||2200.7||2200.7||2200.7|0
1643115900000|2022-01-25 13:05:00|2209.9|2199.9|2209.4|2195.7|2209.9|2199.9|2209.4|2195.2|6
1643116200000|2022-01-25 13:10:00|2208.7|2194.7|2206.7|2195.7|2208.7|2195.7|2206.7|2193.9|5
1643116500000|2022-01-25 13:15:00|2207.9|2195.9|2210.7|2199.7|2210.7|2199.7|2207.9|2195.9|29
1643116800000|2022-01-25 13:20:00|2209.7|2199.2|2208.7|2198.2|2209.7|2199.2|2208.7|2197.9|1
1643117100000|2022-01-25 13:25:00|2209.7|2198.7|2207.7|2193.9|2209.7|2198.7|2207.7|2193.9|17
1643117400000|2022-01-25 13:30:00|2207.4|2194.2|2205.7|2194.4|2207.4|2194.4|2205.7|2194.2|0
1643117700000|2022-01-25 13:35:00|2207.2|2192.7|2208.7|2194.7|2208.9|2194.9|2207.2|2192.7|0
1643118000000|2022-01-25 13:40:00|2208.4|2197.7|2209.7|2197.7|2209.7|2197.7|2206.7|2197.7|0
1643118300000|2022-01-25 13:45:00|2210.7|2197.9|2208.7|2194.7|2210.7|2199.7|2208.2|2194.7|10
1643118600000|2022-01-25 13:50:00|2208.4||2207.7||2208.4||2207.7||0
1643118900000|2022-01-25 13:55:00|2208.2|2195.7|2208.4|2195.7|2208.4|2195.7|2208.2|2195.7|0
1643119200000|2022-01-25 14:00:00|2208.9|2195.9|2209.2|2195.9|2209.2|2195.9|2208.9|2195.9|0
1643119500000|2022-01-25 14:05:00|2208.9|2195.7|2199.7|2187.7|2208.9|2195.7|2196.7|2186.7|27
1643119800000|2022-01-25 14:10:00|2197.7|2187.2|2196.7|2187.2|2199.7|2188.4|2196.7|2186.9|56
1643120100000|2022-01-25 14:15:00|2194.7|2186.9|2197.7|2186.7|2197.7|2186.9|2194.7|2183.9|37
1643120400000|2022-01-25 14:20:00|2198.7|2187.2|2199.7|2187.7|2199.7|2190.2|2198.2|2187.2|11
1643120700000|2022-01-25 14:25:00|2199.4|2188.2|2200.4|2189.4|2201.7|2189.7|2199.4|2188.2|17
1643121000000|2022-01-25 14:30:00|2200.2|2189.7|2202.7|2189.7|2202.7|2191.9|2198.7|2189.7|25
1643121300000|2022-01-25 14:35:00|2200.7|2189.9|2202.7|2192.7|2202.7|2192.7|2200.7|2189.9|3
1643121600000|2022-01-25 14:40:00|2204.7|2192.9|2205.7|2193.9|2206.4|2193.9|2202.7|2192.9|5
1643121900000|2022-01-25 14:45:00|2206.4|2194.2|2206.7|2196.2|2207.7|2197.7|2204.7|2193.9|37
1643122200000|2022-01-25 14:50:00|2206.4|2196.9|2203.7|2193.4|2207.7|2196.9|2203.7|2193.4|3
1643122500000|2022-01-25 14:55:00|2205.7|2192.9|2205.7|2192.2|2205.7|2194.4|2205.7|2191.9|15
1643122800000|2022-01-25 15:00:00|2205.2|2194.7|2204.7|2190.7|2205.7|2194.7|2204.7|2189.7|3
1643123100000|2022-01-25 15:05:00|2205.7|2190.9|2204.4|2191.2|2205.7|2192.9|2204.4|2190.9|0
1643123400000|2022-01-25 15:10:00|2204.2|2191.4|2200.7|2189.9|2204.2|2191.7|2199.7|2189.9|10
1643123700000|2022-01-25 15:15:00|2200.9|2190.2|2204.4|2193.2|2205.7|2196.4|2200.9|2190.2|25
1643185800000|2022-01-26 08:30:00|2234.7|2220.7|2230.7|2217.7|2234.7|2220.7|2228.7|2202.7|2
1643186100000|2022-01-26 08:35:00|2232.7|2222.7|2235.7|2221.7|2238.7|2225.7|2232.7|2217.7|21
1643186400000|2022-01-26 08:40:00|2238.2|2222.7|2234.7|2222.7|2238.2|2222.7|2234.7|2220.7|4
1643186700000|2022-01-26 08:45:00|2233.7|2220.7|2229.7|2217.7|2233.7|2220.7|2227.7|2217.7|12
1643187000000|2022-01-26 08:50:00|2229.9|2216.7|2233.4|2219.9|2234.7|2220.7|2229.9|2216.7|5
1643187300000|2022-01-26 08:55:00|2233.2|2220.2|2235.4|2222.7|2235.4|2222.7|2233.2|2220.2|9
1643187600000|2022-01-26 09:00:00|2235.2|2226.7|2236.7|2224.7|2236.7|2226.7|2235.2|2222.7|10
1643187900000|2022-01-26 09:05:00|2237.7||2237.4||2238.2||2236.7||2
1643188200000|2022-01-26 09:10:00|2237.7|2224.9|2238.4|2224.7|2239.2|2225.4|2237.7|2224.7|9
1643188500000|2022-01-26 09:15:00|2238.2|2228.7|2237.7|2225.7|2238.2|2228.7|2237.7|2224.7|2
1643188800000|2022-01-26 09:20:00|2238.4|2227.7|2240.7|2225.9|2241.4|2227.7|2232.9|2224.2|15
1643189100000|2022-01-26 09:25:00|2238.7|2224.7|2241.7|2226.9|2241.7|2227.2|2238.7|2224.7|3
1643189400000|2022-01-26 09:30:00|2242.9|2227.2|2244.2|2230.4|2244.7|2230.4|2242.4|2227.2|2
1643189700000|2022-01-26 09:35:00|2243.7|2229.7|2243.2|2232.7|2243.7|2232.7|2243.2|2229.7|0
1643190000000|2022-01-26 09:40:00|2242.9|2231.2|2243.2|2232.7|2243.2|2232.7|2242.9|2231.2|10
1643190300000|2022-01-26 09:45:00||2232.9||2232.9||2232.9||2232.9|0
1643190600000|2022-01-26 09:50:00|||||||||1
1643190900000|2022-01-26 09:55:00|2243.7|2232.7|2244.9|2233.7|2244.9|2235.2|2243.7|2232.7|5
1643191200000|2022-01-26 10:00:00|2245.2|2233.9|2245.7|2236.7|2246.4|2236.7|2244.7|2233.9|16
1643191500000|2022-01-26 10:05:00|2246.4||2246.7||2247.7||2245.9||5
1643191800000|2022-01-26 10:10:00|2245.7|2233.9|2245.7|2234.9|2245.7|2234.9|2244.7|2233.9|20
1643192100000|2022-01-26 10:15:00|2244.7|2234.7|2245.2|2232.7|2245.7|2234.7|2244.7|2232.7|16
1643192400000|2022-01-26 10:20:00|2245.4|2232.9|2246.7|2233.4|2246.7|2233.7|2245.4|2232.9|9
1643192700000|2022-01-26 10:25:00|2247.2|2233.7|2247.2|2233.9|2247.2|2234.2|2247.2|2233.7|0
1643193000000|2022-01-26 10:30:00|2246.7|2234.2|2246.4|2234.7|2246.7|2234.7|2246.2|2233.9|0
1643193300000|2022-01-26 10:35:00|2247.2|2234.9|2247.2|2235.2|2247.2|2235.4|2247.2|2234.9|1
1643193600000|2022-01-26 10:40:00||2234.9||2235.7||2235.7||2234.7|0
1643193900000|2022-01-26 10:45:00|2247.7|2235.9|2247.7|2236.7|2247.7|2236.7|2247.7|2235.9|2
1643194200000|2022-01-26 10:50:00|2247.4|2235.2|2247.4|2233.7|2247.4|2235.2|2247.4|2233.7|0
1643194500000|2022-01-26 10:55:00|2242.7|2233.9|2244.7|2233.9|2247.4|2234.2|2242.7|2233.7|9
1643194800000|2022-01-26 11:00:00|2247.4|2233.7|2249.2|2234.7|2249.2|2234.7|2247.4|2233.7|0
1643195100000|2022-01-26 11:05:00||2234.9||2234.9||2234.9||2234.9|0
1643195400000|2022-01-26 11:10:00|2248.7|2233.7|2248.7|2237.7|2249.2|2237.7|2248.7|2233.7|0
1643195700000|2022-01-26 11:15:00|2249.2|2240.9|2250.4|2240.7|2250.4|2240.9|2249.2|2237.7|34
1643196000000|2022-01-26 11:20:00|2250.7|2240.2|2250.4|2236.7|2250.7|2240.2|2250.4|2236.4|1
1643196300000|2022-01-26 11:25:00|2248.9|2235.9|2248.7|2235.9|2248.9|2235.9|2248.7|2235.9|0
1643196600000|2022-01-26 11:30:00||2235.7||2235.7||2235.7||2235.7|0
1643196900000|2022-01-26 11:35:00|2248.9|2236.2|2250.7|2236.9|2250.7|2236.9|2248.9|2236.2|3
1643197200000|2022-01-26 11:40:00|2252.7|2237.7|2252.9|2240.7|2252.9|2240.7|2252.7|2237.7|6
1643197500000|2022-01-26 11:45:00|2252.7|2239.7|2252.2|2236.7|2252.9|2239.7|2252.2|2236.7|0
1643197800000|2022-01-26 11:50:00|2252.4|2236.9|2252.2|2240.7|2252.4|2240.7|2252.2|2236.9|0
1643198100000|2022-01-26 11:55:00|2253.2|2242.7|2253.7|2242.7|2254.2|2242.7|2250.9|2242.7|3
1643198700000|2022-01-26 12:05:00|2253.9||2254.7||2254.7||2253.9||1
1643199000000|2022-01-26 12:10:00|2254.4||2254.4||2254.4||2254.4||0
1643199600000|2022-01-26 12:20:00||2243.7||2243.7||2243.7||2243.7|0
1643199900000|2022-01-26 12:25:00|2255.7|2246.7|2255.7|2243.7|2255.7|2246.7|2255.7|2243.7|29
1643200200000|2022-01-26 12:30:00|2256.9|2244.7|2257.2|2245.7|2257.4|2247.7|2256.9|2244.7|27
1643200500000|2022-01-26 12:35:00|2257.4|2243.9|2256.4|2244.2|2257.4|2244.2|2256.4|2243.9|1
1643200800000|2022-01-26 12:40:00|2257.4|2244.9|2257.7|2245.7|2257.7|2245.7|2257.4|2244.9|0
1643201100000|2022-01-26 12:45:00|2257.4|2244.7|2257.7|2244.2|2257.7|2244.7|2257.4|2244.2|0
1643201400000|2022-01-26 12:50:00|2257.4|2244.7|2256.7|2245.2|2257.4|2246.2|2253.4|2243.9|1
1643201700000|2022-01-26 12:55:00||2245.4||2245.2||2245.4||2245.2|0
1643202300000|2022-01-26 13:05:00|2256.9|2246.7|2258.4|2247.7|2258.4|2247.7|2256.9|2246.7|5
1643202900000|2022-01-26 13:15:00|2258.9||2257.4||2258.9||2256.7||5
1643203200000|2022-01-26 13:20:00|2258.2|2246.7|2255.7|2241.4|2258.2|2246.7|2255.7|2241.2|12
1643203500000|2022-01-26 13:25:00||2241.7||2241.7||2241.9||2241.2|10
1643203800000|2022-01-26 13:30:00|2254.7|2241.9|2254.2|2241.9|2254.7|2243.2|2254.2|2241.2|2
1643204100000|2022-01-26 13:35:00||2242.2||2241.9||2242.2||2241.7|0
1643204400000|2022-01-26 13:40:00||2241.7||2241.7||2241.9||2241.2|0
1643204700000|2022-01-26 13:45:00|2254.7|2241.4|2254.7|2243.2|2254.7|2243.2|2254.7|2241.4|1
1643205000000|2022-01-26 13:50:00||2243.4||2243.4||2243.7||2243.4|1
1643205600000|2022-01-26 14:00:00|2256.9||2256.9||2256.9||2256.9||1
1643205900000|2022-01-26 14:05:00||2243.2||2243.2||2243.2||2243.2|0
1643206200000|2022-01-26 14:10:00|2256.2|2241.7|2255.7|2241.4|2256.2|2241.7|2254.9|2241.4|11
1643206500000|2022-01-26 14:15:00|2255.9|2241.7|2256.2|2242.7|2256.7|2242.7|2255.9|2241.7|0
1643206800000|2022-01-26 14:20:00|2255.2||2254.7||2255.2||2254.7||0
1643207100000|2022-01-26 14:25:00|2255.7|2241.7|2255.7|2241.9|2255.7|2241.9|2255.7|2241.7|10
1643207400000|2022-01-26 14:30:00|2255.4|2241.7|2252.7|2241.7|2255.4|2241.7|2252.7|2241.7|0
1643207700000|2022-01-26 14:35:00|2250.7||2252.7||2252.7||2250.7||1
1643208000000|2022-01-26 14:40:00|2249.7|2238.2|2249.7|2239.7|2249.7|2239.7|2249.7|2237.9|7
1643208300000|2022-01-26 14:45:00|2250.7|2239.9|2252.7|2240.7|2252.7|2240.7|2250.7|2239.9|8
1643208600000|2022-01-26 14:50:00|2252.9|2241.7|2252.9|2242.7|2252.9|2242.7|2252.9|2241.7|3
1643208900000|2022-01-26 14:55:00|2254.4|2241.7|2254.4|2242.7|2254.4|2242.7|2254.4|2241.7|0
1643209200000|2022-01-26 15:00:00|2253.7||2253.7||2253.7||2253.7||0
1643209500000|2022-01-26 15:05:00|2252.7|2244.7|2256.7|2246.2|2256.9|2246.2|2252.7|2244.7|11
1643209800000|2022-01-26 15:10:00|2256.9|2245.7|2256.2|2246.7|2256.9|2246.7|2256.2|2245.7|2
1643210100000|2022-01-26 15:15:00|2255.9|2245.7|2254.7|2241.9|2256.2|2245.7|2254.7|2241.7|12
1643271300000|2022-01-27 08:15:00|2254.7|2241.9|2254.7|2241.9|2254.7|2241.9|2254.7|2241.9|0
1643272200000|2022-01-27 08:30:00|2240.7|2223.2|2233.7|2222.9|2240.7|2226.7|2230.7|2219.9|38
1643272500000|2022-01-27 08:35:00|2235.7|2223.9|2238.7|2227.7|2238.7|2227.7|2235.7|2223.7|31
1643272800000|2022-01-27 08:40:00|2240.7|2228.7|2244.7|2231.2|2244.7|2231.2|2240.7|2228.7|23
1643273100000|2022-01-27 08:45:00|2246.7|2232.7|2245.7|2233.7|2246.7|2233.7|2245.7|2232.7|12
1643273400000|2022-01-27 08:50:00|2246.7|2233.9|2247.7|2237.7|2249.7|2237.7|2246.7|2233.9|15
1643273700000|2022-01-27 08:55:00|2248.2|2236.9|2253.7|2242.7|2253.7|2242.7|2248.2|2236.9|21
1643274000000|2022-01-27 09:00:00|2254.7|2245.7|2253.7|2244.2|2254.7|2245.7|2253.7|2242.7|7
1643274300000|2022-01-27 09:05:00|2253.4|2243.7|2250.7|2239.2|2253.4|2243.7|2250.7|2238.7|12
1643274600000|2022-01-27 09:10:00|2250.2|2238.9|2250.2|2236.2|2250.2|2238.9|2250.2|2235.7|1
1643274900000|2022-01-27 09:15:00|2248.7|2236.7|2250.2|2237.7|2250.2|2237.7|2248.4|2235.9|10
1643275200000|2022-01-27 09:20:00|2250.7|2237.9|2253.4|2239.7|2253.4|2239.7|2250.7|2237.9|11
1643275500000|2022-01-27 09:25:00|2253.8|2240|2256|2244|2256|2244|2253.8|2240|6
1643275800000|2022-01-27 09:30:00|2260|2245|2260.8|2245.5|2261.8|2245.5|2259|2245|1
1643276100000|2022-01-27 09:35:00|2261|2245|2256|2245|2262|2245|2255.8|2245|0
1643276400000|2022-01-27 09:40:00|2255.5|2244|2256|2245|2257.5|2245|2254|2244|9
1643276700000|2022-01-27 09:45:00|2258|2246|2262.8|2249|2262.8|2249|2258|2246|6
1643277000000|2022-01-27 09:50:00|2263.3|2249.3|2263.5|2253|2264.5|2253|2263.3|2249|0
1643277300000|2022-01-27 09:55:00||2251.8||2251.8||2251.8||2251.8|16
1643277600000|2022-01-27 10:00:00|2264.5||2265.5||2267.3||2264.5||27
1643277900000|2022-01-27 10:05:00|2267.3|2252|2268.8|2253|2269.8|2253.3|2267.3|2251.8|1
1643278200000|2022-01-27 10:10:00|2269|2257.8|2264.8|2253|2269|2257.8|2264.8|2253|0
1643278500000|2022-01-27 10:15:00|2265||2265||2266||2265||0
1643278800000|2022-01-27 10:20:00|2264|2253.3|2264.5|2255|2265|2255|2263|2253.3|2
1643279100000|2022-01-27 10:25:00|2264||2266||2266||2264||5
1643279400000|2022-01-27 10:30:00|2265|2253|2264|2253|2265|2253|2263|2253|3
1643279700000|2022-01-27 10:35:00|2263|2251.5|2265.8|2253|2266|2253|2263|2251.5|6
1643280000000|2022-01-27 10:40:00|2265|2253.3|2264.5|2251.5|2266|2253.3|2264.3|2251.5|9
1643280300000|2022-01-27 10:45:00|2264.3|2250.3|2261|2249.8|2264.8|2250.3|2261|2248.8|21
1643280600000|2022-01-27 10:50:00|2260.8|2249.5|2257.3|2243|2260.8|2249.5|2252|2243|10
1643280900000|2022-01-27 10:55:00|2255.8|2241.8|2256|2240.3|2257.5|2241.8|2255.8|2240.3|0
1643281200000|2022-01-27 11:00:00|2249.8|2240.5|2252.3|2238.3|2256|2241.8|2249.8|2238.3|5
1643281500000|2022-01-27 11:05:00|2252.5||2252||2252.5||2251.3||0
1643281800000|2022-01-27 11:10:00|2252.3|2238.5|2251|2238.8|2252.3|2238.8|2251|2238.5|0
1643282100000|2022-01-27 11:15:00|2251.3|2239|2251.9|2237.9|2251.9|2239|2250.7|2236.7|1
1643282400000|2022-01-27 11:20:00|2251.7|2238.1|2251.7|2239.5|2253.5|2240.2|2251.7|2238.1|2
1643282700000|2022-01-27 11:25:00|2251.5|2239.2|2249.7|2239.2|2251.5|2239.2|2249.7|2239.2|0
1643283000000|2022-01-27 11:30:00|2251.2|2239.5|2253.7|2239.7|2254.5|2239.7|2249.7|2239.5|11
1643283300000|2022-01-27 11:35:00|2254|2240|2253.2|2241|2254.5|2241|2253.2|2240|0
1643283600000|2022-01-27 11:40:00|2251.5|2240.7|2248.7|2235.2|2251.5|2240.7|2248.7|2234.7|21
1643283900000|2022-01-27 11:45:00|2248.5||2247.7||2248.5||2246.7||0
1643284200000|2022-01-27 11:50:00|2246.7|2237.7|2249.2|2238.7|2249.2|2238.7|2245.7|2236.7|12
1643284500000|2022-01-27 11:55:00|2252|2239|2251.2|2237.5|2252|2240.7|2249.2|2237.5|6
1643284800000|2022-01-27 12:00:00||2237.2||2237.2||2237.5||2237.2|41
1643285400000|2022-01-27 12:10:00|2251|2237.7|2252.2|2238|2253|2238|2247.7|2237.7|21
1643285700000|2022-01-27 12:15:00|2253.2|2238.5|2252.5|2239.5|2254|2241.7|2249.7|2238.5|0
1643286000000|2022-01-27 12:20:00|2252.7|2239.2|2250.7|2238|2252.7|2239.7|2250.7|2237.7|6
1643286300000|2022-01-27 12:25:00|2249.7|2237.7|2247|2235|2249.7|2238|2244.7|2234.7|54
1643286600000|2022-01-27 12:30:00|2247.2|2235.2|2249.2|2235.5|2249.7|2235.7|2247.2|2235.2|24
1643286900000|2022-01-27 12:35:00|2248.7|2235.2|2246.5|2236.7|2248.7|2236.7|2245.7|2235.2|10
1643287200000|2022-01-27 12:40:00|2246.2|2235.7|2246.2|2235.5|2246.5|2235.7|2246.2|2235.5|0
1643287500000|2022-01-27 12:45:00|2246.5|2235.2|2248.7|2236.7|2249.5|2236.7|2246.5|2235.2|10
1643287800000|2022-01-27 12:50:00||2237||2237||2237||2237|0
1643288100000|2022-01-27 12:55:00|2246.7||2246.7||2246.7||2246.7||0
1643288400000|2022-01-27 13:00:00|2249.5|2237.7|2250.7|2238|2250.7|2238|2249.5|2237.7|17
1643288700000|2022-01-27 13:05:00|2249.7|2238.2|2251.7|2239.2|2252.7|2240|2249.7|2238|10
1643289000000|2022-01-27 13:10:00|2250.2|2239.5|2252.7|2239.5|2253.2|2239.5|2249.7|2239.5|10
1643289300000|2022-01-27 13:15:00|2252.5|2239.2|2250.5|2239.7|2252.5|2239.7|2250.5|2239.2|0
1643289600000|2022-01-27 13:20:00|2249.2|2240|2249.5|2240|2251.5|2240|2249.2|2240|10
1643289900000|2022-01-27 13:25:00|2249|2238|2252.2|2238.7|2252.2|2238.7|2248.7|2238|16
1643290200000|2022-01-27 13:30:00|2252|2239|2254.2|2241.7|2254.2|2241.7|2251.7|2239|0
1643290500000|2022-01-27 13:35:00|2254.5|2242|2256.2|2243.7|2256.2|2243.7|2254.5|2241.7|5
1643290800000|2022-01-27 13:40:00|2256.5|2244|2257.7|2244|2261.2|2244.2|2256.5|2243.7|1
1643291100000|2022-01-27 13:45:00|2260|2244.2|2259.7|2246.7|2261.2|2246.7|2259.7|2244|2
1643291400000|2022-01-27 13:50:00|2260.2|2251.5|2262|2248.2|2262|2251.5|2260.2|2246.7|4
1643291700000|2022-01-27 13:55:00|2262.2|2248|2264|2249.5|2264|2249.5|2262.2|2247.7|0
1643292000000|2022-01-27 14:00:00|2262.7|2252.2|2268.2|2252.5|2268.2|2252.7|2262.7|2252.2|4
1643292300000|2022-01-27 14:05:00|2269|2252.7|2268.7|2257.7|2269|2257.7|2268.5|2252.7|0
1643292600000|2022-01-27 14:10:00||2258||2258||2258||2258|0
1643292900000|2022-01-27 14:15:00|2266.7||2266.7||2266.7||2266.7||0
1643293200000|2022-01-27 14:20:00|2264.7|2255|2266.7|2255|2266.7|2255.2|2264.7|2255|1
1643293500000|2022-01-27 14:25:00|2266.2||2268.2||2268.2||2266.2||1
1643293800000|2022-01-27 14:30:00|2268.5|2255.2|2268.5|2255.2|2268.5|2255.2|2268.5|2255.2|1
1643294700000|2022-01-27 14:45:00|2269.2|2255.5|2271.7|2258.2|2271.7|2258.2|2269.2|2255.2|18
1643295000000|2022-01-27 14:50:00|2274.7|2261.7|2274|2261.7|2274.7|2263.7|2274|2261.7|6
1643295300000|2022-01-27 14:55:00|2274.2|2262.2|2271.7|2259.7|2274.7|2262.2|2268.7|2256|42
1643295600000|2022-01-27 15:00:00|2264.7|2258.7|2269.7|2254.7|2271.7|2258.7|2264.7|2254.7|5
1643295900000|2022-01-27 15:05:00|2269.5|2255.7|2267.7|2255.7|2269.5|2255.7|2267.7|2255.7|2
1643296200000|2022-01-27 15:10:00|2266.7|2256.7|2267.7|2255.7|2267.7|2256.7|2266.7|2255.7|2
1643296500000|2022-01-27 15:15:00||2256.2||2256.7||2256.7||2256.2|1
1643357700000|2022-01-28 08:15:00||2256.7||2256.7||2256.7||2256.7|0
1643358600000|2022-01-28 08:30:00|2254.7|2239.2|2261.5|2241.2|2261.5|2241.2|2254.7|2239.2|0
1643358900000|2022-01-28 08:35:00|2261.2|2241.5|2258.7|2243|2261.5|2246.7|2257.5|2241.5|10
1643359200000|2022-01-28 08:40:00|2259|2243.2|2260.5|2247.2|2260.5|2247.5|2259|2243.2|1
1643359500000|2022-01-28 08:45:00|2261.2|2247|2263.2|2248.5|2263.2|2248.5|2261.2|2247|0
1643359800000|2022-01-28 08:50:00|2263.5|2248.7|2267|2251.5|2268.2|2258.2|2263.5|2248.7|34
1643360100000|2022-01-28 08:55:00|2267.2|2251.7|2268.7|2256.7|2269.7|2256.7|2267.2|2251.7|4
1643360400000|2022-01-28 09:00:00||2257||2257||2257||2256.7|0
1643360700000|2022-01-28 09:05:00|2268.5|2256.7|2268.5|2255.5|2268.5|2256.7|2268.2|2255.5|2
1643361000000|2022-01-28 09:10:00|2267.7|2254|2266.2|2254.7|2267.7|2254.7|2266.2|2254|2
1643361300000|2022-01-28 09:15:00|2266.7|2255|2266|2251.7|2268.5|2255|2266|2251|3
1643361600000|2022-01-28 09:20:00|2265.5|2252|2266|2252|2266|2252.2|2265.5|2252|0
1643361900000|2022-01-28 09:25:00|2266.5|2252.2|2265.7|2253.7|2268.5|2253.7|2265.7|2252.2|3
1643362200000|2022-01-28 09:30:00|2263.5|2253|2263.5|2252.7|2263.5|2253|2263.5|2252|0
1643362500000|2022-01-28 09:35:00|2262.7||2262.7||2262.7||2262.7||0
1643362800000|2022-01-28 09:40:00|2263.5|2253|2268.5|2254.7|2268.5|2254.7|2263.5|2253|39
1643363100000|2022-01-28 09:45:00|2268|2253|2265.7|2253.2|2268|2253.2|2263.7|2252.7|8
1643363400000|2022-01-28 09:50:00|2265.5|2253|2263|2250|2265.5|2253|2263|2248.7|6
1643363700000|2022-01-28 09:55:00|2262.7|2249.7|2257.2|2248|2263.2|2253.5|2257.2|2246.5|69
1643364000000|2022-01-28 10:00:00|2261.7|2247.5|2259.7|2245.5|2261.7|2247.5|2259.7|2245.5|7
1643364300000|2022-01-28 10:05:00|2259.5||2259.2||2259.5||2258.5||0
1643364600000|2022-01-28 10:10:00|2259.5|2246.5|2259.5|2244.7|2260.7|2252|2253|2244.2|35
1643364900000|2022-01-28 10:15:00|2260.2|2245.7|2258.7|2245.7|2260.2|2245.7|2258.7|2245.7|0
1643365200000|2022-01-28 10:20:00|2258.5|2244.5|2257|2243.5|2258.5|2244.5|2257|2243.5|1
1643365500000|2022-01-28 10:25:00|2253.7|2243.2|2257.7|2243.5|2257.7|2243.5|2253.7|2243.2|40
1643366100000|2022-01-28 10:35:00|2257.5|2243.2|2250.7|2241.7|2257.5|2243.2|2250.7|2241.7|10
1643366400000|2022-01-28 10:40:00|2253.5|2241.5|2252.5|2239|2253.5|2241.5|2252.5|2238.5|5
1643367000000|2022-01-28 10:50:00|2251.7||2251.7||2251.7||2251.7||0
1643367300000|2022-01-28 10:55:00|2251.5|2238.7|2251.5|2239.2|2251.5|2239.2|2251.5|2238.7|0
1643367600000|2022-01-28 11:00:00|2250.7|2239.7|2249.7|2239.7|2251.5|2239.7|2249.7|2239.7|0
1643367900000|2022-01-28 11:05:00|2251.5|2239.2|2246.7|2236.2|2251.5|2239.2|2246.7|2236|14
1643368200000|2022-01-28 11:10:00|2247.7||2247.7||2247.7||2247.7||0
1643368500000|2022-01-28 11:15:00|2249|2236|2249.2|2236|2249.2|2240.7|2244.5|2236|12
1643368800000|2022-01-28 11:20:00||2236.7||2236.7||2236.7||2236.7|0
1643369100000|2022-01-28 11:25:00|2250|2236|2250.2|2236|2250.5|2242.2|2248.7|2236|16
1643369400000|2022-01-28 11:30:00|2250.7|2241|2251|2236|2251|2242.7|2249.7|2236|7
1643369700000|2022-01-28 11:35:00|2251.2|2236.2|2252.7|2238.7|2253|2242.5|2251.2|2236|8
1643370000000|2022-01-28 11:40:00|2252.5|2239|2252|2239|2252.7|2242.7|2252|2239|7
1643370300000|2022-01-28 11:45:00|2251.7|2240.7|2251.2|2240.7|2251.7|2240.7|2250.7|2240.7|7
1643370600000|2022-01-28 11:50:00|2250.5|2239|2250.2|2241.5|2252|2241.5|2250.2|2237.2|1
1643370900000|2022-01-28 11:55:00|2250|2237.7|2249.2|2241|2250|2241|2247.7|2237.2|9
1643371200000|2022-01-28 12:00:00|2248.7|2237.2|2244.2|2232.7|2248.7|2237.2|2244.2|2232.7|34
1643371500000|2022-01-28 12:05:00|2245.7|2236.5|2244.7|2230.2|2245.7|2236.7|2241|2229.7|9
1643371800000|2022-01-28 12:10:00|2245|2230.5|2245|2230.7|2245.7|2236|2245|2230.5|7
1643372100000|2022-01-28 12:15:00||2231||2232.7||2234.7||2231|7
1643372400000|2022-01-28 12:20:00|2241.7|2231|2242.5|2227.7|2245|2234.7|2241.7|2227.5|15
1643372700000|2022-01-28 12:25:00|2239.7|2227.5|2239.5|2227|2239.7|2232|2239.5|2227|8
1643373000000|2022-01-28 12:30:00|2238.7|2226.7|2238|2223|2238.7|2228.2|2235.7|2223|11
1643373300000|2022-01-28 12:35:00|2237.7|2226.7|2235.7|2222.7|2237.7|2226.7|2235.7|2221.5|9
1643373600000|2022-01-28 12:40:00|2237|2223.7|2235.7|2221.7|2237.7|2228.7|2235.7|2221.7|10
1643373900000|2022-01-28 12:45:00|2234.7|2225.5|2236.2|2222.7|2237|2225.7|2234.7|2221.5|8
1643374200000|2022-01-28 12:50:00|2235.2|2221.5|2226.2|2218|2235.2|2224.7|2226.2|2217.7|26
1643374500000|2022-01-28 12:55:00|2227.7|2217.7|2232.5|2218|2233.7|2223.2|2225.2|2216|43
1643374800000|2022-01-28 13:00:00|2232.7|2218.2|2235.7|2221.7|2235.7|2221.7|2230.5|2216.2|16
1643375100000|2022-01-28 13:05:00|2234.7|2222.7|2232.7|2221.7|2234.7|2222.7|2232.7|2221.2|0
1643375400000|2022-01-28 13:10:00||2221.5||2219.5||2221.5||2219.2|5
1643375700000|2022-01-28 13:15:00|2231.7|2219.7|2231.7|2220.7|2231.7|2220.7|2231.7|2219.7|20
1643376000000|2022-01-28 13:20:00|2232.7|2221|2232.7|2222|2232.7|2222|2232.7|2221|0
1643376300000|2022-01-28 13:25:00|2231.7|2221.7|2231.7|2222.2|2231.7|2222.2|2231.7|2221.7|0
1643376600000|2022-01-28 13:30:00|2232.7|2222.7|2234.7|2226.2|2239.7|2226.7|2232.7|2221.5|39
1643376900000|2022-01-28 13:35:00|2238|2226|2239.7|2227.2|2239.7|2227.2|2238|2226|0
1643377200000|2022-01-28 13:40:00||2227.7||2227.7||2227.7||2227.7|0
1643377500000|2022-01-28 13:45:00|2241.2|2229.7|2239.7|2228|2242.7|2229.7|2239.7|2227.7|7
1643377800000|2022-01-28 13:50:00|2238.7|2227.7|2239.7|2227.7|2239.7|2227.7|2238.7|2227.7|0
1643378100000|2022-01-28 13:55:00|2242.7|2228|2242.7|2230|2242.7|2230|2242.7|2228|2
1643378400000|2022-01-28 14:00:00|2242.5|2229.7|2241.7|2228.2|2242.5|2229.7|2241.7|2228.2|10
1643378700000|2022-01-28 14:05:00||2228.5||2228.5||2228.5||2228.5|0
1643379000000|2022-01-28 14:10:00||2228.7||2229.7||2229.7||2228.7|0
1643379300000|2022-01-28 14:15:00|2243.2|2231.7|2245.2|2235.7|2245.2|2235.7|2243.2|2231.7|42
1643379600000|2022-01-28 14:20:00|2244.7|2234.2|2247.7|2237.2|2247.7|2237.2|2244.7|2230.7|51
1643379900000|2022-01-28 14:25:00|2247.2|2237|2247.5|2237.2|2247.5|2237.2|2247.2|2237|0
1643380200000|2022-01-28 14:30:00|2248.7|2237.7|2250.5|2237.7|2250.7|2239.5|2248.7|2237.7|5
1643380500000|2022-01-28 14:35:00|2250.2|2236.5|2243.7|2232|2250.2|2236.5|2242.7|2232|21
1643380800000|2022-01-28 14:40:00|2242.7||2243.7||2243.7||2242.7||0
1643381100000|2022-01-28 14:45:00|2243.5|2231.5|2243.5|2231.5|2243.5|2231.5|2243.5|2231|1
1643381400000|2022-01-28 14:50:00|2242.7|2231.7|2244.5|2233.2|2244.5|2233.2|2242.7|2231.7|11
1643381700000|2022-01-28 14:55:00|2244.7|2233.5|2247.7|2234.2|2247.7|2234.7|2244.7|2233.5|17
1643382000000|2022-01-28 15:00:00|2248.7|2232.7|2247.7|2232|2249.7|2232.7|2247.7|2232|0
1643382300000|2022-01-28 15:05:00|2246.7|2231.7|2246.2|2231.7|2246.7|2231.7|2246.2|2231.7|10
1643382600000|2022-01-28 15:10:00|2246.5|2232|2246.2|2232|2246.5|2232|2243.7|2232|3
1643382900000|2022-01-28 15:15:00|2245.7||2245.5||2245.7||2245.5||0
1643616900000|2022-01-31 08:15:00|2281.2|2246|2267.7|2252.5|2281.2|2252.5|2267.7|2246|0
1643617200000|2022-01-31 08:20:00|2280.7|2260.7|2269.7|2253|2280.7|2260.7|2269.7|2252.5|10
1643617500000|2022-01-31 08:25:00|2270.5|2254.5|2275.2|2257.7|2275.5|2257.7|2270.5|2254.5|0
1643617800000|2022-01-31 08:30:00|2275|2258.7|2275|2258.7|2275|2265.7|2273.7|2258.7|15
1643618100000|2022-01-31 08:35:00|2276.5|2259|2278.7|2267.5|2280.2|2268.5|2276.5|2259|11
1643618400000|2022-01-31 08:40:00|2281.2|2267.7|2278.7|2268|2281.2|2269.7|2278.7|2267|13
1643618700000|2022-01-31 08:45:00|2279.7|2268.5|2281.5|2271.7|2281.5|2271.7|2279.7|2268.5|16
1643619000000|2022-01-31 08:50:00|2283.2|2272.7|2283.7|2272.7|2283.7|2272.7|2283|2272.7|7
1643619300000|2022-01-31 08:55:00|2283.2|2273.7|2283.7|2271.7|2284.5|2274.7|2283.2|2271.7|5
1643619600000|2022-01-31 09:00:00|2284.7|2273.7|2283.2|2271.7|2284.7|2273.7|2281.7|2271.7|20
1643619900000|2022-01-31 09:05:00|2282.7|2270.7|2279.7|2269.5|2282.7|2270.7|2279.7|2269.5|21
1643620200000|2022-01-31 09:10:00|2276.7|2270.5|2277.7|2265|2279.7|2270.5|2276.7|2265|30
1643620500000|2022-01-31 09:15:00|2277.5|2265.7|2276.7|2265.7|2277.5|2266.7|2276.7|2265|11
1643620800000|2022-01-31 09:20:00|2277.5|2266.7|2275.5|2264.7|2277.5|2266.7|2275.5|2264.7|5
1643621100000|2022-01-31 09:25:00|2275.7|2265.7|2275|2265.7|2277.5|2267|2275|2265.7|6
1643621400000|2022-01-31 09:30:00|2274.7|2264.7|2274.5|2264.2|2274.7|2264.7|2274.5|2262|4
1643621700000|2022-01-31 09:35:00|2273.7|2265.2|2273.7|2264.2|2274.5|2265.2|2273.7|2264.2|5
1643622000000|2022-01-31 09:40:00|2274|2266|2274.7|2266|2274.7|2266|2274|2266|7
1643622300000|2022-01-31 09:45:00|2275|2264|2275|2263.5|2275|2264|2275|2263.2|6
1643622600000|2022-01-31 09:50:00||2264.2||2263.5||2266.7||2263.5|22
1643622900000|2022-01-31 09:55:00|2273.7|2264.5|2273.7|2263.7|2273.7|2265.7|2273.7|2263.7|5
1643623200000|2022-01-31 10:00:00|2274.7|2263.2|2276.7|2267.7|2276.7|2267.7|2274.7|2263.2|16
1643623500000|2022-01-31 10:05:00|2277|2268|2278.2|2264|2279.5|2270.7|2277|2264|9
1643623800000|2022-01-31 10:10:00|2278.5|2265.7|2281.7|2269.7|2281.7|2269.7|2278.2|2265.2|29
1643624100000|2022-01-31 10:15:00|2282.7|2267.7|2278.7|2268.2|2282.7|2268.2|2278.7|2267.2|7
1643624400000|2022-01-31 10:20:00|2278.2|2267.2|2276.7|2266.2|2278.2|2267.2|2276.7|2266.2|9
1643624700000|2022-01-31 10:25:00|2275.7|2267.2|2276.7|2266.7|2277.7|2268.7|2275.7|2266.2|15
1643625000000|2022-01-31 10:30:00||2267.7||2267.7||2267.7||2267.7|0
1643625300000|2022-01-31 10:35:00|2277.7|2268.7|2277.7|2266.7|2277.7|2268.7|2277.7|2266.7|8
1643625600000|2022-01-31 10:40:00||2267.7||2267.7||2267.7||2267.7|0
1643625900000|2022-01-31 10:45:00|2278.2|2268|2282.2|2270.7|2282.2|2270.7|2278.2|2265.7|38
1643626200000|2022-01-31 10:50:00|2282|2267.7|2279.7|2271.2|2282|2271.2|2279.7|2267.7|0
1643626500000|2022-01-31 10:55:00|2280.7|2271.5|2279.7|2268.7|2280.7|2271.5|2279.7|2267.7|4
1643626800000|2022-01-31 11:00:00|2278.2|2269.7|2278.2|2267.7|2278.2|2269.7|2276.7|2267.7|11
1643627100000|2022-01-31 11:05:00|2278|2267|2276|2266|2278|2268.7|2276|2266|10
1643627400000|2022-01-31 11:10:00|2275.5|2267|2276|2267|2276|2267|2275.5|2267|67
1643627700000|2022-01-31 11:15:00|2278.5|2268|2281.5|2268|2282.2|2269|2278.5|2268|3
1643628000000|2022-01-31 11:20:00|2282.2|2269.7|2282.2|2273.2|2282.2|2273.2|2282.2|2269.7|5
1643628300000|2022-01-31 11:25:00|2282.7|2274.2|2282.5|2270.7|2282.7|2274.2|2282.5|2269.7|9
1643628600000|2022-01-31 11:30:00|2282.2|2268|2281.7|2268.7|2282.5|2271.7|2279.2|2268|7
1643628900000|2022-01-31 11:35:00|2282.5|2268.2|2282.5|2269.7|2282.5|2274.2|2282.5|2268.2|4
1643629200000|2022-01-31 11:40:00|2281.7|2270.7|2281.7|2269.7|2282.7|2273.2|2280.7|2269.7|4
1643629500000|2022-01-31 11:45:00|2280.7|2268|2278.7|2267.7|2281.7|2272.7|2278.7|2267.2|7
1643629800000|2022-01-31 11:50:00|2280.2|2268.7|2281.2|2267.7|2281.2|2270.2|2280.2|2267.7|5
1643630100000|2022-01-31 11:55:00|2281|2268|2280.7|2268.7|2281.2|2268.7|2280.7|2267.7|0
1643630400000|2022-01-31 12:00:00|2281.2|2267.7|2277.7|2266|2281.2|2267.7|2277.7|2266|1
1643630700000|2022-01-31 12:05:00|2277.5|2264.5|2277|2264.2|2277.5|2264.5|2277|2264.2|1
1643631000000|2022-01-31 12:10:00||2264||2264||2264||2264|1
1643631300000|2022-01-31 12:15:00|2272|2263.2|2277.5|2264.7|2277.5|2264.7|2272|2263.2|2
1643631600000|2022-01-31 12:20:00|2277.7|2265|2277|2265.7|2277.7|2265.7|2277|2265|0
1643631900000|2022-01-31 12:25:00|2277.2|2267.7|2275.7|2266.7|2277.2|2267.7|2274.7|2263.5|31
1643632200000|2022-01-31 12:30:00|2276.7|2267|2276.7|2263.5|2276.7|2267.7|2276.7|2263.2|20
1643632500000|2022-01-31 12:35:00|2276.2|2263.7|2276|2263.7|2276.2|2263.7|2275.7|2263.7|0
1643632800000|2022-01-31 12:40:00|2276.2||2276.2||2276.2||2276.2||0
1643633400000|2022-01-31 12:50:00|2276||2276||2276||2276||0
1643633700000|2022-01-31 12:55:00|2275.7||2275.5||2275.7||2275.5||0
1643634000000|2022-01-31 13:00:00|2274.7|2263.2|2273|2262|2274.7|2263.2|2273|2262|2
1643634300000|2022-01-31 13:05:00|2270.7|2260.7|2271.7|2260.7|2273|2260.7|2270.7|2260.7|1
1643634600000|2022-01-31 13:10:00|2271.2|2263.2|2274.7|2260.7|2275.2|2263.2|2271|2260.7|6
1643634900000|2022-01-31 13:15:00|2275.5|2261.2|2276.2|2262.2|2276.2|2262.5|2275.5|2261.2|0
1643635200000|2022-01-31 13:20:00|2273.7||2273.7||2273.7||2273.7||0
1643635800000|2022-01-31 13:30:00|2276.2|2262.5|2276.2|2263.7|2276.2|2263.7|2276.2|2262.5|0
1643636100000|2022-01-31 13:35:00|2276|2265.7|2275.7|2263.7|2276|2265.7|2275.7|2263.7|0
1643636400000|2022-01-31 13:40:00||2263||2262.2||2263||2262.2|0
1643636700000|2022-01-31 13:45:00|2275.5|2262|2273|2256.7|2275.5|2262|2272.5|2256.5|3
1643637000000|2022-01-31 13:50:00||2257||2257.5||2258||2256.7|0
1643637300000|2022-01-31 13:55:00|2273.7|2258.5|2273.7|2259.5|2273.7|2259.5|2273.7|2258.2|0
1643637600000|2022-01-31 14:00:00|2273.5||2273.7||2273.7||2273.5||0
1643638500000|2022-01-31 14:15:00|2275.2|2260|2275.7|2261.7|2275.7|2261.7|2275.2|2260|0
1643638800000|2022-01-31 14:20:00||2260.7||2260.7||2260.7||2260.7|0
1643639100000|2022-01-31 14:25:00|2276.2|2260.2|2276.2|2261|2276.2|2261|2276.2|2260.2|0
1643639400000|2022-01-31 14:30:00|2276|2260.5|2278.7|2265.7|2278.7|2265.7|2276|2260.2|10
1643639700000|2022-01-31 14:35:00|2277.7|2266.7|2277.7|2265.7|2277.7|2266.7|2277.7|2261.5|0
1643640000000|2022-01-31 14:40:00||2268.2||2267.7||2268.7||2262.7|16
1643640300000|2022-01-31 14:45:00|2278.7|2268.7|2276.7|2263.2|2278.7|2268.7|2276.7|2263.2|4
1643640600000|2022-01-31 14:50:00|2278|2263.7|2278.7|2264|2278.7|2265.7|2278|2263.7|0
1643640900000|2022-01-31 14:55:00|2278.5|2263.7|2278.7|2266.7|2278.7|2266.7|2278.5|2263.7|0
1643641200000|2022-01-31 15:00:00|2279.7|2267|2280.7|2268|2280.7|2268|2279.7|2267|2
1643641500000|2022-01-31 15:05:00|2280.5|2268.7|2280.2|2270.2|2280.5|2270.2|2280.2|2268.7|0
1643641800000|2022-01-31 15:10:00||2270.5||2270.7||2270.7||2270.5|2
1643642100000|2022-01-31 15:15:00|2280.5|2270.2|2280.2|2270.2|2280.5|2270.2|2280.2|2270.2|10
1643703300000|2022-02-01 08:15:00|2279.2|2269.2|2279.2|2269.2|2279.2|2269.2|2279.2|2269.2|0
1643703600000|2022-02-01 08:20:00|2301.5|2285|2299.5|2286.7|2301.5|2286.7|2299.5|2285|0
1643703900000|2022-02-01 08:25:00|2299.2|2285.7|2296.7|2285.7|2299.2|2285.7|2296.7|2285.7|2
1643704200000|2022-02-01 08:30:00|2293.7|2285.2|2296.7|2285.5|2296.7|2287.7|2293.7|2285.2|22
1643704500000|2022-02-01 08:35:00|2297.7|2286.7|2300.7|2290.7|2300.7|2290.7|2297.7|2286.7|12
1643704800000|2022-02-01 08:40:00|2305.2|2291|2300.7|2289.7|2305.2|2292.7|2300.7|2288.7|7
1643705100000|2022-02-01 08:45:00|2300.2|2287.2|2302.2|2289.7|2302.2|2289.7|2294.7|2286|17
1643705400000|2022-02-01 08:50:00|2302.5|2288.7|2301.7|2290.5|2304|2291.7|2297.7|2287.7|12
1643705700000|2022-02-01 08:55:00|2302.2|2288|2301.2|2289|2302.2|2289|2301.2|2287.2|20
1643706000000|2022-02-01 09:00:00|2298.7|2287.5|2298.7|2287.7|2298.7|2287.7|2298.5|2287.5|3
1643706300000|2022-02-01 09:05:00|2298.5|2287.5|2296.7|2286|2298.5|2287.7|2295.7|2286|14
1643706600000|2022-02-01 09:10:00|2295.7|2285.2|2296.7|2284.7|2297.2|2285.2|2292.7|2283.2|33
1643706900000|2022-02-01 09:15:00||2285||2285||2285.5||2285|9
1643707200000|2022-02-01 09:20:00|2295.7|2284.7|2292.7|2282.5|2295.7|2284.7|2290.7|2282.5|28
1643707500000|2022-02-01 09:25:00|2291.7|2282.2|2291.7|2281.7|2291.7|2282.2|2291.7|2280.5|5
1643707800000|2022-02-01 09:30:00|2290.2|2282|2291.2|2281.7|2291.7|2282.2|2290.2|2280.7|11
1643708100000|2022-02-01 09:35:00|2292.7|2282|2294.7|2282|2294.7|2282|2292.7|2282|1
1643708400000|2022-02-01 09:40:00||2281.7||2281.7||2281.7||2281.7|1
1643708700000|2022-02-01 09:45:00|2290.2|2282|2294.7|2282|2294.7|2282|2290.2|2281.7|0
1643709000000|2022-02-01 09:50:00|2294.5|2281.7|2294.7|2281.7|2294.7|2282.7|2294.5|2281.7|0
1643709300000|2022-02-01 09:55:00||2282||2284.2||2284.2||2282|0
1643709600000|2022-02-01 10:00:00|2295.5|2284.7|2296.7|2285|2296.7|2288.5|2295.5|2284.7|7
1643709900000|2022-02-01 10:05:00|2297.7|2288.7|2298.7|2285.7|2301.2|2288.7|2297.7|2285|7
1643710200000|2022-02-01 10:10:00|2297.7|2285|2296.7|2285.2|2297.7|2285.2|2296.7|2285|0
1643710500000|2022-02-01 10:15:00|2297.7|2285.5|2302.7|2288.7|2302.7|2288.7|2297.7|2285.2|3
1643710800000|2022-02-01 10:20:00|2303.2|2289.2|2304.8|2292.3|2304.8|2292.3|2303.2|2289.2|0
1643711100000|2022-02-01 10:25:00|2303.8|2294.8|2303.8|2291.1|2303.8|2295.3|2303.8|2290.8|2
1643711400000|2022-02-01 10:30:00||2291.3||2291.8||2291.8||2291.1|0
1643711700000|2022-02-01 10:35:00|2303.6|2291.6|2303.6|2291.6|2303.6|2291.6|2303.6|2291.6|0
1643712000000|2022-02-01 10:40:00|2303.8|2291.8|2308.3|2294.3|2308.8|2294.3|2303.8|2291.8|10
1643712300000|2022-02-01 10:45:00||2294.6||2294.6||2294.6||2294.6|0
1643712600000|2022-02-01 10:50:00|2308.8|2294.3|2308.8|2294.8|2308.8|2294.8|2308.8|2294.3|0
1643712900000|2022-02-01 10:55:00|2308.3|2293.8|2304.8|2293.8|2308.3|2293.8|2304.3|2293.6|21
1643713200000|2022-02-01 11:00:00|2304.3|2293.6|2304.3|2292.6|2304.3|2293.6|2304.1|2291.6|20
1643713500000|2022-02-01 11:05:00|2307.3|2292.8|2306.3|2296.1|2307.3|2296.1|2306.3|2292.8|5
1643713800000|2022-02-01 11:10:00|2306.1|2293.3|2307.6|2295.1|2308.8|2295.1|2305.1|2292.8|21
1643714100000|2022-02-01 11:15:00|2307.3|2295.3|2306.3|2294.1|2307.3|2295.3|2306.3|2294.1|0
1643714400000|2022-02-01 11:20:00|2307.3|2293.3|2307.3|2293.8|2307.3|2293.8|2307.3|2293.3|0
1643714700000|2022-02-01 11:25:00|2306.3|2294.1|2304.3|2293.6|2307.3|2294.1|2304.1|2293.3|2
1643715000000|2022-02-01 11:30:00|2304.1|2292.8|2303.3|2291.8|2304.3|2292.8|2303.3|2291.8|13
1643715300000|2022-02-01 11:35:00|2303.1||2303.1||2303.1||2303.1||0
1643715600000|2022-02-01 11:40:00|2303.3|2292.1|2303.8|2292.3|2303.8|2292.3|2303.3|2292.1|2
1643715900000|2022-02-01 11:45:00|2304.1||2303.8||2304.1||2303.8||0
1643716500000|2022-02-01 11:55:00||2292.6||2292.6||2292.6||2292.6|0
1643716800000|2022-02-01 12:00:00|2306.3|2293.3|2307.6|2293.6|2307.6|2293.6|2306.3|2293.3|0
1643717100000|2022-02-01 12:05:00|2306.3|2293.8|2306.3|2293.8|2306.3|2293.8|2306.3|2293.8|0
1643717400000|2022-02-01 12:10:00|2306.1||2306.1||2306.1||2306.1||0
1643717700000|2022-02-01 12:15:00|2305.3|2291.6|2303.6|2291.3|2305.3|2291.6|2303.3|2291.3|0
1643718000000|2022-02-01 12:20:00||2291.1||2291.1||2291.6||2290.8|0
1643718300000|2022-02-01 12:25:00||2290.8||2291.1||2291.1||2290.8|0
1643718600000|2022-02-01 12:30:00|2303.8|2290.8|2303.8|2290.8|2303.8|2290.8|2303.8|2290.8|0
1643718900000|2022-02-01 12:35:00|2307.3|2294.3|2307.3|2295.8|2307.3|2295.8|2307.3|2294.3|1
1643719200000|2022-02-01 12:40:00|2307.6|2295.3|2306.3|2295.8|2307.6|2296.3|2304.8|2293.6|16
1643719500000|2022-02-01 12:45:00|2307.8|2296.3|2308.3|2298.6|2308.3|2298.6|2307.3|2296.3|8
1643719800000|2022-02-01 12:50:00|2308.8|2299.3|2310.3|2300.6|2310.3|2300.6|2308.1|2299.3|28
1643720100000|2022-02-01 12:55:00|2310.1|2301.3|2311.1|2300.6|2311.1|2301.3|2309.3|2300.6|22
1643720400000|2022-02-01 13:00:00|2310.8|2300.8|2311.3|2300.6|2311.3|2300.8|2310.6|2300.6|26
1643720700000|2022-02-01 13:05:00|2311.1|2300.8|2310.3|2300.6|2311.1|2300.8|2310.3|2300.6|0
1643721000000|2022-02-01 13:10:00|2310.8|2301.3|2313.3|2303.6|2313.3|2303.6|2310.8|2301.3|17
1643721300000|2022-02-01 13:15:00|2313.8|2306.6|2313.8|2301.3|2315.3|2306.6|2313.8|2301.3|20
1643721600000|2022-02-01 13:20:00|2313.6|2302.3|2313.6|2302.3|2313.6|2302.3|2313.3|2302.3|0
1643721900000|2022-02-01 13:25:00|2313.3|2303.1|2310.6|2300.3|2313.3|2303.8|2309.3|2300.3|24
1643722200000|2022-02-01 13:30:00|2310.3|2301.1|2313.6|2302.3|2313.6|2303.3|2310.3|2301.1|32
1643722500000|2022-02-01 13:35:00|2313.3|2303.3|2316.3|2305.8|2316.3|2305.8|2313.3|2303.3|4
1643722800000|2022-02-01 13:40:00|2314.3|2306.1|2318.3|2306.8|2318.3|2306.8|2314.3|2306.1|1
1643723100000|2022-02-01 13:45:00|2319.1|2307.1|2317.3|2307.3|2319.1|2308.3|2316.3|2306.8|1
1643723400000|2022-02-01 13:50:00|2319.1|2307.6|2318.8|2308.3|2319.3|2308.3|2318.3|2306.8|6
1643723700000|2022-02-01 13:55:00|2321.8|2309.3|2321.3|2311.8|2321.8|2311.8|2321.3|2309.3|6
1643724000000|2022-02-01 14:00:00||2310.8||2309.6||2311.6||2309.6|21
1643724300000|2022-02-01 14:05:00|2319.3|2309.3|2319.3|2305.8|2320.3|2309.3|2319.1|2305.3|35
1643724600000|2022-02-01 14:10:00||2308.1||2308.6||2308.6||2308.1|0
1643724900000|2022-02-01 14:15:00|2321.3|2309.3|2319.3|2309.8|2321.3|2310.3|2319.3|2308.6|11
1643725200000|2022-02-01 14:20:00|2319.1|2308.6|2318.8|2308.3|2319.1|2308.6|2318.8|2308.3|17
1643725500000|2022-02-01 14:25:00|2318.6|2306.3|2318.6|2307.3|2318.6|2308.3|2317.8|2306.3|31
1643725800000|2022-02-01 14:30:00|2317.3|2308.3|2317.1|2307.1|2317.3|2308.3|2317.1|2306.3|0
1643726100000|2022-02-01 14:35:00|2317.3|2306.6|2315.8|2305.8|2317.3|2307.6|2315.8|2305.8|10
1643726400000|2022-02-01 14:40:00|2315.3|2306.1|2314.3|2300.8|2315.3|2306.1|2314.3|2300.8|25
1643726700000|2022-02-01 14:45:00|2313.3|2300.6|2313.1|2299.1|2313.3|2300.8|2313.1|2299.1|0
1643727000000|2022-02-01 14:50:00|2310.3|2299.3|2312.1|2299.3|2313.1|2299.8|2310.3|2299.1|2
1643727300000|2022-02-01 14:55:00|2310.8|2299.6|2313.1|2299.3|2313.1|2299.6|2310.8|2299.3|0
1643727600000|2022-02-01 15:00:00|2312.3||2311.3||2312.3||2311.3||0
1643727900000|2022-02-01 15:05:00||2300.3||2300.3||2300.8||2300.3|6
1643728200000|2022-02-01 15:10:00|2312.1|2296.3|2308.3|2296.3|2312.1|2296.3|2308.3|2296.3|2
1643728500000|2022-02-01 15:15:00|2306.3|2296.6|2311.3|2292.3|2311.3|2297.6|2306.3|2292.3|9
1643790300000|2022-02-02 08:25:00|2320.3|2305.3|2326.3|2305.3|2326.3|2305.3|2320.3|2305.3|0
1643790600000|2022-02-02 08:30:00|2326.1|2312.3|2322.3|2308.3|2326.1|2312.3|2321.3|2305.3|1
1643790900000|2022-02-02 08:35:00|2326.3|2310.3|2322.3|2310.6|2326.8|2314.3|2322.3|2310.3|1
1643791200000|2022-02-02 08:40:00|2321.3||2321.1||2321.3||2321.1||1
1643791500000|2022-02-02 08:45:00|2320.3|2311.8|2320.3|2310.6|2320.3|2311.8|2319.8|2310.3|11
1643791800000|2022-02-02 08:50:00|2322.3||2322.3||2322.3||2318.8||7
1643792100000|2022-02-02 08:55:00||2310.8||2313.3||2313.3||2310.6|0
1643792400000|2022-02-02 09:00:00|2323.1|2312.3|2323.8|2312.3|2324.3|2312.3|2323.1|2312.3|1
1643792700000|2022-02-02 09:05:00|2324.3|2312.6|2325.8|2315.3|2326.1|2315.3|2324.3|2312.6|7
1643793600000|2022-02-02 09:20:00||2312.8||2313.3||2313.3||2312.8|10
1643793900000|2022-02-02 09:25:00|2327.8|2313.6|2330.6|2318.6|2330.8|2318.6|2327.8|2313.6|4
1643794200000|2022-02-02 09:30:00|2330.8|2318.8|2330.8|2318.8|2330.8|2318.8|2330.8|2318.8|0
1643794500000|2022-02-02 09:35:00|2330.3|2318.3|2328.3|2318.3|2330.3|2318.3|2328.3|2318.3|1
1643794800000|2022-02-02 09:40:00|2328.1|2317.3|2327.1|2316.6|2328.1|2317.3|2327.1|2316.6|11
1643795100000|2022-02-02 09:45:00|2326.3|2315.6|2327.3|2315.6|2327.3|2315.6|2326.3|2315.6|0
1643795400000|2022-02-02 09:50:00|2327.1|2315.3|2323.8|2312.8|2327.1|2315.3|2323.3|2312.8|24
1643795700000|2022-02-02 09:55:00|2323.3|2313.1|2323.3|2313.1|2323.3|2313.1|2323.3|2312.8|5
1643796000000|2022-02-02 10:00:00|2323.8||2323.8||2323.8||2323.8||0
1643796300000|2022-02-02 10:05:00|2323.3||2323.3||2323.3||2323.3||0
1643796600000|2022-02-02 10:10:00|2322.3|2312.8|2321.3|2309.8|2322.3|2312.8|2318.3|2309.8|8
1643796900000|2022-02-02 10:15:00|2320.3|2309.3|2319.3|2308.3|2320.3|2309.3|2316.3|2306.6|9
1643797200000|2022-02-02 10:20:00|2318.3|2308.8|2323.3|2309.3|2323.3|2310.3|2318.3|2308.3|2
1643797500000|2022-02-02 10:25:00|2322.3|2309.6|2321.3|2309.8|2322.3|2309.8|2321.3|2309.6|0
1643797800000|2022-02-02 10:30:00|2320.3|2310.1|2320.3|2310.6|2320.3|2310.6|2320.3|2310.1|0
1643798100000|2022-02-02 10:35:00|2320.1|2310.8|2320.3|2311.1|2322.3|2311.1|2320.1|2310.8|4
1643798400000|2022-02-02 10:40:00|2319.3|2311.3|2322.3|2311.1|2322.3|2311.6|2319.3|2311.1|0
1643798700000|2022-02-02 10:45:00|2321.3|2310.3|2319.3|2310.6|2321.3|2311.1|2319.3|2310.3|1
1643799000000|2022-02-02 10:50:00|2320.3|2310.3|2319.3|2308.3|2320.3|2310.3|2313.6|2305.3|20
1643799300000|2022-02-02 10:55:00|2320.3|2305.3|2318.1|2305.3|2320.3|2305.3|2318.1|2305.3|2
1643799600000|2022-02-02 11:00:00|2318.3|2305.6|2318.8|2309.8|2318.8|2309.8|2318.3|2305.6|0
1643799900000|2022-02-02 11:05:00|2319.1|2310.1|2319.3|2309.1|2319.8|2311.1|2319.1|2306.6|14
1643800200000|2022-02-02 11:10:00|2319.8|2308.3|2321.3|2308.3|2322.8|2308.3|2319.8|2308.3|0
1643800500000|2022-02-02 11:15:00|2320.3|2306.3|2318.3|2305.6|2320.3|2306.3|2318.3|2305.6|0
1643800800000|2022-02-02 11:20:00|2318.6|2305.8|2318.6|2306.1|2318.6|2306.1|2318.6|2305.8|0
1643801100000|2022-02-02 11:25:00|2318.3|2306.3|2321.3|2312.3|2321.3|2312.3|2318.3|2306.3|12
1643801400000|2022-02-02 11:30:00|2320.8|2310.8|2322.3|2312.3|2322.3|2312.3|2320.8|2308.3|2
1643801700000|2022-02-02 11:35:00|2323.6|2312.6|2325.3|2315.3|2325.3|2315.3|2323.6|2312.6|5
1643802000000|2022-02-02 11:40:00|2328.6|2314.3|2328.6|2314.3|2328.6|2316.1|2328.6|2312.6|1
1643802300000|2022-02-02 11:45:00|2326.3|2313.3|2326.3|2313.1|2326.3|2313.3|2326.3|2312.6|0
1643802600000|2022-02-02 11:50:00|2327.3|2314.1|2327.1|2314.8|2327.3|2314.8|2327.1|2314.1|0
1643802900000|2022-02-02 11:55:00||2313.8||2314.6||2314.6||2313.8|0
1643803200000|2022-02-02 12:00:00|2326.3|2314.3|2327.1|2314.1|2327.1|2314.6|2326.3|2313.3|0
1643803500000|2022-02-02 12:05:00|2331.1|2314.3|2329.3|2316.8|2331.1|2318.3|2329.3|2314.1|11
1643803800000|2022-02-02 12:10:00|2326.3|2317.1|2335.8|2323.1|2336.6|2328.3|2326.3|2316.6|30
1643804100000|2022-02-02 12:15:00|2335.3|2322.3|2335.3|2322.1|2335.3|2323.3|2335.3|2319.6|28
1643804400000|2022-02-02 12:20:00|2334.8|2323.3|2334.8|2323.3|2334.8|2323.3|2334.8|2323.3|0
1643804700000|2022-02-02 12:25:00|2328.3|2322.6|2334.8|2320.3|2334.8|2322.6|2328.3|2320.1|0
1643805300000|2022-02-02 12:35:00|2334.6|2319.3|2334.6|2320.1|2334.6|2320.1|2334.6|2319.3|0
1643805600000|2022-02-02 12:40:00|2333.8|2319.1|2333.6|2321.1|2333.8|2321.1|2332.6|2318.8|1
1643805900000|2022-02-02 12:45:00|2334.3|2319.3|2334.3|2320.1|2334.3|2321.8|2334.3|2318.3|0
1643806200000|2022-02-02 12:50:00|2333.3|2319.3|2333.3|2319.3|2333.3|2319.3|2333.3|2319.3|0
1643806800000|2022-02-02 13:00:00|2334.3|2319.6|2334.3|2319.8|2334.3|2319.8|2334.3|2319.6|0
1643807100000|2022-02-02 13:05:00|2328.3|2320.1|2334.3|2322.1|2334.3|2322.1|2328.3|2320.1|0
1643807400000|2022-02-02 13:10:00||2320.3||2322.3||2322.3||2320.1|2
1643808000000|2022-02-02 13:20:00||2320.3||2320.1||2320.3||2319.8|0
1643808300000|2022-02-02 13:25:00|2331.3|2319.8|2329.1|2316.3|2331.3|2320.1|2329.1|2316.3|6
1643808600000|2022-02-02 13:30:00|2328.8|2316.1|2328.6|2316.8|2328.8|2317.1|2328.6|2316.1|0
1643808900000|2022-02-02 13:35:00|2328.8|2317.1|2331.1|2317.6|2331.3|2318.8|2328.8|2317.1|0
1643809200000|2022-02-02 13:40:00|2331.3|2317.8|2331.1|2317.8|2331.3|2318.1|2331.1|2317.8|0
1643809500000|2022-02-02 13:45:00|2327.3|2317.3|2330.3|2318.3|2331.1|2318.3|2326.3|2317.1|6
1643809800000|2022-02-02 13:50:00|2328.3|2316.8|2328.3|2315.8|2328.3|2316.8|2328.3|2315.8|9
1643810100000|2022-02-02 13:55:00|2327.3|2315.6|2327.1|2315.6|2327.3|2315.8|2327.1|2315.6|4
1643810400000|2022-02-02 14:00:00|2326.8|2314.1|2326.8|2313.8|2326.8|2314.1|2326.8|2313.3|0
1643810700000|2022-02-02 14:05:00|2327.1|2314.1|2327.1|2316.3|2327.1|2316.3|2327.1|2313.8|1
1643811000000|2022-02-02 14:10:00|2327.3|2318.3|2330.3|2318.3|2330.8|2318.3|2327.3|2318.3|4
1643811300000|2022-02-02 14:15:00|2330.1||2329.3||2330.1||2329.3||0
1643811600000|2022-02-02 14:20:00|2329.1|2318.8|2328.3|2318.3|2329.1|2318.8|2326.6|2318.3|10
1643811900000|2022-02-02 14:25:00|2326.6|2316.3|2327.3|2316.3|2328.8|2316.3|2326.6|2316.3|1
1643812200000|2022-02-02 14:30:00|2328.1|2314.8|2327.8|2314.8|2328.6|2314.8|2327.8|2314.8|1
1643812500000|2022-02-02 14:35:00|2327.6|2315.1|2327.6|2316.3|2327.6|2316.3|2327.6|2315.1|0
1643812800000|2022-02-02 14:40:00|2327.8|2314.6|2327.3|2315.8|2328.3|2315.8|2326.3|2314.1|1
1643813100000|2022-02-02 14:45:00|2324.3|2315.6|2324.3|2313.6|2324.3|2315.6|2324.3|2313.6|0
1643813400000|2022-02-02 14:50:00|2327.3|2313.8|2327.1|2314.3|2327.3|2314.3|2327.1|2313.6|1
1643813700000|2022-02-02 14:55:00|2326.3|2314.6|2327.3|2313.6|2327.3|2314.8|2326.3|2313.6|0
1643814000000|2022-02-02 15:00:00||2313.8||2313.8||2313.8||2313.8|0
1643814300000|2022-02-02 15:05:00||2314.3||2313.8||2314.3||2313.8|1
1643814600000|2022-02-02 15:10:00||2314.3||2315.6||2315.6||2314.3|0
1643814900000|2022-02-02 15:15:00||2316.3||2316.3||2316.8||2315.3|7
1643876400000|2022-02-03 08:20:00|2324.3|2303.3|2325.3|2305.3|2326.3|2305.3|2324.3|2303.3|0
1643876700000|2022-02-03 08:25:00|2324.3||2323.8||2324.3||2323.8||0
1643877000000|2022-02-03 08:30:00|2322.1|2308.3|2323.8|2308.3|2323.8|2308.3|2321.3|2308.3|0
1643877300000|2022-02-03 08:35:00|2324.3|2308.6|2322.3|2310.1|2326.3|2313.6|2322.3|2308.6|21
1643877600000|2022-02-03 08:40:00|2323.1|2310.3|2324.3|2311.3|2324.3|2311.3|2323.1|2310.3|2
1643877900000|2022-02-03 08:45:00|2326.3|2311.6|2326.3|2311.1|2326.3|2313.1|2326.3|2311.1|3
1643878200000|2022-02-03 08:50:00||2311.3||2312.8||2312.8||2311.3|0
1643878800000|2022-02-03 09:00:00|2326.1|2313.3|2325.8|2313.3|2326.1|2313.3|2325.8|2312.8|0
1643879100000|2022-02-03 09:05:00|2325.3|2312.8|2323.3|2309.6|2325.3|2312.8|2321.3|2308.8|11
1643879400000|2022-02-03 09:10:00|2321.3|2309.8|2321.3|2309.8|2321.3|2309.8|2321.3|2309.8|0
1643879700000|2022-02-03 09:15:00||2310.1||2309.6||2310.8||2309.6|0
1643880000000|2022-02-03 09:20:00||2309.8||2310.8||2310.8||2309.8|0
1643881200000|2022-02-03 09:40:00|2321.1||2320.8||2321.3||2320.6||1
1643881500000|2022-02-03 09:45:00|2320.6|2310.6|2318.8|2308.1|2320.6|2310.6|2318.8|2307.3|10
1643881800000|2022-02-03 09:50:00|2318.3|2307.8|2317.6|2305.3|2318.6|2308.3|2316.3|2305.3|10
1643882100000|2022-02-03 09:55:00|2318.1|2304.8|2316.3|2304.3|2319.3|2304.8|2316.3|2304.3|0
1643882400000|2022-02-03 10:00:00|2318.3|2304.6|2318.3|2305.1|2318.3|2308.3|2318.3|2304.6|5
1643882700000|2022-02-03 10:05:00|2318.8|2305.3|2321.1|2306.3|2321.3|2308.3|2318.8|2305.3|15
1643883000000|2022-02-03 10:10:00||2306.6||2308.3||2308.3||2306.6|0
1643883300000|2022-02-03 10:15:00|2321.3|2306.3|2321.3|2308.3|2321.3|2308.3|2318.3|2306.3|0
1643883600000|2022-02-03 10:20:00||2308.6||2310.3||2310.3||2308.6|0
1643884200000|2022-02-03 10:30:00|2322.8||2323.8||2323.8||2322.8||2
1643884500000|2022-02-03 10:35:00|2323.6||2324.3||2324.6||2323.6||0
1643884800000|2022-02-03 10:40:00|2318.6||2325.1||2325.3||2318.6||0
1643885100000|2022-02-03 10:45:00|2325.3|2310.6|2325.3|2310.3|2325.3|2311.3|2325.3|2310.3|0
1643885400000|2022-02-03 10:50:00|2324.8|2310.6|2325.3|2310.3|2325.3|2310.8|2324.8|2310.3|0
1643885700000|2022-02-03 10:55:00|2324.6|2308.8|2322.3|2308.8|2324.6|2308.8|2322.1|2308.8|2
1643886000000|2022-02-03 11:00:00|2322.1|2307.3|2322.1|2308.3|2323.1|2308.3|2321.8|2307.3|0
1643886300000|2022-02-03 11:05:00|2321.8|2308.6|2321.3|2308.6|2321.8|2308.6|2321.3|2308.6|0
1643886600000|2022-02-03 11:10:00||2308.8||2310.8||2310.8||2308.8|0
1643886900000|2022-02-03 11:15:00|2325.3|2311.1|2321.3|2310.8|2325.3|2311.1|2321.3|2310.3|1
1643887200000|2022-02-03 11:20:00|2320.3|2310.6|2321.3|2310.8|2321.3|2312.3|2320.3|2310.3|1
1643887500000|2022-02-03 11:25:00||2309.3||2310.3||2310.3||2309.3|0
1643887800000|2022-02-03 11:30:00|2325.6|2313.3|2326.8|2313.3|2326.8|2313.3|2325.6|2313.3|2
1643888100000|2022-02-03 11:35:00|2327.1||2326.3||2327.1||2325.8||0
1643888400000|2022-02-03 11:40:00||2313.6||2314.6||2314.6||2313.6|0
1643889000000|2022-02-03 11:50:00|2325.3|2315.3|2326.3|2315.3|2326.3|2315.3|2325.3|2315.3|0
1643889300000|2022-02-03 11:55:00|2328.3||2330.3||2330.6||2328.3||11
1643889600000|2022-02-03 12:00:00|2331.1|2316.1|2329.3|2315.3|2331.3|2316.1|2329.3|2313.6|33
1643889900000|2022-02-03 12:05:00|2328.6|2316.3|2326.6|2313.6|2328.6|2316.3|2326.6|2313.3|1
1643890200000|2022-02-03 12:10:00|2326.1|2314.3|2328.8|2317.3|2328.8|2317.3|2326.1|2314.3|10
1643890500000|2022-02-03 12:15:00|2328.3|2317.6|2329.8|2318.3|2330.3|2318.3|2327.8|2317.6|3
1643890800000|2022-02-03 12:20:00|2329.3|2317.8|2329.8|2317.8|2329.8|2317.8|2329.3|2317.8|0
1643891100000|2022-02-03 12:25:00|2329.6|2318.3|2329.8|2318.3|2329.8|2318.3|2329.6|2318.3|1
1643891400000|2022-02-03 12:30:00|2329.3|2318.6|2329.8|2318.6|2329.8|2319.3|2329.3|2318.6|1
1643891700000|2022-02-03 12:35:00|2329.3||2329.3||2329.3||2329.3||0
1643892000000|2022-02-03 12:40:00||2315.8||2315.1||2315.8||2314.6|0
1643892300000|2022-02-03 12:45:00||2314.8||2314.8||2314.8||2314.1|0
1643893200000|2022-02-03 13:00:00|2329.1||2328.8||2329.1||2328.8||0
1643893500000|2022-02-03 13:05:00|2328.3||2328.8||2329.1||2328.1||0
1643893800000|2022-02-03 13:10:00|2329.1||2328.3||2329.1||2328.3||0
1643894100000|2022-02-03 13:15:00|2327.8||2326.3||2327.8||2326.3||0
1643894400000|2022-02-03 13:20:00|2324.3||2324.3||2324.3||2324.3||0
1643894700000|2022-02-03 13:25:00|2323.3||2326.3||2326.3||2323.3||1
1643895000000|2022-02-03 13:30:00||2315.1||2315.1||2315.1||2315.1|0
1643895300000|2022-02-03 13:35:00|2326.1||2326.3||2326.3||2326.1||2
1643895600000|2022-02-03 13:40:00|2326.1||2325.3||2326.1||2325.3||3
1643895900000|2022-02-03 13:45:00|2326.1|2314.8|2323.8|2311.3|2326.1|2314.8|2323.8|2310.3|12
1643896200000|2022-02-03 13:50:00|2321.3|2308.6|2314.3|2305.8|2321.3|2308.6|2314.3|2305.8|121
1643896500000|2022-02-03 13:55:00|2318.1|2305.1|2317.1|2305.1|2318.1|2305.1|2317.1|2305.1|11
1643896800000|2022-02-03 14:00:00|2316.8|2304.6|2310.3|2301.1|2316.8|2304.6|2310.3|2301.1|37
1643897100000|2022-02-03 14:05:00|2313.3|2300.3|2311.6|2296.3|2313.3|2300.3|2306.3|2296.3|40
1643897400000|2022-02-03 14:10:00|2309.6|2294.3|2309.3|2296.8|2311.6|2297.1|2304.1|2294.3|24
1643897700000|2022-02-03 14:15:00|2308.8|2296.6|2308.3|2295.8|2308.8|2297.3|2308.3|2295.3|0
1643898000000|2022-02-03 14:20:00|2309.3|2296.1|2311.3|2297.8|2312.3|2298.1|2309.3|2296.1|3
1643898300000|2022-02-03 14:25:00|2310.6|2298.3|2309.8|2294.8|2311.3|2298.3|2308.3|2293.6|33
1643898600000|2022-02-03 14:30:00|2311.6|2295.1|2310.3|2296.8|2311.8|2296.8|2309.8|2295.1|1
1643898900000|2022-02-03 14:35:00|2310.1|2296.3|2308.3|2296.1|2310.3|2296.3|2308.3|2296.1|8
1643899200000|2022-02-03 14:40:00|2307.8|2295.8|2311.3|2295.8|2311.3|2295.8|2307.8|2295.8|26
1643899500000|2022-02-03 14:45:00|2310.8|2296.1|2307.3|2296.1|2311.1|2296.1|2307.3|2296.1|0
1643899800000|2022-02-03 14:50:00|2306.3|2294.3|2305.8|2292.3|2307.3|2294.3|2305.6|2292.3|6
1643900100000|2022-02-03 14:55:00|2305.6|2290.3|2305.3|2290.6|2305.8|2290.8|2301.3|2288.3|46
1643900400000|2022-02-03 15:00:00|2303.3|2290.8|2305.1|2292.8|2305.3|2295.3|2303.3|2290.8|12
1643900700000|2022-02-03 15:05:00|2303.1||2303.1||2303.1||2303.1||0
1643901000000|2022-02-03 15:10:00|2305.1|2293.3|2304.3|2295.1|2305.3|2295.1|2304.3|2293.3|7
1643901300000|2022-02-03 15:15:00|2303.8|2295.3|2303.3|2293.8|2304.8|2295.3|2303.1|2293.8|30
1643962500000|2022-02-04 08:15:00|2303.3|2294.1|2311.3|2294.1|2316.1|2294.1|2303.3|2294.1|0
1643962800000|2022-02-04 08:20:00|2306.3|2288.3|2306.3|2288.3|2311.3|2288.3|2301.3|2288.3|2
1643963100000|2022-02-04 08:25:00||2289.3||2289.3||2289.3||2289.3|0
1643963400000|2022-02-04 08:30:00|2309.3|2291.3|2309.3|2298.3|2309.3|2298.3|2309.3|2291.3|1
1643963700000|2022-02-04 08:35:00|2310.3|2299.3|2313.3|2299.3|2314.8|2302.3|2310.3|2298.8|12
1643964000000|2022-02-04 08:40:00|2313.1|2298.8|2310.3|2298.3|2313.1|2298.8|2308.8|2298.3|5
1643964300000|2022-02-04 08:45:00|2310.8|2296.6|2307.1|2293.6|2310.8|2298.8|2307.1|2293.6|4
1643964600000|2022-02-04 08:50:00|2306.3|2292.6|2300.6|2289.8|2306.3|2292.6|2300.6|2289.6|26
1643964900000|2022-02-04 08:55:00|2299.6|2289.6|2301.3|2290.8|2301.6|2290.8|2299.6|2289.6|10
1643965200000|2022-02-04 09:00:00|2302.3|2291.3|2310.3|2298.3|2310.3|2298.3|2302.3|2291.3|20
1643965500000|2022-02-04 09:05:00|2309.3|2298.6|2310.1|2298.6|2310.3|2298.6|2308.3|2298.6|2
1643965800000|2022-02-04 09:10:00|2309.3|2298.3|2308.3|2295.6|2309.3|2298.3|2308.3|2295.6|2
1643966100000|2022-02-04 09:15:00|2309.3|2295.8|2314.6|2299.3|2314.6|2304.3|2309.3|2295.8|20
1643966400000|2022-02-04 09:20:00|2313.3|2300.1|2315.8|2302.8|2315.8|2302.8|2313.3|2300.1|14
1643966700000|2022-02-04 09:25:00|2315.3|2304.1|2315.3|2302.3|2315.3|2304.1|2315.3|2302.3|0
1643967000000|2022-02-04 09:30:00|2314.3||2314.3||2314.3||2314.3||0
1643967300000|2022-02-04 09:35:00|2315.8|2302.6|2317.8|2308.3|2317.8|2308.3|2315.8|2302.6|4
1643967600000|2022-02-04 09:40:00|2318.3|2303.6|2318.1|2308.3|2320.8|2308.3|2316.3|2303.6|6
1643967900000|2022-02-04 09:45:00|2317.8|2304.8|2317.3|2303.1|2317.8|2304.8|2317.1|2302.8|0
1643968200000|2022-02-04 09:50:00|2316.3|2302.6|2316.3|2301.8|2317.3|2302.6|2316.3|2301.8|0
1643968500000|2022-02-04 09:55:00||2302.1||2303.1||2303.1||2302.1|0
1643968800000|2022-02-04 10:00:00|2315.8|2301.8|2314.3|2300.8|2315.8|2301.8|2314.3|2300.8|1
1643969400000|2022-02-04 10:10:00|2313.3|2299.6|2312.6|2298.6|2313.3|2299.6|2312.6|2298.6|0
1643969700000|2022-02-04 10:15:00|2312.3||2310.6||2312.6||2310.6||0
1643970000000|2022-02-04 10:20:00|2310.1|2295.6|2306.3|2293.8|2310.1|2295.6|2306.3|2293.6|2
1643970300000|2022-02-04 10:25:00|2306.8|2293.6|2305.3|2293.6|2306.8|2293.6|2303.8|2293.6|10
1643970600000|2022-02-04 10:30:00||2293.8||2294.3||2294.3||2293.8|1
1643970900000|2022-02-04 10:35:00||2293.8||2293.8||2293.8||2293.8|0
1643971200000|2022-02-04 10:40:00|2304.3|2293.6|2306.1|2293.3|2306.3|2293.6|2304.3|2293.3|14
1643971500000|2022-02-04 10:45:00|2306.3|2293.8|2305.3|2296.6|2306.3|2296.6|2305.3|2293.8|8
1643971800000|2022-02-04 10:50:00|2306.3|2293.8|2308.3|2298.6|2308.3|2298.6|2306.3|2293.8|40
1643972100000|2022-02-04 10:55:00|2309.3|2298.8|2308.1|2294.6|2309.3|2299.1|2308.1|2294.3|7
1643972400000|2022-02-04 11:00:00|2306.3|2294.3|2306.3|2294.8|2308.1|2294.8|2306.3|2294.3|0
1643972700000|2022-02-04 11:05:00|2306.1|2295.3|2303.8|2293.3|2306.1|2295.3|2303.8|2293.3|3
1643973000000|2022-02-04 11:10:00|2303.6|2292.6|2301.3|2288.8|2303.8|2292.6|2301.3|2288.8|52
1643973300000|2022-02-04 11:15:00|2300.3|2288.3|2299.3|2287.3|2300.3|2288.3|2297.3|2287.3|11
1643973600000|2022-02-04 11:20:00|2299.8|2286.3|2298.6|2285.6|2299.8|2286.3|2295.3|2285.1|10
1643973900000|2022-02-04 11:25:00|2298.8|2286.3|2300.8|2288.3|2300.8|2288.3|2298.8|2286.3|4
1643974200000|2022-02-04 11:30:00|2300.3|2288.6|2300.8|2288.8|2300.8|2288.8|2300.3|2288.6|0
1643974500000|2022-02-04 11:35:00|2300.3|2289.1|2300.3|2291.3|2300.3|2291.3|2298.3|2288.6|6
1643974800000|2022-02-04 11:40:00|2299.3|2289.1|2299.3|2286.6|2299.3|2290.1|2299.3|2286.6|17
1643975100000|2022-02-04 11:45:00|2299.1|2285.3|2296.3|2283.8|2299.1|2285.3|2294.3|2283.8|44
1643975400000|2022-02-04 11:50:00|2294.3|2283.3|2292.3|2280.3|2296.8|2283.3|2292.3|2280.3|7
1643975700000|2022-02-04 11:55:00|2292.8|2280.8|2293.8|2280.6|2293.8|2280.8|2289.8|2279.6|5
1643976000000|2022-02-04 12:00:00|2293.3|2280.8|2294.3|2281.8|2294.6|2281.8|2293.3|2280.8|1
1643976300000|2022-02-04 12:05:00|2291.3|2282.3|2294.3|2282.3|2294.3|2282.3|2291.3|2282.3|1
1643976600000|2022-02-04 12:10:00|2294.1||2293.8||2294.1||2293.8||2
1643976900000|2022-02-04 12:15:00|2293.3|2281.8|2293.3|2282.3|2293.3|2282.3|2293.3|2281.8|0
1643977200000|2022-02-04 12:20:00|2292.3|2282.1|2290.8|2279.8|2292.3|2282.1|2290.8|2279.8|8
1643977500000|2022-02-04 12:25:00|2289.3|2279.6|2293.8|2281.3|2293.8|2281.3|2289.1|2279.6|25
1643977800000|2022-02-04 12:30:00|2293.6|2283.3|2293.6|2281.3|2293.6|2283.3|2293.6|2280.3|0
1643978100000|2022-02-04 12:35:00|2295.8|2282.1|2295.3|2282.8|2296.3|2282.8|2295.3|2282.1|3
1643978400000|2022-02-04 12:40:00|2294.3|2283.3|2296.3|2283.8|2296.3|2283.8|2294.3|2283.3|3
1643978700000|2022-02-04 12:45:00|2297.1|2285.3|2298.3|2286.3|2298.3|2286.3|2297.1|2283.8|7
1643979000000|2022-02-04 12:50:00|2300.1|2288.3|2299.3|2289.8|2300.8|2290.3|2298.8|2284.6|9
1643979300000|2022-02-04 12:55:00|2299.1|2286.6|2298.3|2285.3|2299.1|2286.6|2297.6|2283.8|1
1643979900000|2022-02-04 13:05:00|2298.1|2284.1|2298.3|2285.3|2298.3|2285.3|2298.1|2284.1|0
1643980200000|2022-02-04 13:10:00|2299.1|2285.6|2299.1|2285.3|2299.1|2285.6|2299.1|2285.3|1
1643980500000|2022-02-04 13:15:00|2298.8|2287.3|2298.8|2286.3|2298.8|2287.3|2298.8|2285.1|0
1643980800000|2022-02-04 13:20:00|2299.3||2299.3||2299.3||2299.3||0
1643981100000|2022-02-04 13:25:00|2299.1|2285.1|2299.3|2288.6|2299.3|2288.6|2299.1|2285.1|0
1643981400000|2022-02-04 13:30:00|2300.3|2285.1|2297.8|2284.3|2300.6|2285.1|2297.3|2284.3|1
1643981700000|2022-02-04 13:35:00|2297.3|2284.6|2295.1|2283.3|2297.3|2284.8|2291.8|2283.1|25
1643982000000|2022-02-04 13:40:00|2292.3|2283.6|2295.1|2284.8|2295.1|2284.8|2292.3|2283.6|11
1643982300000|2022-02-04 13:45:00||2283.8||2283.8||2284.1||2283.6|0
1643982600000|2022-02-04 13:50:00|2296.6|2284.3|2296.3|2284.6|2297.3|2284.6|2296.3|2284.3|14
1643982900000|2022-02-04 13:55:00|2296.1|2284.1|2296.1|2283.1|2296.1|2284.1|2296.1|2283.1|0
1643983200000|2022-02-04 14:00:00|2295.3|2281.8|2291.3|2280.8|2295.3|2281.8|2290.8|2280.8|5
1643983500000|2022-02-04 14:05:00|2292.8|2279.6|2288.8|2276.3|2294.3|2279.6|2288.8|2276.3|21
1643983800000|2022-02-04 14:10:00|2288.6|2275.8|2286.3|2276.6|2288.6|2276.6|2286.3|2272.8|31
1643984100000|2022-02-04 14:15:00|2290.1|2277.1|2293.1|2279.3|2293.1|2279.3|2290.1|2277.1|10
1643984400000|2022-02-04 14:20:00|2293.3|2279.8|2292.3|2280.6|2294.1|2280.6|2292.3|2279.3|0
1643984700000|2022-02-04 14:25:00|2293.3|2281.6|2293.3|2281.6|2293.3|2281.6|2293.3|2281.6|0
1643985000000|2022-02-04 14:30:00|2294.3|2282.3|2294.3|2283.1|2294.3|2283.1|2294.3|2282.3|1
1643985300000|2022-02-04 14:35:00|2293.3|2281.3|2293.1|2280.6|2293.3|2281.8|2292.3|2280.6|25
1643985600000|2022-02-04 14:40:00|2293.3|2279.6|2293.3|2281.3|2293.3|2281.3|2293.1|2279.6|5
1643985900000|2022-02-04 14:45:00|2293.1|2281.8|2294.6|2281.8|2294.8|2281.8|2293.1|2281.8|1
1643986200000|2022-02-04 14:50:00|2294.3|2283.3|2293.3|2282.1|2294.3|2283.3|2293.3|2282.1|2
1643986500000|2022-02-04 14:55:00|2293.1|2282.3|2294.6|2283.3|2294.6|2283.3|2293.1|2282.3|10
1643986800000|2022-02-04 15:00:00|2294.8|2283.6|2296.1|2283.8|2296.3|2286.8|2294.3|2283.6|11
1643987100000|2022-02-04 15:05:00|2296.3|2284.1|2296.3|2283.8|2296.3|2284.1|2296.3|2283.8|10
1643987400000|2022-02-04 15:10:00|2296.1|2284.3|2297.8|2286.3|2297.8|2286.3|2296.1|2284.3|21
1643987700000|2022-02-04 15:15:00|2299.1|2288.3|2302.3|2286.8|2302.8|2288.3|2299.1|2286.3|5
1644221700000|2022-02-07 08:15:00||2286.8||2286.8||2286.8||2286.8|0
1644222600000|2022-02-07 08:30:00|2306.1|2288.3|2306.1|2283.3|2306.1|2288.3|2306.1|2281.3|0
1644222900000|2022-02-07 08:35:00|2301.3|2285.3|2309.6|2295.3|2316.3|2295.6|2301.3|2285.3|15
1644223200000|2022-02-07 08:40:00|2308.6|2294.3|2305.3|2294.3|2308.6|2294.3|2305.3|2294.3|5
1644223500000|2022-02-07 08:45:00|2305.8|2292.3|2304.3|2292.6|2306.3|2292.6|2304.3|2292.3|12
1644223800000|2022-02-07 08:50:00|2302.3|2292.3|2303.3|2291.6|2304.3|2295.3|2302.3|2291.6|7
1644224100000|2022-02-07 08:55:00|2303.1|2289.1|2299.3|2288.3|2303.1|2289.1|2299.3|2287.1|10
1644224400000|2022-02-07 09:00:00|2299.1|2285.8|2297.3|2283.1|2299.1|2285.8|2297.1|2283.1|0
1644224700000|2022-02-07 09:05:00|2297.1|2282.8|2298.3|2285.3|2298.3|2285.3|2295.6|2281.3|0
1644225000000|2022-02-07 09:10:00|2297.8||2297.8||2297.8||2297.8||0
1644225300000|2022-02-07 09:15:00|2298.3|2285.6|2299.1|2285.6|2299.1|2286.3|2298.3|2285.6|11
1644225600000|2022-02-07 09:20:00||2285.3||2286.1||2286.1||2285.3|0
1644225900000|2022-02-07 09:25:00|2298.8|2286.3|2296.3|2285.3|2298.8|2286.3|2296.3|2285.3|10
1644226200000|2022-02-07 09:30:00|2296.6|2283.6|2296.3|2283.6|2297.1|2283.6|2296.3|2283.6|5
1644226500000|2022-02-07 09:35:00|2296.8||2297.1||2297.1||2296.8||0
1644226800000|2022-02-07 09:40:00|2296.8||2296.6||2296.8||2296.6||0
1644227100000|2022-02-07 09:45:00|2296.1||2296.1||2296.1||2296.1||0
1644227400000|2022-02-07 09:50:00|2295.3|2281.3|2295.1|2281.6|2295.3|2281.6|2295.1|2281.3|10
1644227700000|2022-02-07 09:55:00|2294.8|2284.3|2293.8|2281.6|2295.1|2284.3|2293.8|2281.6|1
1644228000000|2022-02-07 10:00:00|2293.6||2292.3||2293.8||2292.3||0
1644228300000|2022-02-07 10:05:00|2292.1|2281.8|2292.3|2282.1|2292.3|2282.1|2291.8|2281.8|1
1644228600000|2022-02-07 10:10:00|2290.3|2281.8|2289.8|2275.1|2292.3|2281.8|2289.1|2274.8|9
1644228900000|2022-02-07 10:15:00|2289.6|2275.3|2289.1|2275.3|2289.6|2275.8|2288.8|2273.6|0
1644229200000|2022-02-07 10:20:00|2289.3|2277.6|2288.8|2277.6|2289.3|2280.3|2288.8|2277.6|10
1644229500000|2022-02-07 10:25:00|2289.1||2289.3||2289.3||2288.8||0
1644230100000|2022-02-07 10:35:00|2289.6|2277.8|2292.1|2279.3|2292.3|2279.6|2289.6|2277.8|16
1644230400000|2022-02-07 10:40:00|2292.3|2279.6|2291.3|2280.6|2292.3|2280.6|2291.3|2279.6|0
1644231300000|2022-02-07 10:55:00|2291.1||2291.1||2291.1||2291.1||0
1644231600000|2022-02-07 11:00:00|2290.3||2290.3||2290.3||2290.3||1
1644231900000|2022-02-07 11:05:00||2279.3||2279.3||2279.3||2279.3|2
1644232200000|2022-02-07 11:10:00|2290.6||2289.3||2290.8||2289.3||0
1644232500000|2022-02-07 11:15:00||2279.6||2279.6||2279.6||2279.6|0
1644232800000|2022-02-07 11:20:00|2291.1|2279.8|2291.1|2279.6|2291.1|2281.3|2290.8|2279.6|2
1644233100000|2022-02-07 11:25:00|2291.3|2279.8|2292.3|2281.1|2292.3|2281.1|2291.3|2279.8|0
1644233400000|2022-02-07 11:30:00|2292.1|2280.8|2289.3|2280.1|2292.1|2280.8|2289.3|2279.6|17
1644233700000|2022-02-07 11:35:00|2290.3|2279.6|2289.3|2279.6|2290.3|2279.6|2289.3|2279.6|5
1644234000000|2022-02-07 11:40:00|2289.1|2278.3|2288.3|2278.3|2289.1|2278.3|2288.3|2278.3|1
1644234300000|2022-02-07 11:45:00|2288.1||2288.1||2288.1||2288.1||4
1644234600000|2022-02-07 11:50:00|2287.8|2277.6|2287.8|2277.6|2287.8|2277.6|2287.8|2277.6|7
1644234900000|2022-02-07 11:55:00|2288.3|2278.3|2288.1|2277.6|2288.3|2278.3|2288.1|2277.6|0
1644235200000|2022-02-07 12:00:00|2289.3|2278.3|2289.1|2278.3|2289.3|2278.3|2289.1|2278.3|10
1644235500000|2022-02-07 12:05:00|2290.1|2277.6|2290.1|2278.3|2290.1|2278.3|2290.1|2277.6|0
1644236400000|2022-02-07 12:20:00||2279.3||2279.3||2279.3||2279.3|0
1644237000000|2022-02-07 12:30:00|2291.3|2279.6|2291.1|2279.6|2291.3|2279.6|2291.1|2279.6|8
1644237300000|2022-02-07 12:35:00|2291.3|2280.3|2291.1|2280.3|2291.3|2283.1|2291.1|2280.3|7
1644237600000|2022-02-07 12:40:00||2279.6||2279.6||2279.6||2279.6|2
1644237900000|2022-02-07 12:45:00|2292.3|2281.3|2292.3|2281.3|2292.3|2281.3|2292.3|2281.3|1
1644238200000|2022-02-07 12:50:00|2291.3|2279.6|2292.6|2279.8|2292.6|2279.8|2291.3|2279.6|0
1644238500000|2022-02-07 12:55:00|2292.8|2280.6|2292.8|2281.3|2292.8|2281.6|2292.8|2280.6|0
1644238800000|2022-02-07 13:00:00|2292.3|2280.8|2289.8|2280.8|2292.3|2280.8|2289.8|2280.8|4
1644239100000|2022-02-07 13:05:00|2290.3|2278.3|2290.3|2278.3|2290.3|2278.3|2290.3|2278.3|1
1644239400000|2022-02-07 13:10:00|2290.1|2280.3|2289.3|2278.3|2290.1|2280.3|2289.3|2278.3|1
1644239700000|2022-02-07 13:15:00|2289.8||2289.8||2289.8||2289.8||0
1644240000000|2022-02-07 13:20:00||2278.8||2278.8||2279.3||2278.8|2
1644240300000|2022-02-07 13:25:00||2279.3||2279.1||2279.3||2278.8|2
1644240600000|2022-02-07 13:30:00|2292.1||2290.3||2292.1||2290.3||1
1644240900000|2022-02-07 13:35:00|2290.8|2279.3|2291.3|2279.3|2291.3|2279.3|2290.8|2279.3|0
1644241200000|2022-02-07 13:40:00|2291.1||2291.1||2291.1||2291.1||0
1644241500000|2022-02-07 13:45:00|2290.8|2279.1|2289.6|2278.8|2290.8|2279.1|2289.6|2278.8|0
1644241800000|2022-02-07 13:50:00|2289.3||2289.3||2289.3||2289.3||1
1644242100000|2022-02-07 13:55:00|2289.1||2288.3||2289.1||2288.3||0
1644242400000|2022-02-07 14:00:00|2288.1|2278.3|2288.1|2277.6|2288.1|2278.3|2288.1|2277.6|10
1644242700000|2022-02-07 14:05:00|2287.3||2288.8||2288.8||2287.3||0
1644243000000|2022-02-07 14:10:00||2277.8||2277.8||2277.8||2277.8|0
1644243300000|2022-02-07 14:15:00|2289.3|2279.3|2290.8|2279.3|2291.1|2279.3|2289.3|2279.3|0
1644243600000|2022-02-07 14:20:00|2291.1|2278.3|2291.1|2279.3|2291.1|2279.3|2291.1|2278.3|1
1644243900000|2022-02-07 14:25:00||2279.6||2279.6||2279.6||2279.6|0
1644244200000|2022-02-07 14:30:00|2291.3|2279.8|2290.3|2279.8|2291.3|2279.8|2290.3|2279.8|0
1644244500000|2022-02-07 14:35:00||2279.6||2279.6||2279.6||2279.6|0
1644244800000|2022-02-07 14:40:00|2290.1|2277.8|2290.3|2277.8|2290.3|2278.3|2290.1|2277.6|40
1644245100000|2022-02-07 14:45:00|2290.1|2278.3|2289.3|2278.6|2290.1|2281.3|2289.3|2278.3|15
1644245400000|2022-02-07 14:50:00|2290.3|2278.8|2290.3|2279.1|2290.6|2279.1|2290.3|2278.8|10
1644245700000|2022-02-07 14:55:00|2290.1|2279.3|2290.1|2279.3|2290.1|2279.6|2290.1|2278.3|10
1644246000000|2022-02-07 15:00:00|2289.8|2278.3|2290.1|2278.8|2290.1|2278.8|2289.3|2278.3|2
1644246300000|2022-02-07 15:05:00|2289.8|2279.3|2288.3|2278.8|2289.8|2279.3|2288.3|2278.8|0
1644246600000|2022-02-07 15:10:00|2287.3|2278.1|2286.8|2277.6|2287.3|2278.1|2286.8|2277.6|4
1644246900000|2022-02-07 15:15:00|2286.3|2277.3|2286.8|2276.3|2286.8|2277.3|2286.3|2275.8|28
1644308400000|2022-02-08 08:20:00|2293.8|2283.3|2293.8|2278.6|2293.8|2283.3|2293.8|2278.3|0
1644308700000|2022-02-08 08:25:00|2293.6|2280.3|2293.6|2280.3|2293.6|2280.3|2293.6|2280.3|0
1644309000000|2022-02-08 08:30:00|2293.8|2280.6|2298.3|2281.1|2300.3|2281.1|2293.8|2280.6|3
1644309300000|2022-02-08 08:35:00|2297.1|2281.3|2297.3|2281.6|2298.1|2286.3|2296.8|2281.3|5
1644309600000|2022-02-08 08:40:00|2296.3|2280.8|2291.3|2280.3|2296.3|2280.8|2291.3|2280.3|5
1644309900000|2022-02-08 08:45:00|2290.3|2278.3|2293.3|2278.8|2293.8|2281.3|2290.1|2278.3|11
1644310200000|2022-02-08 08:50:00|2293.8|2279.3|2292.3|2282.6|2293.8|2282.6|2292.3|2279.3|0
1644310500000|2022-02-08 08:55:00|2293.3|2283.3|2296.3|2285.3|2297.3|2285.3|2293.3|2283.3|6
1644310800000|2022-02-08 09:00:00|2297.3||2296.3||2297.3||2296.3||13
1644311100000|2022-02-08 09:05:00|2295.8|2283.1|2295.8|2283.3|2295.8|2283.3|2295.8|2283.1|5
1644311400000|2022-02-08 09:10:00|2295.3||2294.3||2295.3||2294.3||1
1644311700000|2022-02-08 09:15:00|2295.3|2285.3|2296.3|2285.3|2296.3|2285.3|2295.3|2285.3|4
1644312000000|2022-02-08 09:20:00|2296.1|2283.3|2295.1|2283.3|2296.1|2283.3|2295.1|2283.3|0
1644312300000|2022-02-08 09:25:00|2294.8|2283.8|2295.1|2283.8|2295.1|2283.8|2294.8|2283.8|0
1644312600000|2022-02-08 09:30:00|2294.8|2283.3|2294.3|2283.3|2294.8|2283.3|2291.8|2283.3|2
1644312900000|2022-02-08 09:35:00|2293.3|2283.1|2293.3|2280.3|2293.3|2283.1|2293.3|2280.3|10
1644313200000|2022-02-08 09:40:00|2293.1|2280.6|2288.6|2278.3|2293.1|2280.6|2286.6|2278.3|30
1644313500000|2022-02-08 09:45:00|2288.3|2274.8|2288.3|2275.3|2288.3|2275.3|2288.3|2274.6|5
1644313800000|2022-02-08 09:50:00|2290.1|2275.6|2291.3|2278.3|2291.3|2278.3|2290.1|2275.6|15
1644314100000|2022-02-08 09:55:00|2290.8|2275.3|2289.1|2275.3|2290.8|2275.3|2288.8|2275.3|10
1644314400000|2022-02-08 10:00:00|2288.8|2273.6|2284.1|2271.3|2288.8|2273.6|2284.1|2271.3|11
1644314700000|2022-02-08 10:05:00|2282.3|2269.6|2281.3|2270.3|2282.3|2270.3|2281.3|2269.6|0
1644315000000|2022-02-08 10:10:00|2282.3|2271.8|2283.3|2271.8|2283.3|2271.8|2282.3|2271.8|0
1644315300000|2022-02-08 10:15:00|2281.3|2269.6|2277.8|2265.6|2281.3|2269.6|2277.8|2264.6|19
1644315600000|2022-02-08 10:20:00|2278.1|2265.8|2276.3|2265.8|2279.1|2267.1|2276.3|2265.8|8
1644315900000|2022-02-08 10:25:00|2275.8|2264.3|2274.3|2263.3|2275.8|2264.3|2274.3|2263.3|2
1644316200000|2022-02-08 10:30:00|2274.6|2260.8|2275.3|2264.3|2276.8|2264.3|2274.6|2260.8|1
1644316500000|2022-02-08 10:35:00|2276.3|2264.8|2277.3|2267.3|2277.3|2268.6|2276.3|2264.8|23
1644316800000|2022-02-08 10:40:00|2279.6|2268.3|2276.3|2265.3|2279.6|2269.3|2276.3|2264.8|21
1644317100000|2022-02-08 10:45:00|2277.3|2265.8|2277.3|2265.8|2277.3|2265.8|2277.3|2265.8|0
1644317400000|2022-02-08 10:50:00|2276.3||2275.6||2276.3||2275.6||0
1644317700000|2022-02-08 10:55:00|2275.3|2266.3|2276.3|2265.8|2276.3|2266.3|2275.3|2265.8|5
1644318000000|2022-02-08 11:00:00|2275.3|2265.3|2274.3|2260.8|2276.3|2265.3|2272.3|2260.8|15
1644318300000|2022-02-08 11:05:00|2274.1|2261.1|2274.1|2262.3|2274.3|2262.3|2272.3|2260.8|1
1644318600000|2022-02-08 11:10:00|2273.8|2262.8|2275.3|2263.3|2275.6|2263.3|2273.8|2262.8|0
1644318900000|2022-02-08 11:15:00|2276.1||2275.3||2276.3||2275.3||0
1644319200000|2022-02-08 11:20:00|2275.1|2262.8|2275.1|2263.3|2275.1|2263.3|2275.1|2262.8|0
1644319500000|2022-02-08 11:25:00|2275|2263.2|2272.7|2261.2|2275|2263.2|2272.7|2261|15
1644319800000|2022-02-08 11:30:00|2273.7|2261.7|2271.7|2262|2273.7|2262|2271.7|2261.7|0
1644320100000|2022-02-08 11:35:00|2273.7||2273||2274.7||2273||1
1644320400000|2022-02-08 11:40:00|2272.7||2272.7||2272.7||2272.7||1
1644320700000|2022-02-08 11:45:00|2272.2|2261.7|2271|2260.5|2272.2|2261.7|2270.7|2260.2|16
1644321000000|2022-02-08 11:50:00|2272.2|2260.7|2273.7|2263.2|2274.7|2263.2|2272.2|2260.7|0
1644321300000|2022-02-08 11:55:00|2273.5|2263.7|2272.7|2262.7|2273.5|2263.7|2272.7|2260.7|18
1644321600000|2022-02-08 12:00:00|2273.2|2261.7|2274.7|2263.7|2274.7|2263.7|2273.2|2261.7|7
1644321900000|2022-02-08 12:05:00|2275.7|2266.7|2277.2|2264.7|2277.2|2267.7|2275.2|2262|5
1644322200000|2022-02-08 12:10:00|2276.7|2265|2275.7|2265|2276.7|2265.7|2275.7|2265|1
1644322500000|2022-02-08 12:15:00|2274.7|2264.7|2274.5|2263|2274.7|2264.7|2274.5|2262.7|2
1644322800000|2022-02-08 12:20:00|2274.2|2262.7|2272.5|2260.7|2274.2|2262.7|2272.5|2260.5|13
1644323100000|2022-02-08 12:25:00|2272.7|2261.2|2272.7|2263|2273.2|2263|2272.7|2261.2|0
1644323700000|2022-02-08 12:35:00|2273.2|2263.2|2275.7|2264|2275.7|2264|2273.2|2263.2|5
1644324000000|2022-02-08 12:40:00|2276.2|2264.2|2280.7|2267.7|2280.7|2267.7|2276.2|2264.2|9
1644324300000|2022-02-08 12:45:00|2280.2|2268|2285.7|2273.7|2288.2|2273.7|2280.2|2268|45
1644324600000|2022-02-08 12:50:00|2285.2|2274|2284.2|2271.7|2285.2|2274.2|2280|2271.2|0
1644324900000|2022-02-08 12:55:00|2281.2|2271.5|2287.7|2277.7|2287.7|2277.7|2281.2|2271.2|3
1644325200000|2022-02-08 13:00:00|2287.5|2276|2290.7|2279.7|2290.7|2279.7|2287.5|2276|22
1644325500000|2022-02-08 13:05:00|2291.7|2280|2292.7|2282.7|2293.7|2282.7|2291.7|2280|9
1644325800000|2022-02-08 13:10:00|2291.7|2280|2290.7|2278.7|2291.7|2280.2|2290.7|2277.5|2
1644326100000|2022-02-08 13:15:00|2289.7|2277|2289.5|2278|2291.7|2278|2288.7|2277|0
1644326400000|2022-02-08 13:20:00|2289.7|2277.7|2290.7|2279.7|2290.7|2279.7|2289.7|2277.7|0
1644326700000|2022-02-08 13:25:00|2290.5||2290.5||2290.5||2290.5||0
1644327000000|2022-02-08 13:30:00|2289.7|2278|2290.7|2278.7|2290.7|2278.7|2289.7|2277.7|5
1644327300000|2022-02-08 13:35:00|2291.5|2282.7|2291.7|2278.7|2291.7|2282.7|2291.5|2278.7|41
1644327600000|2022-02-08 13:40:00|2291.5|2279.2|2295.7|2282.2|2295.7|2285.2|2291.5|2279.2|8
1644327900000|2022-02-08 13:45:00|2295.5|2282.7|2292.7|2278.7|2295.5|2282.7|2292.7|2278.7|0
1644328200000|2022-02-08 13:50:00|2292.5|2279|2292.2|2281.2|2292.5|2281.2|2292.2|2279|0
1644328500000|2022-02-08 13:55:00|2293.7|2281|2292.7|2282.7|2293.7|2282.7|2292.2|2280.7|2
1644328800000|2022-02-08 14:00:00|2293.7|2281.7|2295.5|2287.2|2295.5|2287.2|2290.2|2281.7|12
1644329100000|2022-02-08 14:05:00|2295.7|2287.5|2295.7|2285|2295.7|2287.5|2295.7|2285|14
1644329400000|2022-02-08 14:10:00|2292|2283.7|2295.2|2284.7|2295.7|2284.7|2292|2283.7|0
1644329700000|2022-02-08 14:15:00|2295.7|2284|2295.7|2286|2295.7|2286.7|2295.7|2284|6
1644330000000|2022-02-08 14:20:00||2284.7||2284.7||2284.7||2284.5|0
1644330300000|2022-02-08 14:25:00|2295.5|2285.7|2295.5|2284.2|2295.5|2285.7|2295.5|2284.2|1
1644330600000|2022-02-08 14:30:00|2291.7|2283.7|2295.5|2281.7|2295.5|2283.7|2291.7|2280.7|0
1644330900000|2022-02-08 14:35:00||2282||2282.7||2282.7||2282|0
1644331200000|2022-02-08 14:40:00|2293.7|2283|2293.7|2283.2|2293.7|2284.7|2293.7|2283|5
1644331500000|2022-02-08 14:45:00|2294.7|2283.7|2299.5|2286.2|2299.7|2286.2|2294.7|2283.7|42
1644331800000|2022-02-08 14:50:00|2299.7|2286.5|2299.5|2286.7|2299.7|2286.7|2299.5|2286.5|0
1644332100000|2022-02-08 14:55:00|2299.7|2287|2299.7|2287.7|2299.7|2287.7|2299.7|2287|0
1644332400000|2022-02-08 15:00:00||2288||2288||2288||2288|0
1644332700000|2022-02-08 15:05:00||2288.2||2289||2289||2288.2|1
1644333000000|2022-02-08 15:10:00|2300.7|2289.7|2302.7|2290.2|2303.7|2290.2|2300.7|2289.7|6
1644333300000|2022-02-08 15:15:00|2302.5|2290.7|2303.5|2292.7|2303.7|2292.7|2302.5|2290.7|2
1644394500000|2022-02-09 08:15:00|2303.5|2292.7|2303.5|2292.7|2303.5|2292.7|2303.5|2292.7|0
1644394800000|2022-02-09 08:20:00|2320.7|2304.2|2323|2304.2|2323|2304.2|2320.7|2304.2|0
1644395100000|2022-02-09 08:25:00|2333.7|2304.5|2334.7|2324.7|2335.7|2324.7|2320.7|2304.5|14
1644395400000|2022-02-09 08:30:00|2335.5|2323|2333.7|2318|2335.7|2323|2333.7|2318|21
1644395700000|2022-02-09 08:35:00|2332.5|2318.7|2330.7|2318.2|2332.5|2319.5|2330.7|2318|0
1644396000000|2022-02-09 08:40:00|2334.7|2318.7|2333.7|2319|2334.7|2319.5|2333.7|2318.5|10
1644396300000|2022-02-09 08:45:00|2334.7|2319.2|2335.7|2323.7|2335.7|2324.7|2334.7|2319.2|2
1644396900000|2022-02-09 08:55:00|2337.7|2324|2337.7|2327.7|2337.7|2327.7|2337.7|2324|16
1644397200000|2022-02-09 09:00:00|2337.2|2326.2|2335.7|2324.7|2337.2|2327.7|2333.7|2324.7|36
1644397500000|2022-02-09 09:05:00|2333.7|2324|2332.7|2319.7|2333.7|2324|2332.7|2319.7|56
1644397800000|2022-02-09 09:10:00|2331.7|2320|2332.2|2320.7|2332.2|2320.7|2331.5|2320|10
1644398100000|2022-02-09 09:15:00|2331.7|2321|2330.2|2319|2331.7|2321|2330.2|2319|10
1644398400000|2022-02-09 09:20:00|2328.5|2318.2|2330.2|2320.5|2330.2|2320.5|2328.5|2318.2|2
1644398700000|2022-02-09 09:25:00|2329.7|2318.2|2327.7|2315.7|2329.7|2320.7|2325.7|2315.2|26
1644399000000|2022-02-09 09:30:00|2325.7|2314.5|2326.7|2313.7|2327.7|2317.7|2325.7|2313.7|34
1644399300000|2022-02-09 09:35:00|2326.5|2314.2|2326.2|2314.7|2326.7|2314.7|2325.7|2314.2|3
1644399600000|2022-02-09 09:40:00|2326.7|2314.2|2326.5|2313.5|2326.7|2314.2|2326.5|2313.5|2
1644399900000|2022-02-09 09:45:00|2326.7|2313.7|2328.7|2316|2329.7|2316|2326.7|2313.7|0
1644400200000|2022-02-09 09:50:00|2327.7||2326.7||2327.7||2325.7||5
1644400500000|2022-02-09 09:55:00|2327|2315.7|2325.2|2314|2327.5|2315.7|2325.2|2313.5|20
1644400800000|2022-02-09 10:00:00|2326.7|2313.7|2327.7|2315.7|2329.2|2315.7|2326.7|2313.7|0
1644401100000|2022-02-09 10:05:00|2327.2||2327.2||2327.2||2327.2||0
1644401400000|2022-02-09 10:10:00|2325.7|2317.5|2325.7|2314|2325.7|2317.5|2323.7|2314|3
1644401700000|2022-02-09 10:15:00|2327.2|2314.2|2330.2|2316|2330.5|2316|2327.2|2314.2|1
1644402000000|2022-02-09 10:20:00|2330|2315.7|2332.7|2319.7|2332.7|2319.7|2330|2315.7|7
1644402300000|2022-02-09 10:25:00|2333.7|2320.7|2331.7|2317.7|2333.7|2323.7|2331.7|2317.5|1
1644402600000|2022-02-09 10:30:00|2331.5|2317.5|2331|2319.7|2331.5|2319.7|2331|2317.2|1
1644402900000|2022-02-09 10:35:00|2331.2|2321.7|2330.5|2320.2|2334.7|2325.7|2330.2|2319.7|2
1644403200000|2022-02-09 10:40:00|2330.7|2318.5|2333.2|2318.7|2334.7|2318.7|2330.7|2318.5|10
1644403500000|2022-02-09 10:45:00|2334.7|2319.5|2334.7|2322.7|2334.7|2322.7|2334.7|2319|10
1644403800000|2022-02-09 10:50:00|2334.2|2321.7|2335.7|2325|2335.7|2325|2334.2|2321.7|3
1644404100000|2022-02-09 10:55:00||2326||2322.7||2326.7||2322.2|10
1644404400000|2022-02-09 11:00:00|2333.7|2321|2332.7|2319.2|2333.7|2321|2332.7|2319|2
1644404700000|2022-02-09 11:05:00|2330.7|2319.5|2333.2|2319.7|2335.2|2319.7|2330.7|2319.5|0
1644405000000|2022-02-09 11:10:00|2333.7|2320|2335.7|2322.7|2335.7|2322.7|2333.7|2320|0
1644405300000|2022-02-09 11:15:00|2334.7|2320.2|2334.2|2320.2|2334.7|2320.2|2334.2|2320.2|0
1644405600000|2022-02-09 11:20:00|2333.7||2333.7||2334.7||2333.7||0
1644405900000|2022-02-09 11:25:00|2334.7|2320.5|2334.7|2320.5|2334.7|2320.5|2334.7|2320.5|0
1644406200000|2022-02-09 11:30:00|2331.7|2320.7|2336.7|2322.7|2336.7|2322.7|2331.7|2320.5|2
1644406500000|2022-02-09 11:35:00|2338.5|2323|2337.7|2327|2338.5|2327|2337.7|2323|0
1644406800000|2022-02-09 11:40:00|2338.2|2327.7|2338.7|2327.7|2338.7|2327.7|2338.2|2327.7|1
1644407100000|2022-02-09 11:45:00|2340.2|2328.7|2338.7|2328.7|2340.2|2330.7|2338.7|2328.7|9
1644407400000|2022-02-09 11:50:00|2339.7||2341.7||2342.7||2338.7||10
1644407700000|2022-02-09 11:55:00|2340.7|2329|2340.5|2328.7|2341.7|2333|2340.5|2328.7|21
1644408000000|2022-02-09 12:00:00|2340.2|2330.7|2340.2|2330.7|2340.2|2330.7|2340.2|2330.7|0
1644408300000|2022-02-09 12:05:00|2340.5|2329.7|2339.7|2328.7|2340.5|2331.7|2339.5|2328.7|0
1644408600000|2022-02-09 12:10:00|2339.5|2327.7|2338.7|2327.7|2339.5|2330.7|2337.7|2327.7|0
1644408900000|2022-02-09 12:15:00|2339.2|2328.7|2339.2|2329.7|2339.2|2329.7|2339.2|2328.7|0
1644409200000|2022-02-09 12:20:00|2339.5||2339.5||2339.5||2339.5||0
1644409500000|2022-02-09 12:25:00|2339.2|2328.7|2336.7|2327.7|2339.2|2328.7|2336.7|2327.7|2
1644409800000|2022-02-09 12:30:00|2337.7|2322.7|2335.7|2322.7|2337.7|2322.7|2335.7|2321.5|29
1644410100000|2022-02-09 12:35:00|2335.5||2335.2||2335.5||2335.2||0
1644410400000|2022-02-09 12:40:00|2335.5|2321|2335.5|2322.7|2335.5|2322.7|2335.5|2321|0
1644410700000|2022-02-09 12:45:00|2334.7|2321.5|2334.7|2321.5|2334.7|2321.5|2334.7|2321.5|0
1644411000000|2022-02-09 12:50:00|2334.5|2321.7|2334.5|2322.7|2334.5|2322.7|2334.5|2321.7|0
1644411300000|2022-02-09 12:55:00||2321.2||2322||2322||2321.2|0
1644411600000|2022-02-09 13:00:00||2321||2321||2321||2321|0
1644411900000|2022-02-09 13:05:00|2334.7|2321.2|2337.7|2325.7|2337.7|2326.7|2332.2|2321|20
1644412200000|2022-02-09 13:10:00|2338.7|2327.7|2338.7|2328.7|2338.7|2328.7|2338.7|2327.7|19
1644412500000|2022-02-09 13:15:00|2339.5|2329|2340.5|2328.7|2341.5|2329|2339.5|2328.7|10
1644412800000|2022-02-09 13:20:00|2340.7|2329|2339.2|2329|2340.7|2329|2339.2|2329|0
1644413100000|2022-02-09 13:25:00|2339.5|2328.2|2339.2|2328.2|2339.5|2328.2|2338.7|2328.2|0
1644413400000|2022-02-09 13:30:00|2340.2||2341||2341||2340.2||0
1644413700000|2022-02-09 13:35:00|2339.2|2326|2340.2|2327.7|2340.2|2327.7|2339.2|2326|0
1644414000000|2022-02-09 13:40:00|2340|2325.2|2339.2|2325.7|2340|2325.7|2339.2|2325.2|0
1644414300000|2022-02-09 13:45:00|2339.5||2339.5||2339.5||2339.5||0
1644414600000|2022-02-09 13:50:00|2339.7|2327.7|2339.7|2327.7|2339.7|2327.7|2339.7|2327.7|0
1644414900000|2022-02-09 13:55:00|2341.5|2328|2342|2328|2342.7|2328|2341.5|2328|11
1644415200000|2022-02-09 14:00:00|2341.7|2328.7|2341.7|2329|2341.7|2329|2341.7|2328.7|0
1644415500000|2022-02-09 14:05:00||2329.2||2332.7||2332.7||2329.2|0
1644415800000|2022-02-09 14:10:00|2342.7|2333|2342.7|2333|2342.7|2333|2342.7|2333|1
1644416100000|2022-02-09 14:15:00|2342.2|2334.2|2344.7|2333|2344.7|2334.2|2342.2|2333|5
1644416400000|2022-02-09 14:20:00|2345.7|2337.7|2345.5|2333|2347.5|2337.7|2345.5|2333|20
1644416700000|2022-02-09 14:25:00|2345.2|2334.7|2345.7|2335.7|2345.7|2335.7|2345.2|2334.7|0
1644417000000|2022-02-09 14:30:00|2347.7|2336.7|2347.7|2337.7|2347.7|2337.7|2347.7|2336.7|20
1644417300000|2022-02-09 14:35:00|2348.7|2338|2348.7|2338.2|2349.5|2338.2|2347.5|2338|2
1644417600000|2022-02-09 14:40:00|2349.5|2341.5|2351.7|2341.7|2351.7|2342.2|2349.5|2341.5|33
1644417900000|2022-02-09 14:45:00|2351.5|2340.7|2350.7|2338.7|2351.5|2340.7|2348.7|2338.7|23
1644418200000|2022-02-09 14:50:00|2350.2|2340.7|2349.2|2340.7|2350.2|2340.7|2348.7|2340.7|2
1644418500000|2022-02-09 14:55:00|2349.7|2338.7|2348.7|2338.7|2349.7|2338.7|2348.7|2338.7|15
1644418800000|2022-02-09 15:00:00|2349.7|2340.7|2349.7|2338.7|2349.7|2340.7|2349.5|2338.7|8
1644419100000|2022-02-09 15:05:00|2350.7|2339.5|2352.5|2340.7|2352.5|2340.7|2350.7|2339.5|17
1644419400000|2022-02-09 15:10:00|2352.7|2341|2352.5|2342.7|2352.7|2344.2|2352.5|2341|21
1644419700000|2022-02-09 15:15:00|2351.7|2341|2351.7|2341|2351.7|2343.2|2351.5|2341|16
1644480900000|2022-02-10 08:15:00|2371.2|2337.7|2371.2|2338|2371.2|2338|2371.2|2337.7|0
1644481200000|2022-02-10 08:20:00|2355.7|2341.7|2355.7|2341.7|2355.7|2341.7|2355.7|2341.7|0
1644481500000|2022-02-10 08:25:00|2371.2|2338|2370.7|2347.7|2371.2|2347.7|2355.7|2338|25
1644481800000|2022-02-10 08:30:00|2365.7|2342.7|2353.7|2338|2365.7|2342.7|2353.7|2338|16
1644482100000|2022-02-10 08:35:00|2352.7|2338.2|2344.2|2330.2|2352.7|2340.7|2344.2|2330.2|24
1644482400000|2022-02-10 08:40:00|2345.7|2331|2346.5|2332.7|2348|2332.7|2344.7|2330|0
1644482700000|2022-02-10 08:45:00|2345.7|2334.7|2347.7|2334.7|2348|2334.7|2345.7|2334.7|2
1644483000000|2022-02-10 08:50:00|2349.7|2335.2|2350.7|2337.7|2350.7|2337.7|2349.7|2335.2|5
1644483300000|2022-02-10 08:55:00|2351.7|2338.2|2353.7|2342.7|2353.7|2342.7|2351.7|2338.2|5
1644483600000|2022-02-10 09:00:00|2357|2343.7|2355.7|2341.5|2357.2|2346.7|2353.7|2341.5|122
1644483900000|2022-02-10 09:05:00|2353.7|2343.7|2352|2339.5|2355.7|2345.7|2352|2339.5|35
1644484200000|2022-02-10 09:10:00|2352.2|2339|2350.7|2340|2352.7|2340|2350.7|2339|0
1644484500000|2022-02-10 09:15:00|2352.7|2340.2|2352.7|2340.7|2352.7|2342.7|2351.7|2340|0
1644484800000|2022-02-10 09:20:00|2351.7|2342.7|2355.7|2345.7|2355.7|2345.7|2351.7|2342.7|4
1644485100000|2022-02-10 09:25:00|2357.2|2346|2356.5|2344|2360.2|2349|2355.7|2343.7|36
1644485400000|2022-02-10 09:30:00|2358.7|2347.7|2355.7|2343.2|2358.7|2347.7|2355.7|2343.2|1
1644485700000|2022-02-10 09:35:00||2342.7||2342.7||2342.7||2342.7|0
1644486000000|2022-02-10 09:40:00|2354.7|2344.2|2352.7|2342.7|2355.7|2344.2|2350.7|2340.5|30
1644486300000|2022-02-10 09:45:00|2353.7|2340.7|2351.7|2340.7|2354.5|2340.7|2350.2|2340.7|5
1644486600000|2022-02-10 09:50:00|2350.2||2350.2||2350.2||2350.2||0
1644486900000|2022-02-10 09:55:00|2349.7|2340.5|2350.7|2340.7|2351.7|2340.7|2349.7|2340.5|6
1644487200000|2022-02-10 10:00:00|2349.2|2341.2|2350.7|2341.5|2351.5|2341.5|2349.2|2341.2|15
1644487500000|2022-02-10 10:05:00|2350.5|2341.2|2347.5|2336.7|2350.5|2341.2|2345.7|2335.2|67
1644487800000|2022-02-10 10:10:00|2346.7|2335.7|2346.2|2335.7|2346.7|2336|2344|2335.7|5
1644488100000|2022-02-10 10:15:00|2344.7|2335.5|2346.2|2335.7|2346.2|2335.7|2344.5|2335.5|4
1644488400000|2022-02-10 10:20:00|2347.7|2336|2347.7|2336.2|2347.7|2338|2344.5|2336|20
1644488700000|2022-02-10 10:25:00|2348.7|2336.5|2348.7|2337.2|2348.7|2337.2|2345.7|2336.5|3
1644489000000|2022-02-10 10:30:00|2347.2|2337.5|2346.7|2338.5|2347.2|2338.5|2346.7|2337.5|4
1644489300000|2022-02-10 10:35:00|2348.7|2337.5|2349.7|2338.2|2349.7|2339.7|2346.5|2337.5|9
1644489600000|2022-02-10 10:40:00|2348.2|2337.7|2348.2|2338|2348.2|2338|2348.2|2337.7|0
1644489900000|2022-02-10 10:45:00|2346.2|2337.7|2350.5|2337.7|2350.5|2337.7|2346.2|2337.7|4
1644490200000|2022-02-10 10:50:00|2349|2338|2353.7|2341.7|2354.5|2341.7|2346.2|2338|18
1644490500000|2022-02-10 10:55:00|2352.2|2342.7|2353.7|2343|2353.7|2343|2352.2|2342.7|1
1644490800000|2022-02-10 11:00:00|2351.7|2344.7|2353.7|2344.2|2353.7|2344.7|2351.7|2342.7|0
1644491100000|2022-02-10 11:05:00|2355|2344.7|2355.7|2345.7|2355.7|2345.7|2355|2344.2|8
1644491400000|2022-02-10 11:10:00|2355.5|2347.5|2355.2|2345.7|2356|2347.5|2355.2|2345.7|20
1644491700000|2022-02-10 11:15:00|2355.5|2344.2|2355.2|2344.2|2355.7|2344.2|2355.2|2344.2|7
1644492000000|2022-02-10 11:20:00|2355.5||2354.2||2355.5||2354.2||1
1644492300000|2022-02-10 11:25:00|2354||2355.2||2355.2||2354||0
1644492600000|2022-02-10 11:30:00|2354.7|2344.5|2354.7|2344.2|2354.7|2344.5|2354.7|2344.2|0
1644492900000|2022-02-10 11:35:00|2354.2|2343.2|2354.2|2343.5|2354.2|2343.5|2354.2|2343.2|9
1644493200000|2022-02-10 11:40:00|2353.7|2344|2353.7|2344.2|2353.7|2344.2|2353.7|2344|0
1644493500000|2022-02-10 11:45:00|2352.7|2344|2352.7|2344|2352.7|2344|2352.7|2344|0
1644493800000|2022-02-10 11:50:00|2353.7|2343.2|2353.7|2343.5|2353.7|2343.5|2352|2343.2|12
1644494100000|2022-02-10 11:55:00|2354.2|2344|2354|2344|2354.2|2344|2354|2344|0
1644494400000|2022-02-10 12:00:00|2354.2|2344.2|2357.5|2345|2357.7|2345|2354.2|2344.2|12
1644494700000|2022-02-10 12:05:00|2358.5|2346.2|2358.7|2347.7|2358.7|2349.7|2358.5|2346.2|4
1644495000000|2022-02-10 12:10:00|2357.7||2357.7||2357.7||2357.7||4
1644495300000|2022-02-10 12:15:00||2346.5||2346.2||2346.5||2346.2|10
1644495600000|2022-02-10 12:20:00|2358.5|2349.7|2359.2|2346.2|2359.2|2349.7|2358.5|2346.2|10
1644495900000|2022-02-10 12:25:00|2359.7|2346.7|2360.7|2348|2360.7|2348|2359.7|2346.7|11
1644496200000|2022-02-10 12:30:00||2348.2||2350.7||2350.7||2348.2|0
1644496500000|2022-02-10 12:35:00|2359.7|2348.2|2359.5|2347.7|2359.7|2348.2|2359.5|2346.7|0
1644496800000|2022-02-10 12:40:00|2359.2|2346.7|2359.2|2346.7|2359.2|2347.7|2359.2|2346.7|1
1644497400000|2022-02-10 12:50:00|2359.7|2347|2362.7|2349|2362.7|2349|2359.7|2347|8
1644497700000|2022-02-10 12:55:00|2363|2349.2|2365.5|2352|2365.7|2352|2363|2349.2|8
1644498000000|2022-02-10 13:00:00|2366.2|2352.7|2369.7|2357.7|2369.7|2357.7|2366.2|2352.7|0
1644498300000|2022-02-10 13:05:00|2370.5||2370.7||2370.7||2369.7||16
1644498600000|2022-02-10 13:10:00|2371.2|2362.7|2368.7|2355.7|2372.2|2362.7|2368.5|2355.7|16
1644498900000|2022-02-10 13:15:00|2368.5||2366.7||2368.5||2365.7||0
1644499200000|2022-02-10 13:20:00|2366.5|2353.7|2366.7|2353|2366.7|2356.2|2362.7|2352.7|7
1644499800000|2022-02-10 13:30:00|2361|2352|2359.7|2347.7|2366.7|2352.2|2356.7|2346|21
1644500100000|2022-02-10 13:35:00|2359.5|2346.7|2359.5|2345|2359.7|2346.7|2355.7|2344.2|11
1644500400000|2022-02-10 13:40:00|2359.7|2345.2|2362.5|2347.7|2362.7|2347.7|2358|2345.2|25
1644500700000|2022-02-10 13:45:00|2362.2|2348|2356.7|2346|2362.2|2348.7|2356.2|2346|20
1644501000000|2022-02-10 13:50:00|2355.7|2345.2|2355.2|2344.7|2356.7|2345.2|2352.2|2344|17
1644501300000|2022-02-10 13:55:00|2356.7|2344|2356.7|2345.7|2358.7|2345.7|2354.7|2344|22
1644501600000|2022-02-10 14:00:00|2355.7|2344.2|2355.7|2344.7|2355.7|2345.7|2353.7|2343.5|53
1644501900000|2022-02-10 14:05:00|2356.7|2344.5|2358.7|2348|2359.5|2348|2354.7|2344.2|42
1644502200000|2022-02-10 14:10:00|2355.7|2346.7|2360.7|2347.7|2360.7|2349.7|2355.7|2346.7|26
1644502500000|2022-02-10 14:15:00|2359.7|2345.2|2358.7|2346.2|2359.7|2346.2|2355.7|2344.2|2
1644502800000|2022-02-10 14:20:00|2359.7|2346|2360.7|2348|2360.7|2348.2|2359.7|2345.2|2
1644503100000|2022-02-10 14:25:00|2358.7|2348.7|2360.7|2348.7|2360.7|2348.7|2358.7|2348.7|10
1644503400000|2022-02-10 14:30:00|2358.7|2347.7|2360.7|2347.7|2360.7|2347.7|2358.7|2347.7|11
1644503700000|2022-02-10 14:35:00|2360.5|2348.2|2360.5|2348.7|2360.5|2348.7|2360.5|2348.2|0
1644504300000|2022-02-10 14:45:00||2348||2349||2349||2348|0
1644504600000|2022-02-10 14:50:00|2360.7|2349.2|2362.5|2350.5|2362.7|2350.5|2360.7|2349.2|10
1644504900000|2022-02-10 14:55:00|2362.2|2350.7|2363.7|2351.5|2363.7|2351.7|2362.2|2350.7|1
1644505200000|2022-02-10 15:00:00|2366.7||2366.7||2366.7||2366.7||3
1644505500000|2022-02-10 15:05:00|2365.7|2352.7|2365.7|2352.7|2365.7|2352.7|2365.7|2352.7|0
1644505800000|2022-02-10 15:10:00|2366.7|2357.7|2365.7|2354.7|2368|2357.7|2365.7|2352.7|80
1644506100000|2022-02-10 15:15:00|2365.5|2352.7|2365.2|2354|2365.7|2354|2364.2|2352.7|11
1644567300000|2022-02-11 08:15:00|2355.7|2341|2355.7|2341|2355.7|2341|2355.7|2341|1
1644567600000|2022-02-11 08:20:00|2360.7|2335.5|2355.7|2335.5|2360.7|2335.5|2355.7|2335.5|0
1644567900000|2022-02-11 08:25:00|2354.7|2335.7|2354.7|2335.7|2354.7|2335.7|2354.7|2335.7|0
1644568200000|2022-02-11 08:30:00||2337.7||2341.7||2341.7||2337.7|0
1644568500000|2022-02-11 08:35:00|2350.7|2335.7|2353|2335.7|2354.7|2336.2|2349.7|2335.7|1
1644568800000|2022-02-11 08:40:00|2345.7|2335.5|2342.7|2331.7|2345.7|2335.5|2340.7|2331|16
1644569100000|2022-02-11 08:45:00|2343.5|2331.2|2345.2|2332.7|2345.2|2332.7|2342.7|2331|46
1644569400000|2022-02-11 08:50:00|2344.7|2333|2348.7|2335.7|2348.7|2335.7|2344.7|2332.7|7
1644569700000|2022-02-11 08:55:00|2345.7|2336|2348.7|2335.7|2348.7|2336.7|2345.7|2335.2|5
1644570000000|2022-02-11 09:00:00|2353.7|2336|2351.2|2339.5|2353.7|2340.7|2351.2|2336|1
1644570300000|2022-02-11 09:05:00|2351.7|2339.7|2353.7|2341.7|2353.7|2343|2351.7|2339.7|2
1644570600000|2022-02-11 09:10:00|2353.5|2342|2353.5|2342.7|2353.5|2342.7|2353.5|2342|5
1644570900000|2022-02-11 09:15:00|2353.7|2341.2|2353.7|2342.5|2353.7|2343|2353.7|2341.2|0
1644571200000|2022-02-11 09:20:00|2353.5|2342.7|2353.5|2343|2353.5|2343|2353.5|2342.2|1
1644571500000|2022-02-11 09:25:00|2353.7|2342.7|2353.7|2342.5|2353.7|2343.2|2353.7|2342.5|0
1644571800000|2022-02-11 09:30:00|2349.7|2342.2|2353.7|2341.2|2353.7|2342.2|2349.7|2340|9
1644572100000|2022-02-11 09:35:00|2353.5|2340.7|2353.5|2339|2353.5|2340.7|2353.5|2339|0
1644572400000|2022-02-11 09:40:00|2353.2|2337.7|2347|2333|2353.2|2337.7|2344.7|2331.2|27
1644572700000|2022-02-11 09:45:00|2345.7|2333.2|2347|2335.7|2347|2336.5|2345.5|2333.2|15
1644573000000|2022-02-11 09:50:00||2336||2335.7||2336||2335.7|6
1644573300000|2022-02-11 09:55:00|2348.7|2339|2350.7|2339|2350.7|2339|2348.7|2337.7|11
1644573600000|2022-02-11 10:00:00||2339.5||2339.5||2339.5||2339.5|1
1644573900000|2022-02-11 10:05:00||2339.7||2340||2340||2339.7|0
1644574500000|2022-02-11 10:15:00|2351.7|2340.2|2351.7|2340.5|2351.7|2340.5|2351.7|2340.2|1
1644574800000|2022-02-11 10:20:00|2353.7|2340.7|2359.7|2343.5|2359.7|2343.5|2353.7|2340.7|24
1644575100000|2022-02-11 10:25:00|2360|2344.2|2360.7|2346.2|2360.7|2347.7|2359.7|2344.2|0
1644575400000|2022-02-11 10:30:00|2359.7|2347|2359.7|2346|2359.7|2347|2359.7|2345.2|0
1644575700000|2022-02-11 10:35:00|2360.7|2346.2|2361.5|2349.7|2361.5|2351.7|2360.7|2346.2|4
1644576000000|2022-02-11 10:40:00|2362.5|2354.2|2362.5|2347.7|2362.5|2354.2|2362.2|2346.7|1
1644576300000|2022-02-11 10:45:00|2361.7|2347.2|2361.7|2347.2|2361.7|2347.7|2361.7|2346.5|0
1644576600000|2022-02-11 10:50:00|2362.5|2347|2362.5|2347.7|2362.5|2349|2362.5|2347|5
1644576900000|2022-02-11 10:55:00|2362.2|2348.2|2362.2|2348.5|2362.2|2348.5|2362.2|2347.7|0
1644577200000|2022-02-11 11:00:00|2363.2|2348.7|2363.2|2352.2|2363.2|2352.2|2363.2|2348.7|2
1644577500000|2022-02-11 11:05:00|2365.5|2352|2365.5|2353.2|2365.5|2353.2|2365.5|2351.7|2
1644577800000|2022-02-11 11:10:00|2367.5|2353|2366.7|2353.2|2367.5|2353.2|2366.7|2352|0
1644578100000|2022-02-11 11:15:00||2353.5||2354.5||2354.5||2353.5|0
1644578400000|2022-02-11 11:20:00||2354||2352.7||2354||2352.7|1
1644578700000|2022-02-11 11:25:00|2365.7|2353|2366.7|2353.7|2366.7|2353.7|2365.7|2353|2
1644579000000|2022-02-11 11:30:00||2354||2356||2356.2||2354|4
1644579600000|2022-02-11 11:40:00|2368.7|2360.7|2368.7|2358|2369.5|2360.7|2368.7|2356|28
1644580200000|2022-02-11 11:50:00|2369.5|2358.2|2369.5|2358.2|2369.5|2360.7|2369.5|2358.2|1
1644580500000|2022-02-11 11:55:00||2358||2358||2358||2358|0
1644580800000|2022-02-11 12:00:00|||||||||5
1644581100000|2022-02-11 12:05:00||2356||2357.7||2357.7||2356|5
1644581400000|2022-02-11 12:10:00|2370.5|2360.7|2372.7|2360.7|2373|2361.7|2368.7|2357.7|18
1644581700000|2022-02-11 12:15:00|2372.5|2358.2|2370.7|2358|2373|2358.2|2370.7|2358|10
1644582000000|2022-02-11 12:20:00|2371.7|2361.7|2370.7|2358|2372.5|2361.7|2370.7|2358|1
1644582300000|2022-02-11 12:25:00|2371.2|2358.2|2371.7|2358.2|2371.7|2358.2|2371.2|2358.2|0
1644582600000|2022-02-11 12:30:00|2372.2|2359|2374|2357.7|2374.5|2359|2367|2357.7|0
1644582900000|2022-02-11 12:35:00|2373.2|2358|2372.5|2358|2373.2|2358|2371.7|2358|0
1644583200000|2022-02-11 12:40:00|2373.5||2374||2374.2||2373.5||0
1644583500000|2022-02-11 12:45:00|2374.5|2358.2|2372.7|2358|2375|2358.2|2372.7|2358|0
1644584400000|2022-02-11 13:00:00|2371.7|2358.5|2371.7|2360.2|2371.7|2360.2|2371.7|2358.5|0
1644584700000|2022-02-11 13:05:00|2372.7||2372.7||2372.7||2372.7||0
1644585000000|2022-02-11 13:10:00||2360.7||2360.7||2360.7||2360.7|0
1644586200000|2022-02-11 13:30:00|2372.5|2358|2369.7|2358|2372.7|2358|2367.7|2357.7|17
1644586500000|2022-02-11 13:35:00|2370.7|2358.2|2372.7|2360|2372.7|2360|2370.7|2358.2|0
1644586800000|2022-02-11 13:40:00|2374.2|2360.2|2375.2|2365.2|2375.7|2365.2|2374.2|2360.2|23
1644587100000|2022-02-11 13:45:00|2375|2361|2373.7|2360.7|2375|2361|2373.7|2360.7|0
1644587400000|2022-02-11 13:50:00|2374.7|2360.5|2375.7|2364.7|2375.7|2364.7|2368.7|2360.5|1
1644587700000|2022-02-11 13:55:00|2377.5|2365|2376|2366|2377.5|2367.7|2375.7|2365|7
1644588000000|2022-02-11 14:00:00|2375.7|2365.7|2375.7|2362.5|2375.7|2365.7|2375.7|2361.7|0
1644588300000|2022-02-11 14:05:00||2364.7||2362.5||2364.7||2362.5|10
1644588600000|2022-02-11 14:10:00|2375.2|2362.7|2373.7|2360.5|2375.2|2362.7|2373.7|2360.5|10
1644589200000|2022-02-11 14:20:00|2373.2||2373.2||2373.7||2373||0
1644589500000|2022-02-11 14:25:00|2373.5||2372.5||2373.5||2372.5||0
1644589800000|2022-02-11 14:30:00|2373.5|2365.2|2375.2|2362.7|2375.2|2365.2|2373.5|2360.5|17
1644590100000|2022-02-11 14:35:00|2375|2363|2375.5|2364.2|2375.7|2364.2|2372.7|2363|16
1644590400000|2022-02-11 14:40:00|2375.2||2375.2||2375.2||2375.2||0
1644590700000|2022-02-11 14:45:00|2374.7|2363.7|2375.5|2364|2375.5|2364|2374.5|2363.2|5
1644591000000|2022-02-11 14:50:00||2364.2||2365||2365||2364.2|0
1644591300000|2022-02-11 14:55:00|2375.2|2364.7|2375.2|2365.7|2375.5|2365.7|2375.2|2364.7|1
1644591600000|2022-02-11 15:00:00|2373.7|2365|2375.2|2365|2375.2|2365|2373.7|2364.7|6
1644591900000|2022-02-11 15:05:00|2375.5|2365.2|2374.7|2365.2|2375.5|2365.2|2374.7|2365.2|2
1644592200000|2022-02-11 15:10:00|2375.5|2365.5|2380.7|2367.7|2380.7|2367.7|2375.5|2365.5|13
1644592500000|2022-02-11 15:15:00|2379.7|2368|2376.7|2368.2|2379.7|2368.7|2376.7|2368|2
1644826500000|2022-02-14 08:15:00|2350.7|2328.7|2345.7|2326.2|2350.7|2328.7|2345.7|2323.7|18
1644826800000|2022-02-14 08:20:00|2340.7|2325.7|2339.7|2315.7|2340.7|2325.7|2339.7|2312.7|15
1644827100000|2022-02-14 08:25:00|2339.5|2314.2|2338.2|2317.7|2339.5|2324.7|2338.2|2309.7|18
1644827400000|2022-02-14 08:30:00|2338|2312.7|2336.7|2292|2338|2314.2|2336.7|2292|53
1644827700000|2022-02-14 08:35:00|2336.5|2297.7|2304.2|2289|2336.5|2297.7|2303.5|2288.7|91
1644828000000|2022-02-14 08:40:00|2304.5|2290.7|2305.7|2293.7|2305.7|2293.7|2300.2|2287.7|38
1644828300000|2022-02-14 08:45:00|2308.2|2295|2312.7|2300.7|2313.5|2302|2307.7|2295|25
1644828600000|2022-02-14 08:50:00|2312.5|2304|2305.7|2293.7|2312.5|2304.2|2305.7|2293.7|20
1644828900000|2022-02-14 08:55:00|2305.5|2295.7|2305.5|2293.7|2305.7|2295.7|2305.5|2293.7|1
1644829200000|2022-02-14 09:00:00|2303.7|2294.2|2302.7|2291|2305.5|2295.7|2302.7|2291|35
1644829500000|2022-02-14 09:05:00|2304.5|2290.2|2303.5|2291.5|2304.5|2291.5|2303.5|2290.2|23
1644829800000|2022-02-14 09:10:00|2303.7|2291.7|2304.7|2293|2305|2294.7|2303.7|2291.7|13
1644830100000|2022-02-14 09:15:00|2304.5|2293.2|2305.7|2294|2305.7|2294|2304.5|2293.2|16
1644830400000|2022-02-14 09:20:00|2306.7|2294.2|2312.2|2298.7|2316.2|2304.7|2306.7|2294.2|61
1644830700000|2022-02-14 09:25:00|2315.5|2299|2315.7|2304.2|2316.2|2307.2|2315.5|2299|16
1644831000000|2022-02-14 09:30:00|2315.5|2301.2|2315.5|2303.7|2315.5|2303.7|2313.2|2301.2|15
1644831300000|2022-02-14 09:35:00|2315.2|2301.2|2311.7|2299.2|2315.2|2301.2|2311|2296.7|1
1644831600000|2022-02-14 09:40:00|2310.7|2297.2|2310.7|2299.2|2310.7|2299.2|2310.7|2297|10
1644831900000|2022-02-14 09:45:00|2310.5|2299.5|2315|2302.7|2315|2302.7|2310.5|2299|29
1644832200000|2022-02-14 09:50:00|2315.5|2303.2|2315.5|2303|2315.5|2303.7|2314.7|2303|0
1644832500000|2022-02-14 09:55:00|2315.2|2302.7|2315.2|2302.7|2315.5|2302.7|2314.7|2302.7|11
1644832800000|2022-02-14 10:00:00|2315|2301.7|2314.5|2300.7|2315.2|2301.7|2314.5|2300.7|1
1644833100000|2022-02-14 10:05:00|2314|2299.2|2313.7|2300.7|2314.2|2300.7|2313.2|2299.2|1
1644833400000|2022-02-14 10:10:00|2314.2|2301|2314.7|2301.7|2315.2|2301.7|2314.2|2301|0
1644833700000|2022-02-14 10:15:00|2314.5|2301|2310.7|2296.5|2314.5|2302.7|2310.7|2296.5|44
1644834000000|2022-02-14 10:20:00|2310.2|2296.2|2309.7|2293|2310.2|2296.5|2303.2|2292|90
1644834300000|2022-02-14 10:25:00|2309.5|2292.7|2309.7|2294.2|2310.2|2294.5|2302.7|2292.7|2
1644834600000|2022-02-14 10:30:00|2302.7|2294.5|2310|2295.7|2310.7|2295.7|2302.7|2294.5|0
1644834900000|2022-02-14 10:35:00|2310.5|2296|2307.2|2295.7|2310.5|2296|2306.2|2295.7|0
1644835200000|2022-02-14 10:40:00|2306.7||2305.2||2306.7||2305.2||0
1644835500000|2022-02-14 10:45:00|2305.7|2296|2305.5|2295.5|2307.5|2296|2304.7|2293|30
1644835800000|2022-02-14 10:50:00|2306.7|2296.5|2309.5|2297.7|2309.5|2298.2|2302.2|2293|37
1644836100000|2022-02-14 10:55:00|2309.7|2298|2310.2|2298.7|2311.2|2298.7|2309.5|2298|0
1644836400000|2022-02-14 11:00:00|2310|2299|2304.5|2294|2310|2299.2|2304.5|2294|22
1644836700000|2022-02-14 11:05:00|2304.7|2293|2302.7|2293|2305.7|2293.2|2302.7|2293|0
1644837000000|2022-02-14 11:10:00|2303.2||2304.7||2304.7||2303.2||1
1644837300000|2022-02-14 11:15:00|2305|2293.2|2300|2290.5|2305.2|2293.2|2300|2290.2|49
1644837600000|2022-02-14 11:20:00|2300.7|2290.7|2298|2289|2300.7|2291.2|2298|2288.7|17
1644837900000|2022-02-14 11:25:00|2298.2|2288|2299.7|2288.7|2300.2|2290.2|2298.2|2288|30
1644838200000|2022-02-14 11:30:00|2300|2288.5|2300.2|2289|2300.2|2289|2300|2288.5|0
1644838500000|2022-02-14 11:35:00||2289.2||2290.7||2290.7||2289.2|0
1644838800000|2022-02-14 11:40:00|2300.7|2292.7|2301.5|2290.7|2302.5|2292.7|2300.7|2290.7|13
1644839100000|2022-02-14 11:45:00|2302|2291|2302.2|2291.2|2303.2|2292|2302|2291|12
1644839400000|2022-02-14 11:50:00|2302|2291|2299|2290|2302|2291.2|2299|2290|21
1644839700000|2022-02-14 11:55:00|2299.7|2289.2|2299.2|2289.7|2299.7|2289.7|2299|2289.2|17
1644840000000|2022-02-14 12:00:00|2299|2289.5|2298.5|2289|2299|2289.5|2297.7|2289|8
1644840300000|2022-02-14 12:05:00|2298.2|2289.2|2300.5|2289.7|2301.2|2292.7|2298|2289.2|2
1644840600000|2022-02-14 12:10:00|2300.7|2290|2299.7|2290.5|2302.2|2290.7|2299.7|2290|21
1644840900000|2022-02-14 12:15:00|2299|2290.2|2295.7|2285.7|2299|2290.5|2295.7|2285.7|16
1644841200000|2022-02-14 12:20:00|2297|2286|2296.2|2286.7|2297|2286.7|2295.7|2285.7|28
1644841500000|2022-02-14 12:25:00|2296.5|2286.2|2293.2|2284|2296.7|2286.2|2293.2|2284|19
1644841800000|2022-02-14 12:30:00|2291.7|2283.2|2291.5|2281|2291.7|2283.2|2290.2|2281|31
1644842100000|2022-02-14 12:35:00|2290.7|2281.2|2295.7|2284.2|2295.7|2284.2|2287.7|2278.7|58
1644842400000|2022-02-14 12:40:00|2296.2|2285.2|2310.2|2292.7|2310.2|2297.7|2293.7|2285.2|123
1644842700000|2022-02-14 12:45:00|2310.7|2297.7|2310.7|2298|2310.7|2300.7|2307.7|2297.7|25
1644843000000|2022-02-14 12:50:00|2308.7|2297.7|2305.7|2293.7|2308.7|2297.7|2305.7|2293|70
1644843300000|2022-02-14 12:55:00|2307.7|2294|2307.7|2294.2|2307.7|2295.7|2307.7|2293.2|40
1644843600000|2022-02-14 13:00:00|2309.7|2294.7|2310.7|2299|2310.7|2299|2309.5|2294.7|3
1644843900000|2022-02-14 13:05:00|2309.7|2299.7|2311.7|2300.7|2311.7|2300.7|2309.7|2299.7|0
1644844200000|2022-02-14 13:10:00|2313.7|2301.7|2318|2306.5|2320.7|2308.5|2313.7|2301.7|77
1644844500000|2022-02-14 13:15:00|2315.7|2305.2|2314.7|2304.7|2316.7|2306|2314.7|2303.5|21
1644844800000|2022-02-14 13:20:00|2314.5|2302.7|2317.7|2305.7|2318.7|2307.7|2313.7|2302.7|10
1644845100000|2022-02-14 13:25:00|2316.7|2307.7|2317.7|2306.7|2317.7|2307.7|2316.7|2306.7|5
1644845400000|2022-02-14 13:30:00|2318.7|2307.2|2318.5|2307.7|2319.5|2307.7|2318.5|2307.2|12
1644845700000|2022-02-14 13:35:00|2318.7|2307.2|2317.5|2307.7|2318.7|2307.7|2317.5|2307.2|8
1644846000000|2022-02-14 13:40:00|2318|2309.7|2317.7|2305.7|2318|2309.7|2317.5|2305.7|6
1644846300000|2022-02-14 13:45:00|2317.5|2305|2316.5|2304.5|2317.7|2305|2315.7|2304.2|1
1644846600000|2022-02-14 13:50:00|2316.2||2315.5||2316.2||2315.5||0
1644846900000|2022-02-14 13:55:00|2315.2|2304.2|2313.7|2304|2315.2|2304.2|2313.7|2304|6
1644847200000|2022-02-14 14:00:00|2313.5|2303|2313|2300.7|2313.5|2303|2313|2300.7|21
1644847500000|2022-02-14 14:05:00|2311.7|2301|2313|2301.7|2313|2301.7|2311.7|2301|1
1644847800000|2022-02-14 14:10:00|2313.2|2302|2320.5|2306|2320.5|2306|2313.2|2302|46
1644848100000|2022-02-14 14:15:00|2320.2|2305.7|2320.5|2306.2|2320.5|2308|2318.7|2305.7|8
1644848400000|2022-02-14 14:20:00|2320.2|2306.5|2319.5|2308|2320.5|2308|2319.5|2306.5|0
1644848700000|2022-02-14 14:25:00|2320.5|2308.7|2320.2|2308.7|2320.5|2308.7|2320.2|2308.7|0
1644849000000|2022-02-14 14:30:00|2320|2309.7|2321.5|2309.7|2323.7|2311.7|2320|2309.7|20
1644849300000|2022-02-14 14:35:00|2322.7|2308.7|2323.2|2311|2323.2|2311|2319|2308.7|4
1644849600000|2022-02-14 14:40:00||2311.2||2312.2||2312.2||2311.2|0
1644849900000|2022-02-14 14:45:00|2322.7|2313|2325.2|2313|2325.2|2313|2322.7|2312.2|9
1644850200000|2022-02-14 14:50:00|2325.5|2313.2|2329.7|2317.7|2329.7|2317.7|2325.5|2313.2|5
1644850500000|2022-02-14 14:55:00|2329.2|2318.7|2326.7|2309.7|2329.2|2318.7|2326.7|2309.7|1
1644850800000|2022-02-14 15:00:00|2325.7|2308.7|2325.7|2309|2325.7|2309|2325.7|2308.7|0
1644851100000|2022-02-14 15:05:00|2324.7|2310|2324.7|2314.2|2324.7|2314.2|2324.5|2310|1
1644851400000|2022-02-14 15:10:00|2328.7|2314.5|2330.7|2318.2|2332.2|2318.2|2328.7|2314.5|10
1644851700000|2022-02-14 15:15:00|2330.5|2318.7|2329.5|2318|2330.5|2318.7|2329.5|2318|3
1644912900000|2022-02-15 08:15:00|2329.5||2329.5||2329.5||2329.5||0
1644913800000|2022-02-15 08:30:00|2344.7|2330.7|2350|2336.2|2350|2336.2|2344.7|2330.7|0
1644914100000|2022-02-15 08:35:00|2353.2|2336.7|2350.7|2339.7|2353.7|2343.7|2350.7|2336.7|33
1644914400000|2022-02-15 08:40:00|2352.7|2340|2353.7|2342.2|2353.7|2343.2|2352.7|2340|2
1644914700000|2022-02-15 08:45:00|2354.7|2343|2355.7|2345|2356.7|2347.2|2354.7|2343|19
1644915000000|2022-02-15 08:50:00|2356.7|2344|2354.7|2344|2356.7|2345.5|2354.7|2343.7|5
1644915300000|2022-02-15 08:55:00|2352.7|2344.5|2352.7|2339.7|2352.7|2344.5|2352.7|2339.7|0
1644915600000|2022-02-15 09:00:00|2355.2|2340|2354.7|2341.2|2355.2|2341.2|2354.7|2339.7|0
1644915900000|2022-02-15 09:05:00|2353.7|2342|2353.7|2343|2353.7|2343|2350.7|2342|4
1644916200000|2022-02-15 09:10:00||2342.2||2345||2345||2342.2|0
1644916500000|2022-02-15 09:15:00|2355.2|2344.2|2353.7|2343.7|2355.2|2344.7|2353.7|2343|67
1644916800000|2022-02-15 09:20:00|2354.7|2343.5|2354.2|2345|2354.7|2345|2354.2|2343.5|5
1644917100000|2022-02-15 09:25:00|2354.7|2345.2|2356.7|2346.7|2356.7|2346.7|2354.7|2345.2|20
1644917400000|2022-02-15 09:30:00|2357.7|2347.7|2363.7|2349.5|2363.7|2349.5|2357.7|2347.2|11
1644917700000|2022-02-15 09:35:00|2363.2|2349.2|2363.7|2348|2363.7|2349.5|2362.7|2348|2
1644918000000|2022-02-15 09:40:00|2361.7|2348.2|2365.7|2352.7|2365.7|2352.7|2361.7|2348.2|20
1644918300000|2022-02-15 09:45:00|2363.7|2353|2365.7|2355.7|2365.7|2355.7|2363.7|2353|10
1644918600000|2022-02-15 09:50:00|2366.7|2356.2|2365.7|2353.7|2366.7|2356.2|2365.7|2353.7|22
1644918900000|2022-02-15 09:55:00|2363.7|2353.2|2365.7|2352.7|2365.7|2353.7|2363.7|2352.5|13
1644919200000|2022-02-15 10:00:00|2365.5|2352.5|2365.5|2352|2365.5|2352.7|2365.5|2351.5|2
1644919500000|2022-02-15 10:05:00|2366.2|2352.2|2363.7|2351.7|2366.2|2352.7|2363.7|2351.5|0
1644919800000|2022-02-15 10:10:00|2361.7|2352|2363.7|2352.5|2363.7|2352.7|2361.7|2352|5
1644920100000|2022-02-15 10:15:00||2352.7||2351.7||2352.7||2351.2|0
1644920400000|2022-02-15 10:20:00||2352.2||2352.5||2353||2352.2|2
1644920700000|2022-02-15 10:25:00|2363.5|2352.2|2362.7|2350|2363.5|2352.2|2358.7|2350|17
1644921000000|2022-02-15 10:30:00|2363.2|2350.2|2363.2|2351.2|2363.2|2351.2|2363.2|2350.2|0
1644921300000|2022-02-15 10:35:00|2362.7|2351.5|2362.7|2351.7|2362.7|2352|2362.7|2351.5|0
1644921600000|2022-02-15 10:40:00|||||||||1
1644921900000|2022-02-15 10:45:00|2360.7|2351.2|2359.7|2348.2|2360.7|2351.2|2359.7|2348.2|0
1644922200000|2022-02-15 10:50:00|2358.7|2348.5|2357.7|2348|2358.7|2348.5|2357.7|2347.2|30
1644922500000|2022-02-15 10:55:00|2358.7|2348.5|2362.7|2350.7|2362.7|2350.7|2358.7|2348.2|7
1644922800000|2022-02-15 11:00:00|2360.7|2350|2360.7|2350|2360.7|2350|2360.7|2350|0
1644923100000|2022-02-15 11:05:00|2360.5||2362.7||2362.7||2360.5||16
1644923700000|2022-02-15 11:15:00|2363|2350.2|2364.7|2353.2|2364.7|2353.2|2363|2350.2|11
1644924000000|2022-02-15 11:20:00|2364.5|2352.2|2363.5|2353|2364.5|2353|2363.5|2352.2|0
1644924300000|2022-02-15 11:25:00|2363.7|2353.2|2363.7|2353.2|2364.2|2353.2|2363.7|2353.2|10
1644924600000|2022-02-15 11:30:00||2352.7||2352.7||2352.7||2352.7|0
1644924900000|2022-02-15 11:35:00|2363.5|2351|2361.7|2350.7|2363.7|2351|2361.7|2350.5|5
1644925200000|2022-02-15 11:40:00||2349.5||2350.7||2350.7||2349.2|5
1644925500000|2022-02-15 11:45:00|2363.2|2351|2364.2|2351.2|2364.2|2351.2|2363.2|2351|10
1644925800000|2022-02-15 11:50:00|2364.5|2353.7|2364.5|2353.5|2364.5|2353.7|2364.5|2351.2|25
1644926100000|2022-02-15 11:55:00|2364.7|2353.7|2364.7|2352|2364.7|2354.7|2364.7|2351.5|0
1644926400000|2022-02-15 12:00:00||2351.2||2351.5||2351.5||2351.2|50
1644926700000|2022-02-15 12:05:00|2365.7|2352.7|2366.5|2354.7|2366.7|2354.7|2365.7|2352.7|11
1644927000000|2022-02-15 12:10:00|2366.2|2353|2366.2|2354.2|2366.7|2354.2|2366.2|2353|5
1644927300000|2022-02-15 12:15:00|2366|2354.5|2366.5|2354.7|2366.5|2354.7|2366|2354.5|0
1644927600000|2022-02-15 12:20:00|2366.7||2366.5||2366.7||2366.5||0
1644927900000|2022-02-15 12:25:00|2366.2|2353.7|2366.5|2353.7|2366.5|2353.7|2366.2|2353.7|70
1644928200000|2022-02-15 12:30:00|2366.2|2354.7|2363.7|2351.7|2366.2|2354.7|2363.7|2351.7|10
1644928500000|2022-02-15 12:35:00|2361.7|2352.7|2365.2|2353|2365.7|2353|2361.7|2352.7|15
1644928800000|2022-02-15 12:40:00|2361.7|2352.7|2361.7|2351.5|2361.7|2352.7|2361.7|2351.2|19
1644929400000|2022-02-15 12:50:00||2352||2351.5||2352||2351.5|0
1644929700000|2022-02-15 12:55:00|2359.5|2351.2|2361.7|2351.5|2361.7|2351.5|2359.5|2351.2|0
1644930000000|2022-02-15 13:00:00|2364.7|2351.7|2365.2|2355|2365.2|2355|2364.7|2351.7|0
1644930300000|2022-02-15 13:05:00|2364.7|2354.7|2365.2|2354|2365.2|2354.7|2364.7|2352.7|10
1644930600000|2022-02-15 13:10:00|2364.7|2352.5|2364.7|2352.5|2364.7|2352.5|2364.7|2352.5|0
1644930900000|2022-02-15 13:15:00|2363.7|2351.7|2363.7|2351.7|2363.7|2351.7|2363.7|2351.7|66
1644931200000|2022-02-15 13:20:00|2362||2363.7||2363.7||2362||1
1644931500000|2022-02-15 13:25:00|2364.7|2351.5|2364.7|2353.7|2364.7|2353.7|2364.7|2351.5|10
1644931800000|2022-02-15 13:30:00||2351.5||2351.5||2351.5||2351.5|0
1644932400000|2022-02-15 13:40:00||2351.7||2353.7||2353.7||2351.7|0
1644932700000|2022-02-15 13:45:00||2354||2352.7||2354.2||2352.7|5
1644933000000|2022-02-15 13:50:00|2365.2|2353|2365.2|2354.7|2365.2|2354.7|2365.2|2353|27
1644933300000|2022-02-15 13:55:00|2362.2|2355|2360.7|2351.5|2362.2|2355|2360.7|2351.5|61
1644933600000|2022-02-15 14:00:00||2351.2||2347.7||2351.2||2346.2|23
1644933900000|2022-02-15 14:05:00||2348||2349.5||2349.5||2348|0
1644934200000|2022-02-15 14:10:00|2363.7|2349.7|2363.2|2350.7|2363.7|2350.7|2363.2|2349.7|1
1644934500000|2022-02-15 14:15:00|2363|2350.5|2359.2|2345.7|2363|2350.5|2358.7|2345|5
1644934800000|2022-02-15 14:20:00||2346||2347||2347||2345.7|0
1644935100000|2022-02-15 14:25:00|2359|2346.5|2359.2|2346.5|2359.2|2346.5|2359|2346.5|1
1644935400000|2022-02-15 14:30:00|2359|2346.7|2358.7|2346.7|2359.2|2346.7|2358.7|2345.7|12
1644935700000|2022-02-15 14:35:00|2361|2347.7|2361.2|2347.7|2361.2|2347.7|2361|2347.7|12
1644936000000|2022-02-15 14:40:00|2361.5|2348.7|2363.5|2347.7|2363.5|2348.7|2361.5|2347.7|1
1644936300000|2022-02-15 14:45:00|2363.2|2348.7|2364.2|2349.5|2364.2|2349.5|2363.2|2348.7|0
1644936600000|2022-02-15 14:50:00|2364|2349.7|2363.7|2349.7|2364|2350|2363.7|2349.7|0
1644936900000|2022-02-15 14:55:00|2363.5|2350.2|2363.5|2350.2|2363.5|2350.2|2363.5|2350.2|0
1644937500000|2022-02-15 15:05:00|2364|2352.7|2363.7|2350.7|2364|2352.7|2363.7|2349.7|3
1644937800000|2022-02-15 15:10:00||2351||2351||2351||2351|6
1644938100000|2022-02-15 15:15:00||2351.2||2352.2||2352.2||2351.2|3
1644999300000|2022-02-16 08:15:00|2363.7|2352.2|2363.7|2352.2|2363.7|2352.2|2363.7|2352.2|0
1645000800000|2022-02-16 08:40:00|2387.7|2374.7|2387.7|2374.7|2387.7|2375.7|2387.7|2374.7|9
1645001100000|2022-02-16 08:45:00|2387.5|2373.7|2387|2374.7|2387.5|2375.7|2385.5|2373.7|12
1645001400000|2022-02-16 08:50:00|2386.7|2375.7|2385.7|2374.7|2387|2375.7|2385.7|2374.7|10
1645001700000|2022-02-16 08:55:00|2385.5|2376|2385.7|2376|2386.5|2376|2385.5|2376|9
1645002000000|2022-02-16 09:00:00|2384.5|2374.7|2381.2|2372.2|2384.5|2374.7|2381.2|2371|15
1645002300000|2022-02-16 09:05:00|2382.7|2372.7|2382|2372.7|2382.7|2372.7|2382|2371|18
1645002600000|2022-02-16 09:10:00|2381.7|2371.7|2381.7|2371|2381.7|2372.7|2381.7|2371|17
1645002900000|2022-02-16 09:15:00||2371.7||2371||2371.7||2371|24
1645003200000|2022-02-16 09:20:00|2382.7|2371.2|2382.7|2373.7|2382.7|2373.7|2382.7|2371.2|5
1645003500000|2022-02-16 09:25:00|2382.5|2371.5|2382.7|2371.5|2382.7|2371.5|2382.5|2371.5|11
1645003800000|2022-02-16 09:30:00|2383.7|2372|2385.7|2373|2385.7|2373|2383.7|2372|1
1645004100000|2022-02-16 09:35:00|2383.7||2383.7||2383.7||2383.7||0
1645004400000|2022-02-16 09:40:00|2383.2||2383.2||2383.2||2383.2||0
1645004700000|2022-02-16 09:45:00|2382.2|2372.5|2378.5|2366.7|2382.2|2372.5|2378.5|2366|47
1645005000000|2022-02-16 09:50:00|2378.2|2365.7|2376.7|2365.7|2378.2|2365.7|2373.7|2364.2|27
1645005300000|2022-02-16 09:55:00|2377.7|2364|2374.5|2364|2377.7|2364|2373.2|2364|5
1645005600000|2022-02-16 10:00:00|2375.5|2364.2|2375.5|2364.7|2375.5|2364.7|2374.7|2364|0
1645005900000|2022-02-16 10:05:00|2375.7|2365.2|2378.7|2365.7|2378.7|2365.7|2375.7|2365.2|1
1645006200000|2022-02-16 10:10:00|2376.7|2366|2378.7|2366|2378.7|2366|2376.7|2366|0
1645006500000|2022-02-16 10:15:00|2377.7|2365.7|2373.2|2361|2377.7|2365.7|2372.7|2361|21
1645006800000|2022-02-16 10:20:00|2372.7|2360|2369.7|2358.2|2372.7|2360|2369.7|2357.7|11
1645007100000|2022-02-16 10:25:00|2371.5|2358|2371.5|2358.2|2371.7|2358.2|2371.5|2358|16
1645007400000|2022-02-16 10:30:00|2371.2|2358|2370.7|2357|2371.2|2358|2366|2356.7|2
1645007700000|2022-02-16 10:35:00|2370.5||2371||2371.2||2370.5||0
1645008000000|2022-02-16 10:40:00|2371.2|2357.7|2370.7|2357.2|2371.2|2357.7|2369.7|2357|0
1645008300000|2022-02-16 10:45:00|2371|2357.5|2371.5|2357.5|2371.5|2357.5|2370.7|2357.5|0
1645008600000|2022-02-16 10:50:00|2371.7|2357.7|2371.7|2358.7|2371.7|2358.7|2371.7|2357.7|0
1645008900000|2022-02-16 10:55:00|2371.2||2371||2371.2||2371||0
1645009200000|2022-02-16 11:00:00|2371.2|2357.7|2368.5|2353|2371.2|2357.7|2366.7|2353|5
1645009500000|2022-02-16 11:05:00|2366.7|2357.7|2367.5|2353.2|2367.5|2357.7|2366.2|2353.2|14
1645009800000|2022-02-16 11:10:00|2367.2|2353|2365.7|2353|2367.2|2353|2365.7|2353|511
1645010100000|2022-02-16 11:15:00|2365.5|2353.2|2365.2|2351.7|2365.5|2353.2|2365.2|2351.7|11
1645010400000|2022-02-16 11:20:00||2353||2353||2353||2353|0
1645010700000|2022-02-16 11:25:00|2365|2351.7|2363.7|2351.7|2365|2351.7|2363.7|2351.7|1
1645011000000|2022-02-16 11:30:00|2364|2349.2|2364|2348.7|2364|2349.7|2364|2347.7|0
1645011300000|2022-02-16 11:35:00|2363.7|2348|2363.7|2348|2363.7|2348|2363.7|2348|0
1645011600000|2022-02-16 11:40:00|2362.7|2350.7|2365.5|2352.7|2365.5|2352.7|2362.7|2350.7|45
1645011900000|2022-02-16 11:45:00|2365.7|2351.7|2365.7|2351.7|2365.7|2351.7|2365.7|2351.7|0
1645012200000|2022-02-16 11:50:00|||||||||50
1645012500000|2022-02-16 11:55:00|2365.5|2352.7|2365.7|2352.7|2365.7|2352.7|2365.5|2352.7|0
1645013100000|2022-02-16 12:05:00|2366|2351.7|2366|2352|2366|2352|2366|2351.7|0
1645013400000|2022-02-16 12:10:00|2365.7|2352.2|2365.7|2352.2|2365.7|2352.2|2365.7|2352.2|0
1645014300000|2022-02-16 12:25:00|2366||2366||2366||2366||0
1645014600000|2022-02-16 12:30:00|2365.7|2352.7|2365.7|2352.7|2365.7|2352.7|2365.7|2352.7|0
1645014900000|2022-02-16 12:35:00|2365.5|2352.2|2362.2|2350.2|2365.5|2352.2|2362.2|2349.5|5
1645015200000|2022-02-16 12:40:00|2362|2348|2357.5|2344|2362|2348|2357.5|2344|19
1645015500000|2022-02-16 12:45:00|2357.7|2344.7|2360|2346|2361.5|2346|2357.7|2344.7|18
1645015800000|2022-02-16 12:50:00|2359.7|2346.7|2360|2347.7|2360|2347.7|2359.7|2346|0
1645016100000|2022-02-16 12:55:00|2359.7|2346|2360|2347.7|2360|2347.7|2359.7|2346|0
1645016400000|2022-02-16 13:00:00||2348||2348.2||2349.7||2348|0
1645016700000|2022-02-16 13:05:00|2361||2361.7||2361.7||2361||0
1645017000000|2022-02-16 13:10:00|2361.5|2349.7|2364.2|2350.7|2364.5|2350.7|2361.5|2349.7|0
1645017300000|2022-02-16 13:15:00||2351.7||2351.7||2351.7||2351.7|0
1645017900000|2022-02-16 13:25:00|2365|2351.2|2362.7|2351.7|2365.5|2351.7|2362.5|2351.2|0
1645018200000|2022-02-16 13:30:00|2364.2|2352|2364.2|2350.7|2365.5|2352.2|2363.7|2350.7|0
1645018500000|2022-02-16 13:35:00|2364.5|2350.2|2364.2|2350.2|2364.5|2350.2|2363.2|2350.2|0
1645018800000|2022-02-16 13:40:00|2365|2350.5|2365|2351.5|2365|2351.5|2365|2350.5|0
1645019100000|2022-02-16 13:45:00|2365.2|2351.7|2365.7|2352.5|2365.7|2352.7|2365.2|2351.7|0
1645019400000|2022-02-16 13:50:00|2364.7|2352|2364.7|2352|2364.7|2352|2364.7|2352|0
1645019700000|2022-02-16 13:55:00|2361.7|2351.7|2361.7|2350|2361.7|2351.7|2361.7|2350|0
1645020000000|2022-02-16 14:00:00|2362.2|2350.7|2364.7|2351.7|2364.7|2351.7|2362.2|2350.7|1
1645020300000|2022-02-16 14:05:00|2364|2351.2|2364|2350|2364|2351.2|2364|2350|0
1645020600000|2022-02-16 14:10:00|2363.2|2349|2361.5|2348.2|2363.2|2349|2361.5|2348.2|2
1645020900000|2022-02-16 14:15:00|2361.2|2347|2360.2|2347|2361.2|2347|2359|2345.5|1
1645021200000|2022-02-16 14:20:00||2347.2||2347.5||2347.7||2347|0
1645021500000|2022-02-16 14:25:00||2348.2||2348.7||2348.7||2347.7|0
1645021800000|2022-02-16 14:30:00|2360.5|2349|2363|2350.2|2363.2|2350.2|2360.5|2349|40
1645022100000|2022-02-16 14:35:00|2362.7||2362.7||2362.7||2362.7||0
1645022700000|2022-02-16 14:45:00|2362|2347.7|2361|2347.5|2362|2347.7|2361|2347.2|12
1645023000000|2022-02-16 14:50:00|2361.7|2347.7|2362.7|2350|2362.7|2350|2361.7|2347.5|0
1645023300000|2022-02-16 14:55:00|2361.7|2350.5|2363.7|2350|2364.5|2350.5|2361.7|2350|1
1645023600000|2022-02-16 15:00:00|2365.7|2350.2|2365.7|2351.5|2365.7|2351.5|2362.7|2350.2|1
1645023900000|2022-02-16 15:05:00||2352.2||2352.7||2353||2352.2|0
1645024200000|2022-02-16 15:10:00||2353.2||2354||2354||2353.2|0
1645024500000|2022-02-16 15:15:00||2354.7||2355.2||2355.2||2354.7|1
1645085700000|2022-02-17 08:15:00|2365.7|2355.2|2365.7|2355.2|2365.7|2355.2|2365.7|2355.2|0
1645087200000|2022-02-17 08:40:00|2356.5|2348|2359.5|2347.7|2359.5|2348|2356.5|2343.2|0
1645087500000|2022-02-17 08:45:00|2358.5|2344.2|2357.2|2343|2358.7|2344.2|2357.2|2343|0
1645087800000|2022-02-17 08:50:00|2357.7|2344.2|2357|2343.2|2357.7|2344.2|2357|2343|0
1645088100000|2022-02-17 08:55:00|2357.5|2343.5|2361.2|2348|2361.2|2348|2357.5|2343.5|5
1645088400000|2022-02-17 09:00:00|2360.2||2359.7||2360.2||2359.7||0
1645088700000|2022-02-17 09:05:00|2359.5|2345.2|2357.7|2344.2|2359.5|2345.7|2357.7|2344.2|35
1645089000000|2022-02-17 09:10:00|2357||2355.7||2357||2355.7||0
1645089300000|2022-02-17 09:15:00|2355.2|2343|2351|2339.5|2355.2|2343|2351|2339.5|2
1645089600000|2022-02-17 09:20:00|2351.7|2341.7|2350.7|2341.7|2352|2341.7|2350.7|2341.7|0
1645089900000|2022-02-17 09:25:00|2352|2338.7|2352.7|2340.7|2354.2|2340.7|2350.5|2338.7|8
1645090200000|2022-02-17 09:30:00||2341||2341.5||2341.5||2340.7|0
1645090500000|2022-02-17 09:35:00|2353.2|2340.7|2354.2|2343.2|2355.7|2343.2|2352.5|2340.7|6
1645090800000|2022-02-17 09:40:00|2355.2|2343.5|2355.2|2343.7|2355.2|2345.5|2355.2|2343.5|0
1645091100000|2022-02-17 09:45:00|2354.7|2343|2353.7|2342.2|2354.7|2343|2353.7|2342.2|0
1645091400000|2022-02-17 09:50:00|2352.7|2341.7|2352.7|2341.7|2352.7|2341.7|2352.7|2341.7|0
1645091700000|2022-02-17 09:55:00||2342.7||2341.7||2342.7||2341.7|1
1645092000000|2022-02-17 10:00:00||2341||2341||2341||2341|0
1645092300000|2022-02-17 10:05:00|2351.7|2340.7|2351.7|2340.7|2351.7|2340.7|2351.7|2340.7|0
1645092600000|2022-02-17 10:10:00|2352.7||2352.7||2352.7||2352.7||21
1645092900000|2022-02-17 10:15:00|2354.7|2341|2354.7|2345.7|2354.7|2345.7|2354.7|2340.7|4
1645093200000|2022-02-17 10:20:00||2341.2||2341.2||2341.2||2341.2|0
1645093500000|2022-02-17 10:25:00||2341.7||2341.7||2341.7||2341.7|0
1645093800000|2022-02-17 10:30:00|2354.5|2341.2|2351.5|2337.5|2354.5|2341.2|2351.5|2337.5|20
1645094100000|2022-02-17 10:35:00|2349.7||2349.7||2351.2||2349.7||10
1645094400000|2022-02-17 10:40:00|2349.5|2337.2|2349.5|2337.2|2349.7|2337.2|2349.5|2337.2|0
1645095000000|2022-02-17 10:50:00|2349.7||2349.7||2349.7||2349.7||0
1645095300000|2022-02-17 10:55:00||2337.5||2337.5||2338.2||2337.5|1
1645095600000|2022-02-17 11:00:00|2351|2338.7|2351.5|2338.7|2351.5|2338.7|2351|2338.7|0
1645095900000|2022-02-17 11:05:00|2351.7||2351.5||2352.5||2351.5||0
1645096200000|2022-02-17 11:10:00|2351.2||2351||2351.7||2351||0
1645096500000|2022-02-17 11:15:00|2351.5||2352||2352.2||2351.5||0
1645096800000|2022-02-17 11:20:00|2352.2||2353.5||2353.5||2352.2||0
1645097100000|2022-02-17 11:25:00|2353.7||2353.5||2353.7||2353.5||0
1645097400000|2022-02-17 11:30:00|2353.7||2353.7||2353.7||2353.7||0
1645097700000|2022-02-17 11:35:00|2354|2339.2|2354|2339.2|2354|2339.2|2353.2|2339.2|0
1645098000000|2022-02-17 11:40:00|2353.7||2352.5||2353.7||2352.5||0
1645098300000|2022-02-17 11:45:00|2352.2||2352.2||2352.5||2352||0
1645098600000|2022-02-17 11:50:00|2352.5||2352||2352.5||2352||0
1645098900000|2022-02-17 11:55:00|2352.2|2338.7|2352.2|2338.7|2352.5|2338.7|2351.7|2338.7|0
1645099200000|2022-02-17 12:00:00|2351.7|2339|2352.2|2339.2|2352.2|2339.2|2351.7|2339|0
1645099500000|2022-02-17 12:05:00|2354.2|2339.5|2355.2|2340.2|2355.2|2340.2|2354.2|2339.5|5
1645099800000|2022-02-17 12:10:00|2355|2342.2|2355|2342.2|2355|2342.2|2355|2342.2|42
1645100100000|2022-02-17 12:15:00|2355.5|2343.2|2356|2343.2|2356.2|2343.2|2355.5|2343.2|38
1645100400000|2022-02-17 12:20:00|2355.7|2344.2|2355.7|2343.2|2355.7|2344.2|2355.7|2343.2|21
1645101000000|2022-02-17 12:30:00|2356|2342.2|2351.2|2342.2|2356|2342.2|2351.2|2342.2|1
1645101300000|2022-02-17 12:35:00|2355.7|2343.2|2355.7|2342.2|2356|2343.2|2355.7|2342.2|15
1645101600000|2022-02-17 12:40:00|2356||2355.7||2356||2355.5||0
1645101900000|2022-02-17 12:45:00|||||||||2
1645102200000|2022-02-17 12:50:00|2355.5|2340.5|2351.5|2340.2|2355.7|2340.5|2350.2|2340.2|10
1645102500000|2022-02-17 12:55:00||2339.2||2339||2339.2||2339|0
1645102800000|2022-02-17 13:00:00||2338.7||2338.2||2338.7||2338.2|20
1645103100000|2022-02-17 13:05:00|2351|2337.2|2346.2|2336.2|2351|2337.2|2346.2|2336.2|14
1645103400000|2022-02-17 13:10:00|||||||||5
1645103700000|2022-02-17 13:15:00|||||||||2
1645104000000|2022-02-17 13:20:00||2334.2||2334.2||2334.2||2334.2|1
1645104300000|2022-02-17 13:25:00|2344.2|2333.2|2344.2|2333.2|2344.2|2333.2|2344.2|2333.2|4
1645104600000|2022-02-17 13:30:00||2333.5||2333.5||2333.5||2333.5|0
1645104900000|2022-02-17 13:35:00|||||||||3
1645105200000|2022-02-17 13:40:00|2346.2|2333.7|2346.2|2334.2|2346.2|2334.7|2346.2|2333.5|3
1645105500000|2022-02-17 13:45:00|2346|2333.7|2346|2333.5|2346|2333.7|2346|2333.5|0
1645105800000|2022-02-17 13:50:00|2344.2|2333.7|2346|2333.2|2346|2333.7|2343.2|2333.2|11
1645106100000|2022-02-17 13:55:00|2345.7|2332.2|2341.2|2329.5|2345.7|2332.2|2339.2|2329.5|22
1645106400000|2022-02-17 14:00:00||2329.7||2329.5||2329.7||2329.5|1
1645106700000|2022-02-17 14:05:00|2337.5|2329.2|2343.5|2330.2|2344.2|2330.7|2337.5|2329.2|11
1645107000000|2022-02-17 14:10:00|2343.7|2330.7|2343.5|2330.7|2344|2330.7|2343.5|2330.7|0
1645107300000|2022-02-17 14:15:00|2343.7|2331.2|2343.7|2331.2|2344.5|2331.2|2343|2331.2|40
1645107600000|2022-02-17 14:20:00|2343.5||2344.5||2344.5||2343.5||0
1645107900000|2022-02-17 14:25:00|2344.7||2345.2||2345.2||2344.7||3
1645108200000|2022-02-17 14:30:00|2345||2345.2||2345.2||2345||19
1645108500000|2022-02-17 14:35:00|2344.5|2330.7|2341|2329.7|2344.5|2330.7|2341|2329.7|1
1645108800000|2022-02-17 14:40:00|2341.7|2329.2|2341.7|2330.2|2341.7|2330.2|2341.7|2329.2|3
1645109100000|2022-02-17 14:45:00|2343.5|2331.2|2343.5|2331.2|2343.5|2331.2|2343.5|2331.2|0
1645109400000|2022-02-17 14:50:00|2343.2|2329.2|2343.2|2329.2|2343.2|2329.2|2343.2|2329.2|1
1645109700000|2022-02-17 14:55:00|2342.7|2329.7|2341.7|2331.2|2342.7|2331.2|2341.2|2329.7|1
1645110000000|2022-02-17 15:00:00||2329.2||2329.2||2329.2||2329.2|0
1645110300000|2022-02-17 15:05:00|2339.2|2329.7|2341.7|2329.7|2341.7|2329.7|2339.2|2329.2|6
1645110600000|2022-02-17 15:10:00|2342.2||2342.2||2342.2||2342.2||2
1645110900000|2022-02-17 15:15:00|2340.2|2330.2|2340.2|2330.5|2342.2|2330.5|2340|2329.2|28
1645172100000|2022-02-18 08:15:00|2340.2|2330.5|2340.2|2330.5|2340.2|2330.5|2340.2|2330.5|0
1645173300000|2022-02-18 08:35:00|2345.2|2318.5|2353.2|2337.5|2353.7|2337.5|2345.2|2318.5|17
1645173600000|2022-02-18 08:40:00|2353|2337.7|2352.2|2338.2|2353|2338.2|2352.2|2336.5|4
1645173900000|2022-02-18 08:45:00|2352|2338.5|2350.2|2339.2|2352|2339.5|2346.5|2338.2|13
1645174200000|2022-02-18 08:50:00|2349.2|2339.5|2349.2|2334.7|2351|2339.5|2349.2|2334.7|10
1645174500000|2022-02-18 08:55:00|2349|2334.5|2346.7|2333|2349|2334.5|2346.7|2332.7|11
1645174800000|2022-02-18 09:00:00|2346.5|2333.2|2346.5|2336.2|2346.5|2336.2|2346.5|2333.2|18
1645175100000|2022-02-18 09:05:00||2334.2||2333.2||2334.2||2333.2|44
1645175400000|2022-02-18 09:10:00|2346.7|2333|2344|2327.2|2346.7|2333|2340.5|2327.2|38
1645175700000|2022-02-18 09:15:00|2343.2|2327|2343.2|2331.2|2343.2|2331.2|2343.2|2327|0
1645176000000|2022-02-18 09:20:00|2343|2332.2|2341.7|2331.2|2343|2332.2|2341.7|2331.2|3
1645176300000|2022-02-18 09:25:00|2341.5|2329.2|2340|2328.5|2342|2329.2|2340|2328.5|3
1645176600000|2022-02-18 09:30:00|2338.2|2327|2340|2327.2|2340|2327.2|2338.2|2327|8
1645176900000|2022-02-18 09:35:00|2339.7||2339.2||2339.7||2339.2||1
1645177200000|2022-02-18 09:40:00|2340|2331.7|2340|2329.2|2340|2331.7|2340|2327.2|26
1645177500000|2022-02-18 09:45:00|2341|2332|2340.7|2329.7|2341|2332|2340.7|2329.2|3
1645177800000|2022-02-18 09:50:00||2330.7||2330.7||2330.7||2330.7|17
1645178100000|2022-02-18 09:55:00|2341|2331.2|2341.2|2331.5|2341.2|2331.5|2341|2331.2|15
1645178400000|2022-02-18 10:00:00|2343.2||2343.2||2343.2||2343||1
1645178700000|2022-02-18 10:05:00|2343.5|2335.2|2341.2|2331.5|2343.5|2335.2|2341.2|2331.5|2
1645179000000|2022-02-18 10:10:00|2342.2|2331.7|2341.2|2331.7|2343.2|2331.7|2341.2|2331.7|4
1645179300000|2022-02-18 10:15:00|2343.2|2330|2339.2|2329.2|2343.2|2330|2339.2|2329.2|40
1645179600000|2022-02-18 10:20:00|2337.2|2329|2339.2|2328.5|2339.2|2329|2337.2|2328.5|5
1645180200000|2022-02-18 10:30:00|2339|2327.5|2339|2327.2|2339|2327.5|2339|2327.2|15
1645180500000|2022-02-18 10:35:00|||||||||17
1645180800000|2022-02-18 10:40:00||2328.2||2328.2||2328.2||2328.2|2
1645181100000|2022-02-18 10:45:00|2339.2||2339.2||2339.2||2339.2||4
1645181400000|2022-02-18 10:50:00|2339|2327.2|2339.2|2327.2|2339.2|2327.2|2339|2327.2|30
1645181700000|2022-02-18 10:55:00|2338.2||2339.2||2339.2||2336.2||57
1645182000000|2022-02-18 11:00:00|2339|2327|2339|2327|2339|2327|2339|2327|15
1645182300000|2022-02-18 11:05:00|||||||||19
1645182600000|2022-02-18 11:10:00|||||||||2
1645182900000|2022-02-18 11:15:00|2339.2|2327.2|2339.2|2327.7|2339.2|2327.7|2339.2|2327.2|5
1645183200000|2022-02-18 11:20:00|2341.2|2328.2|2341.2|2328.2|2341.2|2328.2|2341.2|2328.2|4
1645183500000|2022-02-18 11:25:00|2340.7||2340.7||2340.7||2340.7||0
1645183800000|2022-02-18 11:30:00|2340.2|2328.5|2340.2|2328.5|2340.2|2328.5|2340.2|2328.5|10
1645184100000|2022-02-18 11:35:00|2339.2|2329.2|2339.5|2328.2|2340.2|2329.2|2339.2|2328.2|1
1645184400000|2022-02-18 11:40:00|2339.7||2340.2||2340.2||2339.5||0
1645185000000|2022-02-18 11:50:00|2340.7||2340.7||2340.7||2340.7||4
1645185300000|2022-02-18 11:55:00|2340.2|2327.2|2340.2|2328.5|2340.7|2328.5|2340.2|2327.2|2
1645185600000|2022-02-18 12:00:00||2328.7||2328.7||2328.7||2328.7|0
1645185900000|2022-02-18 12:05:00||2328.2||2328.5||2328.7||2328.2|0
1645186200000|2022-02-18 12:10:00|2340.7|2328.7|2341.2|2330.5|2341.2|2330.5|2340.7|2328.7|5
1645186500000|2022-02-18 12:15:00|2340.2||2340.2||2340.2||2340.2||1
1645186800000|2022-02-18 12:20:00|2341.2|2330.7|2341.2|2331|2341.2|2332.2|2341.2|2330.7|10
1645187100000|2022-02-18 12:25:00|2340.2|2330.7|2341.2|2331.7|2341.2|2331.7|2340.2|2330.7|4
1645187400000|2022-02-18 12:30:00|2342.2|2333.2|2341.2|2331.7|2342.2|2333.5|2341.2|2331.7|12
1645188000000|2022-02-18 12:40:00|2340.2|2331.2|2342|2331.2|2342.2|2331.2|2340.2|2331.2|1
1645188600000|2022-02-18 12:50:00|2340.2||2342||2342||2340.2||1
1645188900000|2022-02-18 12:55:00|2339.2|2328.5|2339.2|2328.2|2339.2|2328.7|2339.2|2328.2|3
1645189800000|2022-02-18 13:10:00|2339|2327.2|2339|2327|2339|2327.2|2339|2327|16
1645190100000|2022-02-18 13:15:00|2338.7|2326.5|2338.2|2324|2339|2326.5|2338.2|2324|3
1645190400000|2022-02-18 13:20:00|2338||2335.2||2338||2335.2||0
1645190700000|2022-02-18 13:25:00|2335|2322.2|2336.5|2321.5|2337|2322.7|2330|2321.5|50
1645191000000|2022-02-18 13:30:00|2333.2|2319.5|2327|2316.2|2333.2|2319.7|2326.2|2315|119
1645191300000|2022-02-18 13:35:00|2327.2|2316.5|2327.2|2315.7|2328.2|2317.2|2327.2|2315.7|23
1645191600000|2022-02-18 13:40:00|2328.2|2316.2|2335.5|2320.5|2335.5|2320.5|2328.2|2316.2|16
1645191900000|2022-02-18 13:45:00|2335.2|2321|2335.2|2322|2335.7|2322.5|2335.2|2321|1
1645192200000|2022-02-18 13:50:00|2336|2322.2|2336.2|2323.5|2336.2|2323.5|2336|2322.2|1
1645192800000|2022-02-18 14:00:00|2338.5|2323.7|2339.2|2324.5|2339.2|2324.5|2338.5|2323.5|2
1645193100000|2022-02-18 14:05:00|2339.5|2324.7|2341.2|2325.7|2342.2|2329.2|2337.2|2324.7|5
1645193400000|2022-02-18 14:10:00|2340.5|2326|2334.2|2326|2340.5|2327.5|2334.2|2326|5
1645193700000|2022-02-18 14:15:00|2340.5|2325|2337.7|2323.7|2340.5|2327.2|2337.7|2323.7|24
1645194000000|2022-02-18 14:20:00|2337.2||2337.2||2337.2||2337.2||0
1645194300000|2022-02-18 14:25:00||2324||2324.7||2324.7||2323.7|0
1645194600000|2022-02-18 14:30:00||2325.5||2326.2||2326.2||2325.5|0
1645194900000|2022-02-18 14:35:00||2326.5||2326.5||2326.5||2326.2|0
1645195200000|2022-02-18 14:40:00|2340.5|2326.7|2337.2|2326.7|2340.5|2326.7|2336.2|2326.7|12
1645195500000|2022-02-18 14:45:00|2340.5|2327|2340.5|2328.7|2340.5|2328.7|2337.2|2326.7|20
1645195800000|2022-02-18 14:50:00|2341.2|2329|2342.2|2333.2|2346.2|2333.2|2341.2|2329|50
1645196100000|2022-02-18 14:55:00|2345.5|2331.5|2345.2|2332.5|2345.5|2332.5|2345.2|2331.5|25
1645196400000|2022-02-18 15:00:00|2346|2332.2|2345.2|2329|2346|2332.2|2345.2|2328.5|4
1645196700000|2022-02-18 15:05:00|2345|2329.2|2346|2333.2|2346|2333.2|2344.7|2329.2|0
1645197000000|2022-02-18 15:10:00|2342.5|2329.5|2340.2|2329|2342.5|2329.5|2340.2|2329|2
1645197300000|2022-02-18 15:15:00|2339.2|2329.2|2337.2|2326.7|2339.2|2329.5|2336.2|2326.7|15
1645431300000|2022-02-21 08:15:00|2337.2|2326.7|2337.2|2326.7|2337.2|2326.7|2337.2|2326.7|0
1645432200000|2022-02-21 08:30:00|2358.2|2340.2|2360.2|2348.2|2360.2|2348.2|2358.2|2340.2|1
1645432500000|2022-02-21 08:35:00|2360||2359||2360||2358.2||2
1645432800000|2022-02-21 08:40:00|2358.2|2344.5|2356.2|2346|2359|2346|2356.2|2344.2|4
1645433400000|2022-02-21 08:50:00|2358|2346.2|2356.2|2346|2358|2348.2|2356.2|2346|4
1645433700000|2022-02-21 08:55:00|2356.7|2348.2|2356.2|2346|2358|2348.2|2356.2|2346|1
1645434000000|2022-02-21 09:00:00|||||||||1
1645434300000|2022-02-21 09:05:00|2354.2|2345.7|2355.5|2345.7|2356.2|2345.7|2354.2|2345.7|7
1645434600000|2022-02-21 09:10:00|2355.7|2343.5|2353|2339.2|2355.7|2343.5|2353|2339.2|6
1645434900000|2022-02-21 09:15:00|2352.7|2338.7|2353|2338.7|2353.5|2338.7|2352.7|2338.7|0
1645435200000|2022-02-21 09:20:00|2352.7|2342.2|2355|2339.7|2355|2346.2|2351.2|2338.7|12
1645435500000|2022-02-21 09:25:00|2353.7|2338.7|2356.2|2342.2|2356.2|2342.2|2347.7|2338.7|3
1645435800000|2022-02-21 09:30:00||2342.5||2343.2||2343.2||2342.5|0
1645436100000|2022-02-21 09:35:00|2358|2344.7|2357.7|2345.5|2358|2345.5|2357.7|2344.7|5
1645436400000|2022-02-21 09:40:00|2358|2345.7|2358|2345.5|2358|2345.7|2357.7|2345.5|3
1645436700000|2022-02-21 09:45:00||2347||2348.2||2348.2||2347|0
1645437000000|2022-02-21 09:50:00|2357.7|2347|2357.7|2347|2358|2347|2357.7|2347|6
1645437300000|2022-02-21 09:55:00|2357.2|2345.5|2356.2|2345|2357.2|2345.5|2356.2|2345|2
1645437900000|2022-02-21 10:05:00|2356|2343.2|2355|2343.2|2356.2|2343.2|2353|2343.2|1
1645438500000|2022-02-21 10:15:00|2354.7|2342.7|2355|2342.7|2355|2342.7|2354|2342.7|1
1645439400000|2022-02-21 10:30:00|2354.7|2341.5|2353.5|2339.5|2354.7|2341.5|2352|2339.5|11
1645439700000|2022-02-21 10:35:00|2353.7|2339.7|2353.5|2339.7|2353.7|2340|2353.5|2339.5|5
1645440000000|2022-02-21 10:40:00|2353.7|2340.2|2354.5|2340.7|2354.5|2340.7|2348.7|2340.2|0
1645440300000|2022-02-21 10:45:00|2355||2354.7||2355||2354.7||0
1645440600000|2022-02-21 10:50:00|2355.2|2343.2|2349.2|2337.7|2355.2|2343.2|2349.2|2337.7|23
1645440900000|2022-02-21 10:55:00|2350.5|2337|2352|2338.2|2352|2338.2|2350.5|2336.5|0
1645441200000|2022-02-21 11:00:00|2351.2|2336.5|2350|2336.2|2351.2|2336.5|2346.2|2336.2|25
1645441800000|2022-02-21 11:10:00|2351|2336.5|2351|2337.7|2351|2337.7|2350.7|2336.5|0
1645442100000|2022-02-21 11:15:00|2351.2||2351||2351.2||2351||0
1645442400000|2022-02-21 11:20:00|2350.7||2350||2350.7||2349.7||0
1645442700000|2022-02-21 11:25:00|2348.2|2338.2|2348.2|2337.7|2348.2|2338.2|2348.2|2337.7|10
1645443000000|2022-02-21 11:30:00|2347.5|2336.7|2345|2335.7|2347.5|2336.7|2345|2334.2|13
1645443300000|2022-02-21 11:35:00|2344.7|2336|2344.7|2335.7|2345|2336|2344.7|2335.7|10
1645443600000|2022-02-21 11:40:00|2344.2|2334.2|2341.2|2329.5|2344.2|2334.2|2341.2|2329.5|82
1645443900000|2022-02-21 11:45:00||2329.7||2331||2331||2329.7|0
1645444200000|2022-02-21 11:50:00|2342.2||2343.2||2343.2||2342.2||0
1645444500000|2022-02-21 11:55:00|2344|2331.2|2345.2|2331.2|2346.7|2331.2|2344|2331.2|0
1645444800000|2022-02-21 12:00:00|2346.7|2331.5|2346.7|2334.2|2346.7|2334.2|2346.7|2331.5|0
1645445100000|2022-02-21 12:05:00|2346.2|2332.5|2345|2332.5|2346.2|2332.5|2345|2332.5|11
1645445400000|2022-02-21 12:10:00|2344.2||2344.2||2344.2||2344.2||0
1645445700000|2022-02-21 12:15:00|2343.7||2343.7||2343.7||2343.7||0
1645446000000|2022-02-21 12:20:00|2343.2|2331.2|2341.2|2331.2|2343.2|2331.5|2341.2|2331.2|0
1645446300000|2022-02-21 12:25:00|2341|2331|2339.7|2326.2|2341|2331|2339|2325.2|37
1645446600000|2022-02-21 12:30:00|2339.2||2338||2339.2||2338||0
1645446900000|2022-02-21 12:35:00|2336.2|2326.5|2336.5|2326.2|2338|2326.5|2336.2|2326.2|7
1645447200000|2022-02-21 12:40:00|2338|2325.5|2336|2324.5|2338|2325.5|2334.2|2324.5|27
1645447500000|2022-02-21 12:45:00|2334.2|2323.7|2335.2|2323.7|2336|2323.7|2333.7|2323.7|8
1645447800000|2022-02-21 12:50:00|2333.7||2333.7||2333.7||2333.7||1
1645448100000|2022-02-21 12:55:00|2332.2|2323.5|2333.2|2322.5|2333.7|2323.5|2331.5|2322.5|16
1645448400000|2022-02-21 13:00:00|2334.7|2323.2|2335.2|2323.2|2336|2323.2|2333.5|2323.2|13
1645448700000|2022-02-21 13:05:00|2333.7|2323.7|2335.2|2323.7|2335.2|2323.7|2333.7|2323.7|5
1645449000000|2022-02-21 13:10:00|2333.7|2324|2336|2324.5|2336|2324.5|2333.7|2324|6
1645449300000|2022-02-21 13:15:00|2334.5|2324.2|2327.2|2316.5|2334.5|2324.2|2327.2|2316.5|82
1645449600000|2022-02-21 13:20:00|2326.2|2314.7|2325.2|2310|2326.2|2314.7|2316|2305|43
1645449900000|2022-02-21 13:25:00|2326.2|2310.2|2328|2319.2|2328.5|2319.2|2319|2309.7|27
1645450200000|2022-02-21 13:30:00|2327.2|2314.7|2319.7|2309|2328|2314.7|2319.7|2309|2
1645450500000|2022-02-21 13:35:00|2320|2309.2|2320|2309.2|2321.5|2309.2|2319.7|2309|16
1645450800000|2022-02-21 13:40:00|2320.5|2310.2|2323.2|2309.5|2323.5|2310.2|2318.2|2309|11
1645451100000|2022-02-21 13:45:00|2321.7|2310.2|2325|2314.2|2325|2316.7|2319.2|2309.5|7
1645451400000|2022-02-21 13:50:00|2326.2|2313.2|2322.5|2313.2|2326.2|2313.2|2322.5|2313.2|0
1645451700000|2022-02-21 13:55:00|2322.2|2311.5|2323.7|2311.5|2323.7|2311.5|2322|2311.5|11
1645452000000|2022-02-21 14:00:00|2322.2|2311.2|2322.2|2310.7|2324|2311.2|2320.2|2310.7|7
1645452300000|2022-02-21 14:05:00|2321.2||2323.2||2324||2319.7||5
1645452600000|2022-02-21 14:10:00|2323|2311.2|2324|2310.7|2324|2311.2|2319.2|2310.7|5
1645452900000|2022-02-21 14:15:00|2325.2|2311.2|2325.2|2314.7|2325.2|2314.7|2323.7|2311.2|16
1645453200000|2022-02-21 14:20:00|2325.7|2315.7|2327.2|2316.2|2330.2|2320.2|2325.7|2315.7|34
1645453500000|2022-02-21 14:25:00|2329|2316|2326.2|2314.2|2329|2316|2324.7|2314.2|16
1645453800000|2022-02-21 14:30:00|2327.2||2325.5||2328||2325.5||0
1645454100000|2022-02-21 14:35:00|2324.2|2314.5|2325.5|2314.5|2328.2|2316.2|2322.7|2314.5|7
1645454400000|2022-02-21 14:40:00|2325.2|2314.2|2325.2|2313.2|2327.2|2314.2|2323.5|2313.2|25
1645454700000|2022-02-21 14:45:00|2323.7|2313|2326|2313.2|2326|2316|2321.2|2313|10
1645455000000|2022-02-21 14:50:00|2324.5|2313.5|2328.2|2317.5|2328.2|2317.5|2321.7|2313.2|13
1645455300000|2022-02-21 14:55:00|2329.2|2316.7|2327.2|2316.7|2329.5|2318.7|2326.7|2316.7|8
1645455600000|2022-02-21 15:00:00|2330.7||2330.7||2330.7||2330.7||0
1645455900000|2022-02-21 15:05:00||2317||2318.5||2318.5||2317|0
1645456200000|2022-02-21 15:10:00|2329.2|2317.2|2326|2315.5|2329.2|2317.2|2324|2315.5|30
1645456500000|2022-02-21 15:15:00|2325.2|2315.2|2316.2|2303.5|2325.2|2315.5|2316.2|2303.5|36
1645517700000|2022-02-22 08:15:00|2290.7|2268.7|2286.2|2269.2|2290.7|2270.2|2286.2|2268.7|1
1645518000000|2022-02-22 08:20:00|2289|2270.2|2291|2273.2|2291|2280.7|2288.5|2270.2|4
1645518300000|2022-02-22 08:25:00|2294||2293.5||2294||2293.5||0
1645518600000|2022-02-22 08:30:00|2291.2|2274.5|2286.2|2273.2|2291.2|2274.5|2281.2|2269.2|35
1645518900000|2022-02-22 08:35:00|2290|2278.2|2288.2|2275.7|2290.2|2279.2|2283|2273.2|45
1645519200000|2022-02-22 08:40:00|2289.7|2278.5|2296.2|2281.7|2296.2|2284.5|2288.2|2278.5|43
1645519500000|2022-02-22 08:45:00|2294.2|2286.5|2293.2|2281.5|2296.2|2287|2289.7|2281.5|7
1645519800000|2022-02-22 08:50:00|2294.2|2282.2|2294.2|2283.2|2294.5|2285.2|2294.2|2281.5|33
1645520100000|2022-02-22 08:55:00|2294|2284.2|2291.7|2281.7|2294|2284.5|2291.7|2281.7|6
1645520400000|2022-02-22 09:00:00|2291.2||2291.2||2291.2||2291.2||0
1645520700000|2022-02-22 09:05:00|2291.7|2281.2|2290.2|2278.2|2291.7|2281.2|2286.2|2277.5|28
1645521000000|2022-02-22 09:10:00|2290.7|2282.2|2291.2|2278.7|2292.2|2282.2|2290.7|2278.2|17
1645521300000|2022-02-22 09:15:00|2293.2|2279.2|2294.5|2281.7|2294.5|2281.7|2293.2|2279.2|1
1645521600000|2022-02-22 09:20:00|2295.7|2282|2299.2|2288.2|2301.5|2291.7|2295.7|2282|10
1645521900000|2022-02-22 09:25:00|2299|2284.7|2301.2|2285.7|2301.2|2286.5|2299|2284.7|5
1645522200000|2022-02-22 09:30:00|2299|2286.2|2299|2286.2|2299|2286.2|2299|2286.2|2
1645522500000|2022-02-22 09:35:00|2298.7|2286.5|2298.7|2286.5|2298.7|2286.5|2298.7|2286.5|0
1645522800000|2022-02-22 09:40:00|2299|2287|2303.2|2290.2|2303.2|2292.2|2299|2287|19
1645523100000|2022-02-22 09:45:00|2302.2|2290.5|2301.2|2290.5|2302.2|2290.5|2301.2|2290.2|6
1645523400000|2022-02-22 09:50:00|2301|2290.2|2299.2|2289.7|2301|2290.2|2299.2|2288.7|4
1645523700000|2022-02-22 09:55:00|2300.2|2291.2|2298.2|2286|2300.7|2291.2|2298.2|2286|13
1645524000000|2022-02-22 10:00:00||2285.7||2286.2||2286.2||2285.7|0
1645524300000|2022-02-22 10:05:00|2299.2|2286.5|2299.2|2287.2|2299.2|2287.5|2299.2|2286.5|3
1645524600000|2022-02-22 10:10:00|2300.2|2288.2|2304|2289.7|2305|2293.2|2300.2|2287.2|2
1645524900000|2022-02-22 10:15:00|2303.2|2289|2302.5|2289|2303.2|2289|2302.5|2288.5|0
1645525500000|2022-02-22 10:25:00||2289.2||2290.2||2290.2||2289.2|0
1645525800000|2022-02-22 10:30:00|2303.7|2291.2|2304.2|2291.7|2304.5|2291.7|2303.7|2291.2|2
1645526100000|2022-02-22 10:35:00||2292||2292||2292||2292|0
1645526400000|2022-02-22 10:40:00|2305|2292.2|2307.2|2293.2|2307.2|2297|2305|2292.2|19
1645526700000|2022-02-22 10:45:00|2309|2295.2|2315.2|2303.2|2316|2307.2|2307.2|2295.2|33
1645527000000|2022-02-22 10:50:00|2315.7|2303.5|2318.2|2308|2318.5|2308|2315.7|2303.5|50
1645527300000|2022-02-22 10:55:00|2320.2|2308.2|2318.7|2304.7|2320.2|2309.2|2318.7|2304.7|10
1645527600000|2022-02-22 11:00:00|2316|2305|2315.2|2302.5|2316|2305|2310.7|2302.2|9
1645527900000|2022-02-22 11:05:00|2315.7|2302.7|2314|2299.7|2316|2303.2|2312|2299.7|5
1645528200000|2022-02-22 11:10:00|2313.2|2300.2|2313|2300.2|2313.2|2300.2|2311.2|2300.2|10
1645528500000|2022-02-22 11:15:00|2311.2||2313||2313.2||2311.2||10
1645528800000|2022-02-22 11:20:00|2311.2|2300.5|2311|2300.5|2311.2|2300.5|2311|2300.5|5
1645529100000|2022-02-22 11:25:00||2298.5||2299||2299||2298.5|3
1645529400000|2022-02-22 11:30:00|2310.7|2298.7|2309.5|2295.5|2310.7|2298.7|2309.5|2295.5|5
1645529700000|2022-02-22 11:35:00|2303.2|2293.5|2306.2|2293.5|2307.5|2293.7|2303.2|2293.2|11
1645530000000|2022-02-22 11:40:00|2306.5|2293.7|2308.2|2294.5|2308.2|2294.5|2306.5|2293.5|2
1645530300000|2022-02-22 11:45:00|2308.5|2294.7|2309.5|2295.2|2310.2|2295.2|2308.5|2294.7|22
1645530600000|2022-02-22 11:50:00|2310.2|2294.2|2311|2299|2311|2299|2310.2|2294.2|7
1645530900000|2022-02-22 11:55:00|2313|2299.7|2312.7|2301|2313|2301|2312.7|2299.2|4
1645531200000|2022-02-22 12:00:00||2301.2||2300.5||2302.2||2300.2|0
1645531500000|2022-02-22 12:05:00|2313|2302.2|2313.2|2300.2|2313.2|2302.2|2313|2300.2|4
1645531800000|2022-02-22 12:10:00||2300.5||2300.5||2300.5||2300.5|0
1645532100000|2022-02-22 12:15:00|2316|2300.7|2316.2|2305.7|2318.7|2305.7|2316|2300.7|46
1645532400000|2022-02-22 12:20:00|2318|2305.2|2316|2305.2|2318|2305.2|2316|2305.2|5
1645532700000|2022-02-22 12:25:00|2315.7||2315.7||2315.7||2315.7||3
1645533000000|2022-02-22 12:30:00|2315.2||2315.2||2315.2||2315.2||5
1645533300000|2022-02-22 12:35:00|2313.2|2304.2|2311.2|2299.5|2313.2|2304.2|2307.7|2299.2|41
1645533600000|2022-02-22 12:40:00|2311|2298.5|2311|2298.5|2311|2298.5|2311|2298.5|25
1645533900000|2022-02-22 12:45:00|2310.7||2311||2311||2309.2||10
1645534200000|2022-02-22 12:50:00|2310.7|2295.5|2310.7|2295.2|2311|2295.5|2309|2294.7|10
1645534500000|2022-02-22 12:55:00|2310.5|2294.7|2305.7|2293|2310.7|2294.7|2305.7|2293|1
1645534800000|2022-02-22 13:00:00|2305.2|2292.7|2304.2|2291.7|2305.7|2292.7|2304.2|2291.7|12
1645535400000|2022-02-22 13:10:00|2302.2||2302.2||2302.2||2302.2||0
1645535700000|2022-02-22 13:15:00|2304.2|2292.2|2305.7|2292.2|2305.7|2292.7|2304.2|2292|2
1645536000000|2022-02-22 13:20:00|2305.2|2292.5|2305.2|2291.7|2305.2|2292.5|2305.2|2291.7|0
1645536300000|2022-02-22 13:25:00|2304.7|2291.2|2301.2|2289.5|2304.7|2291.2|2301.2|2289.5|3
1645536600000|2022-02-22 13:30:00|2299.7|2288.7|2299.7|2288.5|2299.7|2288.7|2299.7|2288.5|3
1645536900000|2022-02-22 13:35:00|2299.5||2299.5||2299.5||2299.5||0
1645537200000|2022-02-22 13:40:00|2301.2|2288.2|2301.2|2288.7|2301.2|2289.5|2301.2|2288.2|2
1645537500000|2022-02-22 13:45:00|2302.2|2288.5|2303.2|2291.5|2303.2|2291.5|2302.2|2288.5|1
1645537800000|2022-02-22 13:50:00||2291.7||2288.5||2292.2||2288.5|1
1645538100000|2022-02-22 13:55:00||2288.2||2288.2||2288.2||2288.2|0
1645538400000|2022-02-22 14:00:00|2301.2||2300.2||2301.2||2300.2||0
1645538700000|2022-02-22 14:05:00|2302.2|2293.2|2302.2|2289|2302.2|2293.2|2302.2|2288.2|5
1645539000000|2022-02-22 14:10:00|2303.2|2289.7|2303.2|2290.7|2303.2|2293.2|2303.2|2289|1
1645539600000|2022-02-22 14:20:00|2302.2||2302.2||2302.2||2302.2||0
1645539900000|2022-02-22 14:25:00|2301.2|2289.2|2301.2|2288.2|2301.2|2289.2|2301.2|2288.2|2
1645540200000|2022-02-22 14:30:00|2300.2|2287.5|2300.2|2288.7|2300.2|2288.7|2296|2287.5|7
1645540800000|2022-02-22 14:40:00|2304.7|2289|2310.2|2297.2|2312.5|2297.2|2304.2|2289|56
1645541100000|2022-02-22 14:45:00|2311.2|2298.2|2309.7|2298.5|2313.2|2298.5|2308.2|2298.2|21
1645541400000|2022-02-22 14:50:00|2310.5|2298.7|2311.2|2300.5|2313.2|2300.5|2310.5|2298.7|13
1645541700000|2022-02-22 14:55:00|2312.2|2301.2|2314.2|2302.2|2315.2|2302.2|2312.2|2301.2|33
1645542000000|2022-02-22 15:00:00|2318.5|2302.5|2316|2303.2|2318.5|2303.2|2315|2302.5|7
1645542300000|2022-02-22 15:05:00|2318.2|2302.5|2317|2303.2|2318.2|2303.2|2317|2302.5|0
1645542600000|2022-02-22 15:10:00|2316.5|2303.5|2316.2|2303.2|2316.5|2303.5|2316.2|2303.2|6
1645542900000|2022-02-22 15:15:00|2316|2302.5|2317.2|2304.2|2318|2308.2|2315|2302.5|15
1645604100000|2022-02-23 08:15:00|2317.2|2304.2|2317.2|2304.2|2317.2|2304.2|2317.2|2304.2|0
1645605000000|2022-02-23 08:30:00|2326.2|2312.2|2330.2|2312.2|2330.2|2312.2|2326.2|2312.2|5
1645605300000|2022-02-23 08:35:00|2328.2|2313.7|2329.2|2315.2|2330.2|2315.2|2327.2|2312.7|5
1645605600000|2022-02-23 08:40:00|2328.2|2315.5|2325.7|2316|2330.2|2319.2|2325.7|2315.5|3
1645605900000|2022-02-23 08:45:00|2330.2|2316.2|2331.2|2322.2|2331.5|2322.2|2330.2|2315.5|3
1645606200000|2022-02-23 08:50:00|2331.5|2320.2|2331.2|2318.7|2333|2320.7|2330|2318.5|45
1645606500000|2022-02-23 08:55:00|2330.2|2319.2|2330.2|2318.7|2332.2|2319.5|2330.2|2318.7|2
1645606800000|2022-02-23 09:00:00|2330|2319.2|2331|2319.5|2331.7|2320.2|2329.7|2319.2|43
1645607100000|2022-02-23 09:05:00|2330.2||2330.2||2331||2330.2||10
1645607400000|2022-02-23 09:10:00|2329.2|2319.2|2333|2320.2|2333|2320.2|2329.2|2319.2|6
1645607700000|2022-02-23 09:15:00|2333.2|2320.5|2334.2|2323.2|2335|2323.2|2333.2|2320.5|2
1645608000000|2022-02-23 09:20:00|2334|2322.5|2332.2|2321.5|2334|2322.5|2330.5|2321.5|12
1645608300000|2022-02-23 09:25:00|2332|2320.7|2331.5|2321.2|2332|2321.2|2331.5|2320.7|3
1645608600000|2022-02-23 09:30:00|2332|2323.2|2334.2|2321.2|2334.2|2323.2|2332|2321.2|18
1645608900000|2022-02-23 09:35:00|2335|2323.2|2333.2|2321.2|2335|2323.2|2333.2|2321.2|1
1645609200000|2022-02-23 09:40:00|2333|2319.7|2332.2|2319.7|2333|2319.7|2332.2|2319.7|1
1645609500000|2022-02-23 09:45:00|2331.2||2331.2||2331.2||2331.2||0
1645609800000|2022-02-23 09:50:00|2333.2|2321.2|2330.7|2319.7|2333.2|2321.2|2330.7|2319.7|10
1645610100000|2022-02-23 09:55:00|2330.5|2318.5|2329|2315.2|2330.5|2318.5|2329|2315.2|9
1645610400000|2022-02-23 10:00:00|2328.7|2313.5|2329|2313.5|2329|2313.5|2328.7|2313.5|0
1645610700000|2022-02-23 10:05:00|2329.5|2314.5|2326.2|2315.2|2329.5|2315.2|2326.2|2314.5|5
1645611000000|2022-02-23 10:10:00|2328.2|2313.5|2326.7|2313.2|2328.2|2313.5|2326.5|2313.2|6
1645611300000|2022-02-23 10:15:00|2326.5|2312.2|2324.2|2311.2|2326.7|2313.2|2321.2|2311.2|6
1645611600000|2022-02-23 10:20:00|2321.2||2323.2||2323.2||2321.2||2
1645611900000|2022-02-23 10:25:00|2324.2|2311.5|2324.2|2311.2|2324.2|2312.2|2324.2|2311.2|0
1645612200000|2022-02-23 10:30:00||2310.7||2311.2||2311.2||2310.7|0
1645612500000|2022-02-23 10:35:00|2326.2|2313.2|2326.2|2314.2|2326.2|2314.2|2326|2313.2|1
1645613100000|2022-02-23 10:45:00|2326||2326||2326||2326||0
1645613400000|2022-02-23 10:50:00|2325.7|2313.2|2326|2311.5|2326|2313.2|2325.7|2311.5|6
1645614000000|2022-02-23 11:00:00|2326.7|2313.2|2326.7|2313.5|2326.7|2313.5|2326.7|2312.5|0
1645614300000|2022-02-23 11:05:00|2328.2|2316.2|2327|2314.2|2328.2|2316.2|2326.5|2313.5|3
1645614600000|2022-02-23 11:10:00||2314.5||2314.5||2314.5||2314.5|0
1645614900000|2022-02-23 11:15:00|2326.2|2315.2|2326.2|2315.2|2326.2|2315.2|2326.2|2315.2|0
1645615200000|2022-02-23 11:20:00|2326|2313.5|2325.2|2310.5|2326|2313.5|2325.2|2310.5|7
1645615500000|2022-02-23 11:25:00|2325|2310.7|2321.2|2308|2325|2310.7|2321.2|2308|0
1645615800000|2022-02-23 11:30:00|2323.2|2307.5|2323.2|2309.5|2323.2|2309.5|2323.2|2307.5|3
1645616100000|2022-02-23 11:35:00|2323|2308.5|2321.2|2305|2323|2308.5|2321.2|2305|1
1645616400000|2022-02-23 11:40:00|2321|2305.2|2319.2|2305|2321.2|2313|2319|2304.7|0
1645616700000|2022-02-23 11:45:00|2319|2305.2|2316.7|2303.7|2319|2305.2|2316.7|2303.7|2
1645617000000|2022-02-23 11:50:00|2316.2|2304.2|2313.2|2303.2|2316.2|2304.2|2313.2|2303.2|10
1645617300000|2022-02-23 11:55:00|2313|2301.7|2313|2302|2313|2303.2|2313|2301.7|6
1645617600000|2022-02-23 12:00:00|2313.7|2302.2|2316.7|2304|2316.7|2304|2313.7|2302.2|32
1645617900000|2022-02-23 12:05:00|2316.5|2303.7|2315.2|2302.2|2316.5|2303.7|2314.7|2301.7|9
1645618200000|2022-02-23 12:10:00|2311.2|2302|2315.2|2302|2315.2|2302|2311.2|2301.7|20
1645618500000|2022-02-23 12:15:00|2312.2|2301.7|2313|2302.5|2316.5|2304|2312.2|2301.7|31
1645618800000|2022-02-23 12:20:00|2312.7|2304.7|2315.2|2303.2|2316.7|2304.7|2312.7|2302.5|32
1645619100000|2022-02-23 12:25:00|2315|2304.2|2314|2303.7|2315|2304.7|2314|2303.7|0
1645619400000|2022-02-23 12:30:00|2314.2|2304.2|2316.7|2305|2316.7|2305|2314.2|2304.2|10
1645619700000|2022-02-23 12:35:00|2315.2|2305.2|2315.2|2305.2|2315.2|2305.2|2315.2|2305.2|0
1645620000000|2022-02-23 12:40:00|2316.7|2305.5|2316.7|2306.2|2316.7|2306.2|2316.5|2305.5|10
1645620600000|2022-02-23 12:50:00|2319.7|2306.5|2321.2|2307|2321.2|2308.2|2319.2|2306.5|13
1645620900000|2022-02-23 12:55:00|2321|2308.2|2320|2308.2|2321|2308.2|2318.2|2308.2|12
1645621200000|2022-02-23 13:00:00|2321||2321||2321||2321||0
1645621500000|2022-02-23 13:05:00|2320.2|2308.5|2320.2|2308.7|2320.2|2311.5|2319.7|2308.2|6
1645621800000|2022-02-23 13:10:00|2321|2309|2325|2311.5|2325|2311.5|2321|2309|37
1645622100000|2022-02-23 13:15:00||2314.2||2314.2||2314.2||2314.2|0
1645622400000|2022-02-23 13:20:00|2324.7|2311.5|2324.2|2311.5|2324.7|2311.5|2324.2|2311.5|8
1645622700000|2022-02-23 13:25:00|2324|2310|2322.7|2309.5|2324|2310|2319.5|2309.5|10
1645623000000|2022-02-23 13:30:00|2321.2|2307|2320.7|2307|2321.2|2307|2320.7|2307|5
1645623300000|2022-02-23 13:35:00|2320.5|2306.7|2319.2|2306|2320.5|2306.7|2319.2|2305.7|0
1645623600000|2022-02-23 13:40:00|2319|2306.5|2321.2|2308.7|2321.2|2308.7|2319|2306.2|12
1645623900000|2022-02-23 13:45:00||2309.2||2309.2||2309.2||2309.2|0
1645624500000|2022-02-23 13:55:00|2323.2|2310.2|2322.7|2310.2|2323.2|2310.2|2322.7|2310.2|4
1645624800000|2022-02-23 14:00:00|2323|2311.2|2324.2|2311.2|2324.7|2311.2|2323|2311.2|1
1645625100000|2022-02-23 14:05:00|2324.7|2311.5|2324.7|2311.7|2324.7|2311.7|2324.7|2311.5|0
1645625400000|2022-02-23 14:10:00|2324.5|2312|2323.2|2313.2|2324.5|2314.2|2323.2|2312|5
1645625700000|2022-02-23 14:15:00|2322.7|2313.5|2324.2|2314.2|2325.7|2314.2|2322.7|2313.5|22
1645626000000|2022-02-23 14:20:00|2324|2314.7|2325.2|2315.5|2325.7|2315.5|2324|2314.7|45
1645626300000|2022-02-23 14:25:00|2325.7|2315.7|2325.2|2315.5|2326.7|2316.5|2323.7|2315.5|41
1645626600000|2022-02-23 14:30:00|2324.2|2315.2|2323.5|2312.5|2325.7|2315.5|2321.2|2312.5|30
1645626900000|2022-02-23 14:35:00|2322.2|2312.7|2323|2311.2|2323.2|2312.7|2321|2310.5|22
1645627200000|2022-02-23 14:40:00|2323.2||2323||2323.2||2323||0
1645627500000|2022-02-23 14:45:00|2322.7|2311|2322|2311|2322.7|2311|2322|2311|0
1645627800000|2022-02-23 14:50:00|2321.7|2310.7|2320.2|2310.7|2321.7|2311|2320.2|2310.7|0
1645628100000|2022-02-23 14:55:00|2318.2|2310.2|2319.7|2308.5|2319.7|2310.2|2318|2308.2|9
1645628400000|2022-02-23 15:00:00|2318.2|2300.2|2318|2303.2|2318.2|2303.2|2318|2300.2|0
1645628700000|2022-02-23 15:05:00|2317.2||2317.2||2317.2||2316.7||0
1645629000000|2022-02-23 15:10:00|2316.2|2303.5|2321.2|2307.7|2321.2|2307.7|2316.2|2303.5|23
1645629300000|2022-02-23 15:15:00|2320.2|2308.2|2318.2|2308|2320.2|2308.2|2318.2|2308|0
1645690500000|2022-02-24 08:15:00|2246.2|2225.2|2245.2|2225.2|2246.2|2226.2|2245.2|2225.2|1
1645690800000|2022-02-24 08:20:00|2244.2|2225.5|2241.2|2226.2|2244.2|2226.2|2241.2|2225.5|0
1645691100000|2022-02-24 08:25:00|2241|2228.2|2236.2|2226.5|2241|2228.2|2236.2|2226.2|30
1645691400000|2022-02-24 08:30:00|2234.2|2223.5|2231.2|2220.5|2234.2|2225.2|2231.2|2220.5|26
1645691700000|2022-02-24 08:35:00|2233.2|2223.2|2241.2|2229.2|2246.2|2229.2|2233.2|2220.5|29
1645692000000|2022-02-24 08:40:00|2246|2228.2|2247.2|2233.5|2249.2|2238.2|2244.2|2228.2|44
1645692300000|2022-02-24 08:45:00|2246.2|2229.2|2241.2|2230.2|2246.2|2230.2|2241.2|2228.2|1
1645692600000|2022-02-24 08:50:00||2228.2||2228.5||2230.2||2228.2|27
1645692900000|2022-02-24 08:55:00|2239.2|2230.2|2241.2|2231.5|2245.2|2231.5|2239.2|2228.2|20
1645693200000|2022-02-24 09:00:00|2240.2|2231.2|2243|2231.2|2243.2|2233.2|2240.2|2231.2|18
1645693500000|2022-02-24 09:05:00|2245.2|2235.5|2245|2233.2|2245.2|2236.2|2245|2231.2|6
1645693800000|2022-02-24 09:10:00|2245.2|2234.2|2245.2|2233.2|2245.2|2234.2|2244.7|2231.2|3
1645694100000|2022-02-24 09:15:00|2245|2237|2243|2231.2|2245|2237|2243|2231.2|5
1645694400000|2022-02-24 09:20:00|2244.2|2233.2|2245|2231.2|2245|2233.2|2244.2|2231.2|5
1645694700000|2022-02-24 09:25:00|2244.2|2230.7|2238.2|2224.2|2244.2|2230.7|2238.2|2224.2|55
1645695000000|2022-02-24 09:30:00|2236.2|2224.5|2236.2|2225.2|2240|2225.2|2236.2|2224.5|10
1645695300000|2022-02-24 09:35:00|2238.2|2224.5|2236.2|2223.5|2238.2|2224.5|2236.2|2223.5|20
1645695600000|2022-02-24 09:40:00|2235.7|2225.2|2235.5|2221.2|2235.7|2225.2|2235.5|2220.2|83
1645695900000|2022-02-24 09:45:00|2231.2|2220.2|2229|2216.2|2233.2|2220.2|2228.2|2216.2|18
1645696200000|2022-02-24 09:50:00|2228.7|2216|2224.2|2213.5|2229|2216|2224.2|2213.5|37
1645696500000|2022-02-24 09:55:00|2221.5|2212.2|2216.2|2199.2|2224.2|2212.2|2216.2|2199.2|128
1645696800000|2022-02-24 10:00:00|2213.2|2199.7|2206.2|2199.2|2216.2|2199.7|2206.2|2198.2|9
1645697400000|2022-02-24 10:10:00||2196.2||2190.2||2196.2||2190.2|35
1645697700000|2022-02-24 10:15:00|2201.5|2193.5|2205.2|2188.2|2206.2|2193.5|2198.2|2186.2|23
1645698000000|2022-02-24 10:20:00|2201.2|2189.2|2201|2180.2|2201.2|2189.2|2190.2|2180.2|29
1645698300000|2022-02-24 10:25:00|2196.2|2180.5|2206.2|2188.5|2206.2|2193.2|2196.2|2180.2|16
1645698600000|2022-02-24 10:30:00|2206|2197.2|2204.2|2182.2|2206|2197.2|2196.2|2180.5|8
1645698900000|2022-02-24 10:35:00|2201.2|2182.5|2201.2|2184.2|2204.2|2184.2|2196.2|2182.5|16
1645699200000|2022-02-24 10:40:00||2184.7||2186.2||2186.2||2184.7|15
1645699500000|2022-02-24 10:45:00|2204.2|2186.5|2200.2|2186.2|2204.2|2188.2|2200.2|2186.2|23
1645699800000|2022-02-24 10:50:00|2200.7|2188.2|2201.2|2188.5|2204|2188.5|2199.5|2188.2|2
1645700100000|2022-02-24 10:55:00|2203|2189|2203|2189.5|2203|2189.5|2203|2189|1
1645700400000|2022-02-24 11:00:00|2202.7|2189.7|2202.2|2189.7|2202.7|2190|2202.2|2189.7|10
1645700700000|2022-02-24 11:05:00|2199.2|2189.2|2196.2|2187|2201.2|2189.5|2196.2|2187|11
1645701000000|2022-02-24 11:10:00|2194.2|2185.5|2194.2|2180.5|2194.2|2185.5|2194.2|2180.5|9
1645701300000|2022-02-24 11:15:00|2194|2180.2|2193.2|2179.2|2194.2|2180.2|2193.2|2179.2|10
1645701600000|2022-02-24 11:20:00|2193|2180.2|2196|2184.2|2196|2184.2|2193|2180.2|22
1645701900000|2022-02-24 11:25:00|2196.2|2181.2|2191.2|2181.2|2196.2|2181.2|2191.2|2181.2|15
1645702200000|2022-02-24 11:30:00|2192.5|2180.2|2191.2|2178.2|2196.2|2180.2|2191.2|2178.2|13
1645702500000|2022-02-24 11:35:00|2189.2|2177.2|2181.2|2169.2|2189.2|2177.2|2181|2169.2|30
1645702800000|2022-02-24 11:40:00|2181|2166|2181|2166.2|2181.2|2170.2|2176.2|2166|33
1645703100000|2022-02-24 11:45:00|2181.2|2168.2|2191.2|2178.5|2193.7|2181.2|2181.2|2168.2|45
1645703400000|2022-02-24 11:50:00|2191|2180.2|2190.2|2180.2|2191|2180.2|2190.2|2180.2|10
1645703700000|2022-02-24 11:55:00|2189.2|2178.5|2186.2|2174.5|2189.2|2178.5|2186.2|2174.2|20
1645704000000|2022-02-24 12:00:00|2185.2|2174.2|2187.2|2167.7|2189.2|2174.2|2185.2|2167.7|9
1645704300000|2022-02-24 12:05:00|2186.2|2164.5|2186.2|2163.5|2186.2|2164.5|2186.2|2161.2|4
1645704600000|2022-02-24 12:10:00|2186|2166.2|2186|2168.2|2186|2168.2|2181.2|2163.2|23
1645704900000|2022-02-24 12:15:00|2184|2168.5|2179.2|2164.5|2186.2|2168.5|2179.2|2164.5|18
1645705200000|2022-02-24 12:20:00|2181.2|2168.2|2180.2|2168.2|2185.5|2168.2|2178|2168.2|15
1645705500000|2022-02-24 12:25:00|2180|2169.2|2187.7|2176.2|2187.7|2176.2|2180|2169.2|68
1645705800000|2022-02-24 12:30:00|2187.5|2173.2|2186.2|2171.7|2187.5|2176.2|2186.2|2171.5|25
1645706100000|2022-02-24 12:35:00|2183.7|2171.5|2183.7|2171.5|2183.7|2171.7|2183.7|2171.5|0
1645706400000|2022-02-24 12:40:00|2183.2|2173.2|2184|2173.2|2185|2173.2|2183.2|2173.2|0
1645706700000|2022-02-24 12:45:00|2183.7|2171.5|2181|2166.2|2183.7|2173.2|2179.2|2162.2|35
1645707000000|2022-02-24 12:50:00|2179|2166.5|2176.2|2161.2|2179|2166.5|2176.2|2161.2|11
1645707300000|2022-02-24 12:55:00|2174.2|2160.2|2175.2|2163.2|2176.2|2163.2|2172.2|2160.2|23
1645707600000|2022-02-24 13:00:00|2176.2|2163.5|2181.2|2165.2|2186.2|2166.2|2176.2|2163.5|8
1645707900000|2022-02-24 13:05:00|2183.2|2164.7|2175.7|2160.7|2185.5|2164.7|2175.7|2160.7|10
1645708200000|2022-02-24 13:10:00|2175.2|2160.2|2171.2|2153.5|2175.2|2160.2|2171.2|2153.5|13
1645708500000|2022-02-24 13:15:00|2171|2155.2|2172|2160.2|2172|2160.2|2170.7|2153.5|5
1645708800000|2022-02-24 13:20:00|2171.7|2153.5|2166.2|2153.5|2171.7|2153.5|2166.2|2153.5|3
1645709100000|2022-02-24 13:25:00|2164.2|2153.2|2166.2|2151.5|2166.2|2153.2|2164.2|2151.5|12
1645709400000|2022-02-24 13:30:00||2150.2||2153.2||2153.2||2150.2|0
1645709700000|2022-02-24 13:35:00|2163.2|2154.2|2171.2|2158.2|2171.2|2158.2|2161.5|2154.2|5
1645710000000|2022-02-24 13:40:00|2166.2|2158|2172.2|2158.2|2172.2|2158.2|2166.2|2154.2|16
1645710300000|2022-02-24 13:45:00|2171.2|2154.2|2169.2|2154.2|2171.2|2154.2|2169.2|2154.2|3
1645710600000|2022-02-24 13:50:00|2170.7|2156.7|2172|2157.7|2172|2158.2|2170.7|2156.7|15
1645710900000|2022-02-24 13:55:00|2172.2|2158.2|2179.2|2165.2|2181.2|2165.2|2172.2|2157.7|12
1645711200000|2022-02-24 14:00:00|2176.2|2166.2|2176.2|2163.2|2180.2|2166.2|2176.2|2163.2|5
1645711500000|2022-02-24 14:05:00|2176|2159.5|2176.2|2160.7|2176.2|2160.7|2171|2159.5|3
1645711800000|2022-02-24 14:10:00|2174.2||2171.2||2174.2||2171.2||0
1645712100000|2022-02-24 14:15:00|2173.2|2161.2|2166.2|2154.2|2176.2|2161.2|2166.2|2154.2|34
1645712400000|2022-02-24 14:20:00|2168.2|2154.7|2166.2|2154.7|2168.2|2154.7|2166.2|2154.7|10
1645712700000|2022-02-24 14:25:00|2166|2154.2|2166|2150.2|2166|2154.2|2161.2|2150.2|12
1645713000000|2022-02-24 14:30:00|2168.2|2150|2171.2|2158.2|2180|2158.2|2161.2|2150|15
1645713300000|2022-02-24 14:35:00|2171|2155.2|2171.2|2156.2|2176.2|2158.2|2166.2|2154.7|22
1645713600000|2022-02-24 14:40:00|2170.2|2154.7|2163.2|2153.2|2178.2|2155.2|2163.2|2150|16
1645713900000|2022-02-24 14:45:00|2164.2|2151.7|2163.2|2154.2|2164.2|2154.2|2161|2148.2|43
1645714200000|2022-02-24 14:50:00|2164|2157.2|2164.5|2155.2|2169.7|2157.2|2163.2|2151.2|55
1645714500000|2022-02-24 14:55:00|2163.7|2152.5|2169|2159|2169.7|2159|2162.5|2152.2|85
1645714800000|2022-02-24 15:00:00|2169.7|2155.2|2172.2|2158.2|2176|2158.2|2169.7|2153.2|17
1645715100000|2022-02-24 15:05:00|2170.7|2159.2|2174|2159.2|2174|2159.5|2170.7|2159.2|2
1645715400000|2022-02-24 15:10:00|2173.5|2154.2|2185.2|2166.5|2185.2|2166.5|2167.2|2154.2|12
1645715700000|2022-02-24 15:15:00|2184.2|2170.2|2185.2|2172.7|2185.2|2176.2|2178.2|2166.5|84
1645776900000|2022-02-25 08:15:00|2193.2|2178.2|2206|2178.2|2224.2|2188.2|2186.2|2178|7
1645777200000|2022-02-25 08:20:00|2201.2|2180.2|2195.2|2180.2|2201.2|2180.2|2195.2|2180.2|0
1645777500000|2022-02-25 08:25:00|2196.2|2181.2|2198.2|2181.5|2198.2|2185.2|2193.2|2181.2|10
1645777800000|2022-02-25 08:30:00|2201.2|2182.2|2220.2|2203.2|2220.2|2203.2|2201.2|2182.2|52
1645778100000|2022-02-25 08:35:00|2218|2204.2|2220.2|2209.2|2228.2|2218.2|2216.2|2204.2|64
1645778400000|2022-02-25 08:40:00|2221.2|2214.2|2219|2209.2|2224.2|2214.2|2218.2|2205|63
1645778700000|2022-02-25 08:45:00|2217.2|2208.2|2216.2|2206.2|2219|2208.2|2216.2|2205.2|25
1645779000000|2022-02-25 08:50:00|2217.2|2208.2|2223.2|2211.2|2223.2|2211.2|2217.2|2206.5|19
1645779300000|2022-02-25 08:55:00|2224.2|2215.5|2226.5|2209.5|2227.5|2216.5|2219.2|2209.5|46
1645779600000|2022-02-25 09:00:00|2227.2|2209.7|2230|2218.5|2230.5|2218.7|2221.2|2209.7|48
1645779900000|2022-02-25 09:05:00|2228.7|2212.2|2223.7|2213.2|2228.7|2216.2|2223.7|2212.2|21
1645780200000|2022-02-25 09:10:00|2224.2|2212.5|2222.2|2212.7|2224.2|2212.7|2221.2|2212.5|24
1645780500000|2022-02-25 09:15:00|2224|2213|2222.2|2213.2|2224|2213.2|2222.2|2213|11
1645780800000|2022-02-25 09:20:00|2224||2222.2||2224||2222.2||11
1645781100000|2022-02-25 09:25:00|2223.2|2213|2223.2|2213.2|2223.2|2213.2|2223.2|2213|10
1645781400000|2022-02-25 09:30:00|2225.2|2215.2|2225.2|2216.2|2225.2|2216.2|2224.2|2213.2|20
1645781700000|2022-02-25 09:35:00|2226.2|2214.7|2231.2|2216.7|2231.2|2218.2|2222.2|2213.7|51
1645782000000|2022-02-25 09:40:00|2229.2|2218.2|2234|2219.2|2234.2|2219.5|2229.2|2218.2|20
1645782300000|2022-02-25 09:45:00|2234.2|2221|2240.2|2228.2|2240.2|2231.2|2234.2|2221|31
1645782600000|2022-02-25 09:50:00|2236.2|2222.2|2236.2|2222.2|2240.2|2222.2|2236.2|2222.2|2
1645782900000|2022-02-25 09:55:00|2235.2|2223.2|2233.2|2224.2|2235.2|2224.2|2233.2|2223.2|4
1645783200000|2022-02-25 10:00:00|2234.2|2228.2|2240.2|2228.2|2240.2|2228.2|2234.2|2228.2|25
1645783500000|2022-02-25 10:05:00|2241.2|2230.2|2245.7|2233.2|2245.7|2236.2|2241.2|2230.2|12
1645783800000|2022-02-25 10:10:00|2246.2|2233.5|2246.2|2233.7|2246.2|2238|2246.2|2233.5|6
1645784100000|2022-02-25 10:15:00|2245.2|2233.5|2245|2233.5|2245.2|2233.5|2245|2233.5|0
1645784400000|2022-02-25 10:20:00|2245.2|2231.2|2244.7|2230.2|2245.2|2231.2|2244.7|2230.2|9
1645784700000|2022-02-25 10:25:00|2243.2||2244.2||2244.7||2243.2||0
1645785000000|2022-02-25 10:30:00|2244|2230.5|2243.2|2230.5|2244|2230.5|2243.2|2230.5|0
1645785300000|2022-02-25 10:35:00|2242.7|2230.2|2241.2|2230.2|2242.7|2230.2|2241.2|2230.2|0
1645785600000|2022-02-25 10:40:00|2242.7|2230.5|2241.2|2230.5|2242.7|2230.5|2241.2|2230.5|5
1645785900000|2022-02-25 10:45:00|2240.2||2242.7||2242.7||2240.2||2
1645786200000|2022-02-25 10:50:00|2244.2|2231.2|2246.2|2233.2|2246.2|2233.2|2244|2231.2|15
1645786500000|2022-02-25 10:55:00||2234.5||2233.2||2234.5||2233.2|0
1645786800000|2022-02-25 11:00:00|2246||2246||2246||2244.2||1
1645787100000|2022-02-25 11:05:00|2245.7|2233.7|2244.2|2234|2245.7|2234.2|2244.2|2233.7|0
1645787400000|2022-02-25 11:10:00|2244||2244||2244||2243.7||1
1645787700000|2022-02-25 11:15:00|2241.2|2233.7|2239.2|2225.5|2241.2|2233.7|2239.2|2224.2|22
1645788000000|2022-02-25 11:20:00|2238.2|2225.7|2237.2|2226|2238.2|2226.2|2237.2|2225.7|0
1645788300000|2022-02-25 11:25:00|2233.2|2224.7|2239|2227.2|2239|2227.2|2232.2|2221.2|44
1645788600000|2022-02-25 11:30:00|2239.3|2227.5|2239|2226.5|2239.8|2228|2239|2226.5|0
1645788900000|2022-02-25 11:35:00|2240|2231|2240|2226.5|2240|2231|2238.8|2226.5|12
1645789200000|2022-02-25 11:40:00||2226.8||2227.3||2227.3||2226.8|0
1645789500000|2022-02-25 11:45:00|2239|2231|2236.5|2226|2239|2231|2236.5|2225.8|18
1645789800000|2022-02-25 11:50:00|2236|2225.8|2234.8|2224|2236|2225.8|2234.8|2223|11
1645790100000|2022-02-25 11:55:00||2223.5||2223.5||2223.5||2223.5|0
1645790400000|2022-02-25 12:00:00|2235|2227|2237|2227|2237|2227|2235|2227|2
1645790700000|2022-02-25 12:05:00|2239.5|2224|2240|2227|2240|2227|2239.5|2224|1
1645791000000|2022-02-25 12:10:00|2242|2229|2244|2232|2244|2232|2242|2229|4
1645791300000|2022-02-25 12:15:00|2244.8|2234|2244.8|2234|2244.8|2235|2243|2231.5|40
1645791600000|2022-02-25 12:20:00|2246.5|2234.3|2246.8|2236|2247|2237.5|2246.5|2234.3|18
1645791900000|2022-02-25 12:25:00|2247|2237.5|2248|2236|2248|2238|2247|2234.3|39
1645792200000|2022-02-25 12:30:00|2247|2234.3|2246|2232.3|2248|2235.3|2246|2230|23
1645792500000|2022-02-25 12:35:00||2232.5||2236.3||2236.3||2232.3|3
1645792800000|2022-02-25 12:40:00|2248.8|2238.5|2256|2244|2256|2244|2248.8|2238.5|25
1645793100000|2022-02-25 12:45:00|2255.5|2242|2253.5|2244.5|2256|2244.5|2253|2241|11
1645793400000|2022-02-25 12:50:00|2255|2243.5|2261|2247|2261|2249|2254.8|2242|19
1645793700000|2022-02-25 12:55:00|2261.8|2249|2261|2248.5|2262|2251|2261|2247|9
1645794000000|2022-02-25 13:00:00|2263|2249|2263|2254|2263|2254|2261.5|2249|23
1645794300000|2022-02-25 13:05:00|2264|2255.8|2264|2249|2264|2255.8|2263.5|2249|16
1645794600000|2022-02-25 13:10:00|2262|2250|2264|2250|2264|2250|2261.8|2250|4
1645794900000|2022-02-25 13:15:00|2266.8|2251|2265.5|2254|2266.8|2255|2264|2251|24
1645795200000|2022-02-25 13:20:00|2266.8|2254.3|2269|2258|2270|2258|2266.8|2254.3|9
1645795500000|2022-02-25 13:25:00|2270|2257.3|2270|2259|2270|2259|2269.8|2257.3|6
1645795800000|2022-02-25 13:30:00|2270.3|2259.5|2275|2260|2277|2264|2270|2259.5|27
1645796100000|2022-02-25 13:35:00|2274.8|2262|2269|2262|2284|2269|2269|2262|7
1645796400000|2022-02-25 13:40:00|2277|2262.3|2270|2262.3|2277|2262.3|2270|2262.3|0
1645796700000|2022-02-25 13:45:00|2269.8|2261|2269|2255|2270|2262|2269|2254.3|22
1645797000000|2022-02-25 13:50:00|2270|2254.3|2270|2258|2270|2258|2269.8|2254.3|1
1645797300000|2022-02-25 13:55:00|2276|2258.3|2276|2261|2276|2264|2276|2258.3|4
1645797600000|2022-02-25 14:00:00|2279|2262|2272|2261|2279|2266|2272|2260|17
1645797900000|2022-02-25 14:05:00|2273.5|2259.3|2271|2259.3|2273.5|2259.3|2271|2259|6
1645798200000|2022-02-25 14:10:00|2270.8|2259|2271|2259.3|2271|2259.3|2270|2258|20
1645798500000|2022-02-25 14:15:00|2267|2257|2267|2255|2271|2259|2265|2254.5|22
1645798800000|2022-02-25 14:20:00|2269|2257|2274|2258|2279|2258|2269|2255|53
1645799100000|2022-02-25 14:25:00|2273|2261|2272.8|2260|2273|2261|2272|2258|1
1645799400000|2022-02-25 14:30:00|2272.5|2258|2270.5|2258.3|2272.5|2258.3|2270.5|2258|1
1645799700000|2022-02-25 14:35:00||2259||2259||2259||2259|0
1645800000000|2022-02-25 14:40:00|2268|2258.3|2268|2258|2268|2258.3|2268|2258|2
1645800300000|2022-02-25 14:45:00|2266|2257.5|2265.5|2255.3|2266|2257.5|2265.5|2255.3|3
1645800600000|2022-02-25 14:50:00|2263|2252.3|2263|2253.3|2263|2253.3|2263|2252.3|6
1645800900000|2022-02-25 14:55:00|2265.5|2254|2265|2255|2266|2255.3|2263|2254|32
1645801200000|2022-02-25 15:00:00||2254.3||2252.3||2254.3||2252|0
1645801800000|2022-02-25 15:10:00|2262|2254|2261|2252.3|2266|2254|2261|2252.3|10
1645802100000|2022-02-25 15:15:00|2266|2253|2271.8|2257|2271.8|2257|2264.3|2252.3|33
1646036100000|2022-02-28 08:15:00|2239.5|2213|2222|2212|2239.5|2214|2221|2210|9
1646036400000|2022-02-28 08:20:00|2227|2216|2227|2214.5|2232|2216|2227|2214.5|34
1646036700000|2022-02-28 08:25:00|2222|2212|2217|2208|2227|2212|2214|2204|21
1646037000000|2022-02-28 08:30:00|2215|2205|2207.5|2197|2215|2205|2207.5|2197|38
1646037300000|2022-02-28 08:35:00|2207|2190.5|2177|2160|2207|2190.5|2177|2150.3|75
1646037600000|2022-02-28 08:40:00|2182|2162|2181.8|2169|2182|2169|2177|2162|21
1646037900000|2022-02-28 08:45:00|2185.5|2174|2183.8|2170.3|2187|2177.8|2182|2169|45
1646038200000|2022-02-28 08:50:00|2185.3|2171.3|2177|2165.3|2185.3|2173|2176|2164.5|56
1646038500000|2022-02-28 08:55:00|2178.8|2164.5|2174.8|2165|2181|2169|2174.8|2164.3|12
1646038800000|2022-02-28 09:00:00|2172|2164.3|2179.5|2169|2179.5|2169|2171|2162|46
1646039100000|2022-02-28 09:05:00|2179|2165|2192|2176|2192|2176|2178|2165|45
1646039400000|2022-02-28 09:10:00|2191.8|2177|2188|2173|2191.8|2179.3|2188|2173|15
1646039700000|2022-02-28 09:15:00|2187.8|2169.5|2181.8|2167|2187.8|2170|2181.8|2167|71
1646040000000|2022-02-28 09:20:00|2181|2169|2180|2167.5|2181.8|2169.3|2176|2167|25
1646040300000|2022-02-28 09:25:00|2179|2168|2176.8|2167|2179|2169|2176.8|2167|2
1646040600000|2022-02-28 09:30:00|2177.5|2165|2176.5|2162|2178.5|2165|2172|2162|22
1646040900000|2022-02-28 09:35:00|2175|2160|2173.5|2159.3|2175|2165|2167|2156|48
1646041200000|2022-02-28 09:40:00|2175|2159.5|2176|2162|2177|2162|2172|2158.8|15
1646041500000|2022-02-28 09:45:00|2174.5|2161.8|2169.5|2159.3|2177|2165|2169.5|2159.3|28
1646041800000|2022-02-28 09:50:00|2169|2159|2173.8|2161.3|2174|2161.3|2165|2156.5|8
1646042100000|2022-02-28 09:55:00|2174.5|2161.5|2172|2161.5|2177|2165|2171|2161.3|47
1646042400000|2022-02-28 10:00:00|2171.8|2156.5|2171|2156.5|2174.3|2161|2170|2156.5|38
1646042700000|2022-02-28 10:05:00|2170|2155.3|2169|2154|2174.3|2158|2164|2153|15
1646043000000|2022-02-28 10:10:00|2167.5|2153|2164.5|2149.8|2174.3|2153|2158.3|2149.5|31
1646043300000|2022-02-28 10:15:00|2164|2150|2167|2155.3|2167|2155.3|2158|2150|16
1646043600000|2022-02-28 10:20:00|2166|2154|2167|2152|2167|2155.5|2160.8|2152|7
1646043900000|2022-02-28 10:25:00|2174|2155|2162|2150|2174|2155|2162|2150|28
1646044200000|2022-02-28 10:30:00|2161|2149.5|2147|2142|2161|2152|2147|2140|37
1646044800000|2022-02-28 10:40:00|2162|2153.5|2162|2153.5|2162|2153.8|2162|2153.5|15
1646045100000|2022-02-28 10:45:00|2164.5|2153.8|2171|2156|2174|2156|2161.8|2153.5|36
1646045400000|2022-02-28 10:50:00|2170|2159|2173|2162|2174|2162|2169|2159|6
1646045700000|2022-02-28 10:55:00|2172|2159|2166|2155|2172|2159.3|2166|2154.5|32
1646046000000|2022-02-28 11:00:00|2165|2154.3|2169|2158|2171|2158|2162|2152|47
1646046300000|2022-02-28 11:05:00|2168|2157.3|2168|2159|2171|2159|2166|2157|38
1646046600000|2022-02-28 11:10:00|2166|2157.8|2167|2155|2170|2157.8|2163|2152|32
1646046900000|2022-02-28 11:15:00|2166|2157|2168|2152.3|2168|2157|2161|2152.3|14
1646047200000|2022-02-28 11:20:00|2167|2152|2168|2147|2168|2152|2159|2145|26
1646047500000|2022-02-28 11:25:00|2163|2147.3|2159.5|2146|2168|2149|2156|2146|13
1646047800000|2022-02-28 11:30:00|2159|2144.3|2152|2141.8|2159.5|2144.3|2151|2140|54
1646048100000|2022-02-28 11:35:00|2149.3|2140.8|2155|2142.5|2155|2142.5|2149|2140|59
1646048400000|2022-02-28 11:40:00|2154.8|2142.8|2155.8|2143.3|2156|2144|2152|2142.8|21
1646048700000|2022-02-28 11:45:00|2156|2143.5|2159|2148|2159|2148|2155.5|2143.5|20
1646049000000|2022-02-28 11:50:00|2161|2148.3|2160|2143.5|2161|2150.3|2160|2143.5|22
1646049300000|2022-02-28 11:55:00|2157|2144|2161|2147|2161|2149|2157|2144|10
1646049600000|2022-02-28 12:00:00|2166.3|2147.3|2157|2144.8|2166.3|2147.3|2157|2144|11
1646049900000|2022-02-28 12:05:00|2159.3|2144.5|2161.5|2144|2162|2144.5|2159.3|2144|0
1646050200000|2022-02-28 12:10:00|2159.8|2149|2160|2149.3|2161.5|2149.3|2157|2149|6
1646050500000|2022-02-28 12:15:00|2159|2149|2159.5|2149|2160|2149|2159|2143|0
1646050800000|2022-02-28 12:20:00|2159.8|2150|2167|2150.3|2167|2151|2159.8|2149|25
1646051100000|2022-02-28 12:25:00|2166.8|2151|2166.8|2151.8|2166.8|2151.8|2166.8|2151|1
1646051400000|2022-02-28 12:30:00|2164.3|2156|2162|2150.3|2167|2156|2162|2150.3|15
1646051700000|2022-02-28 12:35:00|2157|2143|2162|2144|2162|2148|2157|2143|4
1646052000000|2022-02-28 12:40:00|2164|2145|2166|2149|2166|2149|2164|2145|0
1646052300000|2022-02-28 12:45:00|2165.5|2149.5|2164|2152|2165.5|2152|2162|2149.5|2
1646052600000|2022-02-28 12:50:00|2160|2149.5|2164.5|2152|2164.8|2156|2160|2149.5|26
1646052900000|2022-02-28 12:55:00|2164.8|2154|2164.8|2152|2164.8|2156.5|2164.5|2152|15
1646053200000|2022-02-28 13:00:00|2164.5|2146|2162|2146|2164.5|2146|2162|2146|1
1646053500000|2022-02-28 13:05:00|2161.8|2150|2163|2150|2163|2150|2161.5|2150|0
1646053800000|2022-02-28 13:10:00|2162|2152|2162|2147|2162|2152|2162|2147|25
1646054100000|2022-02-28 13:15:00|2161.8|2145|2155|2139|2161.8|2146.8|2155|2139|9
1646054400000|2022-02-28 13:20:00|2151|2142|2152|2135|2155|2142|2151|2135|6
1646054700000|2022-02-28 13:25:00|2154|2135.3|2154|2139|2154|2139|2154|2135.3|0
1646055000000|2022-02-28 13:30:00|2153.8|2135|2150.3|2140.5|2153.8|2140.5|2150.3|2135|0
1646055300000|2022-02-28 13:35:00|2150|2135|2145|2126|2150|2135|2145|2125|17
1646055600000|2022-02-28 13:40:00|2143||2137||2143||2137||9
1646055900000|2022-02-28 13:45:00|2140|2128|2145|2130.3|2146|2130.3|2140|2128|8
1646056200000|2022-02-28 13:50:00|2142.5|2130.5|2146|2131.3|2146|2131.3|2138.8|2130.5|7
1646056500000|2022-02-28 13:55:00|2142|2132|2136.8|2124|2142|2132|2136.8|2124|7
1646056800000|2022-02-28 14:00:00|2136.5|2125|2145.5|2129|2145.5|2129|2136.5|2125|4
1646057100000|2022-02-28 14:05:00|2145|2129.3|2154|2139|2154|2139|2145|2129.3|25
1646057400000|2022-02-28 14:10:00|2156.3|2141|2157|2139.5|2159|2149|2156|2139|5
1646057700000|2022-02-28 14:15:00|2158|2141|2157|2144|2163.5|2149|2157|2139.5|5
1646058000000|2022-02-28 14:20:00|2156|2139.5|2151.8|2130.3|2157|2139.5|2151.8|2129.5|10
1646058300000|2022-02-28 14:25:00|2156.5|2130.5|2149|2135.8|2156.5|2135.8|2147|2130.3|2
1646058600000|2022-02-28 14:30:00|2154|2137|2162|2144|2166.5|2144|2154|2137|12
1646058900000|2022-02-28 14:35:00|2161.8|2144.3|2161.8|2149|2164|2152.8|2157|2144.3|26
1646059200000|2022-02-28 14:40:00|2161.5|2146.8|2158.5|2144.5|2161.5|2146.8|2153|2144.3|10
1646059500000|2022-02-28 14:45:00|2158.8|2145|2159|2142|2161|2149.3|2158.8|2142|12
1646059800000|2022-02-28 14:50:00|2158.8|2144|2160|2148|2160.5|2150.8|2158.8|2144|22
1646060100000|2022-02-28 14:55:00|2160.5|2148.5|2159.8|2147.5|2160.5|2149|2159.5|2146.8|3
1646060400000|2022-02-28 15:00:00|2160|2152|2160|2147.5|2160.5|2152|2159.8|2147.5|7
1646060700000|2022-02-28 15:05:00|2160.5|2147.8|2163|2148|2163|2148|2160.5|2147.8|10
1646061000000|2022-02-28 15:10:00|2162.8|2152|2161|2148|2163|2154|2161|2148|9
1646061300000|2022-02-28 15:15:00|2160.5|2147.3|2160.8|2147.3|2161|2148|2160|2147.3|6
1646122500000|2022-03-01 08:15:00|2181|2155|2171.8|2155|2181|2155|2171.8|2155|0
1646122800000|2022-03-01 08:20:00|2171|2162|2171|2150.5|2171.8|2162|2171|2150.5|5
1646123100000|2022-03-01 08:25:00|2170|2152|2163|2147|2170|2152|2163|2147|6
1646123400000|2022-03-01 08:30:00|2160|2145|2163|2142.5|2163|2146|2157|2140|9
1646123700000|2022-03-01 08:35:00|2162|2149|2162|2149|2162|2149.5|2157|2143|0
1646124000000|2022-03-01 08:40:00|2161.8|2149.3|2161|2147.3|2162|2149.3|2159.8|2144|15
1646124300000|2022-03-01 08:45:00|2161.8|2147.5|2147|2138|2161.8|2148|2147|2138|30
1646124600000|2022-03-01 08:50:00|2152|2136.3|2138.8|2122|2152|2136.3|2137|2121.8|45
1646124900000|2022-03-01 08:55:00|2140.5|2122.8|2137|2123.3|2144.5|2133|2137|2122.8|35
1646125200000|2022-03-01 09:00:00|2136.8|2122.8|2144.3|2133|2144.3|2133|2136.8|2122.8|12
1646125500000|2022-03-01 09:05:00|2146.3|2135.5|2147|2134.5|2150.8|2137|2146|2131.5|13
1646125800000|2022-03-01 09:10:00|2146.8|2134.8|2145.5|2133|2152|2139|2145.5|2131|90
1646126100000|2022-03-01 09:15:00|2146|2133.5|2145.5|2134.5|2146|2134.5|2145.5|2133.5|14
1646126400000|2022-03-01 09:20:00|2144.5|2134|2145.5|2134|2145.5|2134|2143|2131.8|15
1646126700000|2022-03-01 09:25:00|2145.3|2132|2142.8|2130|2145.3|2132|2139|2130|18
1646127000000|2022-03-01 09:30:00|2142|2128|2142|2129|2142|2129|2141|2128|5
1646127300000|2022-03-01 09:35:00|2141.3|2125.5|2136.8|2121|2141.3|2125.5|2133.5|2121|17
1646127600000|2022-03-01 09:40:00|2132|2121.3|2130|2114|2136.5|2121.3|2130|2114|19
1646127900000|2022-03-01 09:45:00|2127|2114.5|2124|2107.3|2127|2114.5|2119.3|2102.3|70
1646128200000|2022-03-01 09:50:00|2124.5|2109.8|2127|2112.5|2127|2115.8|2124.5|2109.8|31
1646128500000|2022-03-01 09:55:00|2129.3|2114|2129.3|2114.3|2129.3|2114.3|2129.3|2114|5
1646128800000|2022-03-01 10:00:00|2131|2114.5|2131.3|2121|2134|2121|2130.8|2114.5|4
1646129100000|2022-03-01 10:05:00|2130.8|2119|2125|2113.3|2130.8|2119|2125|2113.3|25
1646129400000|2022-03-01 10:10:00|2124.5|2111|2122|2109|2124.5|2111|2121.5|2108|5
1646129700000|2022-03-01 10:15:00|2124.5|2109.3|2117|2107|2124.5|2110.5|2117|2107|34
1646130000000|2022-03-01 10:20:00|2118.8|2106|2124.3|2109|2126|2109|2115|2106|43
1646130300000|2022-03-01 10:25:00|2124|2109.3|2125.8|2112|2126.8|2112|2124|2109.3|1
1646130600000|2022-03-01 10:30:00|2126|2112.3|2121|2109.5|2126|2114|2120.3|2109.5|40
1646130900000|2022-03-01 10:35:00|2120.3|2109.8|2118|2107.3|2120.5|2109.8|2118|2107.3|5
1646131200000|2022-03-01 10:40:00|2117|2106.8|2123|2109|2123|2109|2117|2100|22
1646131500000|2022-03-01 10:45:00|2124|2113|2126|2113.3|2126|2114|2124|2110|1
1646131800000|2022-03-01 10:50:00|2127|2113.5|2127|2114|2127|2117.3|2126|2113.5|5
1646132100000|2022-03-01 10:55:00|2126.8|2112|2124|2111|2126.8|2112|2124|2111|10
1646132400000|2022-03-01 11:00:00|2123|2110|2122|2110.5|2124|2110.5|2122|2110|10
1646132700000|2022-03-01 11:05:00|2121.8||2121||2122||2119.5||15
1646133000000|2022-03-01 11:10:00|2120.8|2109|2120|2109|2121|2109|2119.8|2109|10
1646133300000|2022-03-01 11:15:00|2121|2108.8|2117.5|2102.3|2121|2108.8|2115.8|2101|27
1646133600000|2022-03-01 11:20:00|2118.5|2104|2118|2107|2118.8|2107|2118|2103.3|1
1646133900000|2022-03-01 11:25:00|2118.3|2109|2118|2109|2118.3|2109|2118|2107|3
1646134200000|2022-03-01 11:30:00|2118.3|2106.3|2118.3|2106.3|2119|2106.3|2118|2106.3|2
1646134500000|2022-03-01 11:35:00|2118|2106|2114.3|2102|2118|2106|2114|2102|12
1646134800000|2022-03-01 11:40:00|2114.5||2115||2115.8||2113.8||7
1646135100000|2022-03-01 11:45:00|2115.5||2111.8||2115.5||2111.8||1
1646135400000|2022-03-01 11:50:00|2111.5|2102.5|2111|2095.3|2114.5|2103.5|2110.3|2095.3|234
1646135700000|2022-03-01 11:55:00|2110|2095.5|2111|2101.8|2114.5|2101.8|2110|2095.5|1
1646136000000|2022-03-01 12:00:00|2112||2113||2113||2112||3
1646136300000|2022-03-01 12:05:00|2112|2099|2109.8|2099|2114|2099.3|2109.5|2099|4
1646136600000|2022-03-01 12:10:00|2110.5|2097|2108|2094|2110.5|2097|2108|2094|31
1646136900000|2022-03-01 12:15:00|2107|2094.8|2104.8|2095|2108|2095|2104.8|2094.8|13
1646137200000|2022-03-01 12:20:00|2107|2095.3|2107|2095.5|2107|2095.5|2106.8|2095.3|0
1646137500000|2022-03-01 12:25:00|2108|2095.8|2112|2100|2112|2100|2108|2095.8|14
1646137800000|2022-03-01 12:30:00|2111|2097.3|2107.5|2095.8|2111|2097.3|2107.5|2095.8|0
1646138100000|2022-03-01 12:35:00|2107|2096|2107|2096|2107|2096|2107|2096|0
1646138400000|2022-03-01 12:40:00|2106.8|2095.8|2102|2091.3|2106.8|2095.8|2102|2088.5|54
1646138700000|2022-03-01 12:45:00|2104.8|2091.5|2104.3|2090|2104.8|2093|2101.5|2086.5|22
1646139000000|2022-03-01 12:50:00|2105|2094|2097.3|2084|2105|2094|2097.3|2084|23
1646139300000|2022-03-01 12:55:00|2096.8|2079.5|2092|2079.3|2096.8|2079.5|2087|2078.3|13
1646139600000|2022-03-01 13:00:00|2091.8|2079.5|2086|2074|2091.8|2081|2086|2074|25
1646139900000|2022-03-01 13:05:00|2085.8|2068.8|2085|2067.5|2085.8|2068.8|2083.8|2067.3|1
1646140200000|2022-03-01 13:10:00|2085.3|2068|2092|2074.5|2092|2077.3|2085|2068|19
1646140500000|2022-03-01 13:15:00|2091|2074.3|2091|2075|2091|2076.3|2084|2069|98
1646140800000|2022-03-01 13:20:00|2090.8|2074|2095|2080.5|2097|2081|2090.8|2074|40
1646141100000|2022-03-01 13:25:00|2096.3|2080.8|2103.8|2089.3|2103.8|2089.5|2096.3|2080.8|42
1646141400000|2022-03-01 13:30:00|2105|2089.5|2108|2093.5|2108|2094|2104.5|2089.5|30
1646141700000|2022-03-01 13:35:00|2110|2098|2101|2086|2110|2098|2094|2081.3|67
1646142000000|2022-03-01 13:40:00|2103.3|2086.3|2107|2089.8|2107|2090.5|2102|2086.3|54
1646142300000|2022-03-01 13:45:00|2105|2090.3|2104.3|2092|2108.3|2092|2104.3|2090|8
1646142600000|2022-03-01 13:50:00|2105.3|2092.5|2109|2096.3|2109|2096.3|2105|2092|9
1646142900000|2022-03-01 13:55:00|2109.3|2094|2113.5|2097|2114.5|2097.3|2109.3|2093.5|23
1646143200000|2022-03-01 14:00:00|2113|2095.5|2106.8|2092.3|2113|2095.5|2105.3|2092.3|10
1646143500000|2022-03-01 14:05:00||2092.5||2093||2093||2092.5|0
1646143800000|2022-03-01 14:10:00|2106.5|2094|2104.5|2091.3|2106.5|2094|2104.3|2091|11
1646144100000|2022-03-01 14:15:00|2104.8|2086.8|2101|2089|2104.8|2092|2101|2086.8|6
1646144400000|2022-03-01 14:20:00|2100.8|2087|2100|2090|2100.8|2090|2097.8|2085|11
1646144700000|2022-03-01 14:25:00|2099.5|2090.3|2109.5|2094.5|2110|2099|2099.5|2090.3|22
1646145000000|2022-03-01 14:30:00|2109.3|2094|2107|2092.3|2110|2095.8|2105.8|2092.3|16
1646145300000|2022-03-01 14:35:00|2109|2092.5|2112|2097.3|2113.8|2097.3|2109|2092.5|21
1646145600000|2022-03-01 14:40:00|2113.5|2097.8|2107|2095|2115.3|2100|2106.8|2094.8|25
1646145900000|2022-03-01 14:45:00|2110|2095.3|2109.8|2096|2110|2096|2106.8|2095.3|0
1646146200000|2022-03-01 14:50:00|2111.5|2097.5|2111.5|2097.5|2111.8|2101.8|2109|2097.5|36
1646146500000|2022-03-01 14:55:00|2111|2092.3|2109.8|2094|2111|2094|2108.5|2092.3|6
1646146800000|2022-03-01 15:00:00|2109|2094.3|2108.8|2095|2109|2096|2108.8|2094.3|0
1646147100000|2022-03-01 15:05:00|2108|2095.3|2108|2095.3|2108|2095.3|2108|2095.3|0
1646147400000|2022-03-01 15:10:00|2107.8|2098|2103|2094.5|2107.8|2098|2103|2094.5|17
1646147700000|2022-03-01 15:15:00|2102|2094.3|2107|2092|2107.8|2094.3|2102|2091|22
1646208900000|2022-03-02 08:15:00|2107|2092|2087|2045.5|2107|2092|2086|2044|0
1646209200000|2022-03-02 08:20:00|2086|2045.8|2085|2064|2086|2069|2077|2045.8|2
1646209500000|2022-03-02 08:25:00||2065||2067||2069||2065|1
1646209800000|2022-03-02 08:30:00|2082|2064|2080|2065|2085|2065|2080|2064|1
1646210100000|2022-03-02 08:35:00|2084.5|2064|2053.3|2037|2084.5|2064|2053.3|2037|70
1646210400000|2022-03-02 08:40:00|2053.5|2032|2057|2035|2067|2037|2050|2032|28
1646210700000|2022-03-02 08:45:00|2056.5|2034|2043|2029.3|2056.5|2034.5|2041|2029|49
1646211000000|2022-03-02 08:50:00|2043.8|2032.3|2042.5|2025.8|2045.5|2036.8|2040.8|2025.8|56
1646211300000|2022-03-02 08:55:00|2040.3|2025|2027|2014|2040.3|2026.8|2027|2014|95
1646211600000|2022-03-02 09:00:00|2026.3|2014.3|2027|2014.5|2027.8|2019|2025.5|2014.3|116
1646211900000|2022-03-02 09:05:00|2026.8|2014.8|2016|2003|2027|2014.8|2016|2003|71
1646212200000|2022-03-02 09:10:00|2015.5|2002|2024.8|2009.3|2025|2009.3|2015.5|2002|46
1646212500000|2022-03-02 09:15:00|2025|2017|2029.5|2013|2037|2020|2025|2013|33
1646212800000|2022-03-02 09:20:00|2029|2015.5|2022|2009|2029|2016|2022|2009|52
1646213100000|2022-03-02 09:25:00|2016|2007|2022|2009|2027|2011|2016|2005|45
1646213400000|2022-03-02 09:30:00|2027.3|2005.3|2036|2019|2036.3|2026.3|2025.5|2002|95
1646213700000|2022-03-02 09:35:00|2042|2016|2037|2019.5|2042|2026|2037|2016|38
1646214000000|2022-03-02 09:40:00|2036.8|2019.8|2044|2028.8|2044|2029|2036.8|2019.8|36
1646214300000|2022-03-02 09:45:00|2043.5|2028.3|2043.8|2028|2043.8|2029|2039.8|2022.8|14
1646214600000|2022-03-02 09:50:00|2046|2028.8|2055|2043|2055|2043|2046|2028.8|42
1646214900000|2022-03-02 09:55:00|2054.3|2039.3|2061|2050.3|2067|2050.3|2054.3|2039.3|44
1646215200000|2022-03-02 10:00:00|2065.8|2050|2060|2046.3|2067|2050.3|2057|2043.5|38
1646215500000|2022-03-02 10:05:00|2064|2047.5|2056.3|2046|2064|2052|2056.3|2041|22
1646215800000|2022-03-02 10:10:00|2056|2041.3|2062.8|2046|2062.8|2046|2055.5|2040.3|22
1646216100000|2022-03-02 10:15:00|2061.8|2046.3|2063|2046.5|2063|2046.5|2061.8|2046|0
1646216400000|2022-03-02 10:20:00|2062.8|2047|2059|2045|2062.8|2050|2058|2045|3
1646216700000|2022-03-02 10:25:00|2057|2044.8|2056|2044.8|2057|2047|2055.8|2044.8|1
1646217000000|2022-03-02 10:30:00|2056.8|2041.3|2055|2042|2056.8|2047|2055|2041|26
1646217300000|2022-03-02 10:35:00|2054|2042.3|2056.8|2042|2056.8|2043.3|2052|2042|2
1646217600000|2022-03-02 10:40:00|2057|2040|2052.8|2039|2057|2040|2052.8|2039|5
1646217900000|2022-03-02 10:45:00|2052.3|2034.8|2050|2037.3|2052.3|2039|2047|2034.3|4
1646218200000|2022-03-02 10:50:00|2049|2036.5|2041|2029|2049|2037|2041|2029|7
1646218500000|2022-03-02 10:55:00|2040|2026|2046|2035|2046|2035|2038|2025.8|16
1646218800000|2022-03-02 11:00:00|2043.3|2038|2049|2036|2050|2038|2043.3|2035.5|16
1646219100000|2022-03-02 11:05:00|2048.8|2036.3|2049.8|2036.5|2049.8|2036.5|2047.8|2036.3|0
1646219400000|2022-03-02 11:10:00|2050|2037.3|2053.3|2040|2054.8|2040.5|2050|2037.3|2
1646219700000|2022-03-02 11:15:00|2053.5|2038.5|2046|2033.8|2053.5|2038.5|2046|2033.8|8
1646220000000|2022-03-02 11:20:00|2045.8|2033|2044.5|2029.3|2045.8|2033|2041.8|2027.8|13
1646220300000|2022-03-02 11:25:00|2044.3|2029.5|2045.3|2030.5|2045.5|2030.5|2040|2029.5|32
1646220600000|2022-03-02 11:30:00|2045.5|2031|2055.3|2038|2055.3|2038|2045.5|2031|0
1646220900000|2022-03-02 11:35:00|2055|2038.3|2052|2039.3|2055|2041|2050.5|2038.3|1
1646221200000|2022-03-02 11:40:00|2052.3|2039.5|2052|2040.3|2052.3|2040.3|2052|2039.3|1
1646221500000|2022-03-02 11:45:00|2052.3|2040|2052.3|2039.5|2052.3|2040|2052|2039.5|11
1646221800000|2022-03-02 11:50:00|2052|2039.3|2052|2039.3|2052|2039.3|2052|2039.3|0
1646222100000|2022-03-02 11:55:00|2051.8|2039|2052.3|2039|2052.3|2039|2048|2036.3|21
1646222400000|2022-03-02 12:00:00||2037.5||2037.5||2040||2037.3|0
1646222700000|2022-03-02 12:05:00|2054.8|2038|2056|2040.5|2056|2040.5|2054.8|2038|9
1646223000000|2022-03-02 12:10:00|2055.5|2040.3|2057|2042|2057|2042|2055.5|2039.8|1
1646223300000|2022-03-02 12:15:00|2056|2042.3|2056|2044|2057|2044|2056|2042.3|1
1646223600000|2022-03-02 12:20:00|2056.8|2048|2058|2046|2058|2048.5|2056.8|2044|62
1646223900000|2022-03-02 12:25:00|2059|2046.5|2057|2046|2059|2049|2057|2046|15
1646224200000|2022-03-02 12:30:00|2059|2045.5|2053.5|2038|2059|2046.3|2053.5|2038|29
1646224500000|2022-03-02 12:35:00|2054.3|2038.3|2054|2038.8|2054.3|2039.5|2054|2038|0
1646224800000|2022-03-02 12:40:00|2053.8|2039|2057|2041.8|2057|2041.8|2053.8|2039|0
1646225100000|2022-03-02 12:45:00|2056.5|2042.8|2056.5|2043|2056.5|2043|2056.5|2041.8|0
1646225400000|2022-03-02 12:50:00|2057|2043.3|2060.8|2048.3|2060.8|2048.3|2057|2043.3|30
1646225700000|2022-03-02 12:55:00|2062|2048.5|2067|2054.3|2070.8|2060.5|2062|2048.5|22
1646226000000|2022-03-02 13:00:00|2069|2054.5|2075.8|2061.5|2076|2061.5|2069|2054.5|25
1646226300000|2022-03-02 13:05:00|2072|2061|2071|2057|2072|2061|2066.5|2052.3|12
1646226600000|2022-03-02 13:10:00|2069|2057.3|2072|2059|2073.5|2059|2068|2057.3|27
1646226900000|2022-03-02 13:15:00|2070|2059.3|2075.8|2064.5|2076.8|2066.5|2070|2059.3|56
1646227200000|2022-03-02 13:20:00|2076|2066|2077|2061|2080|2069|2076|2061|23
1646227500000|2022-03-02 13:25:00|2076.3|2059.8|2074|2059|2076.3|2063|2070.3|2058|38
1646227800000|2022-03-02 13:30:00|2071|2057.5|2062|2050.5|2071|2057.5|2062|2049.8|16
1646228100000|2022-03-02 13:35:00|2061|2049|2067.5|2052|2067.5|2059.3|2061|2048.5|34
1646228400000|2022-03-02 13:40:00|2067.3|2051|2062|2050.3|2067.3|2051|2062|2050.3|3
1646228700000|2022-03-02 13:45:00|2063|2050.5|2062.8|2048.8|2065.3|2050.8|2062.8|2048.8|2
1646229000000|2022-03-02 13:50:00|2061|2048|2061|2049|2064|2049|2060|2048|4
1646229300000|2022-03-02 13:55:00||2049.3||2049.8||2049.8||2048|0
1646229600000|2022-03-02 14:00:00|2063.5|2051|2066.8|2051.3|2067.5|2056.5|2063.3|2051|11
1646229900000|2022-03-02 14:05:00|2070|2052|2070|2058|2070|2058|2070|2051.3|7
1646230200000|2022-03-02 14:10:00|2070.5|2057|2069|2059|2070.8|2059|2069|2057|11
1646230500000|2022-03-02 14:15:00|2068.8|2058|2068.5|2057.3|2069|2058.5|2068.5|2057|1
1646230800000|2022-03-02 14:20:00|2069.3|2057|2067|2052|2069.3|2057|2066.5|2052|20
1646231100000|2022-03-02 14:25:00|2066.5|2052.3|2067|2052.3|2067.5|2052.3|2065|2052.3|21
1646231400000|2022-03-02 14:30:00|2066.8|2053|2064.8|2049|2066.8|2053|2064.8|2047|28
1646231700000|2022-03-02 14:35:00|2064.3|2049.5|2061.5|2045|2065.3|2049.5|2057.5|2044.8|12
1646232000000|2022-03-02 14:40:00|2061.3|2044.8|2056.8|2045|2061.3|2047|2056.8|2044.8|1
1646232300000|2022-03-02 14:45:00|2057|2044.8|2062.5|2051|2062.5|2051|2057|2044.8|23
1646232600000|2022-03-02 14:50:00|2063|2051.3|2065.5|2051|2065.5|2053.8|2061.8|2049.3|14
1646232900000|2022-03-02 14:55:00|2063.8|2051.3|2067|2052|2067|2052|2063.8|2051.3|10
1646233200000|2022-03-02 15:00:00|2066.8||2066.8||2066.8||2066.8||0
1646233500000|2022-03-02 15:05:00|2066.5|2054|2066.8|2054|2066.8|2054|2066.5|2054|0
1646233800000|2022-03-02 15:10:00|2066.5|2052|2066.5|2052|2066.5|2052|2066.5|2052|0
1646234100000|2022-03-02 15:15:00|2065.3|2051.3|2059.5|2051|2065.3|2052|2059.5|2051|8
1646295300000|2022-03-03 08:15:00||2051||2051||2051||2051|0
1646295600000|2022-03-03 08:20:00|2096|2074|2096|2076|2105|2076|2096|2074|0
1646295900000|2022-03-03 08:25:00|2097|2076.3|2095|2079.3|2097|2079.3|2095|2076.3|3
1646296200000|2022-03-03 08:30:00|2094.5|2086|2096|2076.3|2096|2086|2092|2076.3|18
1646296500000|2022-03-03 08:35:00|2095|2079|2084|2066|2095|2079|2081|2059|43
1646296800000|2022-03-03 08:40:00|2082|2055.5|2069|2058|2082|2058|2069|2055.5|7
1646297100000|2022-03-03 08:45:00|2068.8|2055.5|2055|2040|2068.8|2058|2055|2039.5|31
1646297400000|2022-03-03 08:50:00|2057|2040.8|2062|2050.8|2064.3|2054|2057|2040.8|57
1646297700000|2022-03-03 08:55:00|2061.8|2049|2062|2048|2063.5|2054|2061|2047.5|2
1646298000000|2022-03-03 09:00:00|2063|2048.5|2070|2056.3|2073|2056.8|2063|2048.5|23
1646298300000|2022-03-03 09:05:00|2070.8|2057.8|2073|2058.3|2073|2063|2070.8|2056.5|5
1646298600000|2022-03-03 09:10:00|2072|2057.3|2070.5|2058|2072|2058|2070.5|2054|0
1646298900000|2022-03-03 09:15:00|2070.3|2059|2068|2052.3|2070.3|2059|2068|2051.5|12
1646299200000|2022-03-03 09:20:00|2068.8|2052.5|2067.8|2053|2068.8|2053|2067.8|2051.8|0
1646299500000|2022-03-03 09:25:00|2068|2055|2077|2060.5|2077|2067|2067|2055|84
1646299800000|2022-03-03 09:30:00|2076.8|2061.5|2073|2061.5|2076.8|2063|2072.3|2061.5|10
1646300100000|2022-03-03 09:35:00||2062||2061.5||2062.3||2061.5|0
1646300400000|2022-03-03 09:40:00|2072.5|2063|2076.3|2062|2076.3|2065|2072.5|2061.5|27
1646300700000|2022-03-03 09:45:00|2076.8|2062.3|2081|2065|2081.5|2065|2076.8|2062|32
1646301000000|2022-03-03 09:50:00|2082|2065.3|2082.8|2069.3|2083.5|2069.3|2082|2065.3|3
1646301300000|2022-03-03 09:55:00|2081|2069|2076.5|2065.3|2082.8|2069|2076.3|2065.3|10
1646301600000|2022-03-03 10:00:00|2075.8|2063|2076|2063|2076.5|2063|2075|2063|0
1646301900000|2022-03-03 10:05:00|2075|2062|2071.8|2054|2075.3|2063|2067|2054|45
1646302200000|2022-03-03 10:10:00|2070.8|2054.5|2067|2052.8|2071|2055.5|2064.8|2052.3|13
1646302500000|2022-03-03 10:15:00|2068.8|2053|2064|2053|2069.3|2055.3|2063.5|2052.8|26
1646302800000|2022-03-03 10:20:00|2063.8|2051.8|2058.8|2047.5|2063.8|2051.8|2058.8|2047.5|20
1646303100000|2022-03-03 10:25:00|2059|2045|2060|2046.8|2061.5|2046.8|2059|2045|16
1646303400000|2022-03-03 10:30:00|2061|2046.5|2065.8|2050.3|2066|2053|2061|2046.5|11
1646303700000|2022-03-03 10:35:00|2066|2050.5|2071|2055|2071|2055|2061.8|2050.3|17
1646304000000|2022-03-03 10:40:00|2070|2056|2073.5|2057.8|2073.5|2064|2070|2056|4
1646304300000|2022-03-03 10:45:00|2072.5|2057.5|2073|2058.5|2073.5|2059|2071.8|2057|0
1646304600000|2022-03-03 10:50:00|2074|2059|2071|2059.3|2074|2059.3|2071|2059|5
1646304900000|2022-03-03 10:55:00|2070|2059|2067|2055|2070|2059|2065|2055|17
1646305200000|2022-03-03 11:00:00|2066|2055.3|2065.3|2049|2066|2055.3|2065.3|2049|16
1646305500000|2022-03-03 11:05:00|2063.5|2049.3|2056.5|2041|2063.5|2049.3|2056.3|2041|20
1646305800000|2022-03-03 11:10:00|2056.8|2041.3|2065|2049.5|2065|2049.5|2056|2041|15
1646306100000|2022-03-03 11:15:00|2065.3|2050|2066.8|2051|2067|2054|2065.3|2050|9
1646306400000|2022-03-03 11:20:00|2066.5|2051.3|2067|2051.5|2067|2051.5|2066.5|2051.3|0
1646306700000|2022-03-03 11:25:00|2067.8|2051.8|2070|2056|2071.5|2059|2061.5|2051.8|0
1646307000000|2022-03-03 11:30:00|2069|2059|2069.8|2056|2070|2059|2067|2053.8|2
1646307300000|2022-03-03 11:35:00|2069.5|2057.8|2068.8|2056|2069.5|2057.8|2068.3|2055.5|19
1646307600000|2022-03-03 11:40:00|2068.5|2055.8|2066|2051|2068.5|2055.8|2063.8|2049.3|14
1646307900000|2022-03-03 11:45:00|2065.8|2049.3|2057|2040.8|2065.8|2049.3|2054|2038.8|45
1646308200000|2022-03-03 11:50:00|2057.5|2041|2064|2048|2064|2048|2057|2041|1
1646308500000|2022-03-03 11:55:00|2064.5|2048.3|2061|2051|2064.5|2051|2061|2045.5|0
1646308800000|2022-03-03 12:00:00|2060|2048.8|2060|2050.3|2061|2050.3|2060|2048.8|9
1646309100000|2022-03-03 12:05:00|2059|2048.3|2059|2047.5|2059|2048.3|2059|2047.3|0
1646309400000|2022-03-03 12:10:00|2061|2047|2065|2051.5|2067|2051.5|2059|2046.3|6
1646309700000|2022-03-03 12:15:00|2064.8|2051.8|2066.8|2052|2066.8|2052|2064.5|2051.8|0
1646310000000|2022-03-03 12:20:00|2068|2052.3|2069|2056.3|2069|2056.3|2066|2052.3|29
1646310300000|2022-03-03 12:25:00|2069.3|2056.5|2072.3|2057|2073.8|2064.3|2067|2056.5|153
1646310600000|2022-03-03 12:30:00|2072|2057.3|2071|2059|2072|2059.3|2070|2057.3|30
1646310900000|2022-03-03 12:35:00|2070|2058.5|2073.3|2062|2073.3|2062|2070|2058.5|41
1646311200000|2022-03-03 12:40:00|2073|2062.5|2070.3|2059|2073|2062.5|2070.3|2059|6
1646311500000|2022-03-03 12:45:00|2070.5|2058.5|2071|2060|2071.8|2060|2069.5|2058.5|7
1646311800000|2022-03-03 12:50:00|2072||2072||2072||2071||1
1646312100000|2022-03-03 12:55:00|2070|2059.5|2072.3|2060|2072.3|2060|2070|2059.5|0
1646312400000|2022-03-03 13:00:00|2071.8||2072||2073.3||2071.8||0
1646312700000|2022-03-03 13:05:00|2071.8|2059.5|2068.8|2055|2071.8|2059.5|2065|2055|26
1646313000000|2022-03-03 13:10:00|2069.3|2055.3|2070.8|2059|2070.8|2059|2069.3|2055.3|0
1646313300000|2022-03-03 13:15:00|2071|2059.3|2073|2060.3|2073.5|2060.3|2070|2059.3|12
1646313600000|2022-03-03 13:20:00|2072.8|2063|2071.5|2060.5|2072.8|2063|2071.5|2060.3|1
1646313900000|2022-03-03 13:25:00|2071.3|2060.3|2071|2058|2071.3|2060.3|2069.5|2055.3|32
1646314200000|2022-03-03 13:30:00|2072|2059|2072|2059|2072|2059|2072|2059|0
1646314500000|2022-03-03 13:35:00|2073.5|2059.3|2073.5|2059.3|2073.5|2063|2073|2059|8
1646314800000|2022-03-03 13:40:00|2073|2061.3|2076.8|2061|2076.8|2062.3|2073|2059.5|13
1646315100000|2022-03-03 13:45:00|2077|2061.3|2076.5|2062.8|2077|2063.8|2071|2061|0
1646315400000|2022-03-03 13:50:00|2076.3|2062.5|2075|2063.5|2076.3|2063.5|2071|2061|60
1646315700000|2022-03-03 13:55:00|2075.8|2063.8|2086.3|2073|2086.3|2073|2075.3|2063.8|21
1646316000000|2022-03-03 14:00:00|2087|2073.3|2082|2069.5|2089|2079|2082|2069|9
1646316300000|2022-03-03 14:05:00|2086.3|2074|2081.8|2069|2086.3|2074|2081|2068.3|113
1646316600000|2022-03-03 14:10:00|2084.5|2069.3|2085|2070|2085|2070|2084.5|2069.3|0
1646316900000|2022-03-03 14:15:00|2084.8|2072|2084.8|2071.3|2084.8|2072|2084.8|2069|0
1646317200000|2022-03-03 14:20:00|2084.3|2071.5|2081|2069.3|2084.8|2071.5|2081|2069|0
1646317500000|2022-03-03 14:25:00|2080|2069|2080|2066.3|2080|2069|2080|2066.3|5
1646317800000|2022-03-03 14:30:00|2079.5|2066|2077|2064.8|2079.5|2066|2077|2064|3
1646318100000|2022-03-03 14:35:00|2079.5|2065|2080.3|2065.3|2080.8|2066|2079.5|2064|5
1646318400000|2022-03-03 14:40:00|2080|2064.8|2079.5|2065.3|2080.8|2066|2079.5|2064.8|0
1646318700000|2022-03-03 14:45:00|2079.3|2066|2078.5|2064.3|2079.5|2066.3|2077|2064|1
1646319000000|2022-03-03 14:50:00|2077.8|2063.5|2071.5|2060.8|2077.8|2063.8|2071.5|2060.5|10
1646319300000|2022-03-03 14:55:00|2071.3|2061|2083.5|2061.5|2086|2069.5|2070|2060.5|11
1646319600000|2022-03-03 15:00:00|2081||2077||2082||2077||0
1646319900000|2022-03-03 15:05:00|2076|2060.5|2070|2055|2076|2060.5|2070|2054.3|17
1646320200000|2022-03-03 15:10:00|2069.8|2049.8|2066.3|2054.3|2069.8|2054.3|2066.3|2049.8|1
1646320500000|2022-03-03 15:15:00|2066|2054.5|2062.3|2049.8|2066|2054.5|2062.3|2049.8|6
1646381700000|2022-03-04 08:15:00||2049.8||2049.8||2049.8||2049.8|0
1646382300000|2022-03-04 08:25:00|2022|2009|2026|2004.3|2026|2009|2022|2004.3|0
1646382600000|2022-03-04 08:30:00|2025||2023.8||2025||2023.8||0
1646382900000|2022-03-04 08:35:00|2023.5|2008.5|2015|1983|2024|2008.5|2007|1981|46
1646383200000|2022-03-04 08:40:00|2010|1982|2002|1989.3|2012|1989.3|1991|1978|9
1646383500000|2022-03-04 08:45:00|2006.8|1989|2009|1994.5|2011|2002.5|2002|1989|55
1646383800000|2022-03-04 08:50:00|2011|2000|2006.8|1985.3|2024|2005|2006.8|1985.3|33
1646384100000|2022-03-04 08:55:00|2006.5|1989|2001|1990|2006.5|1990|2000|1989|12
1646384400000|2022-03-04 09:00:00|2000.8|1989|2000.8|1989|2000.8|1989|1997.8|1984.5|3
1646384700000|2022-03-04 09:05:00|2000|1987|2001|1988.5|2002|1988.5|1997|1986.5|115
1646385000000|2022-03-04 09:10:00|2000.8|1988|1991|1980|2002|1988|1991|1980|110
1646385300000|2022-03-04 09:15:00|1995.8|1984|1997|1980.5|2001.5|1984.3|1990.3|1980.5|50
1646385600000|2022-03-04 09:20:00|1996.5|1980.8|1976.3|1968|1996.5|1981|1976.3|1968|122
1646385900000|2022-03-04 09:25:00|1985|1969.3|1987|1977.8|1990.8|1977.8|1981|1968|64
1646386200000|2022-03-04 09:30:00|1989.8|1979|1989|1976.5|1990.3|1979|1980.3|1970|115
1646386500000|2022-03-04 09:35:00|1984|1974|1992|1975.5|1992.3|1984|1984|1973.3|17
1646386800000|2022-03-04 09:40:00|1991.3|1979|1980|1966|1991.3|1979|1977|1966|118
1646387100000|2022-03-04 09:45:00|1980.8|1966.5|1979|1966.3|1982.8|1966.5|1979|1966|0
1646387400000|2022-03-04 09:50:00|1980.8|1971|1973.8|1964|1981|1971|1973.8|1964|33
1646387700000|2022-03-04 09:55:00|1972.8|1963.5|1967|1959|1972.8|1963.5|1965|1959|4
1646388000000|2022-03-04 10:00:00|1962||1966.3||1967||1962||0
1646388300000|2022-03-04 10:05:00|1967|1956|1967|1956|1967|1956|1966|1956|16
1646388600000|2022-03-04 10:10:00||1955.3||1955||1955.3||1955|4
1646388900000|2022-03-04 10:15:00|1966.3|1955.3|1967|1955.3|1967|1955.3|1963.5|1955.3|1
1646389200000|2022-03-04 10:20:00|1968|1955|1967|1958|1977|1959|1967|1955|11
1646389500000|2022-03-04 10:25:00|1977|1957|1976.8|1961|1977|1961|1972|1957|20
1646389800000|2022-03-04 10:30:00|1977|1962.5|1977|1962|1977|1964.3|1972|1961|10
1646390100000|2022-03-04 10:35:00|1981.8|1969|1976.8|1962|1981.8|1969|1976.8|1962|21
1646390400000|2022-03-04 10:40:00|1976.3|1964|1976|1962|1976.5|1964|1976|1962|1
1646390700000|2022-03-04 10:45:00|1976.8||1976||1977||1975||2
1646391000000|2022-03-04 10:50:00|1975.5|1961|1971.8|1960|1975.5|1961|1971.8|1960|15
1646391300000|2022-03-04 10:55:00|1971|1959|1973.5|1957.3|1974|1959|1965.3|1957|7
1646391600000|2022-03-04 11:00:00|1973.3|1957|1971|1955|1973.3|1957|1971|1955|22
1646391900000|2022-03-04 11:05:00|1970|1953|1966.8|1951|1971|1953|1966.8|1951|1
1646392200000|2022-03-04 11:10:00|1966|1950|1966|1951|1966|1951|1966|1950|0
1646392500000|2022-03-04 11:15:00|1964||1963.8||1964||1963.8||1
1646392800000|2022-03-04 11:20:00|1962|1950|1963.8|1950|1963.8|1950|1960|1950|20
1646393100000|2022-03-04 11:25:00|1962|1950.3|1975|1957.5|1975|1964|1962|1950.3|9
1646393400000|2022-03-04 11:30:00|1972||1973||1973||1970||0
1646393700000|2022-03-04 11:35:00|1975|1955|1977|1955|1977|1964|1975|1955|2
1646394000000|2022-03-04 11:40:00|1975|1956|1973.5|1956|1975|1956|1973.5|1956|0
1646394300000|2022-03-04 11:45:00|1972|1959|1977|1959|1977|1959|1972|1959|10
1646394600000|2022-03-04 11:50:00||1959.3||1960||1960||1959|1
1646394900000|2022-03-04 11:55:00|1976|1961|1982|1969|1982|1969|1976|1959.5|16
1646395200000|2022-03-04 12:00:00|1982.5|1959.5|1979|1957.3|1987|1959.5|1979|1957.3|4
1646395500000|2022-03-04 12:05:00|1980|1964|1979.8|1959|1980|1964|1979.8|1959|0
1646396100000|2022-03-04 12:15:00|1979||1978.8||1979||1978.8||0
1646396400000|2022-03-04 12:20:00|1982|1961|1985.5|1964|1985.5|1974|1982|1961|5
1646396700000|2022-03-04 12:25:00|1984||1983||1985.5||1983||2
1646397000000|2022-03-04 12:30:00|1980||1979.8||1980||1979.8||2
1646397300000|2022-03-04 12:35:00|1980|1961.8|1979|1964|1980|1964|1979|1959|0
1646397600000|2022-03-04 12:40:00|1977|1961.5|1979|1959.5|1979|1961.5|1977|1959.5|0
1646397900000|2022-03-04 12:45:00|1980|1961|1986|1969|1988.8|1969|1980|1961|7
1646398200000|2022-03-04 12:50:00|1986.8|1967.5|1985|1967.5|1986.8|1967.5|1980|1961.3|20
1646398500000|2022-03-04 12:55:00|1980|1961.3|1982|1966|1982|1966|1976|1958|5
1646398800000|2022-03-04 13:00:00|1985||1985||1985||1985||1
1646399100000|2022-03-04 13:05:00||1966.3||1969||1969||1966.3|0
1646399400000|2022-03-04 13:10:00|1984.8||1984||1984.8||1983.8||4
1646399700000|2022-03-04 13:15:00|1985||1985||1985||1985||2
1646400000000|2022-03-04 13:20:00|1984.8|1969.5|1985|1970|1985|1970|1984.8|1969.5|5
1646400300000|2022-03-04 13:25:00|1984.5|1970.3|1983.8|1970.3|1984.5|1970.3|1981.5|1970.3|5
1646400600000|2022-03-04 13:30:00|1984|1974|1987|1975.3|1988.5|1975.3|1982|1974|21
1646400900000|2022-03-04 13:35:00|1988.8|1975.5|1981.8|1969.5|1988.8|1977|1981.8|1969.5|4
1646401200000|2022-03-04 13:40:00|1980.8|1969|1984|1964|1984|1969|1973|1961|23
1646401500000|2022-03-04 13:45:00|1983.8|1964.3|1982|1961|1983.8|1964.3|1972|1961|25
1646401800000|2022-03-04 13:50:00|1982.5|1961.3|1983|1961.5|1983|1961.5|1982|1961.3|11
1646402100000|2022-03-04 13:55:00|1984.3|1964|1988|1962|1988|1976.3|1984.3|1961.5|12
1646402400000|2022-03-04 14:00:00|1982|1962.3|1982|1964|1988|1964|1982|1962.3|0
1646402700000|2022-03-04 14:05:00|1981|1961.5|1981|1961.5|1981|1961.5|1981|1961.5|0
1646403000000|2022-03-04 14:10:00|1977|1960|1976|1960.3|1977|1960.3|1976|1960|0
1646403300000|2022-03-04 14:15:00|1976.8|1961|1976.8|1961.3|1976.8|1963.5|1976.8|1959|0
1646403600000|2022-03-04 14:20:00|1977|1962|1980.8|1964|1981|1964|1977|1962|20
1646403900000|2022-03-04 14:25:00|1977|1963|1977|1960|1977|1963|1977|1960|0
1646404200000|2022-03-04 14:30:00|1976.8|1960.3|1967|1957|1976.8|1961|1967|1957|11
1646404500000|2022-03-04 14:35:00|1957|1956|1973.8|1954|1974.8|1956|1957|1948|30
1646404800000|2022-03-04 14:40:00|1973|1952.3|1967|1951.3|1973|1954|1961.8|1950|8
1646405100000|2022-03-04 14:45:00|1965|1951.5|1964.8|1950.3|1965|1952.3|1962|1950|57
1646405400000|2022-03-04 14:50:00|1962|1948|1961|1945.3|1962|1948|1957|1943.3|53
1646405700000|2022-03-04 14:55:00|1957|1946|1967|1949.3|1967|1949.3|1957|1946|60
1646406000000|2022-03-04 15:00:00|1966.8|1950|1966.5|1950.3|1966.8|1954|1962|1950|5
1646406300000|2022-03-04 15:05:00|1966.3|1954|1966.5|1954|1966.5|1954|1966.3|1954|0
1646406600000|2022-03-04 15:10:00|1962|1950.3|1961.8|1945|1962|1950.3|1961.8|1945|12
1646406900000|2022-03-04 15:15:00|1961.5|1945.3|1960.8|1947|1961.5|1949|1960.8|1945.3|11
1646727300000|2022-03-08 08:15:00|1940|1901.3|1922|1902|1940|1902|1922|1901.3|1
1646727600000|2022-03-08 08:20:00|1907||1907||1907||1907||0
1646728200000|2022-03-08 08:30:00|1937|1913.3|1940|1917|1945|1917|1937|1909|37
1646728500000|2022-03-08 08:35:00|1938|1919|1951|1919|1953.5|1939|1938|1919|100
1646728800000|2022-03-08 08:40:00|1947|1914|1937|1910.3|1947|1919|1937|1909|26
1646729100000|2022-03-08 08:45:00|1936.5|1910|1937.5|1915.3|1939.5|1915.3|1922|1910|13
1646729400000|2022-03-08 08:50:00|1936|1915|1927|1906|1936|1915|1917|1901.3|97
1646729700000|2022-03-08 08:55:00|1926|1911|1935.8|1918.5|1937.5|1919|1922|1904|35
1646730000000|2022-03-08 09:00:00|1934|1919|1935|1915|1935.3|1919|1926.8|1915|67
1646730300000|2022-03-08 09:05:00|1935.3|1915.5|1930.8|1915.8|1935.3|1924|1927|1915.5|26
1646730600000|2022-03-08 09:10:00|1928.3|1915|1922|1910.3|1928.3|1915|1922|1909|4
1646730900000|2022-03-08 09:15:00|1921.5|1909|1923.3|1905.3|1923.3|1913|1917|1905|24
1646731200000|2022-03-08 09:20:00|1925|1905.5|1915|1899.3|1926.8|1914|1907|1895|46
1646731500000|2022-03-08 09:25:00|1914|1899.5|1912|1900.3|1914|1902.3|1909|1893|31
1646731800000|2022-03-08 09:30:00|1911.8|1904|1916.3|1900.3|1917|1905.3|1911.8|1899|12
1646732100000|2022-03-08 09:35:00|1916|1899|1912|1900|1916|1904|1908|1899|39
1646732400000|2022-03-08 09:40:00|1907|1899.5|1906.8|1894.8|1916|1899.5|1906.8|1890|80
1646732700000|2022-03-08 09:45:00|1904.3|1895.3|1897|1886.3|1904.3|1896.3|1896|1880|20
1646733000000|2022-03-08 09:50:00|1902|1887|1910|1895|1912|1900.3|1901.8|1887|69
1646733300000|2022-03-08 09:55:00|1909|1895.3|1907|1894.3|1909|1900.3|1906|1892|55
1646733600000|2022-03-08 10:00:00|1905.8|1893|1906|1894.3|1907|1894.3|1905|1893|8
1646733900000|2022-03-08 10:05:00|1906.8|1894.5|1905|1889.3|1906.8|1897.8|1898|1885|35
1646734200000|2022-03-08 10:10:00|1902.5|1890.5|1904.8|1889|1905|1892|1900|1885|30
1646734500000|2022-03-08 10:15:00|1904.5|1890.3|1902|1889|1904.5|1893.3|1901.8|1888.3|11
1646734800000|2022-03-08 10:20:00|1901.8|1886.5|1901|1885.3|1902|1891.8|1895.8|1880.8|56
1646735100000|2022-03-08 10:25:00|1905|1886|1905|1891|1905.5|1892|1905|1886|16
1646735400000|2022-03-08 10:30:00|1904|1892.3|1899|1887|1907|1895.3|1897|1887|79
1646735700000|2022-03-08 10:35:00|1902|1887.3|1904.5|1890|1906.5|1894.3|1900.3|1887|10
1646736000000|2022-03-08 10:40:00|1900.3|1887|1898.5|1886.3|1904.5|1891|1895|1885.3|31
1646736300000|2022-03-08 10:45:00|1898.8|1885.3|1905.3|1889.8|1905.3|1892.5|1898.5|1885.3|53
1646736600000|2022-03-08 10:50:00|1906|1890.3|1911.8|1902|1911.8|1902|1906|1890.3|98
1646736900000|2022-03-08 10:55:00|1912.3|1904|1917|1905|1917|1905.3|1911.5|1904|32
1646737200000|2022-03-08 11:00:00|1916.8|1902|1915.3|1904|1916.8|1904|1911.3|1900.8|42
1646737500000|2022-03-08 11:05:00|1915.5|1904.3|1912|1901.8|1915.5|1904.3|1912|1901.8|42
1646737800000|2022-03-08 11:10:00|1915.3|1901|1910.3|1899.3|1915.5|1902.5|1910.3|1899|82
1646738100000|2022-03-08 11:15:00|1910.5|1899.5|1912.8|1900|1915|1900|1910.5|1899.5|10
1646738400000|2022-03-08 11:20:00|1912.5|1900.3|1912.8|1899.3|1913|1900.3|1909.3|1897.5|25
1646738700000|2022-03-08 11:25:00|1913.5|1899.5|1914.5|1902|1915.3|1904|1913.5|1899.5|20
1646739000000|2022-03-08 11:30:00|1914.3|1902.3|1915.8|1903.8|1915.8|1903.8|1914|1902.3|60
1646739300000|2022-03-08 11:35:00|1915.5|1905|1915.5|1904.3|1915.5|1905|1915.5|1903.8|20
1646739600000|2022-03-08 11:40:00|1915.8|1905|1917.5|1906.5|1917.5|1907.8|1915|1905|29
1646739900000|2022-03-08 11:45:00|1917|1906.8|1924|1913|1924.8|1915.5|1917|1906.5|114
1646740200000|2022-03-08 11:50:00|1923.8|1909|1924|1912|1924.5|1915|1922|1909|87
1646740500000|2022-03-08 11:55:00|1926|1912.3|1927|1917.8|1929|1917.8|1924|1912.3|14
1646740800000|2022-03-08 12:00:00|1928.5|1916.5|1928.5|1920.3|1928.5|1920.3|1928.5|1916.5|49
1646741100000|2022-03-08 12:05:00|1928.8|1920.8|1932|1922.3|1932.8|1922.3|1928.8|1918|48
1646741400000|2022-03-08 12:10:00|1930.3|1923.5|1937|1926.8|1937.3|1928|1930|1919.3|94
1646741700000|2022-03-08 12:15:00|1934.8|1925|1935|1921.3|1935.5|1925|1934|1921|21
1646742000000|2022-03-08 12:20:00|1934.8|1922.5|1935|1921.5|1937.3|1926.5|1934.3|1921.3|71
1646742300000|2022-03-08 12:25:00|1935.5|1922.8|1934.8|1923.8|1937|1928.3|1934.8|1922.8|28
1646742600000|2022-03-08 12:30:00|1934.5|1921.5|1933|1922.3|1934.5|1924.8|1932.5|1921|53
1646742900000|2022-03-08 12:35:00|1933.8|1923.5|1934.8|1925.3|1935|1925.3|1933.8|1923.5|3
1646743200000|2022-03-08 12:40:00|1933.3|1926|1931.5|1919.3|1933.3|1926|1928.8|1914.8|106
1646743500000|2022-03-08 12:45:00|1931.3|1919|1930|1919|1931.3|1919|1930|1919|1
1646743800000|2022-03-08 12:50:00|1927|1918|1926|1916|1929.3|1918|1926|1916|59
1646744100000|2022-03-08 12:55:00|1925|1915|1924.8|1914|1925|1915|1922|1908.8|25
1646744400000|2022-03-08 13:00:00|1926.8|1915|1924.5|1912|1926.8|1918|1924.5|1912|17
1646744700000|2022-03-08 13:05:00|1924|1914|1927|1914|1927|1916.8|1924|1911.3|104
1646745000000|2022-03-08 13:10:00|1926.5|1912|1922.5|1909|1926.5|1914|1922.5|1909|25
1646745300000|2022-03-08 13:15:00|1922.3|1913|1918.8|1905.3|1922.3|1913|1912|1902|37
1646745600000|2022-03-08 13:20:00|1918.3|1904|1917|1907|1918.3|1907|1916|1904|0
1646745900000|2022-03-08 13:25:00|1916.3|1906|1914.3|1902|1916.3|1906|1914.3|1902|35
1646746200000|2022-03-08 13:30:00|1914.5|1902.3|1917|1904|1917|1906|1914.5|1902|10
1646746500000|2022-03-08 13:35:00|1916.3|1903|1916|1905|1917|1905.3|1916|1902|0
1646746800000|2022-03-08 13:40:00|1917|1905.3|1917.3|1905.3|1919.8|1910|1917|1905.3|38
1646747100000|2022-03-08 13:45:00|1916.5|1905|1915|1901|1916.5|1905|1915|1901|34
1646747400000|2022-03-08 13:50:00|1915.8|1901.3|1917.3|1904.3|1917.3|1904.3|1915|1901.3|15
1646747700000|2022-03-08 13:55:00|1918|1905|1919|1905|1920.5|1907|1918|1905|0
1646748000000|2022-03-08 14:00:00|1917.8|1904|1917|1904|1917.8|1904.3|1917|1904|2
1646748300000|2022-03-08 14:05:00|1916.8|1902|1908|1894|1916.8|1902|1908|1894|17
1646748600000|2022-03-08 14:10:00|1907.3|1893|1908.8|1892.8|1909.8|1900|1906.3|1892|0
1646748900000|2022-03-08 14:15:00|1909.5|1893|1907.3|1893|1910.5|1894.3|1907.3|1893|1
1646749200000|2022-03-08 14:20:00|1906.5|1892.5|1909.3|1894|1909.3|1894|1906.3|1892.3|0
1646749500000|2022-03-08 14:25:00|1908.5|1894.3|1909.8|1897|1910.5|1899|1908.3|1894.3|25
1646749800000|2022-03-08 14:30:00||1896||1896||1896||1896|0
1646750100000|2022-03-08 14:35:00|1909.5|1897|1909.8|1897.5|1910|1897.5|1909.5|1897|0
1646750400000|2022-03-08 14:40:00|1909.5|1896|1906.8|1895|1909.5|1896|1906.8|1895|2
1646750700000|2022-03-08 14:45:00|1906.5|1894|1904|1892|1906.8|1896|1904|1892|14
1646751000000|2022-03-08 14:50:00|1902|1893|1906.8|1894|1906.8|1894|1902|1893|0
1646751300000|2022-03-08 14:55:00|1906.5|1895|1906.8|1894|1906.8|1895|1905.8|1894|6
1646751600000|2022-03-08 15:00:00|1907|1892|1896.5|1883.5|1907|1892|1896.5|1880.8|22
1646751900000|2022-03-08 15:05:00|1895|1884|1897|1884|1897|1884|1894|1884|9
1646752200000|2022-03-08 15:10:00|1900|1884.5|1904|1890|1906.5|1890|1900|1884.5|2
1646752500000|2022-03-08 15:15:00|1902|1888|1899|1887|1902|1888|1898|1887|3
1646813700000|2022-03-09 08:15:00|1899|1887|1899|1887|1899|1887|1899|1887|0
1646814300000|2022-03-09 08:25:00|1936.8|1923|1966|1929|1967|1929|1936.8|1923|1
1646814600000|2022-03-09 08:30:00|1955.8|1930|1955|1931|1955.8|1931.3|1954.8|1930|2
1646814900000|2022-03-09 08:35:00|1955.8|1931.3|1962.8|1949|1966|1949|1955.8|1931.3|6
1646815200000|2022-03-09 08:40:00|1962|1954|1962|1951|1963.8|1955.5|1962|1949|27
1646815500000|2022-03-09 08:45:00|1963.8|1954|1963.8|1949|1965|1954|1963.8|1941.3|15
1646815800000|2022-03-09 08:50:00|1962|1940.5|1958.5|1945|1962|1949|1957|1940.5|16
1646816100000|2022-03-09 08:55:00|1958.3|1945.3|1955|1939|1958.3|1945.3|1947|1927.5|21
1646816400000|2022-03-09 09:00:00|1954.8|1925.3|1954.8|1940|1954.8|1940|1947|1925.3|27
1646816700000|2022-03-09 09:05:00|1955.5|1940.5|1954.5|1939.5|1955.8|1941|1954.5|1939.5|0
1646817000000|2022-03-09 09:10:00|1953.8|1939.3|1942.3|1929.3|1953.8|1939.3|1942.3|1927.8|5
1646817300000|2022-03-09 09:15:00|1944.5|1929.5|1949.3|1933.8|1949.3|1933.8|1944.3|1929.3|11
1646817600000|2022-03-09 09:20:00|1950.5|1934|1953.8|1938.8|1953.8|1938.8|1948.3|1934|0
1646817900000|2022-03-09 09:25:00|1953|1937.8|1956|1941.3|1956|1941.5|1952|1937|1
1646818200000|2022-03-09 09:30:00|1956.8|1941.5|1957|1943|1958|1943|1956.8|1940.8|1
1646818500000|2022-03-09 09:35:00|1958|1943.3|1964|1949|1964|1949|1958|1943.3|12
1646818800000|2022-03-09 09:40:00|1965|1949.3|1962.8|1949|1965|1949.3|1962.3|1947|55
1646819100000|2022-03-09 09:45:00|1963.8|1947.5|1961|1947|1964|1947.5|1961|1947|0
1646819400000|2022-03-09 09:50:00|1960.3|1947.3|1961|1949|1961|1949|1960|1947|3
1646819700000|2022-03-09 09:55:00|1962.8|1949.3|1963|1950.3|1963.5|1950.3|1962.5|1949.3|3
1646820000000|2022-03-09 10:00:00|1963.5|1951|1964|1951.3|1964.8|1951.3|1963.5|1951|3
1646820300000|2022-03-09 10:05:00|1963.3|1951.5|1965|1953|1965|1953.5|1963|1951.5|1
1646820600000|2022-03-09 10:10:00|1966|1954|1969.5|1959|1970|1959|1966|1954|15
1646820900000|2022-03-09 10:15:00|1973.3|1961.5|1970.3|1959|1973.3|1961.5|1968|1959|26
1646821200000|2022-03-09 10:20:00|1970|1957|1970|1957|1970|1958|1970|1957|27
1646821500000|2022-03-09 10:25:00|1966.3|1958|1972|1965|1972|1965|1966.3|1958|1
1646822100000|2022-03-09 10:35:00|1976|1967.3|1976|1967.3|1976|1967.3|1976|1967.3|1
1646822400000|2022-03-09 10:40:00|1977|1967|1981|1969|1981|1969.3|1977|1967|37
1646822700000|2022-03-09 10:45:00|1980.3|1969.3|1980.8|1967|1982|1972|1980|1967|35
1646823000000|2022-03-09 10:50:00|1980.5|1970|1978.8|1968|1980.5|1970|1977|1967|76
1646823300000|2022-03-09 10:55:00|1979|1967|1975|1960|1979|1967|1973.3|1959.3|28
1646823600000|2022-03-09 11:00:00|1974.8|1960.3|1974|1962|1974.8|1962|1973.8|1960.3|50
1646823900000|2022-03-09 11:05:00|1975|1962.5|1975|1966|1975|1966|1975|1962.5|0
1646824200000|2022-03-09 11:10:00|1977|1966.3|1977|1966|1978|1966.3|1977|1966|6
1646824500000|2022-03-09 11:15:00|1976.8|1966.3|1975|1965.3|1977|1966.3|1973|1963.5|12
1646824800000|2022-03-09 11:20:00|1972|1963.5|1975.8|1967|1976|1967|1972|1963.5|15
1646825100000|2022-03-09 11:25:00|1975.5|1965|1975|1963.5|1975.5|1965|1975|1963.5|8
1646825400000|2022-03-09 11:30:00|1974.8|1962.5|1974.5|1962.8|1976|1962.8|1974.5|1962.5|58
1646825700000|2022-03-09 11:35:00|1974.3|1962.5|1970.8|1961.3|1974.3|1962.5|1967|1954.8|12
1646826000000|2022-03-09 11:40:00|1970.5|1961|1971.5|1961|1971.5|1961.3|1970.5|1961|14
1646826300000|2022-03-09 11:45:00|1971.3|1960.5|1967|1954|1971.5|1960.5|1967|1952|17
1646826600000|2022-03-09 11:50:00|1967.8|1954.8|1971.5|1963|1971.5|1963|1967.8|1954.8|62
1646826900000|2022-03-09 11:55:00|1974.5|1960.3|1974.3|1960|1974.5|1962|1971.8|1960|8
1646827200000|2022-03-09 12:00:00|1975.3|1962|1973|1960.3|1975.5|1962|1972.5|1960|3
1646827500000|2022-03-09 12:05:00|1971||1971||1971||1971||0
1646827800000|2022-03-09 12:10:00||1960||1960||1960||1960|1
1646828100000|2022-03-09 12:15:00||1959||1962||1962||1959|4
1646828400000|2022-03-09 12:20:00|1973|1962.3|1975|1962.8|1975|1965|1973|1962.3|7
1646828700000|2022-03-09 12:25:00|1975.5|1965|1975|1965|1975.5|1967|1975|1965|12
1646829000000|2022-03-09 12:30:00|1976|1962|1973|1961|1976|1965.5|1973|1961|33
1646829300000|2022-03-09 12:35:00|1974|1961.3|1976|1963|1976|1964|1974|1961.3|22
1646829600000|2022-03-09 12:40:00|1977.5|1963.3|1977.8|1964|1977.8|1964|1977.5|1963.3|20
1646829900000|2022-03-09 12:45:00|1979|1964.3|1978.8|1965.3|1979|1965.3|1978.8|1964.3|0
1646830200000|2022-03-09 12:50:00|1979|1965.5|1985|1970.8|1985|1974|1978.8|1965.5|66
1646830500000|2022-03-09 12:55:00|1985.3|1971.3|1986|1975|1986|1975|1984|1971.3|13
1646830800000|2022-03-09 13:00:00|1989|1974.3|1988.3|1974.3|1989|1976|1988.3|1974.3|5
1646831100000|2022-03-09 13:05:00|1988|1973|1986.5|1973|1988|1973.5|1985.5|1971.5|0
1646831400000|2022-03-09 13:10:00|1986.8|1973.3|1985.8|1974|1987|1974|1985.8|1973.3|20
1646832000000|2022-03-09 13:20:00|1985.5|1970.5|1985.8|1970.5|1985.8|1970.5|1984.5|1970.5|5
1646832300000|2022-03-09 13:25:00|1986|1974|1987|1974|1987|1975.5|1986|1974|0
1646832600000|2022-03-09 13:30:00|1986.5|1972|1986.3|1973.3|1986.8|1974|1985.3|1972|0
1646832900000|2022-03-09 13:35:00|1986.5|1973.5|1987|1974|1987|1974|1986.5|1973.5|0
1646833200000|2022-03-09 13:40:00|1986.5||1984||1986.8||1984||0
1646833500000|2022-03-09 13:45:00|1982|1973|1980|1967.8|1984|1973|1980|1967.5|8
1646833800000|2022-03-09 13:50:00|1976.5|1968|1984|1971|1984|1971|1976.5|1968|2
1646834100000|2022-03-09 13:55:00|1983.8|1972.5|1983.3|1969|1983.8|1973|1983.3|1969|8
1646834400000|2022-03-09 14:00:00|1983|1967|1979|1965|1983|1969|1973.8|1964|26
1646834700000|2022-03-09 14:05:00|1977|1964|1985|1971|1985|1971|1975.3|1964|19
1646835000000|2022-03-09 14:10:00|1988|1971.5|1988|1976|1988|1979|1987|1971.5|33
1646835300000|2022-03-09 14:15:00|1988.8|1975.8|1986.8|1975|1989|1977|1986.8|1974.8|21
1646835600000|2022-03-09 14:20:00|1987||1987||1987||1987||0
1646835900000|2022-03-09 14:25:00|1989|1975.3|1992.8|1979|1993|1982|1989|1975.3|17
1646836200000|2022-03-09 14:30:00|1992|1979.3|1995|1979.3|1995|1979.3|1992|1979.3|0
1646836500000|2022-03-09 14:35:00|1994|1980|1996.8|1983|1996.8|1983|1993.3|1980|6
1646836800000|2022-03-09 14:40:00|1997|1983.3|1998|1986.3|1999|1986.3|1997|1983.3|2
1646837100000|2022-03-09 14:45:00|1997|1986|1995|1985|2000|1987|1995|1983.5|12
1646837400000|2022-03-09 14:50:00|1997|1987|1998|1985|1999.8|1987|1997|1984.5|44
1646837700000|2022-03-09 14:55:00|1997|1986|1996.8|1984|1997|1986|1992|1983.3|30
1646838000000|2022-03-09 15:00:00|1995.5|1983.3|1995|1979.5|1995.5|1983.3|1995|1979.5|7
1646838300000|2022-03-09 15:05:00|1993.8|1977.5|1993.8|1978|1993.8|1984|1993.8|1977.5|2
1646838600000|2022-03-09 15:10:00|1993|1976|1987|1971.5|1993|1976|1987|1969.5|14
1646838900000|2022-03-09 15:15:00|1988|1971.8|1985|1974.8|1988|1979|1985|1971.8|13
1646900100000|2022-03-10 08:15:00|1997|1969|1996|1969|1997|1969|1996|1964|1
1646900400000|2022-03-10 08:20:00|1994|1964|1977|1964|1994|1964|1977|1964|1
1646900700000|2022-03-10 08:25:00|1971|1958|1977|1960.3|1977|1960.3|1971|1958|2
1646901000000|2022-03-10 08:30:00|1976.8|1963|1976|1963|1976.8|1963.3|1976|1963|0
1646901300000|2022-03-10 08:35:00|1975.8|1964|1983|1970|1983|1970|1975.8|1963|31
1646901600000|2022-03-10 08:40:00|1986|1972|1989.5|1973.8|1991|1982|1986|1972|8
1646901900000|2022-03-10 08:45:00|1981.3|1973.5|1985.5|1972|1989.5|1974.5|1981.3|1972|20
1646902200000|2022-03-10 08:50:00|1985.8|1970|1977|1966|1987|1970|1977|1966|33
1646902500000|2022-03-10 08:55:00|1976.5|1962.5|1980.3|1969|1980.3|1969|1976.5|1962.3|58
1646902800000|2022-03-10 09:00:00|1981.3|1969.3|1988|1975.3|1988|1975.3|1980|1969.3|3
1646903100000|2022-03-10 09:05:00|1990.3|1976.3|1993.5|1978|1993.8|1981.5|1990.3|1976.3|34
1646903400000|2022-03-10 09:10:00|1989|1978.3|1995.5|1985.5|1995.8|1985.5|1989|1978.3|3
1646903700000|2022-03-10 09:15:00|1995.3|1986|1991|1976.5|1995.5|1986|1991|1976.5|30
1646904000000|2022-03-10 09:20:00|1991.3|1977|1990.8|1977|1991.8|1977|1987|1976.5|1
1646904300000|2022-03-10 09:25:00|1990.5|1975|1988.8|1976|1990.8|1976|1987|1975|0
1646904600000|2022-03-10 09:30:00|1989.3|1975|1988.5|1976.8|1989.3|1976.8|1982|1972.8|41
1646904900000|2022-03-10 09:35:00|1990|1977.3|1995|1979.8|1995|1979.8|1987|1976.8|35
1646905200000|2022-03-10 09:40:00|1994.8|1979.3|1994|1979.8|1994.8|1979.8|1994|1979|0
1646905500000|2022-03-10 09:45:00|1995|1980|1995|1980.3|1995|1980.3|1995|1980|0
1646905800000|2022-03-10 09:50:00|1994.5|1978.8|1992|1976.3|1994.5|1978.8|1992|1976.3|11
1646906100000|2022-03-10 09:55:00|1992.3|1975.5|1977|1964.3|1992.3|1975.5|1974|1963.5|32
1646906400000|2022-03-10 10:00:00|1980.8|1966|1982|1969.5|1985|1969.8|1980.8|1966|4
1646906700000|2022-03-10 10:05:00|1984.3|1970.5|1983|1967.3|1984.5|1972.3|1983|1967.3|4
1646907000000|2022-03-10 10:10:00|1982.5|1965.5|1974.8|1958.8|1982.5|1969|1974.3|1958.8|23
1646907300000|2022-03-10 10:15:00|1974.5|1958.5|1962|1947.8|1974.5|1958.5|1962|1947.8|19
1646907600000|2022-03-10 10:20:00|1961|1948|1957|1947.8|1962|1951.3|1957|1946.5|27
1646907900000|2022-03-10 10:25:00|1956.5|1944|1954|1944|1956.5|1945|1950|1938.5|63
1646908200000|2022-03-10 10:30:00|1953.8|1943|1940|1930.5|1953.8|1943|1940|1930.5|18
1646908500000|2022-03-10 10:35:00|1937.3|1927.5|1934.3|1921|1942.8|1931|1932|1921|26
1646908800000|2022-03-10 10:40:00|1932.8|1920|1933.3|1921.8|1936.5|1921.8|1932|1917.8|1
1646909100000|2022-03-10 10:45:00|1935.3|1922.3|1940|1926.3|1940|1926.3|1935.3|1922.3|13
1646909400000|2022-03-10 10:50:00|1940.5|1926.5|1940.5|1927.3|1940.5|1927.3|1939.8|1926.5|3
1646909700000|2022-03-10 10:55:00|1942.5|1927.5|1943.8|1928.5|1945.8|1933|1942.5|1927.5|13
1646910000000|2022-03-10 11:00:00|1944.3|1928.8|1945.8|1931.3|1946.5|1938|1940|1928.8|11
1646910300000|2022-03-10 11:05:00|1945|1931|1935|1923.5|1945|1931|1933.3|1923.5|37
1646910600000|2022-03-10 11:10:00|1934.8|1922.8|1928|1916|1934.8|1922.8|1927|1915.8|17
1646910900000|2022-03-10 11:15:00|1927|1915.5|1935|1920.5|1935|1921.8|1927|1915.5|14
1646911200000|2022-03-10 11:20:00|1934.8|1920.3|1934|1922.5|1934.8|1922.5|1931|1919.8|1
1646911500000|2022-03-10 11:25:00|1934.8|1922.8|1940.5|1926.8|1940.5|1928|1934.8|1922|31
1646911800000|2022-03-10 11:30:00|1939.5|1928.3|1940|1928.3|1940.5|1929.3|1939.5|1928|4
1646912100000|2022-03-10 11:35:00|1940.5|1929.8|1939|1925|1940.5|1930|1939|1925|15
1646912400000|2022-03-10 11:40:00|1938.5|1924.8|1935|1921.3|1938.5|1924.8|1935|1921.3|0
1646912700000|2022-03-10 11:45:00|1934.8|1921|1933|1920.5|1934.8|1921|1933|1920.5|20
1646913000000|2022-03-10 11:50:00|1932|1920.3|1930|1919|1932|1920.3|1929|1918.5|14
1646913300000|2022-03-10 11:55:00|1929|1918.5|1929|1919|1929|1919|1929|1917.5|18
1646913600000|2022-03-10 12:00:00|1931|1919.3|1937|1923.3|1938|1925.3|1931|1919.3|20
1646913900000|2022-03-10 12:05:00|1938|1923.5|1939|1926|1939|1927|1938|1923.5|2
1646914200000|2022-03-10 12:10:00|1938.8|1926.3|1936|1923.5|1938.8|1926.3|1936|1923.3|0
1646914500000|2022-03-10 12:15:00||1923.8||1924||1924||1923.5|0
1646914800000|2022-03-10 12:20:00|1937|1924.3|1943|1928.5|1943|1928.5|1937|1924|25
1646915100000|2022-03-10 12:25:00|1944.3|1930|1948.3|1934.3|1948.3|1934.3|1943|1930|11
1646915400000|2022-03-10 12:30:00|1947.8|1934.8|1945.5|1931.8|1947.8|1934.8|1945.5|1931.8|3
1646915700000|2022-03-10 12:35:00|1947|1932.3|1946.3|1932|1950.5|1937|1943.5|1931.3|36
1646916000000|2022-03-10 12:40:00|1946|1931.3|1950|1936|1950|1936|1945.5|1931.3|41
1646916300000|2022-03-10 12:45:00|1949.8|1936.3|1946|1934|1950|1936.3|1941|1930.8|7
1646916600000|2022-03-10 12:50:00|1945.8|1930.8|1939|1927.5|1946|1930.8|1939|1927.5|8
1646916900000|2022-03-10 12:55:00|1935|1924.3|1939|1925.5|1939|1925.5|1935|1919.8|17
1646917200000|2022-03-10 13:00:00|1938.8|1925.3|1938.8|1925|1938.8|1926|1938.8|1925|1
1646917500000|2022-03-10 13:05:00|1939|1925.8|1937.8|1924|1940.5|1929|1937.8|1924|5
1646917800000|2022-03-10 13:10:00|1937.5|1923.8|1934|1920|1938.3|1923.8|1930|1917.8|21
1646918100000|2022-03-10 13:15:00|1935.8|1920.3|1937.5|1922.5|1938.5|1922.8|1935.5|1920.3|0
1646918400000|2022-03-10 13:20:00|1938|1922.8|1937.3|1925.3|1939|1929|1937.3|1922.5|1
1646918700000|2022-03-10 13:25:00|1938.5|1926|1938.8|1925.3|1938.8|1926|1938|1925.3|7
1646919000000|2022-03-10 13:30:00|1939.5|1926|1939.3|1927.3|1940.3|1927.3|1939.3|1925.3|1
1646919300000|2022-03-10 13:35:00|1940.5|1925.3|1939.5|1925.3|1940.5|1926|1939.5|1925.3|2
1646919600000|2022-03-10 13:40:00|1939.3|1925|1939|1926|1939.3|1926|1939|1925|0
1646919900000|2022-03-10 13:45:00|1940.3|1925|1940|1924.3|1940.5|1925|1940|1924.3|5
1646920200000|2022-03-10 13:50:00|1939.8|1923.5|1931|1916.5|1939.8|1923.5|1931|1916.5|20
1646920500000|2022-03-10 13:55:00|1931.5|1917|1934.8|1919.3|1934.8|1919.3|1931.5|1917|0
1646920800000|2022-03-10 14:00:00|1935.5|1920|1935.5|1919.3|1936.5|1922|1935|1919.3|0
1646921100000|2022-03-10 14:05:00|1935.3|1919.5|1929|1915.8|1935.3|1919.8|1929|1915.8|1
1646921400000|2022-03-10 14:10:00|1928.8|1914|1927|1912.5|1928.8|1914.3|1927|1912.5|0
1646921700000|2022-03-10 14:15:00||1912.8||1914.3||1914.3||1912.8|1
1646922300000|2022-03-10 14:25:00||1914.5||1914.3||1914.5||1914.3|0
1646922600000|2022-03-10 14:30:00|1929|1914.5|1931.8|1915.5|1931.8|1915.8|1929|1914.5|5
1646922900000|2022-03-10 14:35:00|1932.5|1915.8|1932.8|1917|1934|1919.8|1932.3|1915.8|1
1646923200000|2022-03-10 14:40:00|1932.5|1922|1936|1920.3|1936|1922|1932.5|1917|11
1646923500000|2022-03-10 14:45:00|1935.8|1920.5|1934.8|1920.8|1936|1920.8|1934.8|1920.5|0
1646923800000|2022-03-10 14:50:00|1934.3|1921|1934.8|1921|1934.8|1921|1934.3|1921|0
1646924100000|2022-03-10 14:55:00|1935|1924|1940.5|1929|1940.5|1930|1933.3|1921|11
1646924400000|2022-03-10 15:00:00|1940.3|1925.3|1940|1922.5|1940.3|1926|1940|1921|15
1646924700000|2022-03-10 15:05:00|1939.8||1937||1939.8||1937||0
1646925000000|2022-03-10 15:10:00|1930|1921|1936|1921.5|1937|1921.5|1930|1921|10
1646925300000|2022-03-10 15:15:00|1935|1923|1931|1921|1935|1923|1930.8|1921|30
1646986500000|2022-03-11 08:15:00||1921||1921||1921||1921|0
1646987100000|2022-03-11 08:25:00|1940.8|1911|1941|1911|1941|1911|1940.8|1911|0
1646987400000|2022-03-11 08:30:00||1913||1919||1919||1913|0
1646987700000|2022-03-11 08:35:00|1937|1919.8|1937|1926|1937|1926|1936|1919.8|5
1646988000000|2022-03-11 08:40:00|1936.8|1932.3|1943.5|1926.5|1943.5|1932.3|1936.8|1926|31
1646988300000|2022-03-11 08:45:00|1943.3|1930|1949.8|1936.8|1949.8|1936.8|1943.3|1926|4
1646988600000|2022-03-11 08:50:00|1949|1937|1948.5|1939.3|1956|1941.8|1948.5|1937|33
1646988900000|2022-03-11 08:55:00|1949.8|1939.5|1956|1943.8|1957|1943.8|1949.5|1938.3|32
1646989200000|2022-03-11 09:00:00|1954|1944|1956|1944|1956|1945.3|1954|1943.8|22
1646989500000|2022-03-11 09:05:00|1956.8|1944.5|1956.8|1945.8|1956.8|1945.8|1956.8|1944|0
1646989800000|2022-03-11 09:10:00|1954|1945.3|1954|1944.8|1954|1948.3|1954|1944.8|3
1646990100000|2022-03-11 09:15:00|||||||||6
1646990400000|2022-03-11 09:20:00|1956.8|1948.3|1955.5|1945.5|1956.8|1948.3|1955.5|1945|3
1646990700000|2022-03-11 09:25:00|1955|1945.3|1954.8|1941|1955.5|1945.3|1954.8|1941|34
1646991000000|2022-03-11 09:30:00|1955|1940|1955|1941.3|1955|1941.3|1954.3|1940|0
1646991300000|2022-03-11 09:35:00|1955.5|1941.5|1961|1947.5|1961|1947.5|1953|1941.5|7
1646991600000|2022-03-11 09:40:00|1963|1949|1964|1952|1964.3|1954.5|1962|1949|61
1646991900000|2022-03-11 09:45:00|1965|1952.3|1976.8|1963|1976.8|1967|1965|1952.3|122
1646992200000|2022-03-11 09:50:00|1976.5|1964|1976|1965|1977|1965|1976|1963.3|0
1646992500000|2022-03-11 09:55:00|1978.3|1965.3|1977|1965|1982.5|1968|1977|1965|32
1646992800000|2022-03-11 10:00:00|1976|1962.5|1975.8|1965|1977|1965|1973|1962.3|42
1646993100000|2022-03-11 10:05:00|1975|1962.5|1973|1962|1976.8|1964|1973|1958.3|61
1646993400000|2022-03-11 10:10:00|1974|1963|1973|1963|1976.3|1963|1973|1963|44
1646993700000|2022-03-11 10:15:00|1974|1963.3|1976.8|1963.5|1976.8|1963.5|1974|1963.3|23
1646994000000|2022-03-11 10:20:00|1976.5|1964|1976.8|1966|1976.8|1966|1974|1964|10
1646994300000|2022-03-11 10:25:00|1977|1963.5|1977|1967.3|1977|1967.3|1977|1963.5|86
1646994600000|2022-03-11 10:30:00|1979|1967.5|1977.5|1966.5|1979|1968|1977.5|1966.5|1
1646994900000|2022-03-11 10:35:00|1977|1966.3|1974.5|1962|1977|1966.3|1974.5|1962|39
1646995200000|2022-03-11 10:40:00|1974.3|1964|1972|1957.3|1974.3|1964|1972|1956.8|50
1646995500000|2022-03-11 10:45:00|1971.8|1959|1971.8|1956.3|1971.8|1959|1970.8|1955|5
1646995800000|2022-03-11 10:50:00|1971.5|1957|1967.3|1955.8|1971.8|1959.3|1967.3|1955.8|1
1646996100000|2022-03-11 10:55:00|1967|1955.3|1964|1950|1967|1955.3|1964|1950|3
1646996400000|2022-03-11 11:00:00|1963.8|1950.3|1968|1952.5|1968|1952.5|1963.8|1950.3|20
1646996700000|2022-03-11 11:05:00|1967.8|1953|1967|1952.5|1969|1953.5|1967|1952.5|0
1646997000000|2022-03-11 11:10:00|1967.3|1958.8|1966|1952.5|1967.8|1958.8|1966|1952.5|0
1646997300000|2022-03-11 11:15:00|1965.3|1952.3|1964|1950.3|1965.3|1952.3|1962|1950|28
1646997600000|2022-03-11 11:20:00|1962|1949.3|1975|1958.5|1975|1958.5|1962|1949|70
1646997900000|2022-03-11 11:25:00|1976.8|1954.3|1985.8|1962|1985.8|1964.8|1976.8|1954.3|55
1646998200000|2022-03-11 11:30:00|1981.5|1969|1982|1969|1985.8|1969|1977|1962|61
1646998500000|2022-03-11 11:35:00|1985.8|1969.3|1985.3|1972|1985.8|1973|1983.3|1967.5|40
1646998800000|2022-03-11 11:40:00|1985.8|1972.3|1997|1986|1997|1986|1985.8|1972.3|22
1646999100000|2022-03-11 11:45:00|2001.5|1992|2002.5|1987|2004|1995|1996|1986|11
1646999400000|2022-03-11 11:50:00|2001|1991.8|1991|1980.5|2001|1991.8|1991|1980.5|12
1646999700000|2022-03-11 11:55:00|1993|1978|2001|1983|2002.5|1986|1993|1978|1
1647000000000|2022-03-11 12:00:00|2002|1984|2000|1989|2002.3|1989|2000|1984|0
1647000300000|2022-03-11 12:05:00|2002|1990.3|2015|2002|2015.5|2003.5|2002|1989|33
1647000600000|2022-03-11 12:10:00|2015.5|2007|2026|2015|2027|2015|2015.5|2007|59
1647000900000|2022-03-11 12:15:00|2025.8|2014|2024|2014|2026|2015|2018|2009|42
1647001200000|2022-03-11 12:20:00|2023.8|2012.5|2018.5|2006|2023.8|2012.5|2016.8|2002|76
1647001500000|2022-03-11 12:25:00|2017|2007|2017|2005.3|2020|2007.3|2017|2005.3|20
1647001800000|2022-03-11 12:30:00|2018|2005.5|2019|2006.3|2020|2006.3|2018|2005.5|0
1647002100000|2022-03-11 12:35:00|2017.8|2006|2013|2001.8|2018.5|2006|2013|2001.8|99
1647002400000|2022-03-11 12:40:00|2012|2000.8|2010.3|1996|2012|2000.8|2010.3|1996|3
1647002700000|2022-03-11 12:45:00|2010|1995.5|2008.8|1995.5|2010|1997|2008.8|1995|7
1647003000000|2022-03-11 12:50:00|2009|1996|2007|1996|2010|1997.3|2007|1996|24
1647003300000|2022-03-11 12:55:00|2006.8|1995.5|2001|1990|2007|1995.5|2001|1989.5|13
1647003600000|2022-03-11 13:00:00|2002.8|1989.5|2004|1990|2004|1990.3|2002.8|1987.5|7
1647003900000|2022-03-11 13:05:00|2003.8|1989.8|2007|1991.5|2009|1996|2003|1989.5|6
1647004200000|2022-03-11 13:10:00|2006|1992|2006|1991|2006|1992.8|2004|1990.8|0
1647004500000|2022-03-11 13:15:00|2004|1990.8|2007|1992.3|2008|1999|2004|1990.5|13
1647004800000|2022-03-11 13:20:00|2006.8|1992|2002|1989|2006.8|1992.3|2002|1989|15
1647005100000|2022-03-11 13:25:00|2001|1987|2002|1989|2003|1989|2001|1987|0
1647005400000|2022-03-11 13:30:00|2003|1989.5|2007|1994.5|2008|1994.5|2001|1989|5
1647005700000|2022-03-11 13:35:00|2008|1994.8|2017|2002|2017|2004|2008|1994.8|4
1647006000000|2022-03-11 13:40:00|2015.5|2001.8|2011|1999|2015.5|2002|2011|1997.5|3
1647006300000|2022-03-11 13:45:00|2016.5|1999.3|2017|2004|2017|2008.5|2016.5|1999|9
1647006600000|2022-03-11 13:50:00|2016.8|2004.3|2015|2000.5|2016.8|2006|2015|1999|0
1647006900000|2022-03-11 13:55:00||2000.3||2000||2001||2000|0
1647007200000|2022-03-11 14:00:00|2014.8|1999|2015|1999|2015|1999.5|2014|1999|0
1647007500000|2022-03-11 14:05:00|2012|1999.3|2015.5|1999.3|2017|2001.5|2012|1999.3|10
1647007800000|2022-03-11 14:10:00|2015|1999|2006.8|1995.8|2015.5|1999|2006.8|1995.8|10
1647008100000|2022-03-11 14:15:00|2006.5|1995.5|2006.5|1994|2006.5|1995.5|2006.5|1992.3|0
1647008400000|2022-03-11 14:20:00|2007|1994.8|2010.3|1996|2010.3|1996|2007|1992.3|15
1647008700000|2022-03-11 14:25:00|2009|1995.5|2002.8|1989.3|2009|1995.5|2002.8|1989.3|15
1647009000000|2022-03-11 14:30:00|2001.5|1989.5|2004.8|1992.5|2006.5|1992.5|2001.3|1989.5|40
1647009300000|2022-03-11 14:35:00|2004|1992|2003|1989.5|2004|1992|1999|1989.5|65
1647009600000|2022-03-11 14:40:00|2001|1989|2004|1990.5|2004.5|1990.5|1998|1989|31
1647009900000|2022-03-11 14:45:00|2004.5|1990.8|2005|1991.3|2005|1991.3|2004.5|1990.8|1
1647010200000|2022-03-11 14:50:00|2004.8|1991.8|2000.5|1989.5|2004.8|1991.8|2000.5|1989.5|28
1647010500000|2022-03-11 14:55:00|1996.5|1988.5|1996.5|1980|1996.5|1988.5|1996.5|1979.5|25
1647010800000|2022-03-11 15:00:00|1991.5|1980.5|1996.5|1980.5|1996.5|1983.5|1991.5|1980.5|21
1647011100000|2022-03-11 15:05:00||1981||1981||1981||1981|0
1647011400000|2022-03-11 15:10:00|1995.5|1981.3|1995.5|1981.3|1995.5|1981.3|1994.5|1981.3|0
1647011700000|2022-03-11 15:15:00|1994.5|1981.5|1994.5|1983|1994.5|1983|1989.5|1981|21
1647245700000|2022-03-14 08:15:00|1994.5|1983|1994.5|1983|1994.5|1983|1994.5|1983|0
1647246300000|2022-03-14 08:25:00|2020.8|2009.5|2021.3|2009.5|2021.3|2009.5|2020.8|2009.5|0
1647246600000|2022-03-14 08:30:00|2026.5|2009.8|2026.5|2010.5|2026.5|2013.5|2025.5|2009.8|19
1647246900000|2022-03-14 08:35:00|2021.5|2018.5|2034.5|2025.5|2036.5|2027.8|2021.5|2016.3|44
1647247200000|2022-03-14 08:40:00|2036.5|2026.5|2029.5|2019.5|2036.5|2026.5|2029.5|2017.5|87
1647247500000|2022-03-14 08:45:00|2031.5|2020.5|2039.8|2023.5|2039.8|2024.5|2031.5|2020.5|20
1647247800000|2022-03-14 08:50:00|2037|2023.8|2036.5|2025.5|2039.8|2026|2036.5|2023.8|6
1647248100000|2022-03-14 08:55:00|2033.8|2024.8|2041|2029.5|2041|2029.5|2033.8|2024.5|30
1647248400000|2022-03-14 09:00:00|2040.5|2029.8|2040.5|2030|2040.5|2030|2040.5|2029.8|0
1647248700000|2022-03-14 09:05:00|2041|2032.5|2041|2030.8|2041|2032.5|2041|2030|15
1647249000000|2022-03-14 09:10:00|2045.5|2031.5|2047.8|2033.3|2047.8|2038.5|2044|2031.5|69
1647249300000|2022-03-14 09:15:00|2047.5|2033|2046|2030.3|2047.5|2037.5|2045.5|2030|1
1647249600000|2022-03-14 09:20:00|2046.5|2030.5|2046.5|2033.5|2046.5|2033.5|2046.5|2030.5|3
1647249900000|2022-03-14 09:25:00|2046.3|2031.5|2046.5|2030|2046.5|2031.5|2046.3|2029.8|6
1647250200000|2022-03-14 09:30:00|2046.3|2030.3|2046|2032.5|2046.3|2032.5|2046|2030|0
1647250500000|2022-03-14 09:35:00|2046.5|2033.5|2047.8|2034.5|2047.8|2034.5|2046.5|2033.5|0
1647250800000|2022-03-14 09:40:00|2049.8|2035.5|2050.8|2035.5|2051|2035.8|2049.8|2035.5|0
1647251100000|2022-03-14 09:45:00|2051|2035.8|2054.5|2040.5|2054.8|2040.5|2048.5|2035.5|17
1647251400000|2022-03-14 09:50:00|2054|2041.5|2054.5|2041.5|2054.8|2041.5|2053.3|2041.5|0
1647251700000|2022-03-14 09:55:00|2050.5|2041.8|2057.8|2042|2059.5|2043|2050.5|2041.5|11
1647252000000|2022-03-14 10:00:00|2057.5||2055.8||2058.5||2055.8||0
1647252300000|2022-03-14 10:05:00|2053.5|2040.5|2050.5|2037.5|2053.5|2040.5|2050.5|2037.5|4
1647252600000|2022-03-14 10:10:00|2050.3|2034.8|2049.5|2035.5|2050.5|2035.5|2048.8|2033|2
1647252900000|2022-03-14 10:15:00|2050|2033.8|2050|2037.8|2050.3|2037.8|2050|2033|0
1647253200000|2022-03-14 10:20:00|2049.8|2035|2049.8|2033.5|2049.8|2035|2049.8|2033.5|0
1647253500000|2022-03-14 10:25:00|2045.5|2040.5|2045.5|2034.3|2045.5|2040.5|2045.5|2033|0
1647253800000|2022-03-14 10:30:00|2049.8|2036|2049.5|2037.8|2049.8|2037.8|2049.5|2034.3|2
1647254100000|2022-03-14 10:35:00|2049.8|2038|2047.5|2035.8|2049.8|2038|2047.5|2035.8|0
1647254400000|2022-03-14 10:40:00|2047.3|2035.5|2046.5|2032.5|2047.3|2035.5|2046.5|2032.5|0
1647254700000|2022-03-14 10:45:00|2046.3||2044.5||2046.3||2044.5||0
1647255000000|2022-03-14 10:50:00|2044.3|2030.8|2044.3|2030.5|2044.3|2030.8|2044.3|2029.3|3
1647255300000|2022-03-14 10:55:00|2044.5|2031|2043.5|2031.3|2044.5|2031.3|2043.5|2031|0
1647255600000|2022-03-14 11:00:00|2043.3|2031|2041.5|2031|2043.3|2031|2041.5|2031|0
1647255900000|2022-03-14 11:05:00|2041.3|2028|2040.8|2029|2041.3|2029|2039.8|2028|13
1647256200000|2022-03-14 11:10:00|2041|2029.5|2041.5|2029.5|2041.5|2029.5|2039.3|2029.5|0
1647256500000|2022-03-14 11:15:00|2041|2031|2040.5|2029.5|2041|2031|2040|2029.5|20
1647256800000|2022-03-14 11:20:00|2040|2028.5|2041.5|2027.8|2041.5|2028.5|2040|2026.5|14
1647257100000|2022-03-14 11:25:00|2041.3|2027.5|2037.5|2025.5|2041.3|2027.5|2037.5|2024.8|1
1647257400000|2022-03-14 11:30:00|2037.3|2025.3|2035|2020.8|2037.3|2025.3|2029.5|2019.8|25
1647257700000|2022-03-14 11:35:00|2035.5|2021|2032.5|2020.5|2035.5|2021|2031.5|2020.3|0
1647258000000|2022-03-14 11:40:00|2032.3|2018.8|2026.5|2016.5|2032.3|2018.8|2026.5|2016.5|27
1647258300000|2022-03-14 11:45:00|2026.3|2015.5|2016.5|2006.5|2026.3|2015.5|2016.5|2005.8|10
1647258600000|2022-03-14 11:50:00|2017.5|2006.8|2023.5|2009.3|2023.5|2009.3|2017.5|2006.8|15
1647258900000|2022-03-14 11:55:00|2023|2009|2021.3|2008.5|2023.3|2009|2016.5|2005.8|1
1647259200000|2022-03-14 12:00:00|2021.5|2007.8|2021.8|2008.5|2021.8|2008.5|2021.3|2005.8|0
1647259500000|2022-03-14 12:05:00|2022.5|2008.8|2023|2012.3|2023.3|2013.5|2022.5|2008.8|0
1647259800000|2022-03-14 12:10:00|2023.3|2011.5|2021.5|2007.5|2023.5|2011.5|2021.5|2007.5|6
1647260100000|2022-03-14 12:15:00|2023|2007.8|2023.5|2009.3|2023.5|2009.3|2023|2007.5|4
1647260400000|2022-03-14 12:20:00|2023.3|2007.5|2016.5|2001.8|2023.3|2007.5|2016.3|2001.5|0
1647260700000|2022-03-14 12:25:00|2016.3|2002.5|2017|2003.3|2017.3|2007.5|2013|2002.5|2
1647261000000|2022-03-14 12:30:00|2017.3|2003.5|2021|2007.3|2021.5|2007.3|2017.3|2003.5|1
1647261300000|2022-03-14 12:35:00|2019.8|2006.8|2019.3|2005.3|2019.8|2006.8|2019.3|2005.3|30
1647261600000|2022-03-14 12:40:00|2019|2005.5|2019.8|2005.5|2019.8|2006.5|2019|2005|0
1647261900000|2022-03-14 12:45:00||2005.8||2006.5||2006.5||2005.8|0
1647262200000|2022-03-14 12:50:00|2019.5|2007|2019.5|2008|2019.5|2009.5|2019.3|2007|0
1647262500000|2022-03-14 12:55:00||2008.5||2008.5||2008.5||2008.5|0
1647262800000|2022-03-14 13:00:00|2018.5|2008|2018.5|2007|2018.5|2008|2018.5|2006.5|11
1647263100000|2022-03-14 13:05:00||2007.3||2007.3||2007.3||2007|0
1647263400000|2022-03-14 13:10:00|2018.3||2017.5||2018.3||2017.5||4
1647263700000|2022-03-14 13:15:00|2016.5|2007|2018.5|2007|2018.5|2007|2016.5|2007|1
1647264000000|2022-03-14 13:20:00|2019.5|2007.5|2019.5|2007.5|2019.5|2007.5|2019.5|2007.5|0
1647264300000|2022-03-14 13:25:00|2019.3|2007|2019.3|2005.5|2019.3|2007|2019.3|2005.5|11
1647264600000|2022-03-14 13:30:00|2017.5|2005.8|2012|1998.5|2017.5|2005.8|2006.5|1997.8|23
1647264900000|2022-03-14 13:35:00|2011.8|1996|2008.5|1996.3|2011.8|1996.5|2008.5|1995.5|0
1647265200000|2022-03-14 13:40:00|2010.8|1996|2011.5|1998.5|2013.3|2001.5|2010.8|1996|2
1647265500000|2022-03-14 13:45:00|2013|1998.8|2016|2002.3|2016.5|2003.5|2013|1998.8|0
1647265800000|2022-03-14 13:50:00|2016.3|2002.8|2015.8|1999.8|2016.5|2002.8|2015.5|1999.8|0
1647266100000|2022-03-14 13:55:00|2015.5|1999.5|2015.3|1999.3|2015.5|1999.8|2014.8|1998.8|0
1647266400000|2022-03-14 14:00:00|2014.5|1999.5|2013.8|1998|2014.8|1999.5|2011.8|1995.5|0
1647266700000|2022-03-14 14:05:00|2014|1997.8|2015.3|1999.5|2015.3|1999.5|2014|1997.8|0
1647267000000|2022-03-14 14:10:00|2015.5|1999.3|2019.5|2004|2019.5|2004|2015.5|1999.3|0
1647267300000|2022-03-14 14:15:00||2004.3||2004.3||2005.5||2004|0
1647267600000|2022-03-14 14:20:00||2004||2005||2005||2004|0
1647267900000|2022-03-14 14:25:00||2006||2008.5||2008.5||2006|0
1647268200000|2022-03-14 14:30:00|2019.3|2005|2017.5|2005.5|2019.3|2005.5|2017.3|2003.8|1
1647268500000|2022-03-14 14:35:00||2005.3||2005||2005.3||2005|0
1647268800000|2022-03-14 14:40:00|2017.3|2005.3|2017.3|2004.5|2017.3|2005.3|2017.3|2004.5|0
1647269100000|2022-03-14 14:45:00|2016.5||2016.3||2016.5||2016.3||5
1647269400000|2022-03-14 14:50:00|2016|2003.5|2016|2000.5|2016|2003.5|2013.3|2000.5|3
1647269700000|2022-03-14 14:55:00|2015.5|1999.5|2013.3|1997.8|2015.5|1999.5|2012.8|1997.5|4
1647270000000|2022-03-14 15:00:00|2016.5|1998.5|2016|1998.5|2016.5|1998.5|2016|1998.5|0
1647270300000|2022-03-14 15:05:00|2015.8|1997.8|2015.5|1990|2015.8|1997.8|2005.5|1989.5|3
1647270600000|2022-03-14 15:10:00|2006.5|1991.5|2005.5|1994.5|2006.5|1994.5|2005.5|1991.5|2
1647270900000|2022-03-14 15:15:00|2004.5|1996.5|2005.5|1996.5|2005.5|1996.5|2004.5|1991.5|7
1647333300000|2022-03-15 08:35:00|1974.5|1958.5|1976.5|1953.5|1986.5|1965.5|1974.5|1941.5|50
1647333600000|2022-03-15 08:40:00|1969.5|1955.8|1966.5|1956.5|1974.5|1958.5|1966.5|1955.8|14
1647333900000|2022-03-15 08:45:00|1973.5|1956.8|1966.8|1958.5|1973.5|1958.8|1966.8|1956.8|6
1647334200000|2022-03-15 08:50:00|1966.5|1956.5|1966.5|1955.8|1966.5|1956.8|1963.5|1954.8|47
1647334500000|2022-03-15 08:55:00||1956.5||1953.5||1956.5||1951.8|10
1647334800000|2022-03-15 09:00:00|1963.5|1952.3|1963.5|1953.5|1963.5|1953.8|1963.5|1952.3|80
1647335100000|2022-03-15 09:05:00|1960.5|1952.5|1959.3|1946.5|1960.5|1952.5|1958.5|1946.5|22
1647335400000|2022-03-15 09:10:00|1956.5|1945.5|1959.5|1946.5|1959.5|1948.5|1956.3|1944.8|10
1647335700000|2022-03-15 09:15:00||1948.5||1948.5||1948.5||1946.8|5
1647336000000|2022-03-15 09:20:00|1960.5||1960.5||1960.5||1960.5||6
1647336300000|2022-03-15 09:25:00|1961.5|1948.8|1965.5|1955.5|1965.5|1955.5|1961.5|1948.8|37
1647336600000|2022-03-15 09:30:00|1966.5|1955.8|1971.5|1957.3|1971.5|1960.5|1966.5|1955.5|21
1647336900000|2022-03-15 09:35:00|1969.5|1956.5|1969.5|1958.5|1969.5|1958.5|1969.5|1956.5|0
1647337200000|2022-03-15 09:40:00|1971.5|1958.8|1973.5|1962.5|1973.5|1962.5|1971.5|1958.8|34
1647337500000|2022-03-15 09:45:00|1974.5|1962.8|1974.5|1963.5|1979|1965.3|1973.5|1962.8|23
1647337800000|2022-03-15 09:50:00|1976.5|1963.3|1976.5|1964.5|1976.5|1965.8|1976.5|1963.3|2
1647338100000|2022-03-15 09:55:00|1976.3|1963.5|1971.5|1960.5|1976.3|1963.5|1971.5|1960.3|5
1647338400000|2022-03-15 10:00:00|1973.5|1960.3|1971.5|1959.3|1973.5|1960.3|1970.3|1958.5|40
1647338700000|2022-03-15 10:05:00|1973.5|1958.5|1974|1960.8|1974|1961.3|1973.5|1958.5|5
1647339000000|2022-03-15 10:10:00|1973.5|1961|1975.5|1964.8|1976.5|1964.8|1973.5|1961|10
1647339300000|2022-03-15 10:15:00|1976.5|1965|1984|1970.3|1984|1970.3|1976.5|1964.8|24
1647339600000|2022-03-15 10:20:00|1983.8|1970.5|1982.5|1970.3|1984|1970.5|1978.5|1970.3|11
1647339900000|2022-03-15 10:25:00|1983.3|1970.5|1984.3|1973.5|1984.3|1973.5|1983.3|1970.3|21
1647340200000|2022-03-15 10:30:00||1972.5||1974.5||1974.5||1970.8|5
1647340500000|2022-03-15 10:35:00|1984|1973.5|1981.5|1970.5|1984.3|1973.5|1981.5|1970|1
1647340800000|2022-03-15 10:40:00||1970.3||1965.8||1970.3||1965.5|10
1647341100000|2022-03-15 10:45:00|1979.5|1965.5|1979.5|1965|1979.5|1965.5|1979.5|1964.8|0
1647341400000|2022-03-15 10:50:00|1981.5|1967.8|1981.5|1968.3|1981.5|1970.5|1981.5|1967.8|1
1647341700000|2022-03-15 10:55:00|1983.5|1968.5|1988.3|1973.8|1988.3|1977.5|1983.5|1968.5|11
1647342000000|2022-03-15 11:00:00|1989.3|1973.3|1990.3|1974.8|1990.3|1974.8|1989.3|1973|0
1647342300000|2022-03-15 11:05:00|1991.3|1975.3|1991.3|1976.5|1991.3|1978.5|1991.3|1975.3|0
1647342600000|2022-03-15 11:10:00|1992.5|1978.5|1994.5|1979.3|1994.5|1979.3|1991.5|1978.5|0
1647342900000|2022-03-15 11:15:00|1995.5|1979.5|1994.5|1979.5|1996.5|1980.3|1994.5|1979.5|0
1647343200000|2022-03-15 11:20:00|1995.5|1979.8|1995.5|1983.5|1995.5|1983.5|1995.5|1979.8|0
1647343500000|2022-03-15 11:25:00|1995.3|1980.8|1993|1980|1995.3|1981.5|1993|1980|2
1647343800000|2022-03-15 11:30:00|1991.5|1979.5|1991.5|1979|1992.5|1979.5|1991.5|1979|24
1647344100000|2022-03-15 11:35:00||1979.5||1978.8||1979.5||1978.5|3
1647344400000|2022-03-15 11:40:00|1990.5|1978.5|1985.8|1973.3|1990.5|1978.5|1985.8|1973.3|10
1647344700000|2022-03-15 11:45:00|1990|1973|1986.5|1971.3|1990|1977.8|1986.5|1970.8|25
1647345000000|2022-03-15 11:50:00||1971.8||1973.5||1973.5||1971|0
1647345600000|2022-03-15 12:00:00|1988.5|1974.5|1988.5|1978.5|1988.5|1978.5|1983.5|1974.5|0
1647346200000|2022-03-15 12:10:00||1975.8||1975.5||1975.8||1974.8|3
1647346500000|2022-03-15 12:15:00|1989|1975.8|1991.8|1979.5|1992.3|1979.5|1989|1975.8|41
1647346800000|2022-03-15 12:20:00|1991.5|1984|1993|1979.5|1993.5|1984|1991.5|1979.5|31
1647347100000|2022-03-15 12:25:00|1993.5|1980.5|1993.5|1980.5|1993.8|1980.5|1989.5|1980.5|11
1647347400000|2022-03-15 12:30:00|1993.8|1980.8|1997.5|1983.3|1997.5|1983.3|1993.8|1980.8|0
1647347700000|2022-03-15 12:35:00|1997.8|1983.5|1998.8|1984.8|1999.3|1984.8|1997.8|1983.5|0
1647348000000|2022-03-15 12:40:00|1998.5|1984.5|1998.5|1984.5|1998.5|1984.5|1998.5|1984.5|0
1647348600000|2022-03-15 12:50:00||1984.8||1985.5||1985.5||1984.8|0
1647348900000|2022-03-15 12:55:00|1998.8|1985.8|2000.8|1988.5|2000.8|1988.5|1998.8|1985.8|0
1647349200000|2022-03-15 13:00:00|2001.3|1988.8|2004.3|1990.5|2004.3|1990.5|2001.3|1988.8|2
1647349500000|2022-03-15 13:05:00|2004.5|1990.3|2003.8|1990|2004.5|1990.3|2003.8|1990|55
1647349800000|2022-03-15 13:10:00|2003.3|1990.3|2003.5|1990.5|2004.3|1990.5|2003|1990.3|2
1647350100000|2022-03-15 13:15:00|2003.3||2003.3||2003.3||2003.3||0
1647350400000|2022-03-15 13:20:00|2003.5|1990.3|1999.3|1985.5|2003.5|1990.3|1999.3|1985.5|45
1647350700000|2022-03-15 13:25:00|1999|1986.5|1998.5|1985.8|1999|1986.5|1996.5|1985.5|0
1647351000000|2022-03-15 13:30:00|1998.3|1986|1998.5|1986|1998.5|1988.5|1998.3|1986|23
1647351300000|2022-03-15 13:35:00|2001.3|1986.8|2001.3|1988.5|2001.3|1988.5|2001.3|1986.8|2
1647351600000|2022-03-15 13:40:00|2001|1987.5|1995.3|1984.5|2001|1987.5|1995.3|1984.5|21
1647351900000|2022-03-15 13:45:00|1994.3|1981.5|1994.5|1980.8|1994.5|1981.5|1993.3|1980.5|2
1647352200000|2022-03-15 13:50:00|1994||1992.3||1994.3||1992.3||0
1647352500000|2022-03-15 13:55:00|1992.8|1979.5|1993.5|1979|1993.5|1979.5|1988.5|1977.8|10
1647352800000|2022-03-15 14:00:00|1994.8|1979.5|1994.5|1980.3|1994.8|1983.3|1994.5|1979.5|0
1647353100000|2022-03-15 14:05:00|1995.3|1981|1993.5|1979.8|1995.5|1981.3|1993.5|1979.8|0
1647353400000|2022-03-15 14:10:00|1991.5|1979.5|1987.3|1975.5|1993.5|1979.5|1987.3|1975.5|5
1647353700000|2022-03-15 14:15:00|1987|1976|1985.3|1972.8|1987.3|1976|1985.3|1972.8|4
1647354000000|2022-03-15 14:20:00|1984.5|1973|1984.5|1973|1984.5|1973|1984.5|1973|0
1647354300000|2022-03-15 14:25:00|1987.3|1974.5|1987.5|1978.5|1989.3|1978.5|1986.5|1974.5|11
1647354600000|2022-03-15 14:30:00|1989.8|1980.3|1991.5|1981.8|1992.3|1981.8|1989.5|1976.8|35
1647354900000|2022-03-15 14:35:00|1992.8|1983.5|1991.5|1981.8|1994.3|1983.5|1991.5|1981.8|10
1647355200000|2022-03-15 14:40:00|1989.5|1979.8|1989.5|1977.8|1989.5|1979.8|1989.5|1977.8|2
1647355500000|2022-03-15 14:45:00|1987.5|1978.5|1986.8|1978.5|1987.5|1978.5|1986.8|1976.8|11
1647355800000|2022-03-15 14:50:00|1986.5|1976.8|1986.5|1976.8|1986.5|1976.8|1986.5|1976.5|15
1647356100000|2022-03-15 14:55:00||1977||1977||1977||1977|10
1647356400000|2022-03-15 15:00:00|1984.8|1976.8|1986.5|1974.5|1986.5|1976.8|1984.8|1974.5|7
1647356700000|2022-03-15 15:05:00|1994.5|1971.8|1994.5|1971.5|1994.5|1971.8|1994.5|1971.5|13
1647357000000|2022-03-15 15:10:00|1994.3|1973.5|1994.3|1973.5|1994.3|1973.5|1994.3|1973.5|1
1647357300000|2022-03-15 15:15:00|1986.5|1971.5|1991.5|1973.5|1991.5|1973.5|1986.5|1971.5|6
1647418500000|2022-03-16 08:15:00|1991.5|1973.5|1991.5|1973.5|1991.5|1973.5|1991.5|1973.5|0
1647419100000|2022-03-16 08:25:00|2044.5|2018.5|2044.5|2008.5|2044.5|2018.5|2044.5|2008.5|0
1647419400000|2022-03-16 08:30:00|2044|2014.5|2035.5|2016.8|2044.5|2035.5|2035.5|2014.5|2
1647419700000|2022-03-16 08:35:00|2038.5|2018.5|2045.5|2031.5|2045.5|2031.8|2038.5|2018.5|21
1647420000000|2022-03-16 08:40:00|2045.3|2027.8|2040|2027.5|2045.5|2029|2036.5|2027.5|21
1647420300000|2022-03-16 08:45:00|2038|2026|2040.3|2025|2040.3|2026|2036.5|2018.5|15
1647420600000|2022-03-16 08:50:00|2040|2026.8|2038.8|2022.3|2040|2026.8|2037.8|2020.5|0
1647420900000|2022-03-16 08:55:00|2038.5|2023.5|2043.5|2029|2044|2029|2038.5|2023.5|36
1647421200000|2022-03-16 09:00:00|2042.5|2029.5|2045.5|2031.5|2045.5|2031.5|2042.5|2029|4
1647421500000|2022-03-16 09:05:00|2045.3|2031.3|2046.3|2031.5|2046.3|2032.8|2044.5|2030.3|127
1647421800000|2022-03-16 09:10:00||2031.3||2033.8||2033.8||2031.3|0
1647422100000|2022-03-16 09:15:00|2045.5|2031.5|2043.3|2031.8|2045.5|2031.8|2043.3|2031.5|1
1647422400000|2022-03-16 09:20:00|2046.3|2032|2049.5|2034.8|2049.5|2034.8|2044.5|2032|14
1647422700000|2022-03-16 09:25:00|2050|2035|2050|2036.5|2050|2038.5|2048.8|2034.8|4
1647423000000|2022-03-16 09:30:00|2052.3|2042|2051|2034.8|2052.3|2042|2048.5|2034.8|7
1647423300000|2022-03-16 09:35:00|2050.8||2047.5||2050.8||2047.5||0
1647423600000|2022-03-16 09:40:00|2046.5|2031.8|2043|2028.5|2046.5|2031.8|2042|2027.3|2
1647423900000|2022-03-16 09:45:00|2042.8||2041.5||2043.5||2041.5||0
1647424200000|2022-03-16 09:50:00|2036.5|2027.5|2041.5|2026.8|2041.5|2028.8|2036.5|2026.5|29
1647424500000|2022-03-16 09:55:00||2025.8||2030.5||2030.5||2025.8|0
1647424800000|2022-03-16 10:00:00||2032.5||2032.5||2032.5||2032.5|0
1647425100000|2022-03-16 10:05:00|2042.3|2030|2049.3|2034.3|2049.3|2034.3|2042.3|2030|26
1647425400000|2022-03-16 10:10:00|2048.5|2034.5|2054.5|2039.3|2054.5|2039.3|2047.5|2034.3|27
1647425700000|2022-03-16 10:15:00|2056.5|2039.5|2059.8|2043|2060|2043|2056.5|2039.5|71
1647426000000|2022-03-16 10:20:00|2060|2043.5|2062.5|2048.5|2062.5|2048.5|2060|2043.5|25
1647426300000|2022-03-16 10:25:00|2062.3|2050.5|2061.5|2048.5|2062.8|2050.5|2061.5|2048.5|20
1647426600000|2022-03-16 10:30:00|2061.3|2047.8|2061|2046.8|2061.5|2048.5|2060.3|2046.8|50
1647426900000|2022-03-16 10:35:00|2061.5|2046|2060.3|2046|2061.5|2046|2060.3|2046|0
1647427200000|2022-03-16 10:40:00|2059.5|2045.5|2054.8|2043.5|2059.5|2045.5|2053.3|2043.5|36
1647427500000|2022-03-16 10:45:00|2055|2041.5|2053.5|2041.5|2055|2042.3|2052.8|2040.5|0
1647427800000|2022-03-16 10:50:00|2057.3|2041.8|2060|2046.5|2060.3|2046.5|2056.5|2041.8|65
1647428100000|2022-03-16 10:55:00|2060.3|2046.8|2061.5|2048|2061.5|2048.5|2060.3|2046.8|10
1647428400000|2022-03-16 11:00:00|2061.8|2048.3|2063|2049.5|2063.3|2049.5|2061.8|2048|30
1647428700000|2022-03-16 11:05:00|2062.3|2047.3|2066|2053.5|2066|2053.5|2061.3|2047.3|65
1647429000000|2022-03-16 11:10:00|2068.3|2051|2066.5|2053.5|2069.3|2055|2066.5|2050.8|11
1647429300000|2022-03-16 11:15:00|2066.3|2054|2066.3|2052.3|2066.3|2054.3|2066.3|2052.3|18
1647429900000|2022-03-16 11:25:00|2066|2052|2069.5|2056.5|2069.8|2056.5|2065.8|2050.5|1
1647430200000|2022-03-16 11:30:00|2070.5|2058.5|2070.5|2058.5|2070.5|2058.5|2070.5|2058.5|0
1647430500000|2022-03-16 11:35:00|||||||||5
1647430800000|2022-03-16 11:40:00|2070.3|2059.5|2070.3|2059.5|2070.3|2059.5|2070.3|2059.5|0
1647431100000|2022-03-16 11:45:00|2071|2062.5|2070|2056.8|2071|2062.5|2070|2053|27
1647431400000|2022-03-16 11:50:00|2069.8|2056.5|2069.5|2056.8|2070|2056.8|2066.5|2054.8|0
1647431700000|2022-03-16 11:55:00|2066.5|2056|2066.5|2056|2066.5|2056|2066.5|2056|0
1647432000000|2022-03-16 12:00:00|2069|2056.3|2074.8|2061.5|2074.8|2061.5|2069|2056.3|3
1647432300000|2022-03-16 12:05:00|2075.5|2062.3|2079.5|2066.8|2079.5|2071.3|2075.5|2062.3|2
1647432600000|2022-03-16 12:10:00|2079.3|2066.5|2078.5|2066|2079.3|2066.5|2078.5|2065.8|6
1647432900000|2022-03-16 12:15:00|2079.3|2066.3|2080.3|2068.5|2080.3|2068.5|2079.3|2066|34
1647433200000|2022-03-16 12:20:00|2082.5|2068.8|2081.5|2069.8|2082.5|2069.8|2081.5|2068.8|2
1647433500000|2022-03-16 12:25:00||2069.5||2069.8||2069.8||2069.5|0
1647433800000|2022-03-16 12:30:00|2081.3|2069.5|2081.5|2068.3|2081.5|2069.5|2080.3|2067.5|9
1647434100000|2022-03-16 12:35:00|2078.5|2064.5|2078.5|2065.3|2078.5|2065.3|2078.5|2063.5|10
1647434400000|2022-03-16 12:40:00|2078|2064|2076.8|2064.5|2078.3|2064.5|2076.8|2063.5|12
1647434700000|2022-03-16 12:45:00|2077.3||2075.5||2077.5||2075.5||1
1647435000000|2022-03-16 12:50:00|2076.5|2064.8|2081.3|2067|2081.5|2067.3|2076.5|2064.5|19
1647435300000|2022-03-16 12:55:00|2080.5|2065.3|2079.5|2064.5|2080.5|2066.8|2079|2064.5|6
1647435600000|2022-03-16 13:00:00|2080.5|2064.8|2082|2066.5|2082|2066.5|2080.5|2064.5|9
1647435900000|2022-03-16 13:05:00|2081.5|2066.8|2083.5|2067.5|2083.5|2068|2081.5|2066.3|50
1647436200000|2022-03-16 13:10:00||2067.8||2068.8||2069||2067.5|50
1647436500000|2022-03-16 13:15:00|2084.5|2069|2086.3|2070.5|2086.3|2075.5|2084.5|2068.8|20
1647436800000|2022-03-16 13:20:00|2085.8|2069.8|2084.5|2070.5|2085.8|2070.5|2083.3|2068|0
1647437100000|2022-03-16 13:25:00|2085.5|2071.3|2085|2071.5|2086.3|2072|2085|2071.3|0
1647437400000|2022-03-16 13:30:00|2085.5||2085.3||2085.5||2085.3||0
1647437700000|2022-03-16 13:35:00|2085|2072|2084.5|2072|2085|2072|2084.3|2072|0
1647438000000|2022-03-16 13:40:00|2084.8|2072.5|2086.5|2078.5|2086.5|2078.5|2084.5|2072.5|0
1647438300000|2022-03-16 13:45:00|2089.8|2081.8|2090.5|2078.5|2090.5|2081.8|2086.5|2078.5|0
1647438600000|2022-03-16 13:50:00|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1647438900000|2022-03-16 13:55:00|2091.5|2078.5|2091.5|2079|2091.5|2079.3|2091.5|2078.5|1
1647439200000|2022-03-16 14:00:00|2093.8|2079.3|2093.5|2079.5|2094.5|2080.3|2092.5|2079|54
1647439500000|2022-03-16 14:05:00|2093.3|2079.3|2093.3|2080.5|2093.3|2080.5|2092.8|2079.3|0
1647439800000|2022-03-16 14:10:00|2093.5|2083.5|2099|2087.8|2099|2087.8|2093.5|2080.5|61
1647440100000|2022-03-16 14:15:00|2099.3|2088.5|2115|2100.8|2115|2100.8|2099.3|2088.5|10
1647440400000|2022-03-16 14:20:00|2116|2101|2110.5|2096.5|2118|2104|2106.5|2094.5|9
1647440700000|2022-03-16 14:25:00|2109.5|2098.5|2109.5|2098.5|2109.5|2098.8|2109.5|2096.5|10
1647441000000|2022-03-16 14:30:00|2109.3|2099.5|2109.5|2096.5|2109.5|2099.5|2109.3|2096.5|2
1647441300000|2022-03-16 14:35:00|2109.3|2097.5|2106.5|2096.5|2109.3|2097.5|2106.5|2096.5|3
1647441600000|2022-03-16 14:40:00|2109.5|2095.5|2104.8|2088.5|2109.5|2095.5|2104.3|2088.5|38
1647441900000|2022-03-16 14:45:00|2100.8||2101.5||2102||2100.5||6
1647442200000|2022-03-16 14:50:00|2104.3|2088.8|2106.5|2093.5|2109.5|2094|2104.3|2088.5|18
1647442500000|2022-03-16 14:55:00|2101.5|2092.5|2106.5|2090.8|2106.5|2092.5|2101.5|2090.8|28
1647442800000|2022-03-16 15:00:00|2109.5|2088.5|2108.5|2089.5|2130.5|2089.5|2108.5|2088.5|0
1647443100000|2022-03-16 15:05:00|2112.5|2088.5|2112.5|2093.5|2112.5|2093.5|2112.5|2088.5|0
1647443400000|2022-03-16 15:10:00|2111.5|2093.8|2106.5|2093.5|2111.5|2098.5|2106.5|2093.5|5
1647443700000|2022-03-16 15:15:00|2111.5|2093.8|2111.5|2093.5|2111.5|2093.8|2111.5|2093.5|1
1647504900000|2022-03-17 08:15:00|2165.5|2052.5|2165.5|2057.5|2165.5|2058.5|2165.5|2052.5|0
1647505200000|2022-03-17 08:20:00|2146.5|2058.5|2165.5|2078.5|2165.5|2078.5|2146.5|2058.5|0
1647505500000|2022-03-17 08:25:00||2083.5||2083.5||2083.5||2083.5|0
1647505800000|2022-03-17 08:30:00|2164.5||2126||2164.5||2126||0
1647506100000|2022-03-17 08:35:00||2084.5||2088.8||2118||2084.5|0
1647506400000|2022-03-17 08:40:00|2116.5|2089.5|2116.5|2091.8|2116.5|2108.5|2116.5|2089.5|0
1647506700000|2022-03-17 08:45:00|2115.5|2089.5|2115.5|2099.3|2115.5|2101|2115.5|2089.5|0
1647507000000|2022-03-17 08:50:00|2115|2099|2112|2096.5|2115|2099|2105|2094|0
1647507300000|2022-03-17 08:55:00|2108.8||2104.5||2108.8||2104.5||0
1647507600000|2022-03-17 09:00:00|2099||2115.5||2115.5||2099||0
1647507900000|2022-03-17 09:05:00|2104.5|2058.8|2115.5|2088.5|2115.5|2091|2104|2058.8|126
1647508200000|2022-03-17 09:10:00|2111.3|2094|2108.8|2092.3|2115.5|2099|2108.3|2088.5|7
1647508500000|2022-03-17 09:15:00|2108.5|2091.8|2108|2093.8|2108.5|2093.8|2107.3|2090.8|7
1647508800000|2022-03-17 09:20:00|2107.5|2093.5|2112|2098.5|2112|2098.5|2107.5|2093.5|16
1647509100000|2022-03-17 09:25:00|2112.5|2098.8|2115|2100.5|2115|2100.5|2112.5|2098.8|0
1647509400000|2022-03-17 09:30:00|2116.5|2100.8|2116.5|2102|2116.5|2102|2116.3|2099.5|1
1647509700000|2022-03-17 09:35:00|2116.3|2101.8|2115.5|2101.8|2116.3|2101.8|2115.5|2101.8|11
1647510000000|2022-03-17 09:40:00|2115|2100|2111|2097|2115|2100|2111|2097|83
1647510300000|2022-03-17 09:45:00|2110.8|2096|2110.8|2095|2110.8|2096|2110.8|2095|2
1647510600000|2022-03-17 09:50:00|2110.3|2094.5|2106.5|2090.5|2110.3|2094.5|2106.5|2090.5|0
1647510900000|2022-03-17 09:55:00|2100.5|2090.8|2105.5|2092.3|2108|2092.3|2100.5|2090.5|0
1647511200000|2022-03-17 10:00:00|2105.3|2092.5|2099.5|2083.8|2105.3|2093.5|2099.5|2083.3|15
1647511500000|2022-03-17 10:05:00|2099.3|2083.5|2088|2074.5|2099.3|2083.5|2087.8|2074.5|0
1647511800000|2022-03-17 10:10:00|2089|2075.3|2093.3|2077.5|2093.3|2077.5|2086.8|2074.5|0
1647512100000|2022-03-17 10:15:00|2093.8|2077.8|2097|2081.3|2099|2085.5|2093.8|2077.8|1
1647512400000|2022-03-17 10:20:00|2096.8|2081|2098.3|2082|2098.3|2082|2096.5|2081|0
1647512700000|2022-03-17 10:25:00|2098|2081.8|2097|2080.5|2099|2082.5|2096|2080.3|0
1647513000000|2022-03-17 10:30:00|2096.8|2080.8|2096.5|2081|2097.3|2081.5|2096.3|2080.5|0
1647513300000|2022-03-17 10:35:00|2096.3|2081.3|2095|2078.8|2096.3|2081.3|2093.8|2078.8|59
1647513600000|2022-03-17 10:40:00|2094.8|2079|2094|2077.8|2095.3|2079|2093.8|2077.8|2
1647513900000|2022-03-17 10:45:00|2093.8|2077.3|2092.5|2076.5|2093.8|2077.3|2092.3|2076.3|0
1647514200000|2022-03-17 10:50:00|2086.5|2076.8|2096|2079.5|2096|2079.5|2086.5|2076.5|3
1647514500000|2022-03-17 10:55:00|2096.5|2080.3|2099.5|2085|2099.5|2085|2096.5|2080.3|2
1647514800000|2022-03-17 11:00:00|2099.3|2085.3|2099.3|2085.5|2099.3|2086.8|2099.3|2085.3|0
1647515100000|2022-03-17 11:05:00|2099.5||2099.5||2099.5||2099.5||0
1647515700000|2022-03-17 11:15:00|2098.5|2084.8|2098.5|2084.8|2098.5|2084.8|2098.5|2084.8|0
1647516000000|2022-03-17 11:20:00|2098|2084|2098|2084|2098|2084|2098|2084|20
1647516300000|2022-03-17 11:25:00|2098.5|2083.3|2098.5|2084.3|2098.5|2084.3|2091.5|2082.8|3
1647516600000|2022-03-17 11:30:00|2098.3|2083|2093.5|2081|2098.3|2083|2093.5|2081|0
1647516900000|2022-03-17 11:35:00||2081.3||2079.8||2081.3||2079.8|0
1647517200000|2022-03-17 11:40:00|2092.5|2078.8|2092.3|2079.8|2092.5|2079.8|2092.3|2078.5|0
1647517500000|2022-03-17 11:45:00|2091.5|2077.8|2091.5|2077.5|2091.5|2077.8|2089.5|2076.8|35
1647517800000|2022-03-17 11:50:00|2091.3|2078.5|2091.5|2078.5|2091.5|2078.5|2091.3|2078.5|0
1647518100000|2022-03-17 11:55:00|2088.5|2079|2091.3|2077.3|2091.5|2079|2088.5|2076.5|6
1647518400000|2022-03-17 12:00:00|2090.5|2076.5|2087.5|2074.5|2091.5|2077.3|2087.5|2074.5|0
1647518700000|2022-03-17 12:05:00|2083|2075|2091.5|2077|2091.5|2077|2083|2074.5|10
1647519000000|2022-03-17 12:10:00|2089.5|2075.5|2087.5|2074.5|2089.5|2075.5|2087.3|2074.5|0
1647519300000|2022-03-17 12:15:00|2087.8|2072.8|2083.5|2069.8|2087.8|2072.8|2081.5|2069.8|32
1647519600000|2022-03-17 12:20:00|2082.5|2068.8|2076.5|2064.5|2082.5|2068.8|2076.5|2064.5|32
1647519900000|2022-03-17 12:25:00|2075.5|2062.5|2072.5|2062.5|2075.5|2062.5|2072.5|2062.5|9
1647520200000|2022-03-17 12:30:00|2075.5|2062.8|2078.3|2064.3|2080.8|2071|2075.5|2062.8|22
1647520500000|2022-03-17 12:35:00|2078|2064|2071.5|2060|2078|2064|2069|2058.8|65
1647520800000|2022-03-17 12:40:00|2068.5|2056.8|2070.5|2058.8|2073.8|2059.3|2066.5|2056.8|123
1647521100000|2022-03-17 12:45:00|2073.5|2059|2073.5|2060.8|2073.5|2060.8|2070.5|2059|105
1647521400000|2022-03-17 12:50:00|2071.5|2060.5|2071.5|2059.8|2071.5|2064.5|2071.5|2059.8|1
1647521700000|2022-03-17 12:55:00|2073.5|2060|2071.5|2060|2073.5|2060|2071.5|2060|52
1647522000000|2022-03-17 13:00:00|2073.5|2060.3|2073.5|2061.5|2073.5|2061.5|2069.5|2060|33
1647522300000|2022-03-17 13:05:00|2079.3|2061.8|2074.8|2060.8|2080.3|2066|2074.8|2060.8|12
1647522600000|2022-03-17 13:10:00|2074.5|2060.5|2073.3|2060.8|2074.8|2060.8|2073|2059.8|32
1647522900000|2022-03-17 13:15:00|2073|2059.8|2071.3|2059.8|2074|2061.5|2071.3|2059.8|0
1647523200000|2022-03-17 13:20:00|2071|2058.8|2068.8|2055|2071|2058.8|2068.5|2054.8|15
1647523500000|2022-03-17 13:25:00|2068.3|2055.5|2074.3|2060|2074.3|2060|2068.3|2055.5|0
1647523800000|2022-03-17 13:30:00|2074.5|2060.3|2075|2061|2076.3|2061.8|2074.5|2060.3|0
1647524100000|2022-03-17 13:35:00|2079.5|2061.5|2073.5|2059.8|2082.3|2068.5|2073.3|2059.5|13
1647524400000|2022-03-17 13:40:00|2076|2060.5|2079.5|2063.5|2079.5|2064|2076|2059.8|16
1647524700000|2022-03-17 13:45:00||2064||2065.3||2065.3||2063.8|0
1647525000000|2022-03-17 13:50:00|2083|2065.5|2081.3|2065.8|2083|2066.8|2081.3|2065.3|7
1647525300000|2022-03-17 13:55:00|2081|2066|2083.5|2067.3|2083.5|2067.3|2080.5|2066|10
1647525600000|2022-03-17 14:00:00|2083.8|2067.5|2086.3|2070.3|2086.8|2070.5|2083.8|2067.5|0
1647525900000|2022-03-17 14:05:00|2086.5|2071.3|2089.3|2073|2089.3|2073|2086.5|2070.8|17
1647526200000|2022-03-17 14:10:00|2089.8|2073.5|2088.3|2072.3|2091.5|2075.3|2088.3|2072.3|0
1647526500000|2022-03-17 14:15:00|2088.5|2072.5|2083.8|2070.5|2089.3|2072.8|2083.8|2070.5|0
1647526800000|2022-03-17 14:20:00|2083.5||2084.8||2084.8||2083.3||0
1647527100000|2022-03-17 14:25:00|2085.3|2070.8|2087|2071|2087.3|2071|2085|2070.8|94
1647527400000|2022-03-17 14:30:00|2087.3|2071.3|2085.5|2071.3|2089.3|2079|2084.3|2070.5|12
1647527700000|2022-03-17 14:35:00|2085.8|2071.5|2083|2070.5|2085.8|2071.5|2079.5|2070.5|1
1647528000000|2022-03-17 14:40:00|2082.5||2082||2083.3||2081.5||1
1647528300000|2022-03-17 14:45:00|2081.8|2071.5|2077.3|2068.5|2082|2071.5|2077.3|2068.5|11
1647528600000|2022-03-17 14:50:00|2077|2065.8|2076.5|2063.5|2078|2065.8|2076|2063.5|2
1647528900000|2022-03-17 14:55:00|2076.8|2062.5|2085.5|2062.5|2095.5|2072|2075.8|2062.5|31
1647529800000|2022-03-17 15:10:00||2066.5||2066.5||2066.5||2066.5|0
1647593400000|2022-03-18 08:50:00|2077|2060.8|2078|2065.5|2080|2065.5|2073.5|2060.8|0
1647593700000|2022-03-18 08:55:00|2076|2062.5|2076.8|2063.5|2078.5|2063.5|2075.3|2062.5|1
1647594000000|2022-03-18 09:00:00|2075|2062.5|2074.8|2061.5|2075|2062.5|2072.3|2060.5|1
1647594300000|2022-03-18 09:05:00|2074.3|2062.5|2074|2060.5|2074.8|2062.5|2073.8|2060.5|1
1647594600000|2022-03-18 09:10:00|2073.8|2059.5|2069.5|2059.5|2074.8|2059.5|2069.5|2059.5|0
1647594900000|2022-03-18 09:15:00||2058.5||2058.5||2058.5||2058.5|0
1647595200000|2022-03-18 09:20:00|2069.3|2057|2064.8|2056.5|2069.3|2057|2064.8|2055.5|1
1647595500000|2022-03-18 09:25:00|2068.3|2055.5|2065|2052.5|2068.5|2055.5|2064.8|2049.3|15
1647595800000|2022-03-18 09:30:00|2064.8|2053.3|2067.5|2054|2068.3|2054.3|2063.8|2053.3|40
1647596100000|2022-03-18 09:35:00|2066.5|2054.5|2066.5|2053.5|2066.5|2054.5|2066.5|2053.5|2
1647596400000|2022-03-18 09:40:00|2063.5|2053.8|2066.5|2053.8|2067|2053.8|2063.5|2053.8|4
1647596700000|2022-03-18 09:45:00|2066.3|2053.5|2065.8|2051.5|2066.5|2053.5|2064|2051.5|86
1647597000000|2022-03-18 09:50:00|2059.5|2050.5|2063.8|2052.5|2066|2052.5|2059.5|2050.5|72
1647597300000|2022-03-18 09:55:00|2064|2051.5|2067.8|2055.3|2067.8|2055.3|2062.5|2050.5|26
1647597600000|2022-03-18 10:00:00|2068|2057.5|2068|2055.5|2068|2057.5|2067.5|2054|9
1647597900000|2022-03-18 10:05:00|2068.3|2055.8|2070.5|2058.3|2071.8|2060.5|2068.3|2054.5|12
1647598200000|2022-03-18 10:10:00|2071.8|2056|2071.5|2055.8|2072.5|2056.3|2070|2055.3|21
1647598500000|2022-03-18 10:15:00|2071.3|2056|2069.3|2054.5|2071.5|2056|2069.3|2052.8|1
1647598800000|2022-03-18 10:20:00|2069|2052.8|2065|2051.5|2069.3|2052.8|2065|2051.5|15
1647599100000|2022-03-18 10:25:00|2065.5|2053.5|2067|2055|2067|2055|2065.5|2053.5|26
1647599400000|2022-03-18 10:30:00|2067.3|2053.8|2067.8|2053|2070.5|2054|2067.3|2052.5|0
1647599700000|2022-03-18 10:35:00|2068|2052.3|2068|2052.3|2068|2052.3|2065.8|2052.3|13
1647600300000|2022-03-18 10:45:00|2068.3|2052.5|2068.3|2052.8|2068.3|2052.8|2068|2052.5|0
1647600600000|2022-03-18 10:50:00|2067.3|2052.5|2064|2052.5|2067.3|2054.5|2064|2049.8|28
1647600900000|2022-03-18 10:55:00|2063.8|2049.8|2064|2052.8|2064|2052.8|2063.8|2049.8|10
1647601200000|2022-03-18 11:00:00|2063.5|2053|2062.5|2051.5|2063.5|2053|2062.5|2050.5|10
1647601500000|2022-03-18 11:05:00|2062.3|2050.8|2060.5|2049.5|2062.3|2051|2060.5|2047.8|37
1647601800000|2022-03-18 11:10:00|2059.5|2047.3|2059.5|2049.8|2059.5|2049.8|2057.5|2047.3|35
1647602100000|2022-03-18 11:15:00|2060|2050|2062|2050.5|2062|2050.5|2057.5|2047.8|57
1647602400000|2022-03-18 11:20:00|2061.5|2048|2058.8|2047|2061.5|2050|2058.8|2047|41
1647602700000|2022-03-18 11:25:00|2058.5|2046.5|2058.5|2046.8|2058.5|2047.5|2057.5|2045.8|39
1647603000000|2022-03-18 11:30:00|2059|2047|2061|2049.8|2061|2049.8|2057.3|2046.5|34
1647603300000|2022-03-18 11:35:00|2061.5|2050.8|2066.3|2054.5|2066.8|2054.5|2061.5|2050.8|13
1647603600000|2022-03-18 11:40:00|2066|2054.8|2069.3|2051.5|2069.3|2054.8|2065|2051.5|7
1647603900000|2022-03-18 11:45:00|2067.3|2049.5|2061.5|2049.8|2067.3|2050|2061.5|2049.5|0
1647604200000|2022-03-18 11:50:00|2066.5|2050.5|2066.5|2050.5|2066.5|2050.5|2066.5|2050.5|0
1647604800000|2022-03-18 12:00:00|2066|2046.5|2062|2046.5|2066.5|2052.5|2060.5|2046.5|10
1647605100000|2022-03-18 12:05:00|2065.3|2047.3|2069.3|2056.5|2069.3|2057.5|2065.3|2047.3|34
1647605400000|2022-03-18 12:10:00|2072|2057.5|2068.3|2057.5|2072.3|2057.8|2068.3|2057.5|9
1647605700000|2022-03-18 12:15:00|2067.5|2056.5|2067|2056.5|2067.5|2056.5|2065.5|2056.5|18
1647606000000|2022-03-18 12:20:00|2067.3|2056.8|2072|2062.5|2072|2062.5|2067.3|2056.8|12
1647606300000|2022-03-18 12:25:00|2072.3|2060.5|2074.5|2065.5|2074.5|2065.5|2072.3|2060.5|15
1647606600000|2022-03-18 12:30:00|2075|2066.5|2080.5|2068.8|2081|2068.8|2075|2066.5|23
1647606900000|2022-03-18 12:35:00|2081|2072.8|2077.3|2066.3|2081.5|2072.8|2077.3|2064.5|73
1647607200000|2022-03-18 12:40:00|2078.5|2066.5|2079.5|2066.8|2079.5|2068.5|2078.5|2066|45
1647607500000|2022-03-18 12:45:00||2067.5||2067.5||2067.5||2067.5|0
1647607800000|2022-03-18 12:50:00|2079.3|2066.8|2078.3|2065|2079.3|2066.8|2077.3|2062|20
1647608100000|2022-03-18 12:55:00|2078||2078||2078||2077.3||0
1647608400000|2022-03-18 13:00:00|2077.8|2062.8|2074.5|2062|2077.8|2063.3|2074.5|2062|0
1647608700000|2022-03-18 13:05:00|2075.5|2062.3|2076.5|2063.3|2076.5|2064.5|2075.5|2062.3|0
1647609000000|2022-03-18 13:10:00|2075.5|2062.3|2074.5|2061.5|2076.5|2062.3|2074.5|2060.5|3
1647609300000|2022-03-18 13:15:00|2073.5|2061.3|2071.5|2061|2073.5|2061.5|2071.5|2061|0
1647609600000|2022-03-18 13:20:00|2072||2071.5||2073.5||2071.5||1
1647609900000|2022-03-18 13:25:00|2072.3||2072.5||2072.5||2072.3||0
1647610200000|2022-03-18 13:30:00|2071.5||2071.5||2071.5||2071.5||0
1647610500000|2022-03-18 13:35:00|2070.5|2063.5|2073.3|2061|2074.5|2063.5|2070.5|2061|31
1647610800000|2022-03-18 13:40:00|2073.5||2070.5||2074||2070.5||0
1647611100000|2022-03-18 13:45:00|2072.8||2072.8||2072.8||2072.8||12
1647611400000|2022-03-18 13:50:00|2073.8|2061.5|2075.5|2064.5|2075.5|2065|2073.8|2061.5|2
1647611700000|2022-03-18 13:55:00|2075.3|2064.8|2078|2067.5|2078|2067.5|2075.3|2061.5|21
1647612000000|2022-03-18 14:00:00|2080.5|2072.3|2085.5|2072.5|2098.5|2078|2080.5|2069.5|157
1647612300000|2022-03-18 14:05:00|2088.5|2074.5|2087.3|2074.3|2088.5|2076.5|2086.5|2074.3|22
1647612600000|2022-03-18 14:10:00|2086.5|2074|2087|2074.5|2087.5|2074.5|2086.3|2073|20
1647612900000|2022-03-18 14:15:00|2086.8|2074|2082.5|2071.5|2086.8|2074.8|2081.5|2070.5|104
1647613200000|2022-03-18 14:20:00|2081.3|2068.5|2081.3|2070.5|2081.3|2070.5|2081|2067.8|10
1647613500000|2022-03-18 14:25:00||2068.8||2068.5||2068.8||2068|0
1647613800000|2022-03-18 14:30:00|2081||2080.3||2081||2080||2
1647614100000|2022-03-18 14:35:00|2076.5|2067.5|2078.5|2063.5|2080.5|2067.5|2076.5|2063.5|9
1647614400000|2022-03-18 14:40:00|2078.3|2063|2080.3|2066.5|2080.5|2066.5|2078|2062.8|0
1647614700000|2022-03-18 14:45:00|2080.5|2066.8|2080|2066.8|2080.5|2066.8|2080|2066.8|0
1647615000000|2022-03-18 14:50:00|2081.3|2066.5|2081.3|2069.5|2081.3|2069.5|2081.3|2066.5|3
1647615300000|2022-03-18 14:55:00|||||||||19
1647615600000|2022-03-18 15:00:00|2077.5|2069|2092.5|2073.3|2098.5|2073.3|2077.5|2069|12
1647615900000|2022-03-18 15:05:00|2091.5||2091.5||2091.5||2091.5||0
1647616200000|2022-03-18 15:10:00|2089.5|2077.5|2089.5|2077.5|2089.5|2077.5|2089|2077.5|0
1647616500000|2022-03-18 15:15:00|2091|2077.8|2090.5|2077.8|2091|2077.8|2089.5|2077.5|6
1647850500000|2022-03-21 08:15:00|2090.5||2090.5||2090.5||2090.5||0
1647851400000|2022-03-21 08:30:00|2102.5|2086.5|2107.5|2089.5|2122.5|2089.5|2102.5|2086.5|0
1647851700000|2022-03-21 08:35:00|2105.5|2090.5|2102.5|2087.5|2105.5|2091.5|2102.5|2087.5|16
1647852000000|2022-03-21 08:40:00|2105|2087.8|2097.3|2083|2105.5|2089.8|2097.3|2081.5|43
1647852300000|2022-03-21 08:45:00|2097|2084.5|2092.5|2080.5|2097.3|2084.5|2092.5|2080.5|20
1647852600000|2022-03-21 08:50:00|2092|2079.5|2087.3|2076.5|2092.5|2079.5|2087.3|2076.3|23
1647852900000|2022-03-21 08:55:00|2087|2076.3|2087|2076.3|2091.3|2079.5|2086.8|2076.3|32
1647853200000|2022-03-21 09:00:00|2087.3|2076|2086.5|2072|2087.5|2076.5|2086.5|2072|21
1647853500000|2022-03-21 09:05:00|2087.5|2074.5|2086|2071.5|2087.5|2074.5|2086|2071|10
1647853800000|2022-03-21 09:10:00|2086.8|2078.5|2086.8|2074.5|2086.8|2078.5|2086.8|2071.5|4
1647854100000|2022-03-21 09:15:00|2086.5|2074.8|2088.5|2079.8|2088.5|2079.8|2086.5|2074.8|27
1647854400000|2022-03-21 09:20:00|2089.5|2081.5|2090.5|2081|2090.5|2081.5|2089.5|2080|14
1647855000000|2022-03-21 09:30:00|2091.3|2080.8|2091.3|2080.8|2091.3|2080.8|2091.3|2080.8|15
1647855300000|2022-03-21 09:35:00|2090.5||2090.5||2090.5||2090.5||2
1647855900000|2022-03-21 09:45:00|2091.3||2089.5||2091.3||2089.5||20
1647856200000|2022-03-21 09:50:00||2077.5||2077.5||2077.5||2077.5|2
1647856500000|2022-03-21 09:55:00|2089.3|2078.5|2090.5|2077.5|2091.3|2078.5|2088.3|2077.5|1
1647856800000|2022-03-21 10:00:00|2090.3||2090.3||2090.3||2090.3||5
1647857100000|2022-03-21 10:05:00|2090|2077.8|2090.5|2077.8|2090.5|2077.8|2090|2077.8|0
1647857400000|2022-03-21 10:10:00|2090||2089.5||2090||2089.5||0
1647857700000|2022-03-21 10:15:00|2089.3|2077.5|2086.8|2074.5|2090|2077.5|2086.8|2074.5|7
1647858000000|2022-03-21 10:20:00|2087.3|2072.8|2085.5|2074.5|2089|2074.8|2085.5|2072.8|10
1647858900000|2022-03-21 10:35:00|2089.3|2077.5|2089.8|2076|2090.3|2077.5|2089.3|2075.5|1
1647859200000|2022-03-21 10:40:00|2090|2076.3|2089.5|2074.5|2090.5|2076.3|2089.5|2074.5|0
1647859500000|2022-03-21 10:45:00|2087.5|2074.8|2087.5|2075|2087.5|2075.5|2087.5|2074.5|0
1647859800000|2022-03-21 10:50:00|2085.5|2074.8|2085.5|2074.5|2087.5|2074.8|2085.5|2074.5|10
1647860100000|2022-03-21 10:55:00||2074.8||2074.5||2074.8||2074.5|1
1647861000000|2022-03-21 11:10:00|2086.5|2074.8|2086.5|2076.5|2086.5|2076.5|2086.5|2074.5|9
1647861600000|2022-03-21 11:20:00|2085.5|2076.8|2088.5|2076.5|2088.5|2077.8|2085.5|2076.5|20
1647861900000|2022-03-21 11:25:00||2076.8||2076.8||2077.3||2076.5|0
1647862200000|2022-03-21 11:30:00|2090.5|2077.3|2090.5|2078.5|2090.5|2078.5|2090.5|2077|1
1647862500000|2022-03-21 11:35:00|2091.3|2078.3|2092.5|2080|2092.5|2080|2091.3|2078.3|11
1647862800000|2022-03-21 11:40:00|2097|2080.3|2097.3|2080.8|2097.3|2082|2097|2080.3|2
1647863100000|2022-03-21 11:45:00|2097|2081.3|2096.8|2079.5|2097.3|2081.5|2096.5|2079.5|0
1647863400000|2022-03-21 11:50:00|2097|2079.8|2096.5|2079.5|2097|2080|2096.3|2079.5|0
1647863700000|2022-03-21 11:55:00|2096.3|2080.3|2096|2079.5|2096.8|2080.3|2096|2079.3|11
1647864000000|2022-03-21 12:00:00|2096.3|2079|2096.8|2079.5|2096.8|2079.5|2096|2078.8|0
1647864300000|2022-03-21 12:05:00||2079.8||2079.8||2080.3||2079.5|0
1647864600000|2022-03-21 12:10:00|2096.5|2079.5|2096.8|2080|2096.8|2080|2096.3|2079.5|0
1647864900000|2022-03-21 12:15:00|2095.8|2079.8|2095.8|2080.3|2095.8|2081|2095.8|2079.8|1
1647865200000|2022-03-21 12:20:00||2080.5||2081.3||2081.5||2080.5|0
1647865500000|2022-03-21 12:25:00||2081.5||2080||2081.5||2080|0
1647865800000|2022-03-21 12:30:00|2094.5||2094.5||2094.5||2094.5||0
1647866100000|2022-03-21 12:35:00||2080.3||2080.3||2080.5||2080|0
1647866400000|2022-03-21 12:40:00|2096.8|2080.5|2097.3|2081.5|2097.3|2081.5|2096.8|2080.5|0
1647866700000|2022-03-21 12:45:00|2095.5|2081.8|2095.5|2080.8|2095.5|2081.8|2095.5|2080.8|0
1647867000000|2022-03-21 12:50:00||2080||2080||2080||2080|2
1647867300000|2022-03-21 12:55:00||2080.3||2081.3||2081.3||2080|0
1647867600000|2022-03-21 13:00:00||2081.5||2080.3||2081.5||2080.3|0
1647867900000|2022-03-21 13:05:00||2080||2080||2080||2080|0
1647868200000|2022-03-21 13:10:00|2095|2079.5|2095|2080|2095|2081|2095|2079.5|30
1647868500000|2022-03-21 13:15:00|2095.5|2080.3|2095.5|2080.3|2095.5|2080.5|2095.5|2080|0
1647868800000|2022-03-21 13:20:00|2095|2080|2094.8|2079.5|2095.3|2080|2094.8|2079.5|0
1647869100000|2022-03-21 13:25:00|2094.3||2094.3||2094.3||2094.3||0
1647869400000|2022-03-21 13:30:00|2094||2093.5||2094.3||2093.5||0
1647869700000|2022-03-21 13:35:00|2093.8||2089.5||2093.8||2088.5||2
1647870000000|2022-03-21 13:40:00|2089.3|2077.8|2089.3|2077.5|2089.3|2077.8|2085.8|2077.5|21
1647870300000|2022-03-21 13:45:00|2089|2076.5|2082.3|2069.5|2089|2076.5|2082.3|2069.5|12
1647870600000|2022-03-21 13:50:00|2082.8|2067.3|2078.5|2068.5|2082.8|2069.5|2077|2067.3|33
1647870900000|2022-03-21 13:55:00|2084.3|2067.8|2081.5|2067.8|2084.3|2067.8|2081.5|2067.3|16
1647871200000|2022-03-21 14:00:00|2081|2067.5|2075.3|2062.3|2081|2067.5|2075.3|2062|70
1647871500000|2022-03-21 14:05:00|2075|2062|2068|2059.8|2076.3|2062|2068|2059.5|19
1647871800000|2022-03-21 14:10:00|2072.3|2059.5|2064.5|2056|2074.5|2059.5|2064.5|2056|4
1647872100000|2022-03-21 14:15:00|2065.5|2055.8|2068.8|2055.5|2073|2055.8|2065.5|2053|22
1647872400000|2022-03-21 14:20:00|2068.5|2055|2065.5|2055.3|2068.5|2058.5|2065.5|2054.5|1
1647872700000|2022-03-21 14:25:00|2065.3|2055.5|2060.5|2051.5|2065.3|2055.8|2060.5|2051.5|80
1647873000000|2022-03-21 14:30:00|2066.3|2051.8|2060.3|2050.5|2066.3|2051.8|2059.3|2050.5|34
1647873300000|2022-03-21 14:35:00|2059.5|2051|2063.8|2053|2065.5|2054.5|2059.5|2050.5|40
1647873600000|2022-03-21 14:40:00|2065.5|2054.5|2063.8|2054.5|2065.5|2054.5|2063.8|2054.5|9
1647873900000|2022-03-21 14:45:00|2065.5|2053.5|2065.5|2055|2065.5|2056|2063|2053.5|22
1647874200000|2022-03-21 14:50:00|2068.8||2068||2068.8||2064||9
1647874500000|2022-03-21 14:55:00|2064.3|2060|2069|2056.5|2072.5|2063|2064|2055|25
1647874800000|2022-03-21 15:00:00||2055||2055.3||2055.3||2055|0
1647875100000|2022-03-21 15:05:00||2055.5||2055.5||2055.5||2055.5|0
1647875400000|2022-03-21 15:10:00|2072.5|2057.5|2072.5|2058|2072.5|2058|2072.5|2057.5|2
1647875700000|2022-03-21 15:15:00|2071.5|2059.5|2071.5|2060.5|2071.5|2060.5|2071.5|2059.5|0
1647937500000|2022-03-22 08:25:00|2143.5|2065.5|2092.5|2067.5|2144|2067.5|2092.5|2065.5|1
1647937800000|2022-03-22 08:30:00|2094.5|2074.5|2089.5|2081.5|2097.5|2081.5|2089.5|2074.5|0
1647938100000|2022-03-22 08:35:00|2097.5|2079.5|2092|2067.8|2097.5|2079.5|2082.5|2067.8|0
1647938400000|2022-03-22 08:40:00|2085.5|2068.5|2085.3|2077.3|2085.5|2077.3|2076.5|2068.5|0
1647939000000|2022-03-22 08:50:00|2084.5||2084.5||2084.5||2084.5||0
1647939300000|2022-03-22 08:55:00|2085.5||2091.5||2091.5||2085.5||29
1647939600000|2022-03-22 09:00:00|2091|2077.5|2089.3|2077.3|2091.3|2081.5|2089.3|2077.3|2
1647939900000|2022-03-22 09:05:00|2089.5|2079.5|2089.5|2078.5|2089.5|2079.5|2089.5|2077.3|7
1647940200000|2022-03-22 09:10:00|2087.5|2079.5|2087.5|2074.3|2087.5|2079.5|2087.5|2073.8|22
1647940500000|2022-03-22 09:15:00||2074||2074.5||2074.5||2074|0
1647940800000|2022-03-22 09:20:00|2087.3|2074.8|2087.3|2074.8|2087.3|2074.8|2087.3|2074.8|0
1647941100000|2022-03-22 09:25:00|2086.5|2073.3|2086.5|2072.5|2086.5|2073.3|2086.5|2072.5|2
1647941400000|2022-03-22 09:30:00|2086.3|2072.8|2086.3|2072.5|2086.3|2072.8|2085.5|2072.5|0
1647941700000|2022-03-22 09:35:00|2084.5|2071.5|2082|2068.5|2086.3|2071.8|2082|2068.5|5
1647942000000|2022-03-22 09:40:00|2081.8||2079.5||2081.8||2079.5||0
1647942300000|2022-03-22 09:45:00|2079.8|2065.8|2079.3|2065.5|2079.8|2065.8|2079.3|2065|4
1647942600000|2022-03-22 09:50:00||2065.8||2066.8||2067||2065.5|0
1647942900000|2022-03-22 09:55:00|2081.8|2066.5|2081.5|2067|2082.5|2067|2081.5|2066.3|0
1647943500000|2022-03-22 10:05:00|2081|2066.8|2080.5|2066.5|2081.3|2066.8|2080.5|2066.5|0
1647943800000|2022-03-22 10:10:00|2081.3|2066.8|2081.5|2067|2081.5|2067|2081.3|2066.8|0
1647944100000|2022-03-22 10:15:00|2081.3|2067.3|2081.3|2067.3|2081.3|2067.8|2081.3|2067.3|0
1647944400000|2022-03-22 10:20:00|2081.5||2081.5||2081.5||2081.5||0
1647944700000|2022-03-22 10:25:00|2080.5|2066.5|2080.5|2066.8|2080.5|2066.8|2080.5|2066.5|0
1647945000000|2022-03-22 10:30:00|2077.5|2067|2077.5|2066.8|2077.5|2067|2077.5|2066.3|0
1647945300000|2022-03-22 10:35:00|2080.5|2067|2080.3|2066|2080.5|2067.3|2076.5|2066|0
1647945600000|2022-03-22 10:40:00|2077.5|2065.5|2077.5|2065.5|2077.5|2065.5|2077.5|2065.5|0
1647945900000|2022-03-22 10:45:00|2076.5||2078.5||2078.5||2076.5||0
1647946200000|2022-03-22 10:50:00||2065.8||2066.3||2066.3||2065.8|0
1647946500000|2022-03-22 10:55:00|2077.5|2065.8|2077.5|2066.5|2077.5|2066.8|2077.5|2065.8|0
1647946800000|2022-03-22 11:00:00|2078.5|2067|2079.5|2068.3|2079.5|2069.3|2078.5|2067|2
1647947100000|2022-03-22 11:05:00|2084.5|2068.8|2084.5|2071.3|2084.5|2071.3|2084.5|2068.3|6
1647947400000|2022-03-22 11:10:00|2084.3|2071|2080.8|2067.5|2084.3|2071|2080.8|2067.5|0
1647947700000|2022-03-22 11:15:00||2067.8||2068.3||2068.3||2067.8|0
1647948000000|2022-03-22 11:20:00|2080.5|2068.8|2080.5|2067.3|2080.5|2068.8|2080.5|2067.3|0
1647949200000|2022-03-22 11:40:00||2067.5||2068.3||2068.3||2067.5|0
1647949500000|2022-03-22 11:45:00||2068.5||2067.5||2068.5||2067.5|0
1647949800000|2022-03-22 11:50:00||2067.3||2067.3||2067.3||2067.3|0
1647950100000|2022-03-22 11:55:00|2079.5||2079.5||2079.5||2079.5||0
1647950400000|2022-03-22 12:00:00|2078.5|2067.5|2078.5|2067.3|2078.5|2067.5|2078.5|2067.3|0
1647951000000|2022-03-22 12:10:00|2075.5|2065.8|2075.5|2064.8|2075.5|2065.8|2075.5|2064.8|0
1647951300000|2022-03-22 12:15:00||2063||2063||2063||2063|0
1647951600000|2022-03-22 12:20:00||2062.5||2062.5||2062.5||2062|0
1647951900000|2022-03-22 12:25:00|2074.5|2062.8|2078.5|2066|2078.5|2066|2073.5|2062.8|2
1647952200000|2022-03-22 12:30:00||2066.3||2066.5||2066.5||2065.8|0
1647952500000|2022-03-22 12:35:00||2066.8||2065.5||2066.8||2065.5|0
1647952800000|2022-03-22 12:40:00||2065.8||2065.5||2065.8||2065.5|0
1647953100000|2022-03-22 12:45:00||2066||2065.5||2066||2065.5|0
1647953700000|2022-03-22 12:55:00|2080.5|2065.8|2080.5|2068.8|2080.5|2068.8|2080.5|2065.8|0
1647954000000|2022-03-22 13:00:00|2080.8|2070.5|2085.5|2071.5|2085.5|2071.8|2080.8|2070.5|15
1647954300000|2022-03-22 13:05:00|2085.3|2071|2082.5|2069.8|2085.3|2071|2082.5|2069.8|0
1647954600000|2022-03-22 13:10:00||2069||2071.5||2073.5||2068.8|0
1647954900000|2022-03-22 13:15:00||2070||2069.5||2070||2069.5|1
1647955200000|2022-03-22 13:20:00|2079.5||2082.5||2083.3||2079.5||2
1647955500000|2022-03-22 13:25:00|2082.8|2070.5|2083.8|2069.5|2084.3|2070.5|2080.8|2066.5|3
1647955800000|2022-03-22 13:30:00|2083.5|2069.8|2084.3|2074.5|2084.3|2074.5|2083.5|2069.8|0
1647956100000|2022-03-22 13:35:00|2085.5|2077.5|2086|2074.5|2086.3|2077.5|2085.5|2074.5|7
1647956400000|2022-03-22 13:40:00|2086.3|2075|2086.3|2075.5|2086.3|2076.5|2086.3|2075|0
1647956700000|2022-03-22 13:45:00|2085.5|2075.8|2084.3|2071|2085.5|2075.8|2084.3|2071|27
1647957000000|2022-03-22 13:50:00|2084|2071.3|2084.3|2071.3|2084.3|2071.5|2083.5|2071.3|0
1647957300000|2022-03-22 13:55:00||2071.5||2072.3||2072.3||2071.5|0
1647957600000|2022-03-22 14:00:00|2086.3|2072.5|2086.3|2074.5|2086.3|2074.5|2086.3|2072.5|19
1647957900000|2022-03-22 14:05:00|2087.5|2078.5|2090.3|2077.5|2090.8|2078.5|2087.5|2077.5|2
1647958200000|2022-03-22 14:10:00|2090|2079.5|2088.3|2075.5|2090.3|2079.5|2088.3|2074.5|7
1647958500000|2022-03-22 14:15:00|2088||2088||2089.3||2087.8||0
1647958800000|2022-03-22 14:20:00|2087.8|2075.8|2089.5|2075.5|2089.5|2075.8|2087.5|2075.5|0
1647959100000|2022-03-22 14:25:00|2090|2076|2090.8|2077|2090.8|2077|2089.8|2076|0
1647959400000|2022-03-22 14:30:00|2090.5|2077.3|2094.5|2080.8|2098.3|2083.8|2090.5|2077.3|5
1647959700000|2022-03-22 14:35:00|2095.3|2081|2095.3|2083|2097.3|2083|2095.3|2081|24
1647960000000|2022-03-22 14:40:00|2094.5|2079.8|2094.3|2082.5|2094.5|2082.5|2092.5|2079.8|1
1647960300000|2022-03-22 14:45:00|2094.5|2086.3|2094.3|2079.8|2095.8|2086.3|2091.5|2078.8|20
1647960600000|2022-03-22 14:50:00|2094|2079.5|2094.3|2082.5|2094.5|2082.5|2093.3|2079.5|0
1647960900000|2022-03-22 14:55:00|2094.5|2082.8|2094.5|2082.5|2095.5|2082.8|2094|2082.5|10
1647961200000|2022-03-22 15:00:00|2095.5|2080.5|2095.5|2082.5|2095.5|2082.5|2095.5|2080.5|2
1647961800000|2022-03-22 15:10:00|2096.5|2081.8|2096.5|2082.5|2096.5|2082.5|2096.5|2081.8|3
1647962100000|2022-03-22 15:15:00|2097.5|2086.3|2102.5|2091.5|2102.5|2091.5|2097.5|2082.5|4
1648023900000|2022-03-23 08:25:00|2110.5|2095.5|2110.5|2094.5|2110.5|2095.5|2110.5|2094.5|0
1648024200000|2022-03-23 08:30:00|2109.5|2095.5|2110.5|2095.5|2110.5|2095.5|2109.5|2095.5|0
1648024500000|2022-03-23 08:35:00|2114.5|2094.5|2106.8|2094.8|2114.5|2099.5|2106.3|2094.5|1
1648024800000|2022-03-23 08:40:00|2106.3|2094.5|2110.5|2096|2112|2096|2106.3|2094.5|21
1648025100000|2022-03-23 08:45:00|2110.3|2095|2106.3|2094.5|2110.3|2095|2105.5|2094.5|5
1648025400000|2022-03-23 08:50:00|2106.5|2095.5|2106.5|2095.5|2106.5|2095.5|2106.5|2095.5|1
1648025700000|2022-03-23 08:55:00|2103|2095.8|2103|2093.5|2103|2096|2103|2093.5|12
1648026000000|2022-03-23 09:00:00|2102.8|2090|2102.5|2089.8|2102.8|2090|2102.3|2089.3|15
1648026300000|2022-03-23 09:05:00|2102||2101.5||2102.5||2100.3||0
1648026600000|2022-03-23 09:10:00|2101.3|2087|2094.5|2082|2101.3|2087|2094.5|2082|8
1648026900000|2022-03-23 09:15:00|2092.5|2082.8|2094.5|2082.3|2094.5|2083.3|2092.5|2082|7
1648027200000|2022-03-23 09:20:00|2097|2082.5|2095.5|2083.3|2097|2083.3|2095.5|2082.5|5
1648027500000|2022-03-23 09:25:00|2096.3|2082.5|2094.5|2082|2096.3|2082.5|2094.5|2082|2
1648027800000|2022-03-23 09:30:00|2094|2080.8|2087.5|2074|2094|2080.8|2087.5|2074|3
1648028100000|2022-03-23 09:35:00|2087.3|2073.8|2087|2073.3|2087.3|2073.8|2087|2071.5|0
1648028400000|2022-03-23 09:40:00|2086.8|2073|2087|2073|2087|2073|2086.5|2072.8|0
1648028700000|2022-03-23 09:45:00|2086.5|2072.8|2084.5|2070.8|2086.5|2072.8|2084.5|2070.8|20
1648029000000|2022-03-23 09:50:00|2084|2072.5|2084|2073.3|2084|2073.3|2084|2072.5|3
1648029300000|2022-03-23 09:55:00|2084.5|2073.5|2084.5|2073.8|2084.5|2073.8|2084.5|2073.3|14
1648029600000|2022-03-23 10:00:00|2085.5|2074|2086.3|2075.5|2086.3|2075.5|2085.5|2073.3|12
1648029900000|2022-03-23 10:05:00|2086.5|2075.8|2085.5|2075.5|2086.5|2075.8|2085.5|2075.5|1
1648030200000|2022-03-23 10:10:00|2086.3||2086.3||2086.3||2086.3||0
1648030500000|2022-03-23 10:15:00||2075.3||2075.3||2075.3||2075.3|2
1648030800000|2022-03-23 10:20:00||2074.3||2074.3||2074.3||2074.3|1
1648031100000|2022-03-23 10:25:00||2073.5||2073.5||2073.5||2073.5|0
1648031400000|2022-03-23 10:30:00|2086|2073.3|2084.5|2071.5|2086|2073.3|2084.5|2069.5|7
1648031700000|2022-03-23 10:35:00||2071.8||2072||2072||2071.8|0
1648032000000|2022-03-23 10:40:00|2086|2071.8|2086|2071.8|2086|2071.8|2086|2071.8|0
1648032300000|2022-03-23 10:45:00|2086.5|2071.5|2086.5|2071.8|2086.5|2071.8|2086.5|2071.5|0
1648032600000|2022-03-23 10:50:00|2087|2072|2086.3|2072|2087|2072|2086.3|2072|0
1648032900000|2022-03-23 10:55:00|2087|2073.5|2087|2074.5|2087|2074.5|2087|2072.8|0
1648033200000|2022-03-23 11:00:00|2088.5|2075.3|2088.5|2074.5|2088.5|2075.5|2088.5|2074.5|0
1648033500000|2022-03-23 11:05:00|2088|2073.5|2085.8|2073.5|2088|2073.5|2085.5|2073.5|0
1648033800000|2022-03-23 11:10:00|2086.3|2072.5|2085|2070.3|2086.3|2072.5|2085|2070.3|6
1648034100000|2022-03-23 11:15:00|2084.8|2076.5|2082.5|2069|2085|2076.5|2082.5|2068.8|5
1648034400000|2022-03-23 11:20:00|2082.3|2068.8|2082|2069.8|2082.3|2070|2082|2068.8|0
1648034700000|2022-03-23 11:25:00|2081.8|2069.5|2080.3|2065.8|2081.8|2069.5|2075.5|2065.8|24
1648035000000|2022-03-23 11:30:00|2080|2064.8|2079.8|2064.8|2080|2065.5|2079.8|2064.8|0
1648035300000|2022-03-23 11:35:00|2079.5|2065.5|2079.5|2065.8|2079.5|2065.8|2079.5|2065.5|0
1648035600000|2022-03-23 11:40:00|2079.3|2066.3|2076.5|2066.5|2079.3|2069.5|2076.5|2066.3|10
1648036200000|2022-03-23 11:50:00|2076.3|2065|2076.3|2064.5|2076.3|2065|2072|2062.5|33
1648036500000|2022-03-23 11:55:00|2077||2077||2077||2077||0
1648036800000|2022-03-23 12:00:00|2076.5|2065.5|2076.5|2065.5|2076.5|2065.8|2076.5|2065.5|0
1648037400000|2022-03-23 12:10:00||2065.8||2065.5||2065.8||2065.5|1
1648037700000|2022-03-23 12:15:00||2065.8||2066||2066||2065.8|0
1648038000000|2022-03-23 12:20:00||2065.8||2065.8||2065.8||2065.8|0
1648038300000|2022-03-23 12:25:00|2076.3|2065.5|2072.3|2059.8|2076.3|2065.5|2072.3|2059.8|33
1648038600000|2022-03-23 12:30:00|2072.5|2059.5|2072|2057.3|2072.5|2059.8|2071.5|2057.3|11
1648038900000|2022-03-23 12:35:00|2071.5|2058|2071.3|2057.5|2071.5|2058|2071.3|2057|0
1648039200000|2022-03-23 12:40:00|2071||2071||2071||2071||0
1648039500000|2022-03-23 12:45:00|2072.3|2056.5|2072.3|2058.5|2072.3|2058.5|2070.8|2056.5|0
1648039800000|2022-03-23 12:50:00|2071.5||2071.5||2071.5||2071.5||0
1648040100000|2022-03-23 12:55:00|2070.5|2057.5|2065.5|2056.5|2070.5|2057.5|2065.5|2056.5|41
1648040400000|2022-03-23 13:00:00|2063|2055.5|2062.5|2052|2063|2055.5|2062.5|2051.8|49
1648040700000|2022-03-23 13:05:00|2062.3|2052.5|2062|2052.5|2062.3|2052.5|2060.5|2050.8|54
1648041000000|2022-03-23 13:10:00|2061.5|2051.5|2057.8|2047|2061.5|2051.5|2057.5|2047|21
1648041300000|2022-03-23 13:15:00|2057.5|2047.3|2057.5|2046.8|2057.5|2047.5|2055.5|2045.8|6
1648041600000|2022-03-23 13:20:00|2057.8|2047|2061|2050|2061|2050|2057.8|2047|38
1648041900000|2022-03-23 13:25:00|2062|2049.8|2058.3|2047.8|2062|2049.8|2058.3|2047.3|6
1648042200000|2022-03-23 13:30:00|2058.5|2048.8|2050.5|2040.3|2058.5|2048.8|2049.3|2039.8|43
1648042500000|2022-03-23 13:35:00|2049.5|2040.5|2052.5|2040.8|2052.5|2041|2049.5|2040.5|26
1648042800000|2022-03-23 13:40:00|2052.3||2051.5||2052.3||2051.5||1
1648043100000|2022-03-23 13:45:00|2051.3|2040.5|2050.5|2038|2051.3|2040.5|2048.5|2037.5|18
1648043400000|2022-03-23 13:50:00|2050.3|2036.8|2049.5|2035.8|2050.3|2037.8|2049.5|2035.3|0
1648043700000|2022-03-23 13:55:00|2050.3|2036|2053.3|2041.8|2053.5|2044.5|2050.3|2036|36
1648044000000|2022-03-23 14:00:00|2052.5|2040.8|2050.5|2039.8|2052.5|2040.8|2050.5|2039.5|13
1648044300000|2022-03-23 14:05:00|2051.5|2040|2054.5|2043|2057.5|2046.5|2051.5|2040|54
1648044600000|2022-03-23 14:10:00|2054.3|2042.8|2053.5|2041.8|2054.5|2042.8|2053.5|2041.5|0
1648044900000|2022-03-23 14:15:00|2054.5|2042|2057.5|2049.3|2057.8|2049.3|2054.5|2041.8|20
1648045200000|2022-03-23 14:20:00|2058.3|2048.5|2058.5|2048.3|2060.5|2050.5|2058.3|2046.8|30
1648045500000|2022-03-23 14:25:00|2059.5|2048.5|2057.5|2045.8|2059.5|2050.5|2057.5|2045.8|17
1648045800000|2022-03-23 14:30:00|2058|2046|2059.5|2047.8|2059.5|2049.5|2057.5|2045.8|1
1648046100000|2022-03-23 14:35:00|2057.5|2046.5|2059|2047.5|2059.5|2047.5|2057.5|2046.5|2
1648046400000|2022-03-23 14:40:00|2060.5|2047.8|2059.5|2049.5|2060.5|2049.5|2059.5|2047.8|10
1648046700000|2022-03-23 14:45:00|2058.5|2047.5|2057.5|2045.8|2058.5|2047.5|2057.5|2045.8|29
1648047000000|2022-03-23 14:50:00|2058.5|2046|2059.5|2048.5|2059.5|2048.5|2058.5|2045.8|10
1648047300000|2022-03-23 14:55:00|2060|2048.8|2062|2051.3|2062|2052.5|2060|2048.8|45
1648047600000|2022-03-23 15:00:00|2062.5|2049.5|2061.5|2049|2062.5|2049.5|2061.5|2047.8|1
1648047900000|2022-03-23 15:05:00|2061.3|2049.5|2062.5|2051|2062.5|2051|2061|2049|10
1648048200000|2022-03-23 15:10:00|2063.5|2051.3|2063.5|2054.5|2063.5|2054.5|2063.5|2051.3|3
1648048500000|2022-03-23 15:15:00|2063|2054.8|2062.5|2051.5|2065.5|2055.8|2062.5|2051.5|15
1648109700000|2022-03-24 08:15:00||2051.5||2051.5||2051.5||2051.5|0
1648110300000|2022-03-24 08:25:00|2075.5|2034.5|2089|2044.5|2092.5|2044.5|2075.5|2034.5|4
1648110600000|2022-03-24 08:30:00|2088.5|2044.8|2085.5|2045.3|2088.5|2045.3|2085.5|2044.8|0
1648110900000|2022-03-24 08:35:00|2082.5|2046|2082.3|2047.8|2082.5|2047.8|2082.3|2046|0
1648111200000|2022-03-24 08:40:00|2077.5|2048|2072.5|2058.5|2077.5|2064.3|2072.5|2048|0
1648111500000|2022-03-24 08:45:00|2071.5|2058.3|2071.5|2057|2071.5|2058.3|2071.3|2056.8|1
1648111800000|2022-03-24 08:50:00|2072.5|2057.3|2072|2056.8|2072.5|2058.5|2072|2056.5|3
1648112100000|2022-03-24 08:55:00|2071.5|2055.3|2065.5|2051|2071.5|2055.3|2065.5|2050.8|1
1648112400000|2022-03-24 09:00:00|2065.8|2051.5|2075.5|2059.5|2075.5|2059.5|2065.5|2050.5|44
1648112700000|2022-03-24 09:05:00|2075.3|2060|2072.5|2060.5|2075.3|2060.5|2072.5|2059.8|0
1648113000000|2022-03-24 09:10:00|2073.5|2059|2073.3|2057|2074|2064.5|2072.5|2057|10
1648113300000|2022-03-24 09:15:00|2073.5|2057.3|2070.8|2058.3|2073.8|2058.8|2070.5|2057.3|1
1648113600000|2022-03-24 09:20:00|2071|2054.8|2067.8|2053|2071|2055.8|2062.8|2053|26
1648113900000|2022-03-24 09:25:00|2067.5|2051|2059.5|2046.3|2067.5|2051|2059.5|2046|15
1648114200000|2022-03-24 09:30:00|2060.3|2046.5|2060.3|2046|2061.8|2046.5|2060.3|2046|0
1648114500000|2022-03-24 09:35:00||2046.5||2046.5||2046.5||2046.5|0
1648114800000|2022-03-24 09:40:00|2059.5||2059.8||2059.8||2059.5||0
1648115100000|2022-03-24 09:45:00|2059.3||2060.3||2060.3||2058.5||2
1648115400000|2022-03-24 09:50:00|2059.5|2046|2056.5|2045|2059.5|2046|2056.5|2043|30
1648115700000|2022-03-24 09:55:00|2057.8|2045.5|2059.5|2045.5|2060.3|2046.5|2057.5|2045.5|3
1648116000000|2022-03-24 10:00:00|2059.3|2045|2050.5|2039.5|2059.3|2045|2050.5|2039.5|5
1648116600000|2022-03-24 10:10:00|2051.5|2042.5|2051.5|2038.5|2051.5|2042.5|2051.5|2037.8|22
1648116900000|2022-03-24 10:15:00|2051.3|2040.5|2054.8|2040.5|2055.8|2043.5|2048.5|2035.3|17
1648117200000|2022-03-24 10:20:00|2053.8|2040.8|2051.8|2037.5|2054|2040.8|2051.8|2037.5|0
1648117500000|2022-03-24 10:25:00|2052.5|2039.5|2052.5|2039.5|2052.5|2039.5|2052.5|2039.5|0
1648117800000|2022-03-24 10:30:00|2051.5|2037.3|2050.5|2040|2052.5|2040|2047.5|2036.8|75
1648118100000|2022-03-24 10:35:00|2051.5||2050.5||2051.5||2049||5
1648118400000|2022-03-24 10:40:00|2048.8|2038.5|2048.8|2038.5|2048.8|2038.5|2048.8|2038.5|0
1648118700000|2022-03-24 10:45:00|2050.5|2038.8|2050.5|2039.5|2050.5|2039.5|2050.5|2037.5|6
1648119300000|2022-03-24 10:55:00||2038.8||2038.8||2038.8||2038.8|0
1648119600000|2022-03-24 11:00:00|2052.5|2039|2053.5|2041.5|2054.5|2043.5|2052.5|2039|40
1648119900000|2022-03-24 11:05:00|2054.5|2041.8|2057.5|2044|2058.8|2044|2054.5|2041.8|51
1648120200000|2022-03-24 11:10:00|2055.5|2044.5|2058.5|2045.5|2058.5|2045.5|2055.5|2044.5|15
1648120500000|2022-03-24 11:15:00|2058.3|2044.8|2058.3|2044.8|2058.3|2047.5|2058.3|2044.5|40
1648120800000|2022-03-24 11:20:00|2058||2057.5||2058||2057.5||0
1648121100000|2022-03-24 11:25:00|2056.5||2056.5||2056.5||2056.5||0
1648121400000|2022-03-24 11:30:00|2054.5|2045|2056.5|2044.8|2056.5|2045|2054.5|2044.8|40
1648121700000|2022-03-24 11:35:00|2054.5|2044.5|2057.5|2046.5|2057.5|2046.5|2054.5|2044.5|15
1648122000000|2022-03-24 11:40:00|2058.5|2044.5|2053.8|2039.5|2058.5|2044.5|2046.5|2035.3|25
1648122300000|2022-03-24 11:45:00|2053.5|2038.8|2053.5|2040.5|2055|2041.5|2052.5|2038.5|0
1648122600000|2022-03-24 11:50:00|2052.5||2052.5||2052.5||2052.5||0
1648122900000|2022-03-24 11:55:00|2050.5|2040.8|2052.5|2042.5|2052.5|2042.5|2050.5|2040.8|1
1648123200000|2022-03-24 12:00:00|2053.5|2044.5|2057.8|2043.5|2058.8|2048.5|2053.5|2043|39
1648123500000|2022-03-24 12:05:00|2058|2044.5|2058|2044.5|2058|2049.5|2057.8|2044.5|0
1648123800000|2022-03-24 12:10:00|2054.5|2043.5|2054.5|2043.5|2054.5|2043.5|2054.5|2043.5|1
1648124100000|2022-03-24 12:15:00|2054.3|2043|2056.5|2042.5|2058|2048.5|2054.3|2042.5|8
1648124400000|2022-03-24 12:20:00|2056.3|2042.8|2054.3|2042.5|2056.3|2042.8|2054.3|2042.5|0
1648124700000|2022-03-24 12:25:00|2054.5|2042.8|2054.5|2042.8|2054.5|2042.8|2054.5|2042.8|0
1648125000000|2022-03-24 12:30:00|2052.5|2043|2052.3|2042.8|2052.5|2043|2052.3|2042.8|1
1648125300000|2022-03-24 12:35:00|2050.8|2042.5|2049.5|2036.5|2052.3|2042.5|2047.5|2036.3|20
1648125600000|2022-03-24 12:40:00|2047.5|2036.3|2046.5|2035.5|2047.5|2036.3|2046.5|2035.3|0
1648125900000|2022-03-24 12:45:00|2047.5||2045.5||2047.5||2045.5||5
1648126200000|2022-03-24 12:50:00|2047.5|2034.8|2046.5|2033.8|2047.5|2034.8|2042.8|2033.8|18
1648126500000|2022-03-24 12:55:00|2043.5|2034|2046.5|2034|2046.5|2034|2042|2033|15
1648126800000|2022-03-24 13:00:00|2045.5|2034.5|2040.5|2030.3|2045.5|2034.5|2040.5|2030|12
1648127100000|2022-03-24 13:05:00||2030.5||2029.8||2030.5||2029.3|20
1648127400000|2022-03-24 13:10:00||2030||2029.8||2030||2029|1
1648127700000|2022-03-24 13:15:00|2042.5|2030|2040.5|2030.5|2042.5|2032.5|2040.5|2030|4
1648128000000|2022-03-24 13:20:00|2042.5|2032.5|2042.5|2030.5|2042.5|2032.5|2042.5|2030.5|8
1648128300000|2022-03-24 13:25:00|2042.3|2031|2042.3|2031.3|2042.3|2031.3|2040.5|2030.5|12
1648128600000|2022-03-24 13:30:00|2043.5|2031|2038.5|2027.3|2043.5|2031.3|2035.5|2027.3|50
1648128900000|2022-03-24 13:35:00|2037|2027.5|2036.5|2025.8|2037|2027.8|2034.5|2025.5|46
1648129200000|2022-03-24 13:40:00|2037|2026|2044.5|2030.8|2044.5|2030.8|2037|2026|38
1648129500000|2022-03-24 13:45:00|2044.8|2031|2040.5|2031|2045|2031.5|2040.5|2031|5
1648129800000|2022-03-24 13:50:00|2043.5|2030.5|2039.5|2029.5|2043.5|2030.5|2038.5|2026.8|11
1648130100000|2022-03-24 13:55:00|2041.5|2029.8|2040.3|2026.5|2042.3|2029.8|2040.3|2026.3|35
1648130400000|2022-03-24 14:00:00|2040|2026.8|2040.5|2027.3|2040.5|2027.3|2039.5|2026.8|0
1648130700000|2022-03-24 14:05:00|2040.3||2040.5||2040.5||2040.3||0
1648131000000|2022-03-24 14:10:00|2040.3||2041||2041||2040.3||0
1648131300000|2022-03-24 14:15:00|2040.5||2037.5||2040.5||2037.5||0
1648131600000|2022-03-24 14:20:00||2027.5||2027.5||2027.5||2027.5|0
1648131900000|2022-03-24 14:25:00|2040|2028.5|2040|2027.5|2040|2028.5|2040|2027.3|5
1648132200000|2022-03-24 14:30:00|2040.5|2027.8|2041|2027.5|2041.5|2027.8|2040.5|2027.5|10
1648132500000|2022-03-24 14:35:00||2028.5||2029.5||2029.5||2027.3|3
1648132800000|2022-03-24 14:40:00|2042.3|2029.8|2042.5|2029.8|2042.5|2029.8|2042.3|2029.5|0
1648133100000|2022-03-24 14:45:00|2040.5|2032.8|2042.5|2029.8|2042.5|2032.8|2040.5|2029.8|2
1648133400000|2022-03-24 14:50:00|2042.3||2040.5||2042.3||2040.5||0
1648133700000|2022-03-24 14:55:00|2037.8|2029.5|2040|2027.8|2040.5|2031.3|2037.8|2027.5|20
1648134000000|2022-03-24 15:00:00|2042.3|2028.5|2042.5|2029.5|2048.5|2039|2042.3|2028.5|1
1648134300000|2022-03-24 15:05:00|2041.5|2029.8|2040.5|2030|2041.5|2030|2040.5|2029.8|0
1648134600000|2022-03-24 15:10:00|2039.5|2030.3|2042.5|2032|2046.3|2032|2038.5|2028.8|6
1648134900000|2022-03-24 15:15:00|2046.5|2031.8|2052.5|2033|2052.5|2034.5|2046.5|2031.5|34
1648451700000|2022-03-28 07:15:00|2088.5|2052.5|2082.5|2052.5|2088.5|2052.5|2082.5|2052.5|0
1648452000000|2022-03-28 07:20:00|2082.3||2069.5||2082.3||2069.5||0
1648452300000|2022-03-28 07:25:00|||||||||1
1648452600000|2022-03-28 07:30:00|2072.5|2053.5|2072.5|2053.8|2072.5|2053.8|2072.5|2053.5|6
1648452900000|2022-03-28 07:35:00|2082.3|2054.5|2072.5|2056.8|2082.3|2057.8|2072.5|2054.5|1
1648453200000|2022-03-28 07:40:00|2066.5|2057|2071.5|2057.8|2074|2057.8|2066.5|2056.8|32
1648453500000|2022-03-28 07:45:00||2058||2057.5||2058.5||2057.5|0
1648453800000|2022-03-28 07:50:00|2075.3|2057.8|2078|2061.8|2078|2061.8|2072.5|2057.5|6
1648454100000|2022-03-28 07:55:00|2078.3|2062|2078.5|2063.5|2078.5|2070|2075.5|2061.3|4
1648454400000|2022-03-28 08:00:00|2077.5|2062.5|2075.5|2059.8|2077.5|2063|2075.5|2059.8|0
1648454700000|2022-03-28 08:05:00|2075|2060|2074|2060|2075|2060|2074|2059.8|0
1648455000000|2022-03-28 08:10:00|2072.5|2060.3|2072.5|2060.5|2072.5|2060.5|2072.5|2060.3|0
1648455300000|2022-03-28 08:15:00|2074|2060.8|2076.5|2063.5|2076.5|2064|2073.8|2060.5|17
1648455600000|2022-03-28 08:20:00|2079.3|2063.3|2080.5|2066.5|2080.5|2066.5|2079.3|2062.8|0
1648455900000|2022-03-28 08:25:00|2081.3|2066.8|2080.5|2067.8|2081.3|2068.3|2080.5|2066.8|5
1648456200000|2022-03-28 08:30:00|2080|2067.3|2079.5|2065.5|2080|2067.3|2074.5|2065.5|7
1648456500000|2022-03-28 08:35:00|2073.5|2065|2075.5|2060.8|2079.5|2065|2073.5|2060.8|33
1648456800000|2022-03-28 08:40:00|2076.5|2060|2076|2060.5|2076.5|2060.5|2076|2059.8|0
1648457100000|2022-03-28 08:45:00|2071.5|2060.8|2079.5|2064.5|2079.5|2064.5|2071.5|2060.8|10
1648457400000|2022-03-28 08:50:00|2080.5|2064.8|2080.5|2071.5|2080.5|2071.5|2080.5|2064.5|1
1648457700000|2022-03-28 08:55:00|2081.3|2072.5|2083.5|2073.5|2084|2074.5|2081.3|2072.5|28
1648458000000|2022-03-28 09:00:00|2084.5|2073.8|2084.5|2071.5|2085|2075.5|2084.3|2071.5|29
1648458300000|2022-03-28 09:05:00|2083.5|2072.5|2084.5|2072.8|2084.5|2072.8|2082.8|2072.5|24
1648458600000|2022-03-28 09:10:00|2084.3||2084.5||2084.5||2083.5||0
1648458900000|2022-03-28 09:15:00|2085.5||2082.5||2085.5||2082.5||0
1648459200000|2022-03-28 09:20:00|2082.8|2072.5|2084.3|2072.8|2084.3|2072.8|2082.8|2072.5|4
1648459500000|2022-03-28 09:25:00|2084.8||2083.3||2084.8||2083.3||0
1648459800000|2022-03-28 09:30:00|2083|2072.5|2082.8|2066.5|2083|2072.5|2082.5|2066.5|20
1648460100000|2022-03-28 09:35:00|2082.5|2066.8|2083.5|2069.5|2083.5|2069.8|2082.3|2066.5|0
1648460400000|2022-03-28 09:40:00|2085.3|2072.5|2082.5|2072.5|2085.5|2072.5|2082.5|2072.5|5
1648460700000|2022-03-28 09:45:00|2085.5|2073|2083.5|2073|2085.5|2074.5|2081.5|2073|11
1648461000000|2022-03-28 09:50:00|||||||||3
1648461300000|2022-03-28 09:55:00|2084.5|2073.5|2084.5|2073.5|2084.5|2073.5|2084.3|2073.5|0
1648461600000|2022-03-28 10:00:00|2085.5||2085.5||2085.5||2085.5||0
1648461900000|2022-03-28 10:05:00|2086.8|2074.5|2089|2074.8|2089|2074.8|2086.8|2074.5|40
1648462200000|2022-03-28 10:10:00|2089.5|2077.5|2090.5|2078|2090.5|2078.5|2089.5|2077.5|2
1648462500000|2022-03-28 10:15:00|2091.5|2078.3|2091.5|2082.5|2091.5|2082.5|2091.5|2078.3|7
1648462800000|2022-03-28 10:20:00|2090.8|2079.5|2091.5|2077.8|2091.5|2079.5|2090.5|2077.8|23
1648463100000|2022-03-28 10:25:00|2091.3|2078|2091.3|2077.8|2091.3|2078|2091.3|2077.8|0
1648463400000|2022-03-28 10:30:00|2091|2078|2091|2078.8|2091|2078.8|2091|2078|0
1648463700000|2022-03-28 10:35:00|2091.3|2083|2091.3|2079.3|2091.3|2083|2091.3|2079.3|5
1648464000000|2022-03-28 10:40:00||2079.5||2079.5||2079.5||2079.5|0
1648464300000|2022-03-28 10:45:00|2091.5|2079.8|2091.5|2080.5|2091.5|2080.5|2091.5|2079.8|0
1648464600000|2022-03-28 10:50:00|2091.8||2092.3||2092.3||2091.8||4
1648464900000|2022-03-28 10:55:00|2092.5|2080.8|2092.5|2081|2092.5|2081|2092.5|2080.8|0
1648465200000|2022-03-28 11:00:00|2094.5|2081.3|2094.5|2082.5|2094.5|2082.5|2094.5|2081.3|3
1648465500000|2022-03-28 11:05:00||2084.5||2082.8||2084.5||2082.8|2
1648465800000|2022-03-28 11:10:00|2094.3|2082.5|2096.5|2084.5|2096.5|2084.5|2094.3|2082.5|25
1648466100000|2022-03-28 11:15:00|2098|2085.5|2099.3|2087|2099.5|2087|2098|2085.5|1
1648466400000|2022-03-28 11:20:00|2099.5|2084.3|2100|2086.3|2100.5|2086.3|2094.5|2082.5|0
1648466700000|2022-03-28 11:25:00|2099.8|2086|2098.3|2084.8|2100|2086|2098.3|2084.5|0
1648467000000|2022-03-28 11:30:00|2097.5||2097.5||2097.5||2097.5||0
1648467300000|2022-03-28 11:35:00|2097.3||2097||2097.3||2097||0
1648467600000|2022-03-28 11:40:00|2096.5|2086.5|2097.8|2085.5|2098|2086.5|2096.5|2084.8|20
1648467900000|2022-03-28 11:45:00|2098|2086.5|2098|2086.5|2098|2086.5|2098|2085.5|0
1648468200000|2022-03-28 11:50:00|2098.5|2085.5|2099|2086.5|2099|2086.5|2097.5|2085.5|0
1648468500000|2022-03-28 11:55:00|2098.8|2085.8|2097.8|2086.5|2098.8|2087.5|2097.8|2085.8|0
1648468800000|2022-03-28 12:00:00|2097|2085.5|2095|2081|2097|2085.5|2095|2081|27
1648469100000|2022-03-28 12:05:00|2095.3|2081.3|2094.5|2083.5|2095.3|2084.5|2094.5|2081.3|0
1648469400000|2022-03-28 12:10:00|2095||2094.8||2095||2094.8||0
1648469700000|2022-03-28 12:15:00||2084.5||2083.5||2084.5||2083.5|1
1648470000000|2022-03-28 12:20:00|2094.5|2084.5|2092.5|2081|2094.5|2084.5|2092.5|2081|5
1648470300000|2022-03-28 12:25:00||2081.5||2081.5||2082.5||2081|1
1648470600000|2022-03-28 12:30:00|2092.3|2081|2092.3|2081.5|2092.3|2081.5|2092.3|2081|0
1648470900000|2022-03-28 12:35:00|2091.5|2081|2090.5|2079.5|2091.5|2081|2090.5|2079.5|2
1648471200000|2022-03-28 12:40:00|2089.5|2078.5|2086.5|2075.8|2089.5|2078.5|2086.5|2073.5|23
1648471500000|2022-03-28 12:45:00|2086.3|2076|2088.8|2075.8|2088.8|2076.5|2086|2074.5|26
1648471800000|2022-03-28 12:50:00|2089|2076|2087|2074.5|2089|2078.8|2083.3|2073|39
1648472100000|2022-03-28 12:55:00|2089.3|2075|2091.5|2077.8|2091.5|2077.8|2088.5|2075|20
1648472400000|2022-03-28 13:00:00|2091|2078.5|2089.5|2080.5|2091|2080.5|2088.5|2078.5|3
1648472700000|2022-03-28 13:05:00|2088.5|2079|2091.3|2077|2091.5|2079|2088.5|2074.8|0
1648473000000|2022-03-28 13:10:00|2090.8|2076.8|2087.5|2075|2090.8|2076.8|2087.5|2075|2
1648473300000|2022-03-28 13:15:00|2087||2086||2087||2086||0
1648473600000|2022-03-28 13:20:00|2086.3|2074.8|2086.3|2075|2086.3|2075.3|2086.3|2074.8|10
1648473900000|2022-03-28 13:25:00|2083|2072.5|2087.5|2074.5|2087.8|2074.5|2083|2072.5|10
1648474200000|2022-03-28 13:30:00|2085.3|2074.8|2087.5|2075|2087.8|2075|2085.3|2074.8|0
1648474500000|2022-03-28 13:35:00|2089|2075.3|2091.5|2078|2091.5|2078|2089|2075.3|0
1648474800000|2022-03-28 13:40:00|2092.5|2078.3|2092.5|2080.5|2094.5|2080.5|2092.5|2078.3|0
1648475100000|2022-03-28 13:45:00|2090.5|2076.8|2089.5|2076.5|2090.5|2076.8|2089.5|2076.5|20
1648475400000|2022-03-28 13:50:00|2088.5|2076.8|2086.5|2077|2088.5|2077|2086.5|2076.8|0
1648475700000|2022-03-28 13:55:00|2087.5|2078.5|2089.5|2080|2089.5|2080.5|2087.5|2077.3|15
1648476000000|2022-03-28 14:00:00|2088.5|2078.5|2088.5|2078.8|2088.5|2078.8|2088.5|2078.5|2
1648476300000|2022-03-28 14:05:00|2089.5|2080.5|2089.5|2078.8|2089.5|2080.5|2089.5|2078.8|7
1648476600000|2022-03-28 14:10:00|2090|2080|2092.5|2082.5|2092.5|2082.5|2089.5|2080|9
1648476900000|2022-03-28 14:15:00|2090.5|2081.5|2090.5|2078.8|2090.5|2081.5|2090.5|2078.8|4
1648538100000|2022-03-29 07:15:00|2090.5|2078.8|2152.3|2085.5|2152.3|2085.5|2090.5|2078.8|10
1648538400000|2022-03-29 07:20:00|2142.5|2094.5|2122.5|2097.5|2142.5|2097.5|2122.5|2094.5|0
1648538700000|2022-03-29 07:25:00|2121.5|2099.5|2121.5|2100.5|2121.5|2100.5|2121.5|2097.5|1
1648539000000|2022-03-29 07:30:00|2117.5|2102.5|2115.5|2104.5|2122.5|2107.5|2115.5|2102.5|34
1648539300000|2022-03-29 07:35:00|2116.5|2094.5|2114.5|2102.5|2116.5|2105.5|2114.5|2094.5|9
1648539600000|2022-03-29 07:40:00|2116|2102.3|2117|2102.8|2117|2103|2113.5|2101.5|5
1648539900000|2022-03-29 07:45:00|2116|2103|2111.3|2097.3|2116|2104.5|2111.3|2097|27
1648540200000|2022-03-29 07:50:00|2111.5|2095.5|2110.5|2097|2112.5|2099.5|2110.5|2094.8|10
1648540500000|2022-03-29 07:55:00|2110|2098.5|2109.5|2098.5|2110.3|2098.5|2109.5|2098.5|0
1648540800000|2022-03-29 08:00:00|2110.3|2097|2112.5|2098.5|2112.5|2098.8|2109.8|2097|1
1648541100000|2022-03-29 08:05:00||2098.8||2099.5||2099.5||2098.8|0
1648541400000|2022-03-29 08:10:00|2117|2099.8|2116.5|2104.5|2117.5|2105.5|2116.5|2099.8|12
1648541700000|2022-03-29 08:15:00|2117.5|2105.3|2116.8|2102.5|2117.5|2105.3|2111.5|2100.5|19
1648542000000|2022-03-29 08:20:00|2117|2102.8|2117|2103.5|2117.5|2103.5|2117|2101|0
1648542300000|2022-03-29 08:25:00|2116.5|2102.8|2116.5|2102.3|2116.5|2102.8|2115.5|2100.8|9
1648542600000|2022-03-29 08:30:00|2116.3|2100.8|2109.5|2098.5|2116.3|2101.3|2109.5|2097|6
1648542900000|2022-03-29 08:35:00|2112.3|2099.5|2112.3|2099.5|2112.3|2099.5|2112.3|2099.5|1
1648543200000|2022-03-29 08:40:00|2110.5|2100.5|2112|2099.5|2112.3|2100.5|2109.5|2097|2
1648543500000|2022-03-29 08:45:00|2112.3|2099.8|2110.5|2099.8|2112.3|2099.8|2110.5|2099.8|10
1648543800000|2022-03-29 08:50:00|2112.3|2100.5|2115.3|2101.5|2115.5|2102.5|2112.3|2100.5|1
1648544100000|2022-03-29 08:55:00|2114.8|2100.3|2112|2099.5|2114.8|2100.5|2112|2099.5|2
1648544400000|2022-03-29 09:00:00|2109.5||2109.5||2109.5||2109.5||0
1648544700000|2022-03-29 09:05:00|2113.8|2100.8|2120.5|2108|2122|2109|2113.5|2100.8|139
1648545000000|2022-03-29 09:10:00|2123.5|2108.5|2121.5|2110.8|2123.5|2110.8|2121.5|2108.5|14
1648545300000|2022-03-29 09:15:00|2120.5|2109.5|2122|2108.5|2122|2109.5|2120.5|2108.5|12
1648545600000|2022-03-29 09:20:00|2121.5||2121.5||2121.5||2118.5||0
1648545900000|2022-03-29 09:25:00||2109.5||2109.5||2109.5||2109.5|0
1648546200000|2022-03-29 09:30:00|2122.5|2110.5|2122.5|2111|2122.5|2111|2122.5|2110.5|0
1648546500000|2022-03-29 09:35:00|2123.5|2110.8|2127.3|2114.3|2127.3|2114.5|2122.5|2110.5|25
1648546800000|2022-03-29 09:40:00|2127.5|2114|2131.5|2116|2131.8|2120.5|2127.5|2114|10
1648547100000|2022-03-29 09:45:00|2128.5|2115.8|2128.5|2117|2128.5|2117.3|2128.5|2115.5|0
1648547400000|2022-03-29 09:50:00|2131.5|2116.5|2131.5|2120.5|2131.8|2120.5|2128.3|2116.3|11
1648547700000|2022-03-29 09:55:00|2130.5|2118.8|2130.5|2118.8|2130.5|2118.8|2129.5|2118.8|3
1648548000000|2022-03-29 10:00:00|2129.5|2121.5|2130.5|2118.8|2131.5|2121.5|2129.5|2118.8|11
1648548300000|2022-03-29 10:05:00|2131.5|2119.5|2130.8|2116.8|2131.5|2119.5|2130.8|2116.8|28
1648548600000|2022-03-29 10:10:00|2127.5|2116.5|2127.5|2117|2131.3|2119|2127.3|2116.5|11
1648548900000|2022-03-29 10:15:00|2131|2117.5|2130|2116.5|2131|2120|2130|2116.5|3
1648549200000|2022-03-29 10:20:00|2127.5|2119.5|2130|2116.8|2130|2119.5|2127.5|2116.8|0
1648549500000|2022-03-29 10:25:00|2130.3|2116.5|2130.3|2116.5|2130.3|2116.5|2130.3|2116.5|0
1648549800000|2022-03-29 10:30:00||2116.8||2117||2117.5||2116.5|0
1648550100000|2022-03-29 10:35:00|2130|2117.8|2130|2116.5|2130|2117.8|2130|2116.5|0
1648550400000|2022-03-29 10:40:00|2130.3|2116.8|2132|2119.8|2132|2119.8|2130.3|2116.8|11
1648550700000|2022-03-29 10:45:00|2132.3|2120|2132.3|2120.8|2132.5|2121.5|2132.3|2120|13
1648551000000|2022-03-29 10:50:00|2132|2121|2132|2120.8|2132|2122.5|2132|2120.5|1
1648551600000|2022-03-29 11:00:00|2130.5|2120.3|2132|2119.5|2132|2120.3|2129.5|2117.8|20
1648552200000|2022-03-29 11:10:00|2132.3|2119.8|2132.3|2117.8|2132.3|2119.8|2132.3|2116.8|0
1648552500000|2022-03-29 11:15:00|2132|2116.5|2127.5|2116.5|2132|2116.5|2127.5|2116.5|0
1648552800000|2022-03-29 11:20:00|2132.3|2117.8|2128.5|2114.5|2132.3|2122|2128.5|2114.5|8
1648553100000|2022-03-29 11:25:00|2128.3|2113|2126.3|2112.5|2128.3|2113|2126.3|2112.5|7
1648553400000|2022-03-29 11:30:00|2125.3|2110.5|2123.5|2111.8|2125.5|2111.8|2120.5|2110.3|13
1648553700000|2022-03-29 11:35:00|2127|2114.5|2124.3|2113.5|2128|2115.5|2122.5|2111.5|30
1648554000000|2022-03-29 11:40:00|2123.5|2113|2128|2116.5|2128|2116.5|2120.5|2111.3|73
1648554300000|2022-03-29 11:45:00|2127.5|2119.5|2130.5|2119.3|2130.5|2119.5|2127.5|2117.5|11
1648554600000|2022-03-29 11:50:00|2132.3|2119.5|2140.5|2130.5|2140.5|2130.5|2132.3|2119.5|42
1648554900000|2022-03-29 11:55:00|2140|2129.5|2139.5|2128.3|2140|2129.8|2139.5|2126.5|2
1648555200000|2022-03-29 12:00:00|2138.5|2127.5|2143.5|2130.5|2145.8|2132.5|2138.5|2127.5|29
1648555500000|2022-03-29 12:05:00|2142.5|2131.8|2142|2128.8|2145.3|2131.8|2142|2128.8|0
1648555800000|2022-03-29 12:10:00|2139.5|2129.3|2139.5|2127|2139.5|2129.5|2139.5|2127|21
1648556100000|2022-03-29 12:15:00|2141.5|2127.3|2139.8|2128.3|2141.5|2128.3|2139.8|2126|11
1648556400000|2022-03-29 12:20:00|2140.5|2128.5|2144.3|2134.5|2144.3|2134.5|2140.5|2128.5|5
1648556700000|2022-03-29 12:25:00|2145|2139.5|2147.5|2135.8|2149.5|2139.5|2145|2134.5|53
1648557000000|2022-03-29 12:30:00|2149.5|2136.5|2151|2138.5|2152.5|2141.5|2149.5|2136.5|31
1648557300000|2022-03-29 12:35:00|2150.5|2138.8|2151.5|2139.5|2151.5|2142.5|2148.5|2137.3|30
1648557600000|2022-03-29 12:40:00|2151.3|2139|2151|2140.5|2151.3|2140.5|2148.5|2138|3
1648557900000|2022-03-29 12:45:00|2151.3|2140.8|2155.5|2146.5|2155.5|2146.5|2151.3|2140.8|32
1648558200000|2022-03-29 12:50:00|2156.5|2149.5|2166.5|2152.8|2169.5|2156.5|2156.5|2149.5|34
1648558500000|2022-03-29 12:55:00|2167.3|2153|2167.5|2156.8|2172.3|2157.8|2167.3|2153|3
1648558800000|2022-03-29 13:00:00|2168.5|2155|2168.5|2154.5|2168.5|2155.3|2166.5|2152.3|0
1648559100000|2022-03-29 13:05:00||2153.8||2154.8||2155||2153.8|0
1648559400000|2022-03-29 13:10:00|2168.3|2154.5|2167.5|2155.5|2168.5|2155.5|2167.3|2154.5|28
1648559700000|2022-03-29 13:15:00|2168.3|2154.5|2162.5|2150.3|2168.3|2154.5|2162.5|2150.3|25
1648560000000|2022-03-29 13:20:00|2164|2150.5|2162.5|2150.5|2164.5|2150.5|2162|2150.5|0
1648560300000|2022-03-29 13:25:00|2162.3|2151|2162.8|2151.5|2162.8|2151.5|2161.3|2151|20
1648560600000|2022-03-29 13:30:00|2163.5|2152|2170|2157.3|2170.5|2159.5|2163.5|2152|66
1648560900000|2022-03-29 13:35:00|2171.5|2157.8|2170.3|2158.5|2172.5|2162|2170.3|2157.8|22
1648561200000|2022-03-29 13:40:00|2170.5|2158.3|2169.5|2155.8|2170.5|2158.3|2169.5|2155|0
1648561500000|2022-03-29 13:45:00|2169.3|2155.5|2167.5|2156|2169.5|2159.5|2167.5|2153.8|8
1648561800000|2022-03-29 13:50:00|2168.5|2155|2162.5|2151.5|2168.5|2155|2162.5|2151.5|15
1648562100000|2022-03-29 13:55:00|2166.5|2152|2165.5|2153.5|2166.5|2154.5|2165.3|2152|11
1648562400000|2022-03-29 14:00:00|2162.5|2154.5|2165.5|2152|2165.5|2154.5|2160.5|2151.5|14
1648562700000|2022-03-29 14:05:00|2164.5|2151.5|2162.5|2150.5|2164.5|2151.5|2162.5|2150|7
1648563000000|2022-03-29 14:10:00|2164.3|2151|2162.5|2149.5|2164.5|2153|2162|2148.5|53
1648563300000|2022-03-29 14:15:00|2161.5|2149.8|2161.5|2151.5|2162.5|2153.5|2158.5|2149.8|36
1648624500000|2022-03-30 07:15:00|2161.5|2151.5|2159.5|2141.5|2161.5|2151.5|2159.5|2139.5|0
1648624800000|2022-03-30 07:20:00|2159.3||2156.8||2159.3||2156.8||1
1648625100000|2022-03-30 07:25:00|2156.5|2144.5|2156.5|2140.5|2156.5|2144.5|2156.5|2139.5|3
1648625400000|2022-03-30 07:30:00|2152.5|2139.5|2149.5|2136.5|2156.5|2140.5|2147.5|2136.5|29
1648625700000|2022-03-30 07:35:00|2150.5|2137|2148.3|2137|2150.5|2140.5|2147.5|2136.5|17
1648626000000|2022-03-30 07:40:00|2148.5|2136.5|2149.3|2138.5|2149.5|2138.5|2148.5|2136.5|5
1648626300000|2022-03-30 07:45:00|2148.5|2138.3|2149.5|2140.5|2152.5|2142.3|2148.5|2137.5|25
1648626600000|2022-03-30 07:50:00|2151.5|2141.3|2148.8|2136.5|2151.5|2141.3|2148.8|2136.5|7
1648626900000|2022-03-30 07:55:00|2147.5|2136.8|2145|2134.5|2147.5|2136.8|2145|2134.5|10
1648627200000|2022-03-30 08:00:00|2143.8|2133.5|2137.5|2127.5|2143.8|2133.5|2137.5|2127.5|16
1648627500000|2022-03-30 08:05:00|2141.5|2126.8|2140.8|2128.5|2141.5|2128.5|2140.8|2126.8|18
1648627800000|2022-03-30 08:10:00|2140.5|2128.8|2137.5|2127.5|2140.5|2128.8|2134|2124.5|11
1648628100000|2022-03-30 08:15:00|2137|2125.5|2136.5|2126.8|2138|2126.8|2136|2124.5|22
1648628400000|2022-03-30 08:20:00|2134.8|2126.5|2139.3|2125.5|2139.3|2126.8|2134.5|2124.5|8
1648628700000|2022-03-30 08:25:00|2139|2125|2135.3|2125|2139|2125|2135.3|2125|1
1648629000000|2022-03-30 08:30:00|2135.5|2125.3|2136.5|2125.5|2136.8|2125.5|2135.5|2125.3|1
1648629300000|2022-03-30 08:35:00|2136.3||2136.5||2136.8||2135.5||0
1648629600000|2022-03-30 08:40:00|2136.8|2125.3|2134.3|2123|2136.8|2125.3|2134.3|2122.5|36
1648629900000|2022-03-30 08:45:00|2133.5|2123.5|2133.5|2124.3|2133.5|2124.5|2133.5|2123.5|0
1648630200000|2022-03-30 08:50:00|2134.3|2124.5|2135.5|2125.5|2135.5|2125.5|2134|2124.5|1
1648630500000|2022-03-30 08:55:00||2125.8||2125.5||2125.8||2125.3|8
1648630800000|2022-03-30 09:00:00|2138.5|2126.5|2140.8|2128.8|2140.8|2128.8|2138.5|2125.5|29
1648631100000|2022-03-30 09:05:00|2141|2129.5|2140.5|2129.5|2141|2130|2138.5|2127.5|12
1648631400000|2022-03-30 09:10:00|2142.5|2129.8|2141|2129.5|2142.5|2130.5|2140.5|2127.8|25
1648631700000|2022-03-30 09:15:00|2140.5|2128.5|2140.3|2126.5|2140.5|2129.3|2139.5|2125.8|20
1648632000000|2022-03-30 09:20:00|2142.3|2128.5|2143.5|2132.5|2143.5|2132.5|2142.3|2128.5|21
1648632300000|2022-03-30 09:25:00|2142.5|2132.8|2142|2130.8|2142.5|2132.8|2141.5|2130.8|5
1648632600000|2022-03-30 09:30:00|2141.5||2141.5||2141.5||2141.5||0
1648632900000|2022-03-30 09:35:00|2143.5|2134.5|2144.5|2134.5|2146.5|2134.5|2143.5|2131.8|27
1648633200000|2022-03-30 09:40:00|2143.5|2131.8|2146.5|2132.5|2146.5|2134|2143.5|2131.8|11
1648633500000|2022-03-30 09:45:00|2146|2132.8|2146.5|2133.3|2147.5|2136.5|2144.5|2132.5|13
1648633800000|2022-03-30 09:50:00|2147.5|2133.8|2147|2134.8|2147.5|2134.8|2147|2133.3|0
1648634100000|2022-03-30 09:55:00|2147.5|2134.3|2147.5|2135.5|2147.5|2135.5|2147.5|2134.3|1
1648634400000|2022-03-30 10:00:00|2146.5|2134.3|2147|2132.5|2147|2134.5|2142.3|2130.8|24
1648634700000|2022-03-30 10:05:00|2146.8|2132.3|2143.5|2130|2146.8|2132.3|2143.5|2130|4
1648635000000|2022-03-30 10:10:00|2142.5|2129.8|2142.5|2128.8|2142.5|2129.8|2142.5|2128.8|0
1648635300000|2022-03-30 10:15:00||2129||2131.5||2131.5||2129|0
1648635600000|2022-03-30 10:20:00|2143.8|2134.5|2143.8|2131.5|2143.8|2134.5|2143.8|2131.5|15
1648635900000|2022-03-30 10:25:00|2145.5|2132|2145.5|2132|2145.5|2132|2145.5|2132|0
1648636200000|2022-03-30 10:30:00||2132.3||2133||2133||2132|1
1648636800000|2022-03-30 10:40:00|2145.3|2132|2144.5|2132|2145.3|2132|2144.5|2132|0
1648637100000|2022-03-30 10:45:00|2145.3|2132.3|2148|2133.8|2148|2133.8|2145.3|2132.3|5
1648637400000|2022-03-30 10:50:00|2148.5|2134.5|2151.5|2137|2151.5|2137|2148.5|2134.3|7
1648637700000|2022-03-30 10:55:00||2136.8||2139.5||2139.5||2136.8|0
1648638000000|2022-03-30 11:00:00||2141||2141||2141||2141|0
1648638300000|2022-03-30 11:05:00|2152|2141.5|2152|2139.8|2152|2141.5|2152|2138.8|17
1648638600000|2022-03-30 11:10:00|2152.5|2140|2152.5|2140.8|2155.5|2146.5|2152.5|2140|43
1648638900000|2022-03-30 11:15:00|2153.5|2141|2153.8|2140|2153.8|2141.3|2153.5|2140|0
1648639200000|2022-03-30 11:20:00|2154.5|2140.3|2161.5|2147.8|2162.8|2149.8|2154.5|2140.3|17
1648639500000|2022-03-30 11:25:00|2161.3|2147.5|2160.5|2149.5|2161.5|2149.5|2160.5|2147.5|10
1648639800000|2022-03-30 11:30:00|2159.5|2148|2160.5|2147.8|2160.5|2148|2157.8|2147.8|4
1648640100000|2022-03-30 11:35:00|2162.5|2152.5|2165.5|2154.5|2168.3|2157.8|2162.5|2152.5|35
1648640400000|2022-03-30 11:40:00|2165.3|2153.5|2165.5|2154.5|2166|2154.5|2164.5|2153|1
1648640700000|2022-03-30 11:45:00|2165.3|2153.5|2165|2152.3|2165.3|2153.5|2164.5|2152.3|20
1648641000000|2022-03-30 11:50:00|2166.8|2152.5|2170.5|2159.3|2171|2159.3|2166.8|2152.5|1
1648641300000|2022-03-30 11:55:00|2170.3|2159.5|2170|2155.5|2170.3|2159.5|2165.5|2153.3|25
1648641600000|2022-03-30 12:00:00|2165.5|2154.5|2168.5|2155.5|2170.3|2156.5|2165.5|2154.5|29
1648641900000|2022-03-30 12:05:00|2168||2167.5||2168||2167.5||0
1648642200000|2022-03-30 12:10:00|2165.5|2152.3|2161|2150.5|2165.5|2152.3|2161|2150.5|13
1648642500000|2022-03-30 12:15:00|2160.5|2149.8|2160.5|2148.5|2161|2149.8|2160.5|2148.5|5
1648642800000|2022-03-30 12:20:00|2160|2145.8|2154.5|2146|2160|2146|2154.5|2144.8|2
1648643100000|2022-03-30 12:25:00|2154|2144.5|2154.3|2144.5|2157|2144.8|2151.5|2140.5|47
1648643400000|2022-03-30 12:30:00|2157.3|2142.3|2155.5|2143.5|2157.3|2144.5|2155.5|2140.5|49
1648643700000|2022-03-30 12:35:00|2158|2144.5|2157.5|2146.5|2158.8|2146.5|2157.5|2144.5|10
1648644000000|2022-03-30 12:40:00|2155.5|2146.8|2155.5|2144.8|2155.5|2147|2155.5|2144.8|21
1648644300000|2022-03-30 12:45:00|2154.5|2143|2153|2141.8|2160|2145.8|2153|2141|10
1648644600000|2022-03-30 12:50:00|2156|2142.5|2155.5|2143.5|2158.5|2144.5|2155.5|2142.5|19
1648644900000|2022-03-30 12:55:00|2152.5|2142.5|2152.5|2143|2152.5|2143|2152.5|2142|0
1648645200000|2022-03-30 13:00:00|2155.5|2142.5|2155.3|2142|2155.5|2142.5|2152.5|2142|7
1648645500000|2022-03-30 13:05:00|2152.5|2142.5|2152.5|2142|2152.5|2142.5|2152.5|2142|0
1648645800000|2022-03-30 13:10:00|2151.5|2140.8|2151.5|2139.8|2151.5|2140.8|2150.3|2138.8|6
1648646100000|2022-03-30 13:15:00|2149.5|2139.5|2150.5|2139|2151.5|2139.5|2147.5|2138.8|30
1648646400000|2022-03-30 13:20:00|2151.5|2139.5|2152.5|2142.5|2152.5|2142.5|2151|2139|21
1648646700000|2022-03-30 13:25:00|2152|2142.8|2157.3|2143.3|2157.5|2144.5|2152|2141.8|16
1648647000000|2022-03-30 13:30:00|2157|2142.5|2155.3|2141.5|2157|2142.5|2155.3|2141.5|20
1648647300000|2022-03-30 13:35:00|2154.8|2138.8|2150.8|2138|2154.8|2138.8|2147.5|2138|6
1648647600000|2022-03-30 13:40:00|2152|2139.5|2151.5|2138.5|2152|2139.5|2147.5|2138.5|5
1648647900000|2022-03-30 13:45:00|2151.3|2137|2148|2135.8|2151.3|2137|2148|2135.5|2
1648648200000|2022-03-30 13:50:00|2147.8||2146.5||2149||2146.5||0
1648648500000|2022-03-30 13:55:00|2146.3|2132.5|2144.5|2130.8|2146.3|2133.5|2140.5|2130.5|69
1648648800000|2022-03-30 14:00:00|2144.3||2142.5||2144.3||2142.5||0
1648649100000|2022-03-30 14:05:00|2140.5|2128.8|2142.3|2128.5|2142.3|2128.8|2140.5|2125|3
1648649400000|2022-03-30 14:10:00|2142.5|2129|2140.5|2129|2142.5|2129|2140.5|2128.5|1
1648649700000|2022-03-30 14:15:00|2141.5||2140.5||2141.5||2140.5||2
1648710900000|2022-03-31 07:15:00|2166.5|2129|2162.5|2139.5|2170.5|2158.5|2162.5|2129|3
1648711200000|2022-03-31 07:20:00|2156.5|2141.5|2156.5|2144.5|2159.5|2144.5|2156.5|2141.5|1
1648711500000|2022-03-31 07:25:00|2162.5|2144.8|2162.5|2144.8|2162.5|2144.8|2162.5|2144.8|1
1648711800000|2022-03-31 07:30:00|2161.5|2144.5|2157.5|2139.5|2161.5|2144.5|2155.5|2139.5|17
1648712100000|2022-03-31 07:35:00|2157.3|2144.5|2156.5|2145.5|2157.3|2145.5|2155.5|2144.5|4
1648712400000|2022-03-31 07:40:00|2157.3|2144.8|2157|2146.5|2157.3|2148.5|2157|2144.8|10
1648712700000|2022-03-31 07:45:00|2156.5|2145|2159|2147|2160|2147|2156.5|2144.8|35
1648713000000|2022-03-31 07:50:00|2158.8|2146.8|2159.5|2147.8|2159.5|2147.8|2158.8|2146.8|4
1648713300000|2022-03-31 07:55:00|2158.5|2148|2163.5|2150.5|2164.5|2150.5|2158.5|2148|17
1648713600000|2022-03-31 08:00:00|2164.5|2151.5|2166.5|2152.5|2166.5|2154.5|2162.5|2151.5|36
1648713900000|2022-03-31 08:05:00|2167|2154.5|2164.5|2151.8|2167.5|2157.5|2164.5|2151.8|14
1648714200000|2022-03-31 08:10:00|2163.5|2150.8|2159.5|2147.8|2163.5|2151|2159.5|2147.8|21
1648714500000|2022-03-31 08:15:00|2159|2147.3|2159.5|2148|2163.5|2149.5|2157.5|2147.3|11
1648714800000|2022-03-31 08:20:00|2160.5||2163.5||2163.5||2160.5||2
1648715100000|2022-03-31 08:25:00|2163||2162.5||2163||2162.5||0
1648715400000|2022-03-31 08:30:00|2161.5|2147.5|2158.3|2146.3|2161.5|2147.5|2158.3|2146.3|2
1648715700000|2022-03-31 08:35:00|2156.5|2145.5|2156.3|2143.3|2156.5|2145.5|2156.3|2143|4
1648716000000|2022-03-31 08:40:00|2156||2156||2156||2155.5||0
1648716300000|2022-03-31 08:45:00|2155.5|2144.5|2154|2143|2155.5|2144.5|2154|2143|0
1648716600000|2022-03-31 08:50:00|2154.3||2154.3||2154.3||2152.5||1
1648716900000|2022-03-31 08:55:00|2152.3||2156||2156||2152.3||1
1648717500000|2022-03-31 09:05:00|2152.5|2140.8|2152.5|2140.8|2156|2140.8|2152.5|2140.8|16
1648718100000|2022-03-31 09:15:00|2153.5|2141|2154.5|2141|2154.5|2141|2153.5|2141|1
1648718400000|2022-03-31 09:20:00|2153.8||2154.3||2154.3||2153.5||0
1648718700000|2022-03-31 09:25:00|2154.5|2141.3|2154.5|2141|2154.5|2141.3|2154.5|2141|0
1648719000000|2022-03-31 09:30:00||2141.5||2142.3||2142.5||2141.5|0
1648719300000|2022-03-31 09:35:00|2156|2142.5|2156|2143|2156|2143|2156|2142.5|0
1648719600000|2022-03-31 09:40:00||2143.5||2142.8||2143.5||2142.8|0
1648719900000|2022-03-31 09:45:00||2142.5||2142.8||2143.3||2142.5|0
1648720500000|2022-03-31 09:55:00|2155.8||2155.8||2155.8||2155.8||0
1648720800000|2022-03-31 10:00:00|2156|2143.5|2156|2142.8|2156|2144.3|2156|2142.8|0
1648721100000|2022-03-31 10:05:00||2143.3||2145||2145||2143.3|0
1648721400000|2022-03-31 10:10:00|2155.8||2155.8||2155.8||2155.8||0
1648721700000|2022-03-31 10:15:00|2155.5|2142.8|2152.5|2140.8|2155.5|2142.8|2152.5|2140.8|5
1648722000000|2022-03-31 10:20:00|2152.3|2140|2148.5|2135.5|2152.3|2140|2148.5|2135.5|27
1648722300000|2022-03-31 10:25:00|2150.3||2149.5||2150.3||2149.5||0
1648722600000|2022-03-31 10:30:00|2151.8|2135.8|2152|2137.5|2152|2137.5|2151.8|2135.8|0
1648722900000|2022-03-31 10:35:00|2147.5|2136.3|2152|2137.5|2152|2137.5|2147.5|2136.3|0
1648723200000|2022-03-31 10:40:00|2151.5|2135.8|2149.5|2136|2151.5|2136|2149.5|2135.8|0
1648723500000|2022-03-31 10:45:00|2148.5|2135.5|2147.5|2133.5|2148.5|2135.8|2146.3|2133.5|6
1648723800000|2022-03-31 10:50:00|2147.3|2134|2146.8|2133.5|2147.3|2134|2146.8|2133.5|0
1648724100000|2022-03-31 10:55:00|2146.5|2132.5|2146.8|2132.3|2146.8|2132.5|2138.5|2129.8|2
1648724400000|2022-03-31 11:00:00|2147|2132.5|2145.5|2131.5|2147|2132.5|2145.5|2131.5|0
1648724700000|2022-03-31 11:05:00||2132.5||2132.5||2132.5||2132.5|0
1648725000000|2022-03-31 11:10:00|2146.5||2145.5||2146.5||2145.5||2
1648725300000|2022-03-31 11:15:00|2145.3|2131.5|2140.5|2129.5|2145.3|2131.5|2140.5|2129|21
1648725600000|2022-03-31 11:20:00|2141|2129|2140.5|2129.3|2142.5|2129.5|2140.5|2129|4
1648725900000|2022-03-31 11:25:00|2138.8|2129|2139.5|2129|2140.5|2129.5|2137.5|2129|27
1648726200000|2022-03-31 11:30:00|2140.5|2129.5|2140.5|2130|2142.5|2130|2140.5|2129.3|4
1648726500000|2022-03-31 11:35:00|2141.5|2129.5|2142.5|2131.8|2142.5|2132.5|2141.5|2129.5|7
1648726800000|2022-03-31 11:40:00|2141.5|2130.8|2141.5|2131|2141.5|2131|2139.5|2130.5|3
1648727100000|2022-03-31 11:45:00|2140.5|2130|2138.5|2130|2140.5|2130|2138.5|2130|4
1648727400000|2022-03-31 11:50:00|2139.5|2129.8|2139.5|2129.3|2139.5|2129.8|2138.5|2129.3|4
1648727700000|2022-03-31 11:55:00|2139.3|2129.5|2141.5|2131|2141.5|2131.3|2139.3|2129|16
1648728000000|2022-03-31 12:00:00|2140.5|2130.8|2139.5|2131|2140.5|2131.5|2139.5|2129.8|3
1648728300000|2022-03-31 12:05:00|2140.5|2130.8|2141.5|2130.3|2141.5|2131.5|2140.5|2130.3|9
1648728600000|2022-03-31 12:10:00|2141.3|2130.5|2139.8|2127.3|2141.3|2130.5|2139.8|2127|36
1648728900000|2022-03-31 12:15:00|2139.5|2127.5|2139.5|2126.5|2141.5|2127.5|2139|2126.5|20
1648729200000|2022-03-31 12:20:00|2138.5|2123.8|2136.5|2125|2138.5|2125|2133.5|2123.3|7
1648729500000|2022-03-31 12:25:00|2139.5|2125.3|2139.3|2123.8|2139.5|2126|2139.3|2123.8|75
1648729800000|2022-03-31 12:30:00|2139.5|2123.5|2130.5|2120.3|2139.5|2123.5|2130.5|2120.3|14
1648730100000|2022-03-31 12:35:00|2129.5|2120|2132.5|2120.8|2133.5|2121|2129.5|2120|14
1648730400000|2022-03-31 12:40:00|2130.5|2120.5|2132.3|2120.8|2132.3|2122.5|2129.5|2120.5|36
1648730700000|2022-03-31 12:45:00|2132|2121|2131.5|2121.5|2133.5|2121.5|2131.5|2121|0
1648731000000|2022-03-31 12:50:00|2133.5|2121.8|2135.5|2123.5|2138.5|2124.3|2133.5|2121.8|8
1648731300000|2022-03-31 12:55:00|2138|2124.3|2139.5|2124.5|2139.5|2125.8|2138|2124.3|2
1648731600000|2022-03-31 13:00:00||2124.8||2126.3||2126.5||2124.5|0
1648731900000|2022-03-31 13:05:00|2140|2126.5|2137.5|2128.5|2140.5|2130.5|2137.5|2126|50
1648732200000|2022-03-31 13:10:00|2140|2128.8|2137.3|2121.3|2140|2128.8|2137.3|2121.3|21
1648732500000|2022-03-31 13:15:00|2136.5|2121|2134.5|2120|2136.5|2122|2125.5|2116.3|30
1648732800000|2022-03-31 13:20:00|2129.5|2118|2130|2119.5|2132.5|2119.5|2126.5|2117.5|22
1648733100000|2022-03-31 13:25:00|2132.5|2120.3|2132.5|2118.8|2134.5|2122.5|2132.5|2118.8|28
1648733400000|2022-03-31 13:30:00|2134.5|2119|2134.5|2123|2139|2124.8|2134.5|2119|0
1648733700000|2022-03-31 13:35:00|2134.3|2123.5|2130.5|2120.8|2136.5|2124.5|2129.8|2119.8|23
1648734000000|2022-03-31 13:40:00|2132.5|2121|2137.5|2122.3|2137.5|2122.5|2132.5|2121|1
1648734300000|2022-03-31 13:45:00|2137.3|2122|2135.5|2121.8|2137.5|2124|2135.5|2121.8|0
1648734600000|2022-03-31 13:50:00|2132.5|2122|2132.5|2119.8|2136.5|2123.8|2132.5|2119.8|6
1648734900000|2022-03-31 13:55:00|2132.3|2119.3|2129.5|2115.3|2132.5|2120|2129.5|2115.3|1
1648735200000|2022-03-31 14:00:00|2127.5|2115.5|2126.5|2115.8|2127.5|2115.8|2126.5|2115.5|3
1648735500000|2022-03-31 14:05:00||2114.8||2114.8||2114.8||2114.8|7
1648735800000|2022-03-31 14:10:00|2122.8|2113|2125.5|2113|2125.5|2113|2122.8|2113|2
1648736100000|2022-03-31 14:15:00|2123.5|2114.5|2130.5|2117.5|2130.5|2117.5|2123.5|2114.5|3
1648797300000|2022-04-01 07:15:00|2130.5|2117.5|2130.5|2117.5|2130.5|2117.5|2130.5|2117.5|0
1648797600000|2022-04-01 07:20:00|2138.5|2124.5|2138.5|2124.5|2138.5|2124.5|2138.5|2124.5|0
1648797900000|2022-04-01 07:25:00|2138|2116.5|2138|2118.5|2138|2118.5|2138|2116.5|0
1648798200000|2022-04-01 07:30:00|2137.5|2116.5|2137.5|2117|2137.5|2117|2137.5|2116.5|0
1648798500000|2022-04-01 07:35:00|2136.3|2118.3|2130.5|2117|2137.5|2119.8|2129.3|2117|2
1648798800000|2022-04-01 07:40:00|2129.5|2117.3|2129.5|2117.5|2129.5|2117.5|2129.5|2117.3|1
1648799100000|2022-04-01 07:45:00|2127.5|2117.8|2129.5|2117.8|2129.5|2119.5|2127.5|2117.8|5
1648799400000|2022-04-01 07:50:00|2131|2118|2132.5|2117.5|2133.8|2119|2131|2117.5|2
1648799700000|2022-04-01 07:55:00|2134|2117.8|2134.5|2118|2135.3|2118.5|2134|2117.8|0
1648800000000|2022-04-01 08:00:00|2134.8|2118.3|2135|2118.5|2135.5|2119.3|2134.5|2118|0
1648800300000|2022-04-01 08:05:00|2135.3|2119|2136.8|2122.5|2136.8|2122.5|2135.3|2119|0
1648800600000|2022-04-01 08:10:00|2136.5|2120.8|2135.8|2121.3|2137.3|2121.3|2134.8|2120.5|0
1648800900000|2022-04-01 08:15:00|2136|2121.5|2135.3|2122.5|2136|2123|2134|2120.5|0
1648801200000|2022-04-01 08:20:00|2135||2135.3||2136||2134.8||0
1648801500000|2022-04-01 08:25:00|2135.8|2121|2133.5|2119.8|2135.8|2121|2133.5|2119.5|0
1648801800000|2022-04-01 08:30:00|2136.5|2120|2141.5|2127.5|2141.8|2129.5|2136.5|2120|8
1648802100000|2022-04-01 08:35:00|2140.5|2126.5|2140.5|2125.5|2140.5|2126.5|2140.5|2124.8|0
1648802400000|2022-04-01 08:40:00||2125.8||2125||2125.8||2124.8|0
1648802700000|2022-04-01 08:45:00||2124.8||2124.8||2124.8||2124.8|0
1648803000000|2022-04-01 08:50:00|2140.3|2124.5|2140|2124.3|2140.3|2124.5|2140|2124.3|0
1648803300000|2022-04-01 08:55:00|2141.5|2124.5|2141.5|2126.5|2141.5|2127.5|2141.5|2124.5|0
1648803600000|2022-04-01 09:00:00||2126||2129.5||2129.5||2126|0
1648803900000|2022-04-01 09:05:00|2140.5|2127.5|2140|2127.5|2140.5|2127.5|2138.5|2127.5|1
1648804200000|2022-04-01 09:10:00|2140.5|2126.8|2139.5|2127.5|2140.5|2127.5|2138.5|2126.8|12
1648805100000|2022-04-01 09:25:00|2137.5||2137.5||2137.5||2137.5||0
1648806000000|2022-04-01 09:40:00|2138.5|2125.8|2138.5|2127.5|2138.5|2127.5|2138.5|2125.8|3
1648806300000|2022-04-01 09:45:00|2139.5|2127|2141.8|2127.5|2142|2127.5|2139.5|2126.8|1
1648806600000|2022-04-01 09:50:00|2142||2142||2142||2142||0
1648806900000|2022-04-01 09:55:00||2127.8||2129.5||2131.5||2127.8|5
1648807500000|2022-04-01 10:05:00||2130||2130||2130||2130|0
1648807800000|2022-04-01 10:10:00|2142.5|2130.3|2146.3|2133.5|2146.3|2133.5|2142.5|2130.3|4
1648808400000|2022-04-01 10:20:00|2146||2146||2146||2146||0
1648809000000|2022-04-01 10:30:00|2148.3|2134.5|2148.5|2134.5|2148.8|2134.5|2148.3|2134.5|1
1648809300000|2022-04-01 10:35:00|2149|2134.8|2150.5|2137.5|2151.5|2137.5|2149|2134.8|2
1648809600000|2022-04-01 10:40:00|2150.3|2134.5|2148|2134.5|2150.3|2134.5|2148|2134.5|1
1648809900000|2022-04-01 10:45:00|2147.5||2145.5||2148||2145.5||0
1648810200000|2022-04-01 10:50:00|2147.3||2147.3||2147.3||2147.3||0
1648810800000|2022-04-01 11:00:00|2149|2134.8|2149|2135.5|2149|2135.5|2149|2134.8|1
1648811100000|2022-04-01 11:05:00|2149.5|2135.3|2154.8|2144.8|2155|2144.8|2149.5|2135.3|12
1648811400000|2022-04-01 11:10:00|2155|2141.8|2155|2141|2156.3|2141.8|2154.5|2140.5|8
1648811700000|2022-04-01 11:15:00|2154.8|2140|2151.3|2137.8|2154.8|2140|2151.3|2137.5|0
1648812000000|2022-04-01 11:20:00|2151|2137.3|2150.5|2137.3|2151|2137.3|2150.5|2137.3|0
1648812300000|2022-04-01 11:25:00|2150.8|2137|2150.8|2137|2150.8|2137|2150.8|2137|0
1648812600000|2022-04-01 11:30:00|2150.5||2149.8||2150.5||2149.8||0
1648812900000|2022-04-01 11:35:00||2136.5||2136.5||2136.5||2136.5|0
1648813200000|2022-04-01 11:40:00|2149|2136|2147.5|2136|2149|2136|2147.5|2136|0
1648813500000|2022-04-01 11:45:00||2135||2134.8||2135||2134.8|0
1648814100000|2022-04-01 11:55:00|2146.5||2146.5||2146.5||2146.5||0
1648814400000|2022-04-01 12:00:00||2135.8||2134.8||2135.8||2134.8|1
1648814700000|2022-04-01 12:05:00||2135||2135||2135||2135|0
1648815000000|2022-04-01 12:10:00|2147.5|2135.5|2148.5|2136|2148.5|2136|2147.5|2135.5|12
1648815900000|2022-04-01 12:25:00|2147.5||2147.5||2147.5||2147.5||0
1648816200000|2022-04-01 12:30:00|2148.5|2135.5|2148.5|2135.5|2148.5|2135.5|2147.3|2134.8|5
1648816500000|2022-04-01 12:35:00||2135||2134.8||2135||2134.8|0
1648816800000|2022-04-01 12:40:00||2135||2135.5||2135.5||2135|0
1648817100000|2022-04-01 12:45:00|2149.5|2135.8|2149.5|2137|2149.5|2137|2149.5|2135.5|7
1648817400000|2022-04-01 12:50:00|2152|2137.5|2152|2138|2152|2138|2152|2137.5|0
1648817700000|2022-04-01 12:55:00|2151.5|2138.5|2151.5|2138.5|2151.5|2138.5|2151.5|2138.5|0
1648818000000|2022-04-01 13:00:00||2138.8||2138.8||2138.8||2138.8|0
1648818300000|2022-04-01 13:05:00|2152|2139|2153.5|2141|2153.5|2141|2152|2139|8
1648818600000|2022-04-01 13:10:00|2150.5|2140.3|2153.5|2140.3|2153.5|2140.3|2150.5|2139.5|75
1648818900000|2022-04-01 13:15:00|2153.3|2140.5|2152.3|2139.5|2153.3|2140.8|2152.3|2138.8|5
1648819200000|2022-04-01 13:20:00|2152.5|2140.3|2152.5|2141.5|2152.5|2141.5|2152.5|2140.3|0
1648819500000|2022-04-01 13:25:00|2153.5|2140.8|2154.5|2142|2154.5|2142.3|2153.5|2140.8|11
1648819800000|2022-04-01 13:30:00|2152.5|2143|2152.5|2142.5|2154.5|2144.5|2152.5|2142|18
1648820100000|2022-04-01 13:35:00|2154.5|2142.3|2151.5|2142.8|2154.5|2142.8|2151.5|2142.3|11
1648820400000|2022-04-01 13:40:00|2150.5|2142.5|2149.5|2140.5|2150.5|2142.5|2149.5|2140.5|21
1648820700000|2022-04-01 13:45:00|2148.5|2139.5|2149|2137.8|2149.5|2140.5|2148.5|2137.8|19
1648821000000|2022-04-01 13:50:00|2148.5||2149||2149||2148.5||1
1648821300000|2022-04-01 13:55:00|2148.8|2138|2147.5|2136|2149|2138.5|2146.5|2135.3|24
1648821600000|2022-04-01 14:00:00|2149||2151.3||2151.5||2149||9
1648821900000|2022-04-01 14:05:00||2136.3||2138||2138||2136.3|0
1648822200000|2022-04-01 14:10:00|2157.5|2143.5|2155.5|2141.3|2157.5|2143.5|2155.5|2140.8|4
1648822500000|2022-04-01 14:15:00||2141.5||2141.5||2141.5||2141.5|0
1649056500000|2022-04-04 07:15:00|2155.5|2141.5|2155.5|2141.5|2155.5|2141.5|2155.5|2141.5|0
1649057400000|2022-04-04 07:30:00|2153.5|2136.5|2150.5|2134.5|2156.3|2136.5|2150.5|2134.5|0
1649057700000|2022-04-04 07:35:00|2152.5|2136.3|2155.5|2141.5|2157.8|2146.5|2149.5|2136.3|22
1649058000000|2022-04-04 07:40:00|2155.8|2140.8|2158.5|2143.8|2159.8|2144.5|2155.5|2140.8|1
1649058300000|2022-04-04 07:45:00|2162.5|2143.3|2161.5|2146.5|2162.5|2146.5|2161.5|2143|2
1649058600000|2022-04-04 07:50:00|2159.5|2146.8|2162.5|2151.5|2162.5|2151.5|2159.5|2146.8|1
1649058900000|2022-04-04 07:55:00|2165.3|2152.8|2166.5|2154|2166.5|2154.3|2165.3|2152.5|5
1649059200000|2022-04-04 08:00:00|2165.5|2154.3|2162.5|2151|2165.5|2154.3|2162.5|2151|0
1649059500000|2022-04-04 08:05:00|2159|2149|2159.5|2147.5|2162.5|2149|2159|2147.5|2
1649059800000|2022-04-04 08:10:00|2157.5|2146|2159|2142.3|2159|2146.3|2157.5|2142.3|10
1649060100000|2022-04-04 08:15:00|2156.5|2142.5|2157.5|2142|2159|2142.8|2154.5|2142|10
1649060400000|2022-04-04 08:20:00||2141.3||2144||2144||2140.8|0
1649060700000|2022-04-04 08:25:00||2145||2143.8||2145||2143.8|0
1649061000000|2022-04-04 08:30:00|2159|2143.5|2160.8|2147.3|2160.8|2147.8|2159|2143.5|0
1649061300000|2022-04-04 08:35:00||2147.1||2145.6||2147.1||2145.6|0
1649061600000|2022-04-04 08:40:00|2160.3|2145.8|2161.7|2147.2|2161.7|2147.2|2160.3|2145.3|0
1649061900000|2022-04-04 08:45:00|2162.4|2147|2163.9|2148.9|2164.7|2149.9|2162.4|2147|0
1649062200000|2022-04-04 08:50:00||2148.4||2149.4||2149.7||2148.2|0
1649062500000|2022-04-04 08:55:00||2149.9||2149.4||2150.2||2149.4|0
1649062800000|2022-04-04 09:00:00||2150.2||2151.2||2151.2||2149.4|0
1649063100000|2022-04-04 09:05:00|2164.9|2151.4|2165.4|2153.7|2165.4|2153.9|2164.9|2151.4|1
1649063400000|2022-04-04 09:10:00|2165.9|2154.2|2165.9|2154.4|2165.9|2155.4|2165.9|2154.2|2
1649063700000|2022-04-04 09:15:00|2167.7|2154.2|2167.7|2153.9|2167.7|2154.4|2167.7|2153.7|6
1649064000000|2022-04-04 09:20:00|2165.9||2165.9||2165.9||2165.9||0
1649064300000|2022-04-04 09:25:00|2167.7|2154.2|2168.7|2154.9|2168.7|2155.2|2167.7|2153.9|1
1649064600000|2022-04-04 09:30:00||2155.7||2155.4||2155.7||2154.9|0
1649064900000|2022-04-04 09:35:00|2170.7|2155.9|2175.9|2158.9|2175.9|2160.9|2170.7|2155.9|14
1649065200000|2022-04-04 09:40:00|2176.2|2159.2|2175.9|2159.2|2176.2|2159.2|2175.9|2159.2|0
1649065500000|2022-04-04 09:45:00|2176.2|2159.4|2176.4|2159.7|2176.7|2159.9|2175.9|2159.2|0
1649065800000|2022-04-04 09:50:00|2176.7|2159.4|2173.9|2159.2|2176.7|2160.9|2172.9|2159.2|1
1649066400000|2022-04-04 10:00:00|2172.9|2159.4|2172.9|2160.9|2172.9|2160.9|2172.9|2159.4|0
1649066700000|2022-04-04 10:05:00|2173.9|2161.2|2176.7|2163.2|2176.9|2163.7|2173.9|2161.2|6
1649067000000|2022-04-04 10:10:00|2175.9|2163.4|2175.9|2163.2|2176.7|2163.4|2175.9|2163.2|0
1649067300000|2022-04-04 10:15:00|2176.4|2163.4|2176.9|2165.9|2176.9|2165.9|2176.4|2163.4|4
1649067600000|2022-04-04 10:20:00|2176.7|2163.7|2175.9|2163.7|2176.9|2163.7|2175.9|2163.7|1
1649067900000|2022-04-04 10:25:00|2175.7|2162.4|2175.9|2162.4|2175.9|2162.9|2175.4|2162.4|1
1649068200000|2022-04-04 10:30:00|2175.7||2173.9||2175.7||2173.9||0
1649068500000|2022-04-04 10:35:00|2169.9|2159.4|2173.9|2159.4|2173.9|2159.4|2169.9|2159.4|10
1649069100000|2022-04-04 10:45:00|2173.7||2173.4||2173.7||2173.4||0
1649069400000|2022-04-04 10:50:00|2171.9||2171.9||2171.9||2171.9||0
1649070000000|2022-04-04 11:00:00|2171.7|2157.9|2170.7|2156.2|2171.9|2157.9|2170.7|2156.2|0
1649070300000|2022-04-04 11:05:00|2170.4|2156.4|2171.9|2156.4|2171.9|2156.4|2169.2|2156.4|0
1649070600000|2022-04-04 11:10:00||2156.9||2156.9||2156.9||2156.9|0
1649070900000|2022-04-04 11:15:00|2171.7||2170.9||2171.9||2170.9||0
1649071200000|2022-04-04 11:20:00|2170.7|2156.2|2170.7|2156.2|2170.9|2156.2|2169.9|2156.2|0
1649071500000|2022-04-04 11:25:00|2170.4||2168.9||2170.7||2168.9||0
1649071800000|2022-04-04 11:30:00|2166.9|2155.9|2166.9|2155.9|2166.9|2155.9|2166.9|2155.9|0
1649072100000|2022-04-04 11:35:00|2168.9||2168.9||2168.9||2168.9||0
1649072400000|2022-04-04 11:40:00|2168.7||2168.7||2168.7||2168.7||0
1649073300000|2022-04-04 11:55:00|2168.9|2156.2|2170.9|2156.2|2170.9|2156.2|2168.9|2156.2|0
1649073900000|2022-04-04 12:05:00|2168.9||2168.9||2168.9||2168.9||0
1649075700000|2022-04-04 12:35:00||2157.2||2157.2||2157.2||2157.2|0
1649076000000|2022-04-04 12:40:00||2156.2||2156.2||2156.2||2156.2|1
1649076300000|2022-04-04 12:45:00|2168.7|2155.9|2165.9|2151.4|2168.7|2155.9|2165.9|2151.4|9
1649076600000|2022-04-04 12:50:00||2151.7||2151.4||2152.4||2151.4|0
1649076900000|2022-04-04 12:55:00||2150.9||2150.4||2150.9||2150.4|0
1649077200000|2022-04-04 13:00:00|2165.7|2150.9|2164.9|2151.9|2165.7|2151.9|2164.9|2150.9|0
1649077500000|2022-04-04 13:05:00||2151.7||2151.9||2151.9||2151.7|0
1649077800000|2022-04-04 13:10:00||2151.7||2153.7||2153.7||2151.7|0
1649078100000|2022-04-04 13:15:00||2152.7||2153.9||2153.9||2152.4|0
1649078400000|2022-04-04 13:20:00||2154.2||2153.9||2154.2||2153.9|0
1649078700000|2022-04-04 13:25:00||2152.9||2152.2||2152.9||2152.2|0
1649079000000|2022-04-04 13:30:00|||||||||3
1649079300000|2022-04-04 13:35:00|2164.7|2151.2|2164.7|2151.7|2164.7|2151.7|2164.7|2150.7|0
1649079600000|2022-04-04 13:40:00|2164.9|2151.4|2164.9|2153.4|2164.9|2153.4|2164.9|2151.4|0
1649079900000|2022-04-04 13:45:00||2153.7||2153.9||2153.9||2153.4|0
1649080200000|2022-04-04 13:50:00|2167.7|2153.4|2167.7|2154.9|2167.7|2154.9|2167.7|2153.4|12
1649080500000|2022-04-04 13:55:00|2168.9|2155.2|2168.4|2155.9|2168.9|2156.9|2168.4|2154.4|5
1649080800000|2022-04-04 14:00:00||2154.9||2158.9||2158.9||2154.9|0
1649081100000|2022-04-04 14:05:00|2168.9|2160.2|2170.7|2160.9|2170.7|2160.9|2168.9|2160.2|3
1649081400000|2022-04-04 14:10:00|2168.9|2160.2|2170.7|2158.9|2170.7|2160.2|2168.9|2158.9|6
1649081700000|2022-04-04 14:15:00|2169.9||2170.7||2170.7||2169.9||1
1649144400000|2022-04-05 07:40:00|2182.9|2166.9|2185.9|2176.4|2186.9|2176.4|2182.9|2166.9|25
1649144700000|2022-04-05 07:45:00|2186.9|2176.9|2189.9|2177.9|2190.9|2179.7|2186.9|2176.9|25
1649145000000|2022-04-05 07:50:00|2188.9|2178.2|2188.9|2178.2|2188.9|2180.9|2188.9|2178.2|15
1649145300000|2022-04-05 07:55:00|2187.9|2177.9|2186.9|2175.9|2187.9|2177.9|2183.9|2175.4|6
1649145600000|2022-04-05 08:00:00|2185.4|2176.2|2187.9|2177.2|2187.9|2177.7|2185.4|2175.9|16
1649145900000|2022-04-05 08:05:00|2189.9|2178.9|2188.9|2178.9|2189.9|2178.9|2188.9|2178.9|0
1649146200000|2022-04-05 08:10:00|2189.9|2179.2|2190.9|2180.9|2190.9|2180.9|2189.9|2178.9|7
1649146500000|2022-04-05 08:15:00|2188.9|2179.2|2190.9|2179.2|2190.9|2179.2|2188.9|2179.2|22
1649146800000|2022-04-05 08:20:00|2186.9|2178.9|2188.9|2177.9|2188.9|2178.9|2186.9|2177.9|30
1649147100000|2022-04-05 08:25:00|2186.4|2177.4|2188.4|2176.9|2188.4|2177.4|2186.4|2175.4|21
1649147400000|2022-04-05 08:30:00|2188.9|2177.2|2188.9|2177.7|2188.9|2177.7|2188.9|2176.9|1
1649147700000|2022-04-05 08:35:00|2190.9|2177.4|2190.9|2179.4|2190.9|2179.9|2190.9|2177.4|3
1649148000000|2022-04-05 08:40:00|2189.2|2179.7|2189.2|2179.7|2189.2|2179.7|2188.9|2179.7|14
1649148300000|2022-04-05 08:45:00|2190.9|2181.4|2192.9|2181.4|2193.4|2181.4|2190.9|2181.4|8
1649148600000|2022-04-05 08:50:00|2193.4|2183.9|2189.9|2181.4|2193.4|2183.9|2189.9|2181.4|3
1649148900000|2022-04-05 08:55:00||2181.7||2181.4||2181.7||2181.4|2
1649149200000|2022-04-05 09:00:00|2191.9||2190.2||2191.9||2190.2||1
1649149500000|2022-04-05 09:05:00||2180.9||2179.4||2180.9||2179.4|4
1649149800000|2022-04-05 09:10:00||2177.2||2177.2||2177.2||2176.9|11
1649150100000|2022-04-05 09:15:00|2189.9|2177.9|2188.9|2177.2|2189.9|2177.9|2188.9|2177.2|0
1649150400000|2022-04-05 09:20:00|2189.9||2189.9||2189.9||2189.9||1
1649150700000|2022-04-05 09:25:00|2189.7||2187.9||2189.7||2187.9||0
1649151000000|2022-04-05 09:30:00|2187.4|2177.4|2187.4|2177.2|2187.4|2177.4|2187.4|2177.2|2
1649151300000|2022-04-05 09:35:00|2187.2||2185.9||2187.2||2185.9||2
1649151600000|2022-04-05 09:40:00|2184.9|2176.4|2186.2|2176.4|2186.7|2176.4|2184.9|2176.4|19
1649151900000|2022-04-05 09:45:00|2186.4|2176.2|2182.9|2168.9|2186.4|2176.2|2182.9|2168.9|14
1649152200000|2022-04-05 09:50:00||2169.2||2169.4||2170.9||2168.4|0
1649152500000|2022-04-05 09:55:00|2182.2|2169.2|2179.7|2165.9|2182.9|2169.4|2179.7|2165.9|5
1649152800000|2022-04-05 10:00:00|2179.9|2166.2|2181.9|2167.7|2181.9|2167.7|2178.9|2165.2|2
1649153100000|2022-04-05 10:05:00|2181.7|2167.4|2180.9|2166.9|2181.7|2167.4|2180.7|2166.9|0
1649153400000|2022-04-05 10:10:00|2180.7|2166.7|2178.4|2165.9|2180.7|2166.7|2178.4|2164.4|1
1649153700000|2022-04-05 10:15:00|2178.2|2164.4|2173.7|2161.9|2178.2|2164.4|2173.7|2161.9|9
1649154000000|2022-04-05 10:20:00|2174.2|2162.2|2173.4|2162.2|2175.7|2163.9|2173.4|2162.2|5
1649154300000|2022-04-05 10:25:00|2173.2|2161.4|2171.2|2161.4|2173.2|2161.4|2171.2|2161.4|5
1649154600000|2022-04-05 10:30:00|2172.2|2161.9|2168.9|2158.9|2172.7|2161.9|2168.9|2158.9|15
1649154900000|2022-04-05 10:35:00|2171.9||2168.9||2171.9||2167.9||17
1649155200000|2022-04-05 10:40:00|2168.7|2158.2|2170.4|2158.2|2170.4|2158.2|2168.7|2158.2|42
1649155500000|2022-04-05 10:45:00|2170.9|2158.9|2172.2|2158.9|2172.2|2158.9|2170.4|2158.9|0
1649155800000|2022-04-05 10:50:00|2172.7||2170.9||2172.7||2170.9||0
1649156100000|2022-04-05 10:55:00||2159.4||2159.7||2159.7||2159.4|1
1649156400000|2022-04-05 11:00:00||2159.4||2159.4||2159.4||2159.4|0
1649157000000|2022-04-05 11:10:00|2168.9|2155.9|2168.9|2155.4|2168.9|2155.9|2164.7|2155.4|25
1649157300000|2022-04-05 11:15:00|2168.7|2155.2|2168.7|2155.2|2168.7|2155.2|2168.7|2154.9|0
1649157600000|2022-04-05 11:20:00|2166.9|2155.4|2166.9|2155.4|2166.9|2155.4|2166.9|2155.4|0
1649157900000|2022-04-05 11:25:00|2168.7|2156.9|2168.7|2156.9|2168.7|2156.9|2168.7|2156.9|0
1649158200000|2022-04-05 11:30:00|||||||||1
1649158800000|2022-04-05 11:40:00||2157.2||2157.9||2157.9||2157.2|5
1649159100000|2022-04-05 11:45:00||2158.2||2158.9||2158.9||2158.2|1
1649159400000|2022-04-05 11:50:00|2168.9|2159.2|2175.9|2161.9|2175.9|2161.9|2168.9|2159.2|34
1649159700000|2022-04-05 11:55:00|2175.4||2173.9||2175.7||2173.9||0
1649160300000|2022-04-05 12:05:00|2172.9|2160.9|2172.9|2160.2|2172.9|2160.9|2172.9|2160.2|0
1649161800000|2022-04-05 12:30:00|2173.9|2159.7|2173.9|2160.9|2173.9|2160.9|2173.9|2159.4|0
1649162100000|2022-04-05 12:35:00|2174.9||2174.9||2174.9||2174.9||0
1649162400000|2022-04-05 12:40:00||2161.9||2161.9||2161.9||2161.9|0
1649163000000|2022-04-05 12:50:00||2161.4||2161.2||2161.4||2161.2|0
1649163300000|2022-04-05 12:55:00|2173.9|2163.9|2170.9|2159.4|2173.9|2163.9|2169.9|2159.4|10
1649163600000|2022-04-05 13:00:00||2160.9||2160.9||2160.9||2160.9|0
1649163900000|2022-04-05 13:05:00|2169.9|2159.4|2169.9|2159.4|2169.9|2159.4|2169.9|2159.4|5
1649164500000|2022-04-05 13:15:00||2159.2||2157.9||2159.2||2157.9|0
1649164800000|2022-04-05 13:20:00||2159.9||2158.9||2159.9||2157.9|0
1649165100000|2022-04-05 13:25:00|2169.7|2158.2|2168.9|2155.2|2169.9|2158.2|2168.9|2154.9|11
1649165400000|2022-04-05 13:30:00||2154.9||2155.2||2155.2||2154.9|0
1649165700000|2022-04-05 13:35:00||2155.4||2156.9||2156.9||2155.4|0
1649166000000|2022-04-05 13:40:00|2173.4|2157.2|2173.4|2159.2|2173.4|2159.2|2173.4|2157.2|1
1649166300000|2022-04-05 13:45:00|2172.9||2172.9||2172.9||2172.9||0
1649166600000|2022-04-05 13:50:00|2171.9|2159.4|2171.9|2160.9|2171.9|2160.9|2171.9|2159.4|0
1649166900000|2022-04-05 13:55:00|2172.9|2161.2|2175.9|2160.9|2175.9|2161.2|2172.9|2160.9|9
1649167200000|2022-04-05 14:00:00|2177.9||2177.9||2177.9||2177.9||0
1649167500000|2022-04-05 14:05:00|2178.7|2158.9|2176.9|2157.2|2178.7|2163.4|2175.9|2157.2|2
1649167800000|2022-04-05 14:10:00|2175.9|2160.9|2171.2|2156.9|2175.9|2160.9|2171.2|2156.9|1
1649168100000|2022-04-05 14:15:00|2170.7|2154.9|2168.9|2152.9|2170.7|2157.2|2168.7|2152.9|4
1649229300000|2022-04-06 07:15:00|2168.9|2152.9|2168.9|2152.9|2168.9|2152.9|2168.9|2152.9|0
1649230200000|2022-04-06 07:30:00|2163.9|2150.9|2162.9|2150.9|2163.9|2150.9|2162.9|2150.9|0
1649230500000|2022-04-06 07:35:00|2163.9|2148.9|2152.9|2142.2|2163.9|2148.9|2150.9|2142.2|28
1649230800000|2022-04-06 07:40:00|2151.9|2142.4|2148.9|2135.9|2153.9|2142.7|2148.9|2135.9|10
1649231100000|2022-04-06 07:45:00|2148.4|2135.7|2146.9|2133.9|2148.9|2135.9|2146.9|2133.9|7
1649231400000|2022-04-06 07:50:00|2148.9|2134.2|2153.4|2138.9|2153.4|2139.7|2148.9|2134.2|2
1649231700000|2022-04-06 07:55:00|2152.9|2138.4|2152.9|2139.4|2152.9|2139.4|2152.9|2138.4|0
1649232000000|2022-04-06 08:00:00|2153.4|2138.4|2153.9|2142.7|2153.9|2142.7|2152.9|2137.9|15
1649232300000|2022-04-06 08:05:00|2152.9|2143.4|2152.9|2143.4|2152.9|2143.4|2152.9|2142.9|0
1649232600000|2022-04-06 08:10:00|2150.9|2142.7|2152.9|2141.9|2152.9|2142.7|2150.9|2141.9|5
1649232900000|2022-04-06 08:15:00||2142.2||2141.9||2142.2||2141.9|0
1649233200000|2022-04-06 08:20:00|2152.7|2138.9|2150.4|2136.4|2152.9|2139.2|2150.4|2136.2|2
1649233500000|2022-04-06 08:25:00|2148.9|2137.4|2152.9|2138.2|2152.9|2138.2|2148.9|2137.4|2
1649233800000|2022-04-06 08:30:00|2152.7|2138.4|2152.9|2139.2|2152.9|2139.2|2152.7|2138.4|0
1649234100000|2022-04-06 08:35:00||2139.9||2141.2||2141.2||2139.9|0
1649234400000|2022-04-06 08:40:00||2140.4||2140.4||2140.7||2140.4|0
1649234700000|2022-04-06 08:45:00|2152.7||2152.4||2152.7||2152.4||0
1649235000000|2022-04-06 08:50:00|2152.7|2137.9|2152.7|2138.7|2152.7|2138.9|2152.7|2137.9|0
1649235300000|2022-04-06 08:55:00|2152.9|2138.9|2152.9|2139.7|2152.9|2139.7|2152.9|2138.7|0
1649235600000|2022-04-06 09:00:00||2139.9||2139.9||2140.2||2139.9|0
1649235900000|2022-04-06 09:05:00|2152.7|2140.2|2152.7|2137.9|2152.7|2140.2|2152.7|2137.4|1
1649236200000|2022-04-06 09:10:00||2138.2||2139.2||2139.4||2138.2|0
1649236500000|2022-04-06 09:15:00||2139.4||2139.4||2139.4||2139.4|0
1649236800000|2022-04-06 09:20:00|2148.9||2148.9||2148.9||2148.9||0
1649237100000|2022-04-06 09:25:00|2152.7|2139.7|2152.9|2141.4|2152.9|2141.4|2152.7|2139.7|5
1649237700000|2022-04-06 09:35:00||2141.7||2142.7||2142.7||2141.7|2
1649238000000|2022-04-06 09:40:00|2153.9|2142.9|2153.9|2142.4|2153.9|2143.2|2153.9|2142.2|6
1649238300000|2022-04-06 09:45:00|2158.9|2142.9|2158.9|2143.7|2158.9|2144.9|2158.9|2142.9|17
1649238600000|2022-04-06 09:50:00|2158.7|2143.2|2153.9|2141.4|2158.7|2143.2|2153.9|2141.4|0
1649238900000|2022-04-06 09:55:00||2141.7||2142.9||2143.4||2141.7|0
1649239200000|2022-04-06 10:00:00||2141.9||2143.2||2143.2||2141.9|0
1649239500000|2022-04-06 10:05:00|2158.7|2143.4|2158.9|2144.4|2158.9|2145.4|2158.7|2143.4|8
1649239800000|2022-04-06 10:10:00|2158.7|2144.9|2155.4|2141.4|2158.7|2145.2|2155.4|2141.4|0
1649240400000|2022-04-06 10:20:00||2141.9||2142.2||2142.2||2141.9|0
1649240700000|2022-04-06 10:25:00||2142.4||2142.4||2142.4||2142.2|0
1649241000000|2022-04-06 10:30:00|2155.9|2142.7|2155.9|2143.9|2155.9|2144.4|2155.9|2142.7|0
1649241300000|2022-04-06 10:35:00||2143.7||2143.4||2143.7||2143.4|0
1649241600000|2022-04-06 10:40:00||2141.7||2141.7||2141.7||2141.7|0
1649241900000|2022-04-06 10:45:00|2153.9|2141.4|2153.9|2141.2|2153.9|2141.7|2153.9|2141.2|0
1649242200000|2022-04-06 10:50:00||2140.7||2140.9||2140.9||2140.7|0
1649242800000|2022-04-06 11:00:00||2141.2||2141.2||2141.7||2141.2|11
1649243100000|2022-04-06 11:05:00||2141.4||2140.9||2141.4||2140.9|1
1649243400000|2022-04-06 11:10:00|2153.7|2141.2|2153.9|2140.2|2153.9|2141.2|2148.9|2139.4|16
1649243700000|2022-04-06 11:15:00|2153.7|2139.7|2153.7|2140.2|2153.7|2140.4|2153.7|2139.7|0
1649244000000|2022-04-06 11:20:00|2153.9|2139.9|2153.9|2139.9|2153.9|2139.9|2153.9|2139.9|0
1649244300000|2022-04-06 11:25:00||2139.7||2139.9||2139.9||2139.7|0
1649244600000|2022-04-06 11:30:00||2139.7||2139.9||2140.2||2139.7|0
1649244900000|2022-04-06 11:35:00|2153.7|2139.7|2153.7|2139.7|2153.7|2139.7|2153.7|2139.7|0
1649245200000|2022-04-06 11:40:00|2153.4|2139.4|2151.9|2136.4|2153.4|2144.2|2146.9|2136.4|23
1649245500000|2022-04-06 11:45:00|2151.7|2137.2|2151.9|2137.4|2151.9|2137.4|2151.4|2135.7|2
1649245800000|2022-04-06 11:50:00|2148.9|2137.2|2151.7|2138.2|2151.9|2139.2|2146.9|2137.2|10
1649246100000|2022-04-06 11:55:00||2138.4||2136.7||2143.4||2136.7|0
1649246400000|2022-04-06 12:00:00|2151.4|2136.9|2151.4|2135.4|2151.4|2136.9|2151.4|2135.4|0
1649246700000|2022-04-06 12:05:00|2151.7|2135.7|2148.9|2135.4|2151.7|2136.2|2148.9|2135.4|0
1649247000000|2022-04-06 12:10:00|2148.7|2135.7|2148.7|2136.4|2148.7|2136.7|2148.7|2135.7|0
1649247300000|2022-04-06 12:15:00|2148.9|2136.9|2148.9|2137.9|2148.9|2137.9|2148.9|2136.9|0
1649247600000|2022-04-06 12:20:00|2147.9|2138.2|2147.9|2138.9|2147.9|2138.9|2147.9|2138.2|0
1649247900000|2022-04-06 12:25:00|2148.9|2139.4|2150.9|2141.9|2150.9|2141.9|2148.9|2139.2|2
1649248200000|2022-04-06 12:30:00|2151.9|2142.2|2153.7|2142.9|2153.9|2142.9|2151.9|2142.2|3
1649248500000|2022-04-06 12:35:00|2152.9|2144.7|2152.9|2141.9|2152.9|2144.7|2152.9|2141.9|1
1649248800000|2022-04-06 12:40:00|2152.7|2140.9|2151.9|2138.4|2152.7|2140.9|2151.9|2137.9|8
1649249100000|2022-04-06 12:45:00|2150.9||2148.9||2150.9||2148.9||0
1649249400000|2022-04-06 12:50:00|2147.9||2148.9||2148.9||2147.9||1
1649249700000|2022-04-06 12:55:00|2148.7|2135.9|2148.4|2135.4|2148.7|2135.9|2148.4|2135.4|1
1649250000000|2022-04-06 13:00:00|2146.9||2146.9||2146.9||2146.9||0
1649250300000|2022-04-06 13:05:00|2148.4|2136.4|2148.9|2136.7|2148.9|2136.7|2148.4|2136.4|1
1649250600000|2022-04-06 13:10:00||2136.9||2136.7||2137.2||2136.7|0
1649250900000|2022-04-06 13:15:00||2136.4||2136.4||2136.4||2136.4|0
1649251200000|2022-04-06 13:20:00||2136.9||2137.2||2137.2||2136.9|0
1649251500000|2022-04-06 13:25:00|2148.4|2136.9|2146.4|2135.7|2148.4|2136.9|2146.4|2135.4|12
1649251800000|2022-04-06 13:30:00|2145.9||2144.9||2146.4||2144.9||4
1649252100000|2022-04-06 13:35:00|2143.7|2135.4|2145.2|2135.4|2145.2|2135.4|2143.7|2135.4|4
1649252400000|2022-04-06 13:40:00|2144.9||2144.4||2144.9||2144.4||0
1649252700000|2022-04-06 13:45:00|2143.4|2134.9|2146.9|2134.9|2146.9|2135.9|2143.4|2134.9|13
1649253000000|2022-04-06 13:50:00|2145.9||2144.4||2145.9||2144.4||0
1649253300000|2022-04-06 13:55:00|2144.2|2134.2|2144.2|2130.9|2144.4|2134.2|2144.2|2130.9|32
1649253600000|2022-04-06 14:00:00|2144.4||2143.9||2144.4||2143.9||0
1649253900000|2022-04-06 14:05:00|2143.4|2129.9|2140.9|2130.7|2143.4|2130.9|2140.9|2129.9|5
1649254200000|2022-04-06 14:10:00|2139.7|2130.4|2139.7|2130.2|2139.7|2130.4|2139.7|2129.9|11
1649254500000|2022-04-06 14:15:00|2140.9|2130.9|2139.2|2130.9|2140.9|2131.2|2139.2|2130.9|7
1649315700000|2022-04-07 07:15:00|2139.2||2139.2||2139.2||2139.2||0
1649316600000|2022-04-07 07:30:00|2153.9|2140.9|2151.9|2140.9|2153.9|2140.9|2148.9|2135.9|4
1649316900000|2022-04-07 07:35:00|2153.9|2135.9|2152.9|2141.9|2155.9|2141.9|2151.9|2135.9|10
1649317200000|2022-04-07 07:40:00|2155.7|2142.2|2154.7|2142.4|2155.7|2142.4|2154.7|2142.2|3
1649317500000|2022-04-07 07:45:00|2153.9|2144.4|2158.9|2148.2|2161.7|2148.2|2153.9|2144.4|30
1649317800000|2022-04-07 07:50:00|2160.9|2150.7|2161.9|2151.4|2163.2|2151.4|2160.9|2150.7|14
1649318100000|2022-04-07 07:55:00|2162.9|2151.2|2158.9|2144.9|2162.9|2151.2|2158.9|2144.9|46
1649318400000|2022-04-07 08:00:00|2157.9|2145.2|2157.9|2144.9|2157.9|2145.9|2157.9|2143.9|0
1649318700000|2022-04-07 08:05:00|2158.7|2144.7|2156.9|2142.4|2158.7|2146.9|2156.9|2142.4|3
1649319000000|2022-04-07 08:10:00|2157.9|2142.7|2155.9|2142.4|2157.9|2143.9|2155.9|2142.4|0
1649319300000|2022-04-07 08:15:00||2142.9||2142.4||2143.2||2142.4|0
1649319600000|2022-04-07 08:20:00|2155.7|2142.7|2151.9|2140.9|2155.9|2142.7|2151.9|2140.9|1
1649319900000|2022-04-07 08:25:00|2151.7|2137.4|2151.7|2137.4|2151.7|2137.4|2151.7|2137.4|3
1649320200000|2022-04-07 08:30:00|2151.9|2137.2|2151.9|2140.9|2151.9|2140.9|2151.9|2136.9|2
1649320500000|2022-04-07 08:35:00|2154.7|2141.4|2154.7|2141.7|2155.7|2141.7|2154.4|2140.9|0
1649320800000|2022-04-07 08:40:00|2154.9|2141.9|2155.9|2141.9|2155.9|2141.9|2154.9|2141.9|0
1649321100000|2022-04-07 08:45:00|2155.7||2155.4||2155.9||2155.2||0
1649321400000|2022-04-07 08:50:00|2155.7|2142.9|2156.7|2141.9|2156.7|2142.9|2155.4|2141.9|2
1649321700000|2022-04-07 08:55:00|2156.9|2142.2|2157.9|2144.9|2157.9|2144.9|2156.9|2142.2|0
1649322000000|2022-04-07 09:00:00|2158.2|2145.9|2158.9|2145.9|2158.9|2145.9|2157.9|2145.9|0
1649322300000|2022-04-07 09:05:00|2158.7|2144.9|2157.9|2144.9|2158.9|2144.9|2157.9|2144.9|0
1649322600000|2022-04-07 09:10:00|2157.4||2158.2||2158.4||2157.4||0
1649322900000|2022-04-07 09:15:00|2157.9|2145.2|2157.9|2144.9|2157.9|2145.2|2157.9|2144.9|0
1649323200000|2022-04-07 09:20:00|2158.2|2145.9|2160.4|2147.9|2160.9|2147.9|2158.2|2145.4|22
1649323500000|2022-04-07 09:25:00||2148.2||2150.9||2150.9||2147.9|0
1649323800000|2022-04-07 09:30:00|2162.2|2147.9|2162.9|2150.9|2162.9|2150.9|2162.2|2147.9|2
1649324400000|2022-04-07 09:40:00|2164.9|2152.9|2165.7|2155.9|2165.9|2155.9|2164.9|2152.9|35
1649324700000|2022-04-07 09:45:00||2153.9||2153.9||2153.9||2153.9|1
1649325000000|2022-04-07 09:50:00|2165.4||2165.4||2165.4||2165.4||0
1649325300000|2022-04-07 09:55:00|2165.7|2154.2|2165.7|2154.2|2165.7|2157.4|2164.4|2153.9|7
1649325600000|2022-04-07 10:00:00|2165.9|2153.9|2165.9|2154.4|2165.9|2154.9|2165.9|2153.9|2
1649325900000|2022-04-07 10:05:00||2153.9||2155.2||2155.2||2153.9|0
1649326200000|2022-04-07 10:10:00|2168.4|2154.9|2168.4|2156.2|2168.4|2157.2|2168.4|2154.9|6
1649326500000|2022-04-07 10:15:00||2157.9||2157.9||2157.9||2157.9|0
1649327100000|2022-04-07 10:25:00|2168.2|2156.2|2168.4|2156.2|2168.4|2156.2|2167.9|2156.2|15
1649327700000|2022-04-07 10:35:00||2156.4||2156.4||2156.4||2156.4|0
1649328300000|2022-04-07 10:45:00||2156.7||2156.4||2156.9||2156.4|0
1649328600000|2022-04-07 10:50:00||2156.9||2156.9||2156.9||2156.9|0
1649329200000|2022-04-07 11:00:00|||||||||2
1649329500000|2022-04-07 11:05:00|2169.9||2169.9||2169.9||2169.9||1
1649329800000|2022-04-07 11:10:00|2170.7|2162.9|2173.7|2162.9|2173.7|2162.9|2170.7|2162.9|21
1649330100000|2022-04-07 11:15:00|2173.4|2158.9|2168.9|2156.9|2173.4|2158.9|2168.9|2156.9|4
1649330400000|2022-04-07 11:20:00|2168.4|2157.2|2168.9|2157.9|2168.9|2158.2|2168.4|2156.9|5
1649330700000|2022-04-07 11:25:00|2171.9|2158.2|2168.9|2157.2|2171.9|2158.2|2168.9|2156.9|20
1649331000000|2022-04-07 11:30:00|2168.7|2156.9|2167.9|2156.9|2168.7|2157.2|2167.9|2156.9|0
1649331300000|2022-04-07 11:35:00|2170.2|2156.4|2171.2|2156.4|2171.2|2156.7|2170.2|2156.4|3
1649331600000|2022-04-07 11:40:00|2171.4|2156.2|2170.9|2156.4|2171.4|2156.4|2166.9|2156.2|0
1649331900000|2022-04-07 11:45:00|2170.7|2156.2|2168.7|2156.2|2170.9|2156.2|2164.4|2156.2|10
1649332200000|2022-04-07 11:50:00|2167.9||2166.9||2167.9||2166.9||0
1649332500000|2022-04-07 11:55:00|2166.7||2166.9||2166.9||2166.7||0
1649332800000|2022-04-07 12:00:00|2169.4|2156.4|2167.7|2156.2|2170.9|2156.4|2167.7|2156.2|1
1649333100000|2022-04-07 12:05:00|2167.9|2155.9|2166.9|2154.9|2167.9|2155.9|2165.9|2151.9|41
1649333400000|2022-04-07 12:10:00||2153.9||2153.9||2153.9||2153.9|0
1649333700000|2022-04-07 12:15:00|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|1
1649334000000|2022-04-07 12:20:00|2167.9|2155.2|2168.9|2155.9|2168.9|2155.9|2167.9|2155.2|0
1649334300000|2022-04-07 12:25:00|2168.7|2153.9|2165.4|2152.9|2168.9|2153.9|2165.4|2152.9|6
1649334600000|2022-04-07 12:30:00|2164.9|2150.9|2165.9|2153.9|2165.9|2153.9|2161.9|2150.9|1
1649334900000|2022-04-07 12:35:00|2164.9|2151.4|2164.9|2154.9|2164.9|2154.9|2164.2|2150.9|0
1649335200000|2022-04-07 12:40:00|2165.9||2165.9||2167.2||2164.9||0
1649335500000|2022-04-07 12:45:00|2164.9|2149.7|2163.9|2150.9|2166.7|2154.9|2162.9|2149.2|31
1649335800000|2022-04-07 12:50:00|2166.4|2149.2|2162.9|2149.7|2166.4|2149.9|2162.9|2149.2|10
1649336100000|2022-04-07 12:55:00||2149.2||2150.9||2150.9||2149.2|0
1649336400000|2022-04-07 13:00:00|2163.9|2149.4|2163.9|2150.9|2163.9|2150.9|2163.9|2149.4|1
1649336700000|2022-04-07 13:05:00|2165.4|2151.4|2167.2|2152.9|2167.2|2152.9|2165.4|2151.4|0
1649337000000|2022-04-07 13:10:00|2166.9|2152.2|2165.9|2151.9|2167.2|2152.2|2163.9|2151.9|0
1649337300000|2022-04-07 13:15:00|2166.2|2150.2|2165.7|2149.9|2166.2|2150.2|2165.4|2149.2|0
1649337600000|2022-04-07 13:20:00|2165.9|2150.2|2166.2|2150.7|2166.2|2150.7|2165.9|2149.9|0
1649337900000|2022-04-07 13:25:00|2165.9|2150.9|2166.4|2150.9|2166.7|2151.2|2165.9|2150.7|0
1649338200000|2022-04-07 13:30:00|2166.9|2151.2|2167.4|2155.9|2167.4|2155.9|2166.9|2151.2|0
1649338500000|2022-04-07 13:35:00|2168.9||2167.9||2168.9||2167.9||0
1649338800000|2022-04-07 13:40:00||2156.9||2156.9||2156.9||2156.9|0
1649339100000|2022-04-07 13:45:00|2166.9|2155.9|2166.9|2156.4|2166.9|2156.7|2166.9|2155.9|0
1649339400000|2022-04-07 13:50:00|2168.9|2156.9|2168.9|2156.4|2168.9|2158.9|2168.9|2155.9|3
1649339700000|2022-04-07 13:55:00|2170.9|2156.9|2171.9|2158.9|2171.9|2158.9|2170.9|2156.9|0
1649340000000|2022-04-07 14:00:00||2157.9||2155.4||2157.9||2153.9|1
1649340300000|2022-04-07 14:05:00|2170.9||2165.9||2170.9||2165.9||0
1649340900000|2022-04-07 14:15:00|2164.9|2150.7|2164.2|2149.9|2164.9|2150.7|2164.2|2149.9|1
1649402100000|2022-04-08 07:15:00|2164.2|2149.9|2164.2|2149.9|2164.2|2149.9|2164.2|2149.9|0
1649403000000|2022-04-08 07:30:00|2183.4|2170.9|2188.9|2177.9|2188.9|2177.9|2183.4|2170.9|10
1649403300000|2022-04-08 07:35:00|2188.4|2176.4|2188.7|2174.4|2188.7|2176.4|2188.4|2174.2|0
1649403600000|2022-04-08 07:40:00|2188.9|2174.7|2188.9|2177.9|2188.9|2177.9|2188.9|2174.7|0
1649403900000|2022-04-08 07:45:00|2190.9|2178.2|2190.9|2178.2|2194.2|2180.9|2190.9|2177.9|0
1649404200000|2022-04-08 07:50:00||2178.4||2178.4||2178.4||2178.4|0
1649404500000|2022-04-08 07:55:00|2190.7|2178.9|2190.7|2180.2|2190.7|2180.2|2190.7|2178.9|2
1649404800000|2022-04-08 08:00:00|2189.9|2180.9|2192.9|2180.9|2192.9|2180.9|2189.9|2180.9|3
1649405100000|2022-04-08 08:05:00|2195.7|2181.9|2194.9|2183.4|2195.7|2183.4|2193.9|2181.9|5
1649405400000|2022-04-08 08:10:00|2193.9|2183.7|2194.9|2183.4|2194.9|2183.7|2193.9|2183.4|0
1649405700000|2022-04-08 08:15:00|2193.9|2181.9|2193.9|2182.2|2194.9|2182.2|2193.9|2181.9|3
1649406000000|2022-04-08 08:20:00|2194.4||2194.4||2194.4||2194.4||0
1649406300000|2022-04-08 08:25:00|2194.9|2182.9|2198.9|2186.4|2198.9|2186.4|2193.9|2182.9|11
1649406600000|2022-04-08 08:30:00|2200.7|2187.9|2198.9|2185.9|2200.7|2191.9|2198.9|2185.9|68
1649406900000|2022-04-08 08:35:00|2198.7|2186.2|2196.9|2186.4|2198.7|2186.4|2196.9|2186.2|4
1649407200000|2022-04-08 08:40:00|2195.9|2186.2|2196.4|2185.9|2197.4|2186.2|2193.9|2184.9|7
1649407500000|2022-04-08 08:45:00|2196.2|2185.2|2194.9|2185.2|2196.4|2185.2|2194.9|2185.2|1
1649407800000|2022-04-08 08:50:00|2194.7|2185.9|2195.7|2183.2|2196.7|2185.9|2192.9|2182.9|54
1649408100000|2022-04-08 08:55:00|2195.9|2182.9|2193.9|2184.2|2195.9|2184.2|2193.9|2182.2|0
1649408400000|2022-04-08 09:00:00|2194.9|2184.4|2193.9|2183.9|2195.9|2184.4|2193.9|2183.9|11
1649408700000|2022-04-08 09:05:00|2193.7|2182.7|2193.7|2183.4|2193.9|2183.4|2193.7|2182.7|3
1649409000000|2022-04-08 09:10:00|2193.9|2184.9|2196.9|2184.4|2196.9|2184.9|2193.9|2183.9|29
1649409300000|2022-04-08 09:15:00||2184.9||2185.9||2185.9||2184.9|0
1649409600000|2022-04-08 09:20:00|2196.7|2188.2|2196.9|2184.9|2196.9|2188.4|2196.2|2184.9|6
1649409900000|2022-04-08 09:25:00|2196.7|2187.9|2199.2|2185.7|2199.2|2187.9|2196.7|2184.9|9
1649410200000|2022-04-08 09:30:00|2198.9|2185.4|2198.4|2185.4|2199.4|2185.9|2198.4|2185.4|0
1649410500000|2022-04-08 09:35:00|2196.9|2185.2|2196.9|2184.9|2196.9|2185.2|2196.9|2184.4|29
1649410800000|2022-04-08 09:40:00|2196.7|2184.4|2196.7|2184.7|2196.7|2184.9|2196.7|2184.4|0
1649411100000|2022-04-08 09:45:00|2196.4|2185.4|2196.4|2185.9|2196.4|2185.9|2196.4|2185.4|0
1649411400000|2022-04-08 09:50:00|2196.2|2186.9|2199.4|2185.9|2199.4|2186.9|2195.9|2185.4|23
1649411700000|2022-04-08 09:55:00|2200.4|2186.2|2200.4|2186.9|2200.4|2186.9|2200.2|2186.2|0
1649412000000|2022-04-08 10:00:00||2187.2||2187.9||2187.9||2187.2|0
1649412300000|2022-04-08 10:05:00||2187.4||2187.4||2187.4||2187.4|0
1649412600000|2022-04-08 10:10:00||2187.7||2187.7||2187.7||2187.7|0
1649412900000|2022-04-08 10:15:00||2187.9||2187.9||2187.9||2187.9|0
1649413200000|2022-04-08 10:20:00||2187.7||2187.7||2187.7||2187.7|0
1649413500000|2022-04-08 10:25:00|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|0
1649413800000|2022-04-08 10:30:00|2200.4|2188.9|2202.7|2191.9|2202.9|2191.9|2200.4|2188.9|4
1649414100000|2022-04-08 10:35:00|2199.9|2188.9|2202.9|2188.9|2202.9|2191.9|2199.9|2188.9|2
1649414400000|2022-04-08 10:40:00|2202.7|2190.9|2202.7|2190.9|2202.7|2192.9|2202.7|2188.9|0
1649414700000|2022-04-08 10:45:00|2202.9|2192.9|2206.4|2192.9|2206.4|2192.9|2200.9|2190.9|9
1649415000000|2022-04-08 10:50:00|2207.2|2196.9|2207.9|2196.2|2208.4|2198.4|2206.4|2193.4|6
1649415300000|2022-04-08 10:55:00|2208.2|2198.2|2209.4|2198.9|2210.7|2201.4|2208.2|2196.2|26
1649415600000|2022-04-08 11:00:00|2211.4|2199.7|2211.9|2197.9|2213.7|2203.2|2211.4|2197.9|23
1649415900000|2022-04-08 11:05:00|2211.7|2198.2|2208.4|2194.9|2211.9|2198.2|2206.9|2194.9|6
1649416200000|2022-04-08 11:10:00|2208.2|2193.9|2207.2|2193.4|2208.2|2193.9|2207.2|2192.9|0
1649416500000|2022-04-08 11:15:00|2207.4|2193.9|2206.9|2194.2|2207.7|2194.2|2206.9|2193.9|0
1649416800000|2022-04-08 11:20:00||2194.4||2194.4||2194.4||2194.4|0
1649417100000|2022-04-08 11:25:00|2207.9|2195.9|2209.9|2197.9|2209.9|2197.9|2205.9|2195.9|17
1649417400000|2022-04-08 11:30:00|2210.9|2198.9|2211.9|2198.9|2211.9|2198.9|2210.9|2198.9|0
1649417700000|2022-04-08 11:35:00|2210.9|2197.9|2209.9|2199.4|2210.9|2199.4|2208.9|2197.9|30
1649418000000|2022-04-08 11:40:00|2211.4|2199.9|2211.2|2199.9|2211.4|2199.9|2211.2|2199.9|4
1649418300000|2022-04-08 11:45:00|2210.9|2200.2|2211.4|2200.2|2211.4|2200.2|2210.9|2200.2|0
1649418600000|2022-04-08 11:50:00|2212.4|2199.9|2212.4|2200.4|2213.7|2200.9|2212.4|2199.9|11
1649418900000|2022-04-08 11:55:00|2212.7|2200.7|2212.9|2200.7|2212.9|2202.9|2212.7|2200.7|2
1649419200000|2022-04-08 12:00:00|2212.7||2212.9||2212.9||2211.9||0
1649419500000|2022-04-08 12:05:00|2212.7|2200.9|2212.7|2200.9|2212.7|2200.9|2212.4|2200.9|0
1649419800000|2022-04-08 12:10:00|2213.4|2201.2|2213.4|2201.2|2213.7|2201.2|2211.4|2201.2|3
1649420100000|2022-04-08 12:15:00|2213.7|2201.4|2218.2|2203.7|2218.2|2203.7|2212.9|2201.4|14
1649420400000|2022-04-08 12:20:00|2217.9||2217.7||2217.9||2212.9||5
1649420700000|2022-04-08 12:25:00|2215.9||2214.9||2215.9||2213.9||1
1649421000000|2022-04-08 12:30:00||2203.9||2204.2||2204.2||2203.7|2
1649421300000|2022-04-08 12:35:00|2215.9||2215.9||2215.9||2214.9||1
1649421600000|2022-04-08 12:40:00|2215.7|2203.9|2215.9|2203.9|2215.9|2203.9|2214.7|2203.9|5
1649421900000|2022-04-08 12:45:00|2211.9|2203.2|2214.9|2203.2|2215.9|2203.9|2211.9|2203.2|10
1649422200000|2022-04-08 12:50:00|2215.9|2202.9|2215.9|2203.9|2215.9|2203.9|2215.9|2202.9|10
1649422500000|2022-04-08 12:55:00|2213.9||2215.9||2215.9||2213.9||1
1649422800000|2022-04-08 13:00:00|2215.7|2203.2|2215.7|2203.2|2215.7|2203.2|2215.7|2203.2|0
1649423100000|2022-04-08 13:05:00|2214.9||2215.9||2215.9||2214.9||1
1649423400000|2022-04-08 13:10:00|2215.7|2201.9|2215.2|2201.9|2215.7|2201.9|2215.2|2201.9|1
1649423700000|2022-04-08 13:15:00|2214.9|2200.9|2208.9|2196.9|2214.9|2200.9|2208.9|2196.7|19
1649424000000|2022-04-08 13:20:00|2208.7|2195.9|2206.9|2193.9|2208.7|2195.9|2205.4|2193.9|5
1649424300000|2022-04-08 13:25:00|2208.4|2198.9|2206.7|2190.7|2208.9|2198.9|2206.7|2190.7|5
1649424600000|2022-04-08 13:30:00|2206.4|2190.4|2204.4|2190.7|2206.4|2190.7|2203.7|2189.7|2
1649424900000|2022-04-08 13:35:00|2198.7|2190.2|2203.9|2190.9|2205.7|2190.9|2198.7|2190.2|68
1649425200000|2022-04-08 13:40:00|2205.4|2193.9|2201.9|2189.9|2205.7|2193.9|2201.9|2189.9|10
1649425500000|2022-04-08 13:45:00||2190.2||2190.2||2190.4||2190.2|0
1649425800000|2022-04-08 13:50:00||2190.4||2192.9||2192.9||2190.4|2
1649426100000|2022-04-08 13:55:00|2204.9|2193.2|2205.9|2193.2|2207.2|2193.9|2203.9|2192.9|31
1649426400000|2022-04-08 14:00:00|2207.9|2193.9|2208.9|2194.2|2208.9|2194.2|2207.9|2193.9|0
1649426700000|2022-04-08 14:05:00|2208.7|2194.4|2208.7|2196.2|2208.7|2196.2|2208.7|2194.4|0
1649427000000|2022-04-08 14:10:00||2197.2||2197.9||2198.4||2197.2|8
1649427300000|2022-04-08 14:15:00|2208.9|2198.4|2208.9|2196.2|2210.4|2199.4|2207.4|2196.2|11
1649056500000|2022-04-04 07:15:00|2155.5|2141.5|2155.5|2141.5|2155.5|2141.5|2155.5|2141.5|0
1649057400000|2022-04-04 07:30:00|2153.5|2136.5|2150.5|2134.5|2156.3|2136.5|2150.5|2134.5|0
1649057700000|2022-04-04 07:35:00|2152.5|2136.3|2155.5|2141.5|2157.8|2146.5|2149.5|2136.3|22
1649058000000|2022-04-04 07:40:00|2155.8|2140.8|2158.5|2143.8|2159.8|2144.5|2155.5|2140.8|1
1649058300000|2022-04-04 07:45:00|2162.5|2143.3|2161.5|2146.5|2162.5|2146.5|2161.5|2143|2
1649058600000|2022-04-04 07:50:00|2159.5|2146.8|2162.5|2151.5|2162.5|2151.5|2159.5|2146.8|1
1649058900000|2022-04-04 07:55:00|2165.3|2152.8|2166.5|2154|2166.5|2154.3|2165.3|2152.5|5
1649059200000|2022-04-04 08:00:00|2165.5|2154.3|2162.5|2151|2165.5|2154.3|2162.5|2151|0
1649059500000|2022-04-04 08:05:00|2159|2149|2159.5|2147.5|2162.5|2149|2159|2147.5|2
1649059800000|2022-04-04 08:10:00|2157.5|2146|2159|2142.3|2159|2146.3|2157.5|2142.3|10
1649060100000|2022-04-04 08:15:00|2156.5|2142.5|2157.5|2142|2159|2142.8|2154.5|2142|10
1649060400000|2022-04-04 08:20:00||2141.3||2144||2144||2140.8|0
1649060700000|2022-04-04 08:25:00||2145||2143.8||2145||2143.8|0
1649061000000|2022-04-04 08:30:00|2159|2143.5|2160.8|2147.3|2160.8|2147.8|2159|2143.5|0
1649061300000|2022-04-04 08:35:00||2147.1||2145.6||2147.1||2145.6|0
1649061600000|2022-04-04 08:40:00|2160.3|2145.8|2161.7|2147.2|2161.7|2147.2|2160.3|2145.3|0
1649061900000|2022-04-04 08:45:00|2162.4|2147|2163.9|2148.9|2164.7|2149.9|2162.4|2147|0
1649062200000|2022-04-04 08:50:00||2148.4||2149.4||2149.7||2148.2|0
1649062500000|2022-04-04 08:55:00||2149.9||2149.4||2150.2||2149.4|0
1649062800000|2022-04-04 09:00:00||2150.2||2151.2||2151.2||2149.4|0
1649063100000|2022-04-04 09:05:00|2164.9|2151.4|2165.4|2153.7|2165.4|2153.9|2164.9|2151.4|1
1649063400000|2022-04-04 09:10:00|2165.9|2154.2|2165.9|2154.4|2165.9|2155.4|2165.9|2154.2|2
1649063700000|2022-04-04 09:15:00|2167.7|2154.2|2167.7|2153.9|2167.7|2154.4|2167.7|2153.7|6
1649064000000|2022-04-04 09:20:00|2165.9||2165.9||2165.9||2165.9||0
1649064300000|2022-04-04 09:25:00|2167.7|2154.2|2168.7|2154.9|2168.7|2155.2|2167.7|2153.9|1
1649064600000|2022-04-04 09:30:00||2155.7||2155.4||2155.7||2154.9|0
1649064900000|2022-04-04 09:35:00|2170.7|2155.9|2175.9|2158.9|2175.9|2160.9|2170.7|2155.9|14
1649065200000|2022-04-04 09:40:00|2176.2|2159.2|2175.9|2159.2|2176.2|2159.2|2175.9|2159.2|0
1649065500000|2022-04-04 09:45:00|2176.2|2159.4|2176.4|2159.7|2176.7|2159.9|2175.9|2159.2|0
1649065800000|2022-04-04 09:50:00|2176.7|2159.4|2173.9|2159.2|2176.7|2160.9|2172.9|2159.2|1
1649066400000|2022-04-04 10:00:00|2172.9|2159.4|2172.9|2160.9|2172.9|2160.9|2172.9|2159.4|0
1649066700000|2022-04-04 10:05:00|2173.9|2161.2|2176.7|2163.2|2176.9|2163.7|2173.9|2161.2|6
1649067000000|2022-04-04 10:10:00|2175.9|2163.4|2175.9|2163.2|2176.7|2163.4|2175.9|2163.2|0
1649067300000|2022-04-04 10:15:00|2176.4|2163.4|2176.9|2165.9|2176.9|2165.9|2176.4|2163.4|4
1649067600000|2022-04-04 10:20:00|2176.7|2163.7|2175.9|2163.7|2176.9|2163.7|2175.9|2163.7|1
1649067900000|2022-04-04 10:25:00|2175.7|2162.4|2175.9|2162.4|2175.9|2162.9|2175.4|2162.4|1
1649068200000|2022-04-04 10:30:00|2175.7||2173.9||2175.7||2173.9||0
1649068500000|2022-04-04 10:35:00|2169.9|2159.4|2173.9|2159.4|2173.9|2159.4|2169.9|2159.4|10
1649069100000|2022-04-04 10:45:00|2173.7||2173.4||2173.7||2173.4||0
1649069400000|2022-04-04 10:50:00|2171.9||2171.9||2171.9||2171.9||0
1649070000000|2022-04-04 11:00:00|2171.7|2157.9|2170.7|2156.2|2171.9|2157.9|2170.7|2156.2|0
1649070300000|2022-04-04 11:05:00|2170.4|2156.4|2171.9|2156.4|2171.9|2156.4|2169.2|2156.4|0
1649070600000|2022-04-04 11:10:00||2156.9||2156.9||2156.9||2156.9|0
1649070900000|2022-04-04 11:15:00|2171.7||2170.9||2171.9||2170.9||0
1649071200000|2022-04-04 11:20:00|2170.7|2156.2|2170.7|2156.2|2170.9|2156.2|2169.9|2156.2|0
1649071500000|2022-04-04 11:25:00|2170.4||2168.9||2170.7||2168.9||0
1649071800000|2022-04-04 11:30:00|2166.9|2155.9|2166.9|2155.9|2166.9|2155.9|2166.9|2155.9|0
1649072100000|2022-04-04 11:35:00|2168.9||2168.9||2168.9||2168.9||0
1649072400000|2022-04-04 11:40:00|2168.7||2168.7||2168.7||2168.7||0
1649073300000|2022-04-04 11:55:00|2168.9|2156.2|2170.9|2156.2|2170.9|2156.2|2168.9|2156.2|0
1649073900000|2022-04-04 12:05:00|2168.9||2168.9||2168.9||2168.9||0
1649075700000|2022-04-04 12:35:00||2157.2||2157.2||2157.2||2157.2|0
1649076000000|2022-04-04 12:40:00||2156.2||2156.2||2156.2||2156.2|1
1649076300000|2022-04-04 12:45:00|2168.7|2155.9|2165.9|2151.4|2168.7|2155.9|2165.9|2151.4|9
1649076600000|2022-04-04 12:50:00||2151.7||2151.4||2152.4||2151.4|0
1649076900000|2022-04-04 12:55:00||2150.9||2150.4||2150.9||2150.4|0
1649077200000|2022-04-04 13:00:00|2165.7|2150.9|2164.9|2151.9|2165.7|2151.9|2164.9|2150.9|0
1649077500000|2022-04-04 13:05:00||2151.7||2151.9||2151.9||2151.7|0
1649077800000|2022-04-04 13:10:00||2151.7||2153.7||2153.7||2151.7|0
1649078100000|2022-04-04 13:15:00||2152.7||2153.9||2153.9||2152.4|0
1649078400000|2022-04-04 13:20:00||2154.2||2153.9||2154.2||2153.9|0
1649078700000|2022-04-04 13:25:00||2152.9||2152.2||2152.9||2152.2|0
1649079000000|2022-04-04 13:30:00|||||||||3
1649079300000|2022-04-04 13:35:00|2164.7|2151.2|2164.7|2151.7|2164.7|2151.7|2164.7|2150.7|0
1649079600000|2022-04-04 13:40:00|2164.9|2151.4|2164.9|2153.4|2164.9|2153.4|2164.9|2151.4|0
1649079900000|2022-04-04 13:45:00||2153.7||2153.9||2153.9||2153.4|0
1649080200000|2022-04-04 13:50:00|2167.7|2153.4|2167.7|2154.9|2167.7|2154.9|2167.7|2153.4|12
1649080500000|2022-04-04 13:55:00|2168.9|2155.2|2168.4|2155.9|2168.9|2156.9|2168.4|2154.4|5
1649080800000|2022-04-04 14:00:00||2154.9||2158.9||2158.9||2154.9|0
1649081100000|2022-04-04 14:05:00|2168.9|2160.2|2170.7|2160.9|2170.7|2160.9|2168.9|2160.2|3
1649081400000|2022-04-04 14:10:00|2168.9|2160.2|2170.7|2158.9|2170.7|2160.2|2168.9|2158.9|6
1649081700000|2022-04-04 14:15:00|2169.9||2170.7||2170.7||2169.9||1
1649144400000|2022-04-05 07:40:00|2182.9|2166.9|2185.9|2176.4|2186.9|2176.4|2182.9|2166.9|25
1649144700000|2022-04-05 07:45:00|2186.9|2176.9|2189.9|2177.9|2190.9|2179.7|2186.9|2176.9|25
1649145000000|2022-04-05 07:50:00|2188.9|2178.2|2188.9|2178.2|2188.9|2180.9|2188.9|2178.2|15
1649145300000|2022-04-05 07:55:00|2187.9|2177.9|2186.9|2175.9|2187.9|2177.9|2183.9|2175.4|6
1649145600000|2022-04-05 08:00:00|2185.4|2176.2|2187.9|2177.2|2187.9|2177.7|2185.4|2175.9|16
1649145900000|2022-04-05 08:05:00|2189.9|2178.9|2188.9|2178.9|2189.9|2178.9|2188.9|2178.9|0
1649146200000|2022-04-05 08:10:00|2189.9|2179.2|2190.9|2180.9|2190.9|2180.9|2189.9|2178.9|7
1649146500000|2022-04-05 08:15:00|2188.9|2179.2|2190.9|2179.2|2190.9|2179.2|2188.9|2179.2|22
1649146800000|2022-04-05 08:20:00|2186.9|2178.9|2188.9|2177.9|2188.9|2178.9|2186.9|2177.9|30
1649147100000|2022-04-05 08:25:00|2186.4|2177.4|2188.4|2176.9|2188.4|2177.4|2186.4|2175.4|21
1649147400000|2022-04-05 08:30:00|2188.9|2177.2|2188.9|2177.7|2188.9|2177.7|2188.9|2176.9|1
1649147700000|2022-04-05 08:35:00|2190.9|2177.4|2190.9|2179.4|2190.9|2179.9|2190.9|2177.4|3
1649148000000|2022-04-05 08:40:00|2189.2|2179.7|2189.2|2179.7|2189.2|2179.7|2188.9|2179.7|14
1649148300000|2022-04-05 08:45:00|2190.9|2181.4|2192.9|2181.4|2193.4|2181.4|2190.9|2181.4|8
1649148600000|2022-04-05 08:50:00|2193.4|2183.9|2189.9|2181.4|2193.4|2183.9|2189.9|2181.4|3
1649148900000|2022-04-05 08:55:00||2181.7||2181.4||2181.7||2181.4|2
1649149200000|2022-04-05 09:00:00|2191.9||2190.2||2191.9||2190.2||1
1649149500000|2022-04-05 09:05:00||2180.9||2179.4||2180.9||2179.4|4
1649149800000|2022-04-05 09:10:00||2177.2||2177.2||2177.2||2176.9|11
1649150100000|2022-04-05 09:15:00|2189.9|2177.9|2188.9|2177.2|2189.9|2177.9|2188.9|2177.2|0
1649150400000|2022-04-05 09:20:00|2189.9||2189.9||2189.9||2189.9||1
1649150700000|2022-04-05 09:25:00|2189.7||2187.9||2189.7||2187.9||0
1649151000000|2022-04-05 09:30:00|2187.4|2177.4|2187.4|2177.2|2187.4|2177.4|2187.4|2177.2|2
1649151300000|2022-04-05 09:35:00|2187.2||2185.9||2187.2||2185.9||2
1649151600000|2022-04-05 09:40:00|2184.9|2176.4|2186.2|2176.4|2186.7|2176.4|2184.9|2176.4|19
1649151900000|2022-04-05 09:45:00|2186.4|2176.2|2182.9|2168.9|2186.4|2176.2|2182.9|2168.9|14
1649152200000|2022-04-05 09:50:00||2169.2||2169.4||2170.9||2168.4|0
1649152500000|2022-04-05 09:55:00|2182.2|2169.2|2179.7|2165.9|2182.9|2169.4|2179.7|2165.9|5
1649152800000|2022-04-05 10:00:00|2179.9|2166.2|2181.9|2167.7|2181.9|2167.7|2178.9|2165.2|2
1649153100000|2022-04-05 10:05:00|2181.7|2167.4|2180.9|2166.9|2181.7|2167.4|2180.7|2166.9|0
1649153400000|2022-04-05 10:10:00|2180.7|2166.7|2178.4|2165.9|2180.7|2166.7|2178.4|2164.4|1
1649153700000|2022-04-05 10:15:00|2178.2|2164.4|2173.7|2161.9|2178.2|2164.4|2173.7|2161.9|9
1649154000000|2022-04-05 10:20:00|2174.2|2162.2|2173.4|2162.2|2175.7|2163.9|2173.4|2162.2|5
1649154300000|2022-04-05 10:25:00|2173.2|2161.4|2171.2|2161.4|2173.2|2161.4|2171.2|2161.4|5
1649154600000|2022-04-05 10:30:00|2172.2|2161.9|2168.9|2158.9|2172.7|2161.9|2168.9|2158.9|15
1649154900000|2022-04-05 10:35:00|2171.9||2168.9||2171.9||2167.9||17
1649155200000|2022-04-05 10:40:00|2168.7|2158.2|2170.4|2158.2|2170.4|2158.2|2168.7|2158.2|42
1649155500000|2022-04-05 10:45:00|2170.9|2158.9|2172.2|2158.9|2172.2|2158.9|2170.4|2158.9|0
1649155800000|2022-04-05 10:50:00|2172.7||2170.9||2172.7||2170.9||0
1649156100000|2022-04-05 10:55:00||2159.4||2159.7||2159.7||2159.4|1
1649156400000|2022-04-05 11:00:00||2159.4||2159.4||2159.4||2159.4|0
1649157000000|2022-04-05 11:10:00|2168.9|2155.9|2168.9|2155.4|2168.9|2155.9|2164.7|2155.4|25
1649157300000|2022-04-05 11:15:00|2168.7|2155.2|2168.7|2155.2|2168.7|2155.2|2168.7|2154.9|0
1649157600000|2022-04-05 11:20:00|2166.9|2155.4|2166.9|2155.4|2166.9|2155.4|2166.9|2155.4|0
1649157900000|2022-04-05 11:25:00|2168.7|2156.9|2168.7|2156.9|2168.7|2156.9|2168.7|2156.9|0
1649158200000|2022-04-05 11:30:00|||||||||1
1649158800000|2022-04-05 11:40:00||2157.2||2157.9||2157.9||2157.2|5
1649159100000|2022-04-05 11:45:00||2158.2||2158.9||2158.9||2158.2|1
1649159400000|2022-04-05 11:50:00|2168.9|2159.2|2175.9|2161.9|2175.9|2161.9|2168.9|2159.2|34
1649159700000|2022-04-05 11:55:00|2175.4||2173.9||2175.7||2173.9||0
1649160300000|2022-04-05 12:05:00|2172.9|2160.9|2172.9|2160.2|2172.9|2160.9|2172.9|2160.2|0
1649161800000|2022-04-05 12:30:00|2173.9|2159.7|2173.9|2160.9|2173.9|2160.9|2173.9|2159.4|0
1649162100000|2022-04-05 12:35:00|2174.9||2174.9||2174.9||2174.9||0
1649162400000|2022-04-05 12:40:00||2161.9||2161.9||2161.9||2161.9|0
1649163000000|2022-04-05 12:50:00||2161.4||2161.2||2161.4||2161.2|0
1649163300000|2022-04-05 12:55:00|2173.9|2163.9|2170.9|2159.4|2173.9|2163.9|2169.9|2159.4|10
1649163600000|2022-04-05 13:00:00||2160.9||2160.9||2160.9||2160.9|0
1649163900000|2022-04-05 13:05:00|2169.9|2159.4|2169.9|2159.4|2169.9|2159.4|2169.9|2159.4|5
1649164500000|2022-04-05 13:15:00||2159.2||2157.9||2159.2||2157.9|0
1649164800000|2022-04-05 13:20:00||2159.9||2158.9||2159.9||2157.9|0
1649165100000|2022-04-05 13:25:00|2169.7|2158.2|2168.9|2155.2|2169.9|2158.2|2168.9|2154.9|11
1649165400000|2022-04-05 13:30:00||2154.9||2155.2||2155.2||2154.9|0
1649165700000|2022-04-05 13:35:00||2155.4||2156.9||2156.9||2155.4|0
1649166000000|2022-04-05 13:40:00|2173.4|2157.2|2173.4|2159.2|2173.4|2159.2|2173.4|2157.2|1
1649166300000|2022-04-05 13:45:00|2172.9||2172.9||2172.9||2172.9||0
1649166600000|2022-04-05 13:50:00|2171.9|2159.4|2171.9|2160.9|2171.9|2160.9|2171.9|2159.4|0
1649166900000|2022-04-05 13:55:00|2172.9|2161.2|2175.9|2160.9|2175.9|2161.2|2172.9|2160.9|9
1649167200000|2022-04-05 14:00:00|2177.9||2177.9||2177.9||2177.9||0
1649167500000|2022-04-05 14:05:00|2178.7|2158.9|2176.9|2157.2|2178.7|2163.4|2175.9|2157.2|2
1649167800000|2022-04-05 14:10:00|2175.9|2160.9|2171.2|2156.9|2175.9|2160.9|2171.2|2156.9|1
1649168100000|2022-04-05 14:15:00|2170.7|2154.9|2168.9|2152.9|2170.7|2157.2|2168.7|2152.9|4
1649229300000|2022-04-06 07:15:00|2168.9|2152.9|2168.9|2152.9|2168.9|2152.9|2168.9|2152.9|0
1649230200000|2022-04-06 07:30:00|2163.9|2150.9|2162.9|2150.9|2163.9|2150.9|2162.9|2150.9|0
1649230500000|2022-04-06 07:35:00|2163.9|2148.9|2152.9|2142.2|2163.9|2148.9|2150.9|2142.2|28
1649230800000|2022-04-06 07:40:00|2151.9|2142.4|2148.9|2135.9|2153.9|2142.7|2148.9|2135.9|10
1649231100000|2022-04-06 07:45:00|2148.4|2135.7|2146.9|2133.9|2148.9|2135.9|2146.9|2133.9|7
1649231400000|2022-04-06 07:50:00|2148.9|2134.2|2153.4|2138.9|2153.4|2139.7|2148.9|2134.2|2
1649231700000|2022-04-06 07:55:00|2152.9|2138.4|2152.9|2139.4|2152.9|2139.4|2152.9|2138.4|0
1649232000000|2022-04-06 08:00:00|2153.4|2138.4|2153.9|2142.7|2153.9|2142.7|2152.9|2137.9|15
1649232300000|2022-04-06 08:05:00|2152.9|2143.4|2152.9|2143.4|2152.9|2143.4|2152.9|2142.9|0
1649232600000|2022-04-06 08:10:00|2150.9|2142.7|2152.9|2141.9|2152.9|2142.7|2150.9|2141.9|5
1649232900000|2022-04-06 08:15:00||2142.2||2141.9||2142.2||2141.9|0
1649233200000|2022-04-06 08:20:00|2152.7|2138.9|2150.4|2136.4|2152.9|2139.2|2150.4|2136.2|2
1649233500000|2022-04-06 08:25:00|2148.9|2137.4|2152.9|2138.2|2152.9|2138.2|2148.9|2137.4|2
1649233800000|2022-04-06 08:30:00|2152.7|2138.4|2152.9|2139.2|2152.9|2139.2|2152.7|2138.4|0
1649234100000|2022-04-06 08:35:00||2139.9||2141.2||2141.2||2139.9|0
1649234400000|2022-04-06 08:40:00||2140.4||2140.4||2140.7||2140.4|0
1649234700000|2022-04-06 08:45:00|2152.7||2152.4||2152.7||2152.4||0
1649235000000|2022-04-06 08:50:00|2152.7|2137.9|2152.7|2138.7|2152.7|2138.9|2152.7|2137.9|0
1649235300000|2022-04-06 08:55:00|2152.9|2138.9|2152.9|2139.7|2152.9|2139.7|2152.9|2138.7|0
1649235600000|2022-04-06 09:00:00||2139.9||2139.9||2140.2||2139.9|0
1649235900000|2022-04-06 09:05:00|2152.7|2140.2|2152.7|2137.9|2152.7|2140.2|2152.7|2137.4|1
1649236200000|2022-04-06 09:10:00||2138.2||2139.2||2139.4||2138.2|0
1649236500000|2022-04-06 09:15:00||2139.4||2139.4||2139.4||2139.4|0
1649236800000|2022-04-06 09:20:00|2148.9||2148.9||2148.9||2148.9||0
1649237100000|2022-04-06 09:25:00|2152.7|2139.7|2152.9|2141.4|2152.9|2141.4|2152.7|2139.7|5
1649237700000|2022-04-06 09:35:00||2141.7||2142.7||2142.7||2141.7|2
1649238000000|2022-04-06 09:40:00|2153.9|2142.9|2153.9|2142.4|2153.9|2143.2|2153.9|2142.2|6
1649238300000|2022-04-06 09:45:00|2158.9|2142.9|2158.9|2143.7|2158.9|2144.9|2158.9|2142.9|17
1649238600000|2022-04-06 09:50:00|2158.7|2143.2|2153.9|2141.4|2158.7|2143.2|2153.9|2141.4|0
1649238900000|2022-04-06 09:55:00||2141.7||2142.9||2143.4||2141.7|0
1649239200000|2022-04-06 10:00:00||2141.9||2143.2||2143.2||2141.9|0
1649239500000|2022-04-06 10:05:00|2158.7|2143.4|2158.9|2144.4|2158.9|2145.4|2158.7|2143.4|8
1649239800000|2022-04-06 10:10:00|2158.7|2144.9|2155.4|2141.4|2158.7|2145.2|2155.4|2141.4|0
1649240400000|2022-04-06 10:20:00||2141.9||2142.2||2142.2||2141.9|0
1649240700000|2022-04-06 10:25:00||2142.4||2142.4||2142.4||2142.2|0
1649241000000|2022-04-06 10:30:00|2155.9|2142.7|2155.9|2143.9|2155.9|2144.4|2155.9|2142.7|0
1649241300000|2022-04-06 10:35:00||2143.7||2143.4||2143.7||2143.4|0
1649241600000|2022-04-06 10:40:00||2141.7||2141.7||2141.7||2141.7|0
1649241900000|2022-04-06 10:45:00|2153.9|2141.4|2153.9|2141.2|2153.9|2141.7|2153.9|2141.2|0
1649242200000|2022-04-06 10:50:00||2140.7||2140.9||2140.9||2140.7|0
1649242800000|2022-04-06 11:00:00||2141.2||2141.2||2141.7||2141.2|11
1649243100000|2022-04-06 11:05:00||2141.4||2140.9||2141.4||2140.9|1
1649243400000|2022-04-06 11:10:00|2153.7|2141.2|2153.9|2140.2|2153.9|2141.2|2148.9|2139.4|16
1649243700000|2022-04-06 11:15:00|2153.7|2139.7|2153.7|2140.2|2153.7|2140.4|2153.7|2139.7|0
1649244000000|2022-04-06 11:20:00|2153.9|2139.9|2153.9|2139.9|2153.9|2139.9|2153.9|2139.9|0
1649244300000|2022-04-06 11:25:00||2139.7||2139.9||2139.9||2139.7|0
1649244600000|2022-04-06 11:30:00||2139.7||2139.9||2140.2||2139.7|0
1649244900000|2022-04-06 11:35:00|2153.7|2139.7|2153.7|2139.7|2153.7|2139.7|2153.7|2139.7|0
1649245200000|2022-04-06 11:40:00|2153.4|2139.4|2151.9|2136.4|2153.4|2144.2|2146.9|2136.4|23
1649245500000|2022-04-06 11:45:00|2151.7|2137.2|2151.9|2137.4|2151.9|2137.4|2151.4|2135.7|2
1649245800000|2022-04-06 11:50:00|2148.9|2137.2|2151.7|2138.2|2151.9|2139.2|2146.9|2137.2|10
1649246100000|2022-04-06 11:55:00||2138.4||2136.7||2143.4||2136.7|0
1649246400000|2022-04-06 12:00:00|2151.4|2136.9|2151.4|2135.4|2151.4|2136.9|2151.4|2135.4|0
1649246700000|2022-04-06 12:05:00|2151.7|2135.7|2148.9|2135.4|2151.7|2136.2|2148.9|2135.4|0
1649247000000|2022-04-06 12:10:00|2148.7|2135.7|2148.7|2136.4|2148.7|2136.7|2148.7|2135.7|0
1649247300000|2022-04-06 12:15:00|2148.9|2136.9|2148.9|2137.9|2148.9|2137.9|2148.9|2136.9|0
1649247600000|2022-04-06 12:20:00|2147.9|2138.2|2147.9|2138.9|2147.9|2138.9|2147.9|2138.2|0
1649247900000|2022-04-06 12:25:00|2148.9|2139.4|2150.9|2141.9|2150.9|2141.9|2148.9|2139.2|2
1649248200000|2022-04-06 12:30:00|2151.9|2142.2|2153.7|2142.9|2153.9|2142.9|2151.9|2142.2|3
1649248500000|2022-04-06 12:35:00|2152.9|2144.7|2152.9|2141.9|2152.9|2144.7|2152.9|2141.9|1
1649248800000|2022-04-06 12:40:00|2152.7|2140.9|2151.9|2138.4|2152.7|2140.9|2151.9|2137.9|8
1649249100000|2022-04-06 12:45:00|2150.9||2148.9||2150.9||2148.9||0
1649249400000|2022-04-06 12:50:00|2147.9||2148.9||2148.9||2147.9||1
1649249700000|2022-04-06 12:55:00|2148.7|2135.9|2148.4|2135.4|2148.7|2135.9|2148.4|2135.4|1
1649250000000|2022-04-06 13:00:00|2146.9||2146.9||2146.9||2146.9||0
1649250300000|2022-04-06 13:05:00|2148.4|2136.4|2148.9|2136.7|2148.9|2136.7|2148.4|2136.4|1
1649250600000|2022-04-06 13:10:00||2136.9||2136.7||2137.2||2136.7|0
1649250900000|2022-04-06 13:15:00||2136.4||2136.4||2136.4||2136.4|0
1649251200000|2022-04-06 13:20:00||2136.9||2137.2||2137.2||2136.9|0
1649251500000|2022-04-06 13:25:00|2148.4|2136.9|2146.4|2135.7|2148.4|2136.9|2146.4|2135.4|12
1649251800000|2022-04-06 13:30:00|2145.9||2144.9||2146.4||2144.9||4
1649252100000|2022-04-06 13:35:00|2143.7|2135.4|2145.2|2135.4|2145.2|2135.4|2143.7|2135.4|4
1649252400000|2022-04-06 13:40:00|2144.9||2144.4||2144.9||2144.4||0
1649252700000|2022-04-06 13:45:00|2143.4|2134.9|2146.9|2134.9|2146.9|2135.9|2143.4|2134.9|13
1649253000000|2022-04-06 13:50:00|2145.9||2144.4||2145.9||2144.4||0
1649253300000|2022-04-06 13:55:00|2144.2|2134.2|2144.2|2130.9|2144.4|2134.2|2144.2|2130.9|32
1649253600000|2022-04-06 14:00:00|2144.4||2143.9||2144.4||2143.9||0
1649253900000|2022-04-06 14:05:00|2143.4|2129.9|2140.9|2130.7|2143.4|2130.9|2140.9|2129.9|5
1649254200000|2022-04-06 14:10:00|2139.7|2130.4|2139.7|2130.2|2139.7|2130.4|2139.7|2129.9|11
1649254500000|2022-04-06 14:15:00|2140.9|2130.9|2139.2|2130.9|2140.9|2131.2|2139.2|2130.9|7
1649315700000|2022-04-07 07:15:00|2139.2||2139.2||2139.2||2139.2||0
1649316600000|2022-04-07 07:30:00|2153.9|2140.9|2151.9|2140.9|2153.9|2140.9|2148.9|2135.9|4
1649316900000|2022-04-07 07:35:00|2153.9|2135.9|2152.9|2141.9|2155.9|2141.9|2151.9|2135.9|10
1649317200000|2022-04-07 07:40:00|2155.7|2142.2|2154.7|2142.4|2155.7|2142.4|2154.7|2142.2|3
1649317500000|2022-04-07 07:45:00|2153.9|2144.4|2158.9|2148.2|2161.7|2148.2|2153.9|2144.4|30
1649317800000|2022-04-07 07:50:00|2160.9|2150.7|2161.9|2151.4|2163.2|2151.4|2160.9|2150.7|14
1649318100000|2022-04-07 07:55:00|2162.9|2151.2|2158.9|2144.9|2162.9|2151.2|2158.9|2144.9|46
1649318400000|2022-04-07 08:00:00|2157.9|2145.2|2157.9|2144.9|2157.9|2145.9|2157.9|2143.9|0
1649318700000|2022-04-07 08:05:00|2158.7|2144.7|2156.9|2142.4|2158.7|2146.9|2156.9|2142.4|3
1649319000000|2022-04-07 08:10:00|2157.9|2142.7|2155.9|2142.4|2157.9|2143.9|2155.9|2142.4|0
1649319300000|2022-04-07 08:15:00||2142.9||2142.4||2143.2||2142.4|0
1649319600000|2022-04-07 08:20:00|2155.7|2142.7|2151.9|2140.9|2155.9|2142.7|2151.9|2140.9|1
1649319900000|2022-04-07 08:25:00|2151.7|2137.4|2151.7|2137.4|2151.7|2137.4|2151.7|2137.4|3
1649320200000|2022-04-07 08:30:00|2151.9|2137.2|2151.9|2140.9|2151.9|2140.9|2151.9|2136.9|2
1649320500000|2022-04-07 08:35:00|2154.7|2141.4|2154.7|2141.7|2155.7|2141.7|2154.4|2140.9|0
1649320800000|2022-04-07 08:40:00|2154.9|2141.9|2155.9|2141.9|2155.9|2141.9|2154.9|2141.9|0
1649321100000|2022-04-07 08:45:00|2155.7||2155.4||2155.9||2155.2||0
1649321400000|2022-04-07 08:50:00|2155.7|2142.9|2156.7|2141.9|2156.7|2142.9|2155.4|2141.9|2
1649321700000|2022-04-07 08:55:00|2156.9|2142.2|2157.9|2144.9|2157.9|2144.9|2156.9|2142.2|0
1649322000000|2022-04-07 09:00:00|2158.2|2145.9|2158.9|2145.9|2158.9|2145.9|2157.9|2145.9|0
1649322300000|2022-04-07 09:05:00|2158.7|2144.9|2157.9|2144.9|2158.9|2144.9|2157.9|2144.9|0
1649322600000|2022-04-07 09:10:00|2157.4||2158.2||2158.4||2157.4||0
1649322900000|2022-04-07 09:15:00|2157.9|2145.2|2157.9|2144.9|2157.9|2145.2|2157.9|2144.9|0
1649323200000|2022-04-07 09:20:00|2158.2|2145.9|2160.4|2147.9|2160.9|2147.9|2158.2|2145.4|22
1649323500000|2022-04-07 09:25:00||2148.2||2150.9||2150.9||2147.9|0
1649323800000|2022-04-07 09:30:00|2162.2|2147.9|2162.9|2150.9|2162.9|2150.9|2162.2|2147.9|2
1649324400000|2022-04-07 09:40:00|2164.9|2152.9|2165.7|2155.9|2165.9|2155.9|2164.9|2152.9|35
1649324700000|2022-04-07 09:45:00||2153.9||2153.9||2153.9||2153.9|1
1649325000000|2022-04-07 09:50:00|2165.4||2165.4||2165.4||2165.4||0
1649325300000|2022-04-07 09:55:00|2165.7|2154.2|2165.7|2154.2|2165.7|2157.4|2164.4|2153.9|7
1649325600000|2022-04-07 10:00:00|2165.9|2153.9|2165.9|2154.4|2165.9|2154.9|2165.9|2153.9|2
1649325900000|2022-04-07 10:05:00||2153.9||2155.2||2155.2||2153.9|0
1649326200000|2022-04-07 10:10:00|2168.4|2154.9|2168.4|2156.2|2168.4|2157.2|2168.4|2154.9|6
1649326500000|2022-04-07 10:15:00||2157.9||2157.9||2157.9||2157.9|0
1649327100000|2022-04-07 10:25:00|2168.2|2156.2|2168.4|2156.2|2168.4|2156.2|2167.9|2156.2|15
1649327700000|2022-04-07 10:35:00||2156.4||2156.4||2156.4||2156.4|0
1649328300000|2022-04-07 10:45:00||2156.7||2156.4||2156.9||2156.4|0
1649328600000|2022-04-07 10:50:00||2156.9||2156.9||2156.9||2156.9|0
1649329200000|2022-04-07 11:00:00|||||||||2
1649329500000|2022-04-07 11:05:00|2169.9||2169.9||2169.9||2169.9||1
1649329800000|2022-04-07 11:10:00|2170.7|2162.9|2173.7|2162.9|2173.7|2162.9|2170.7|2162.9|21
1649330100000|2022-04-07 11:15:00|2173.4|2158.9|2168.9|2156.9|2173.4|2158.9|2168.9|2156.9|4
1649330400000|2022-04-07 11:20:00|2168.4|2157.2|2168.9|2157.9|2168.9|2158.2|2168.4|2156.9|5
1649330700000|2022-04-07 11:25:00|2171.9|2158.2|2168.9|2157.2|2171.9|2158.2|2168.9|2156.9|20
1649331000000|2022-04-07 11:30:00|2168.7|2156.9|2167.9|2156.9|2168.7|2157.2|2167.9|2156.9|0
1649331300000|2022-04-07 11:35:00|2170.2|2156.4|2171.2|2156.4|2171.2|2156.7|2170.2|2156.4|3
1649331600000|2022-04-07 11:40:00|2171.4|2156.2|2170.9|2156.4|2171.4|2156.4|2166.9|2156.2|0
1649331900000|2022-04-07 11:45:00|2170.7|2156.2|2168.7|2156.2|2170.9|2156.2|2164.4|2156.2|10
1649332200000|2022-04-07 11:50:00|2167.9||2166.9||2167.9||2166.9||0
1649332500000|2022-04-07 11:55:00|2166.7||2166.9||2166.9||2166.7||0
1649332800000|2022-04-07 12:00:00|2169.4|2156.4|2167.7|2156.2|2170.9|2156.4|2167.7|2156.2|1
1649333100000|2022-04-07 12:05:00|2167.9|2155.9|2166.9|2154.9|2167.9|2155.9|2165.9|2151.9|41
1649333400000|2022-04-07 12:10:00||2153.9||2153.9||2153.9||2153.9|0
1649333700000|2022-04-07 12:15:00|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|1
1649334000000|2022-04-07 12:20:00|2167.9|2155.2|2168.9|2155.9|2168.9|2155.9|2167.9|2155.2|0
1649334300000|2022-04-07 12:25:00|2168.7|2153.9|2165.4|2152.9|2168.9|2153.9|2165.4|2152.9|6
1649334600000|2022-04-07 12:30:00|2164.9|2150.9|2165.9|2153.9|2165.9|2153.9|2161.9|2150.9|1
1649334900000|2022-04-07 12:35:00|2164.9|2151.4|2164.9|2154.9|2164.9|2154.9|2164.2|2150.9|0
1649335200000|2022-04-07 12:40:00|2165.9||2165.9||2167.2||2164.9||0
1649335500000|2022-04-07 12:45:00|2164.9|2149.7|2163.9|2150.9|2166.7|2154.9|2162.9|2149.2|31
1649335800000|2022-04-07 12:50:00|2166.4|2149.2|2162.9|2149.7|2166.4|2149.9|2162.9|2149.2|10
1649336100000|2022-04-07 12:55:00||2149.2||2150.9||2150.9||2149.2|0
1649336400000|2022-04-07 13:00:00|2163.9|2149.4|2163.9|2150.9|2163.9|2150.9|2163.9|2149.4|1
1649336700000|2022-04-07 13:05:00|2165.4|2151.4|2167.2|2152.9|2167.2|2152.9|2165.4|2151.4|0
1649337000000|2022-04-07 13:10:00|2166.9|2152.2|2165.9|2151.9|2167.2|2152.2|2163.9|2151.9|0
1649337300000|2022-04-07 13:15:00|2166.2|2150.2|2165.7|2149.9|2166.2|2150.2|2165.4|2149.2|0
1649337600000|2022-04-07 13:20:00|2165.9|2150.2|2166.2|2150.7|2166.2|2150.7|2165.9|2149.9|0
1649337900000|2022-04-07 13:25:00|2165.9|2150.9|2166.4|2150.9|2166.7|2151.2|2165.9|2150.7|0
1649338200000|2022-04-07 13:30:00|2166.9|2151.2|2167.4|2155.9|2167.4|2155.9|2166.9|2151.2|0
1649338500000|2022-04-07 13:35:00|2168.9||2167.9||2168.9||2167.9||0
1649338800000|2022-04-07 13:40:00||2156.9||2156.9||2156.9||2156.9|0
1649339100000|2022-04-07 13:45:00|2166.9|2155.9|2166.9|2156.4|2166.9|2156.7|2166.9|2155.9|0
1649339400000|2022-04-07 13:50:00|2168.9|2156.9|2168.9|2156.4|2168.9|2158.9|2168.9|2155.9|3
1649339700000|2022-04-07 13:55:00|2170.9|2156.9|2171.9|2158.9|2171.9|2158.9|2170.9|2156.9|0
1649340000000|2022-04-07 14:00:00||2157.9||2155.4||2157.9||2153.9|1
1649340300000|2022-04-07 14:05:00|2170.9||2165.9||2170.9||2165.9||0
1649340900000|2022-04-07 14:15:00|2164.9|2150.7|2164.2|2149.9|2164.9|2150.7|2164.2|2149.9|1
1649402100000|2022-04-08 07:15:00|2164.2|2149.9|2164.2|2149.9|2164.2|2149.9|2164.2|2149.9|0
1649403000000|2022-04-08 07:30:00|2183.4|2170.9|2188.9|2177.9|2188.9|2177.9|2183.4|2170.9|10
1649403300000|2022-04-08 07:35:00|2188.4|2176.4|2188.7|2174.4|2188.7|2176.4|2188.4|2174.2|0
1649403600000|2022-04-08 07:40:00|2188.9|2174.7|2188.9|2177.9|2188.9|2177.9|2188.9|2174.7|0
1649403900000|2022-04-08 07:45:00|2190.9|2178.2|2190.9|2178.2|2194.2|2180.9|2190.9|2177.9|0
1649404200000|2022-04-08 07:50:00||2178.4||2178.4||2178.4||2178.4|0
1649404500000|2022-04-08 07:55:00|2190.7|2178.9|2190.7|2180.2|2190.7|2180.2|2190.7|2178.9|2
1649404800000|2022-04-08 08:00:00|2189.9|2180.9|2192.9|2180.9|2192.9|2180.9|2189.9|2180.9|3
1649405100000|2022-04-08 08:05:00|2195.7|2181.9|2194.9|2183.4|2195.7|2183.4|2193.9|2181.9|5
1649405400000|2022-04-08 08:10:00|2193.9|2183.7|2194.9|2183.4|2194.9|2183.7|2193.9|2183.4|0
1649405700000|2022-04-08 08:15:00|2193.9|2181.9|2193.9|2182.2|2194.9|2182.2|2193.9|2181.9|3
1649406000000|2022-04-08 08:20:00|2194.4||2194.4||2194.4||2194.4||0
1649406300000|2022-04-08 08:25:00|2194.9|2182.9|2198.9|2186.4|2198.9|2186.4|2193.9|2182.9|11
1649406600000|2022-04-08 08:30:00|2200.7|2187.9|2198.9|2185.9|2200.7|2191.9|2198.9|2185.9|68
1649406900000|2022-04-08 08:35:00|2198.7|2186.2|2196.9|2186.4|2198.7|2186.4|2196.9|2186.2|4
1649407200000|2022-04-08 08:40:00|2195.9|2186.2|2196.4|2185.9|2197.4|2186.2|2193.9|2184.9|7
1649407500000|2022-04-08 08:45:00|2196.2|2185.2|2194.9|2185.2|2196.4|2185.2|2194.9|2185.2|1
1649407800000|2022-04-08 08:50:00|2194.7|2185.9|2195.7|2183.2|2196.7|2185.9|2192.9|2182.9|54
1649408100000|2022-04-08 08:55:00|2195.9|2182.9|2193.9|2184.2|2195.9|2184.2|2193.9|2182.2|0
1649408400000|2022-04-08 09:00:00|2194.9|2184.4|2193.9|2183.9|2195.9|2184.4|2193.9|2183.9|11
1649408700000|2022-04-08 09:05:00|2193.7|2182.7|2193.7|2183.4|2193.9|2183.4|2193.7|2182.7|3
1649409000000|2022-04-08 09:10:00|2193.9|2184.9|2196.9|2184.4|2196.9|2184.9|2193.9|2183.9|29
1649409300000|2022-04-08 09:15:00||2184.9||2185.9||2185.9||2184.9|0
1649409600000|2022-04-08 09:20:00|2196.7|2188.2|2196.9|2184.9|2196.9|2188.4|2196.2|2184.9|6
1649409900000|2022-04-08 09:25:00|2196.7|2187.9|2199.2|2185.7|2199.2|2187.9|2196.7|2184.9|9
1649410200000|2022-04-08 09:30:00|2198.9|2185.4|2198.4|2185.4|2199.4|2185.9|2198.4|2185.4|0
1649410500000|2022-04-08 09:35:00|2196.9|2185.2|2196.9|2184.9|2196.9|2185.2|2196.9|2184.4|29
1649410800000|2022-04-08 09:40:00|2196.7|2184.4|2196.7|2184.7|2196.7|2184.9|2196.7|2184.4|0
1649411100000|2022-04-08 09:45:00|2196.4|2185.4|2196.4|2185.9|2196.4|2185.9|2196.4|2185.4|0
1649411400000|2022-04-08 09:50:00|2196.2|2186.9|2199.4|2185.9|2199.4|2186.9|2195.9|2185.4|23
1649411700000|2022-04-08 09:55:00|2200.4|2186.2|2200.4|2186.9|2200.4|2186.9|2200.2|2186.2|0
1649412000000|2022-04-08 10:00:00||2187.2||2187.9||2187.9||2187.2|0
1649412300000|2022-04-08 10:05:00||2187.4||2187.4||2187.4||2187.4|0
1649412600000|2022-04-08 10:10:00||2187.7||2187.7||2187.7||2187.7|0
1649412900000|2022-04-08 10:15:00||2187.9||2187.9||2187.9||2187.9|0
1649413200000|2022-04-08 10:20:00||2187.7||2187.7||2187.7||2187.7|0
1649413500000|2022-04-08 10:25:00|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|0
1649413800000|2022-04-08 10:30:00|2200.4|2188.9|2202.7|2191.9|2202.9|2191.9|2200.4|2188.9|4
1649414100000|2022-04-08 10:35:00|2199.9|2188.9|2202.9|2188.9|2202.9|2191.9|2199.9|2188.9|2
1649414400000|2022-04-08 10:40:00|2202.7|2190.9|2202.7|2190.9|2202.7|2192.9|2202.7|2188.9|0
1649414700000|2022-04-08 10:45:00|2202.9|2192.9|2206.4|2192.9|2206.4|2192.9|2200.9|2190.9|9
1649415000000|2022-04-08 10:50:00|2207.2|2196.9|2207.9|2196.2|2208.4|2198.4|2206.4|2193.4|6
1649415300000|2022-04-08 10:55:00|2208.2|2198.2|2209.4|2198.9|2210.7|2201.4|2208.2|2196.2|26
1649415600000|2022-04-08 11:00:00|2211.4|2199.7|2211.9|2197.9|2213.7|2203.2|2211.4|2197.9|23
1649415900000|2022-04-08 11:05:00|2211.7|2198.2|2208.4|2194.9|2211.9|2198.2|2206.9|2194.9|6
1649416200000|2022-04-08 11:10:00|2208.2|2193.9|2207.2|2193.4|2208.2|2193.9|2207.2|2192.9|0
1649416500000|2022-04-08 11:15:00|2207.4|2193.9|2206.9|2194.2|2207.7|2194.2|2206.9|2193.9|0
1649416800000|2022-04-08 11:20:00||2194.4||2194.4||2194.4||2194.4|0
1649417100000|2022-04-08 11:25:00|2207.9|2195.9|2209.9|2197.9|2209.9|2197.9|2205.9|2195.9|17
1649417400000|2022-04-08 11:30:00|2210.9|2198.9|2211.9|2198.9|2211.9|2198.9|2210.9|2198.9|0
1649417700000|2022-04-08 11:35:00|2210.9|2197.9|2209.9|2199.4|2210.9|2199.4|2208.9|2197.9|30
1649418000000|2022-04-08 11:40:00|2211.4|2199.9|2211.2|2199.9|2211.4|2199.9|2211.2|2199.9|4
1649418300000|2022-04-08 11:45:00|2210.9|2200.2|2211.4|2200.2|2211.4|2200.2|2210.9|2200.2|0
1649418600000|2022-04-08 11:50:00|2212.4|2199.9|2212.4|2200.4|2213.7|2200.9|2212.4|2199.9|11
1649418900000|2022-04-08 11:55:00|2212.7|2200.7|2212.9|2200.7|2212.9|2202.9|2212.7|2200.7|2
1649419200000|2022-04-08 12:00:00|2212.7||2212.9||2212.9||2211.9||0
1649419500000|2022-04-08 12:05:00|2212.7|2200.9|2212.7|2200.9|2212.7|2200.9|2212.4|2200.9|0
1649419800000|2022-04-08 12:10:00|2213.4|2201.2|2213.4|2201.2|2213.7|2201.2|2211.4|2201.2|3
1649420100000|2022-04-08 12:15:00|2213.7|2201.4|2218.2|2203.7|2218.2|2203.7|2212.9|2201.4|14
1649420400000|2022-04-08 12:20:00|2217.9||2217.7||2217.9||2212.9||5
1649420700000|2022-04-08 12:25:00|2215.9||2214.9||2215.9||2213.9||1
1649421000000|2022-04-08 12:30:00||2203.9||2204.2||2204.2||2203.7|2
1649421300000|2022-04-08 12:35:00|2215.9||2215.9||2215.9||2214.9||1
1649421600000|2022-04-08 12:40:00|2215.7|2203.9|2215.9|2203.9|2215.9|2203.9|2214.7|2203.9|5
1649421900000|2022-04-08 12:45:00|2211.9|2203.2|2214.9|2203.2|2215.9|2203.9|2211.9|2203.2|10
1649422200000|2022-04-08 12:50:00|2215.9|2202.9|2215.9|2203.9|2215.9|2203.9|2215.9|2202.9|10
1649422500000|2022-04-08 12:55:00|2213.9||2215.9||2215.9||2213.9||1
1649422800000|2022-04-08 13:00:00|2215.7|2203.2|2215.7|2203.2|2215.7|2203.2|2215.7|2203.2|0
1649423100000|2022-04-08 13:05:00|2214.9||2215.9||2215.9||2214.9||1
1649423400000|2022-04-08 13:10:00|2215.7|2201.9|2215.2|2201.9|2215.7|2201.9|2215.2|2201.9|1
1649423700000|2022-04-08 13:15:00|2214.9|2200.9|2208.9|2196.9|2214.9|2200.9|2208.9|2196.7|19
1649424000000|2022-04-08 13:20:00|2208.7|2195.9|2206.9|2193.9|2208.7|2195.9|2205.4|2193.9|5
1649424300000|2022-04-08 13:25:00|2208.4|2198.9|2206.7|2190.7|2208.9|2198.9|2206.7|2190.7|5
1649424600000|2022-04-08 13:30:00|2206.4|2190.4|2204.4|2190.7|2206.4|2190.7|2203.7|2189.7|2
1649424900000|2022-04-08 13:35:00|2198.7|2190.2|2203.9|2190.9|2205.7|2190.9|2198.7|2190.2|68
1649425200000|2022-04-08 13:40:00|2205.4|2193.9|2201.9|2189.9|2205.7|2193.9|2201.9|2189.9|10
1649425500000|2022-04-08 13:45:00||2190.2||2190.2||2190.4||2190.2|0
1649425800000|2022-04-08 13:50:00||2190.4||2192.9||2192.9||2190.4|2
1649426100000|2022-04-08 13:55:00|2204.9|2193.2|2205.9|2193.2|2207.2|2193.9|2203.9|2192.9|31
1649426400000|2022-04-08 14:00:00|2207.9|2193.9|2208.9|2194.2|2208.9|2194.2|2207.9|2193.9|0
1649426700000|2022-04-08 14:05:00|2208.7|2194.4|2208.7|2196.2|2208.7|2196.2|2208.7|2194.4|0
1649427000000|2022-04-08 14:10:00||2197.2||2197.9||2198.4||2197.2|8
1649427300000|2022-04-08 14:15:00|2208.9|2198.4|2208.9|2196.2|2210.4|2199.4|2207.4|2196.2|11
1649661300000|2022-04-11 07:15:00||2196.2||2196.2||2196.2||2196.2|0
1649662200000|2022-04-11 07:30:00|2206.4|2176.9|2216.9|2195.9|2237.9|2195.9|2206.4|2176.9|0
1649662500000|2022-04-11 07:35:00|2208.9|2191.4|2208.4|2194.9|2208.9|2194.9|2205.9|2185.4|10
1649662800000|2022-04-11 07:40:00|2208.2|2195.9|2208.9|2194.9|2208.9|2195.9|2207.9|2194.9|1
1649663100000|2022-04-11 07:45:00|2210.9|2195.4|2213.2|2197.2|2213.4|2197.7|2210.9|2195.2|10
1649663400000|2022-04-11 07:50:00|2212.9|2196.9|2218.4|2202.7|2218.4|2202.7|2212.9|2196.9|0
1649663700000|2022-04-11 07:55:00|2218.7|2202.9|2220.7|2205.9|2221.9|2212.7|2218.7|2202.9|7
1649664000000|2022-04-11 08:00:00|2220.4|2204.4|2218.9|2204.7|2220.7|2204.7|2218.4|2202.9|0
1649664300000|2022-04-11 08:05:00||2204.4||2204.2||2204.4||2204.2|1
1649664600000|2022-04-11 08:10:00|2218.7|2204.4|2218.7|2204.4|2218.7|2204.4|2218.7|2204.2|1
1649664900000|2022-04-11 08:15:00|2217.4|2204.2|2217.4|2204.2|2217.4|2204.2|2217.4|2204.2|0
1649665200000|2022-04-11 08:20:00|2217.2|2203.2|2215.2|2199.7|2217.2|2203.2|2208.9|2199.7|5
1649665500000|2022-04-11 08:25:00|2214.9|2198.9|2213.9|2198.9|2214.9|2198.9|2213.9|2198.9|0
1649665800000|2022-04-11 08:30:00|2213.7|2197.9|2213.2|2197.9|2213.7|2197.9|2206.9|2197.9|3
1649666100000|2022-04-11 08:35:00|2212.9|2197.2|2210.7|2194.7|2213.2|2198.9|2208.9|2194.7|3
1649666400000|2022-04-11 08:40:00|2209.9|2192.9|2208.9|2192.7|2209.9|2193.2|2208.9|2192.7|0
1649666700000|2022-04-11 08:45:00|2208.7|2192.4|2207.9|2192.9|2208.7|2192.9|2207.9|2192.2|10
1649667000000|2022-04-11 08:50:00|||||||||2
1649667300000|2022-04-11 08:55:00|2206.9|2193.2|2207.9|2193.9|2207.9|2193.9|2203.9|2192.9|5
1649667600000|2022-04-11 09:00:00|2208.9|2194.7|2208.9|2195.7|2208.9|2195.7|2208.9|2194.7|0
1649667900000|2022-04-11 09:05:00||2195.9||2196.2||2196.2||2195.9|0
1649668200000|2022-04-11 09:10:00||2196.4||2196.4||2196.4||2196.4|0
1649668500000|2022-04-11 09:15:00|2206.9||2206.9||2206.9||2206.9||0
1649668800000|2022-04-11 09:20:00|2208.9|2196.9|2208.9|2196.9|2208.9|2196.9|2208.9|2196.9|2
1649669100000|2022-04-11 09:25:00|2210.9|2197.2|2208.9|2197.4|2210.9|2198.2|2208.9|2197.2|0
1649669400000|2022-04-11 09:30:00|2211.4|2197.7|2213.9|2200.9|2214.9|2201.7|2211.4|2197.7|1
1649670000000|2022-04-11 09:40:00|2214.2|2200.4|2212.9|2199.9|2214.9|2200.4|2206.9|2198.4|3
1649670300000|2022-04-11 09:45:00|2211.9|2200.2|2214.9|2202.9|2214.9|2202.9|2211.9|2200.2|0
1649670600000|2022-04-11 09:50:00|2215.9|2203.2|2217.4|2204.4|2217.4|2204.4|2215.9|2203.2|3
1649670900000|2022-04-11 09:55:00||2203.9||2203.7||2204.7||2203.4|0
1649671200000|2022-04-11 10:00:00|2218.7|2205.9|2220.9|2208.4|2222.4|2208.4|2218.7|2205.9|3
1649671500000|2022-04-11 10:05:00|2222.4|2208.9|2226.7|2210.9|2226.9|2214.4|2222.4|2208.9|3
1649671800000|2022-04-11 10:10:00|2226.9|2211.2|2225.9|2212.9|2226.9|2212.9|2225.9|2211.2|5
1649672100000|2022-04-11 10:15:00||2210.9||2212.9||2212.9||2210.9|0
1649672400000|2022-04-11 10:20:00||2211.9||2214.9||2214.9||2211.9|0
1649672700000|2022-04-11 10:25:00|2220.9|2211.9|2227.9|2215.9|2227.9|2215.9|2220.9|2211.4|15
1649673000000|2022-04-11 10:30:00|2228.9|2216.7|2228.9|2216.7|2228.9|2216.7|2228.9|2216.7|0
1649673300000|2022-04-11 10:35:00|2230.7|2216.9|2230.7|2218.2|2230.7|2218.4|2228.9|2216.9|1
1649673600000|2022-04-11 10:40:00|2231.4|2218.9|2229.4|2217.4|2231.4|2220.9|2229.4|2217.4|1
1649673900000|2022-04-11 10:45:00|2231.4|2217.9|2228.9|2217.2|2231.4|2220.9|2228.9|2217.2|3
1649674200000|2022-04-11 10:50:00|2231.4|2217.4|2228.9|2217.2|2231.4|2219.2|2228.9|2217.2|72
1649674500000|2022-04-11 10:55:00|2231.4|2217.4|2230.9|2218.9|2232.9|2220.7|2230.9|2217.4|18
1649674800000|2022-04-11 11:00:00|2232.7|2220.2|2228.9|2215.4|2232.7|2220.4|2228.9|2215.2|10
1649675100000|2022-04-11 11:05:00|2228.7|2215.7|2228.7|2215.7|2228.7|2215.7|2228.7|2215.7|0
1649675400000|2022-04-11 11:10:00|||||||||29
1649675700000|2022-04-11 11:15:00|2228.9|2215.9|2229.9|2217.4|2230.2|2217.4|2228.9|2215.9|20
1649676000000|2022-04-11 11:20:00|2232.7|2218.2|2230.9|2217.9|2235.7|2222.9|2230.9|2217.7|143
1649676300000|2022-04-11 11:25:00|2230.7|2218.2|2237.7|2229.4|2237.7|2229.4|2230.7|2218.2|56
1649676600000|2022-04-11 11:30:00|2237.4|2225.4|2236.9|2222.9|2237.4|2225.4|2236.9|2221.9|1
1649676900000|2022-04-11 11:35:00|2236.7|2221.9|2233.9|2218.4|2236.7|2221.9|2233.9|2218.4|18
1649677200000|2022-04-11 11:40:00||2217.9||2217.9||2217.9||2217.9|20
1649677500000|2022-04-11 11:45:00|2226.9|2216.9|2232.4|2216.9|2232.9|2217.4|2226.9|2216.2|20
1649677800000|2022-04-11 11:50:00||2217.2||2217.9||2217.9||2216.9|0
1649678100000|2022-04-11 11:55:00|2232.9|2218.2|2232.9|2218.2|2232.9|2218.2|2232.9|2218.2|0
1649678400000|2022-04-11 12:00:00||2217.9||2217.9||2217.9||2217.9|0
1649678700000|2022-04-11 12:05:00|2233.2|2218.2|2233.2|2218.2|2233.2|2218.4|2233.2|2218.2|0
1649679000000|2022-04-11 12:10:00||2218.4||2218.4||2218.4||2218.4|0
1649679300000|2022-04-11 12:15:00||2218.2||2221.2||2221.2||2218.2|0
1649679600000|2022-04-11 12:20:00|2232.9|2219.7|2233.2|2220.2|2233.2|2221.2|2232.9|2219.7|2
1649679900000|2022-04-11 12:25:00|2228.9|2220.9|2228.9|2219.9|2233.2|2220.9|2228.9|2219.9|83
1649680200000|2022-04-11 12:30:00|2233.2||2230.9||2233.2||2228.9||73
1649680500000|2022-04-11 12:35:00|2228.9|2219.4|2228.9|2219.4|2230.9|2219.4|2228.9|2219.4|73
1649680800000|2022-04-11 12:40:00|2228.7||2229.9||2229.9||2228.7||11
1649681100000|2022-04-11 12:45:00|2230.9|2220.9|2233.2|2219.9|2233.2|2220.9|2230.9|2219.4|15
1649681400000|2022-04-11 12:50:00|2233.9|2219.4|2236.7|2223.2|2236.7|2223.2|2233.9|2219.4|5
1649681700000|2022-04-11 12:55:00|2237.4|2222.9|2237.7|2229.2|2237.7|2229.2|2237.4|2222.9|32
1649682000000|2022-04-11 13:00:00|2241.2|2229.4|2239.7|2229.2|2241.9|2229.4|2238.9|2229.2|4
1649682300000|2022-04-11 13:05:00|2239.9|2229.4|2242.4|2230.2|2242.9|2230.2|2238.9|2229.4|7
1649682600000|2022-04-11 13:10:00|2240.9|2229.9|2239.7|2225.4|2240.9|2229.9|2239.7|2225.4|12
1649682900000|2022-04-11 13:15:00|2240.4|2225.7|2238.9|2225.9|2240.4|2226.2|2238.9|2225.7|0
1649683200000|2022-04-11 13:20:00|2239.4|2226.2|2240.7|2226.2|2241.7|2226.2|2239.4|2226.2|46
1649683500000|2022-04-11 13:25:00|2242.7|2226.4|2242.9|2230.9|2244.4|2230.9|2242.7|2226.4|38
1649683800000|2022-04-11 13:30:00|2242.7|2228.9|2242.7|2227.4|2242.7|2228.9|2242.7|2227.4|2
1649684100000|2022-04-11 13:35:00|2238.9|2227.7|2238.4|2227.7|2238.9|2227.7|2238.4|2227.7|0
1649684400000|2022-04-11 13:40:00|2237.9|2226.2|2242.2|2227.2|2242.2|2228.9|2236.9|2226.2|8
1649684700000|2022-04-11 13:45:00|2241.9|2227.4|2241.9|2229.9|2241.9|2229.9|2240.9|2227.4|0
1649685000000|2022-04-11 13:50:00|2243.7|2229.4|2244.4|2232.2|2244.4|2232.2|2242.9|2229.4|3
1649685300000|2022-04-11 13:55:00|2244.2|2232.9|2244.4|2227.9|2244.4|2232.9|2244.2|2227.9|12
1649685600000|2022-04-11 14:00:00|2244.2|2228.9|2239.9|2228.9|2244.2|2228.9|2239.9|2228.9|0
1649685900000|2022-04-11 14:05:00|2241.9|2229.2|2244.2|2229.2|2244.2|2229.2|2241.9|2229.2|1
1649686200000|2022-04-11 14:10:00||2229.7||2230.4||2230.4||2229.7|0
1649686500000|2022-04-11 14:15:00||2230.7||2230.7||2230.7||2230.7|1
1649747700000|2022-04-12 07:15:00|2240.7|2205.9|2235.9|2208.2|2240.7|2208.2|2230.9|2205.9|0
1649748000000|2022-04-12 07:20:00|2235.4||2233.9||2235.4||2233.9||0
1649748300000|2022-04-12 07:25:00|2233.7|2206.4|2233.7|2206.7|2233.7|2206.7|2216.2|2206.4|1
1649748600000|2022-04-12 07:30:00|2230.9|2205.9|2213.9|2201.2|2230.9|2205.9|2213.9|2201.2|6
1649748900000|2022-04-12 07:35:00|2214.9|2202.9|2217.2|2204.7|2218.9|2205.2|2214.9|2202.9|9
1649749200000|2022-04-12 07:40:00|2218.2|2204.9|2222.9|2209.7|2222.9|2209.7|2218.2|2204.9|1
1649749500000|2022-04-12 07:45:00||2211.2||2211.9||2211.9||2211.2|0
1649749800000|2022-04-12 07:50:00|2223.4|2212.2|2226.9|2214.2|2226.9|2214.2|2223.4|2212.2|6
1649750100000|2022-04-12 07:55:00|2226.7|2216.7|2228.9|2216.9|2229.9|2216.9|2226.7|2216.7|10
1649750400000|2022-04-12 08:00:00|2226.9||2230.9||2231.7||2226.9||2
1649750700000|2022-04-12 08:05:00|2231.2|2214.9|2223.9|2214.9|2231.4|2214.9|2222.9|2212.9|2
1649751000000|2022-04-12 08:10:00|2228.4|2215.9|2227.4|2212.9|2228.7|2215.9|2227.4|2212.9|5
1649751600000|2022-04-12 08:20:00|2228.4|2213.2|2228.7|2214.9|2228.9|2215.2|2228.4|2212.9|26
1649751900000|2022-04-12 08:25:00|2228.4|2214.4|2227.4|2212.9|2228.7|2214.4|2226.7|2212.9|2
1649752200000|2022-04-12 08:30:00|2226.9||2225.4||2226.9||2225.4||3
1649752500000|2022-04-12 08:35:00|2225.2||2225.9||2225.9||2223.9||20
1649752800000|2022-04-12 08:40:00|2223.9||2225.7||2225.9||2223.9||0
1649753100000|2022-04-12 08:45:00|2225.9||2225.4||2225.9||2225.4||0
1649753400000|2022-04-12 08:50:00||2213.9||2213.9||2213.9||2213.9|0
1649753700000|2022-04-12 08:55:00|2225.9|2214.4|2227.7|2214.4|2227.7|2214.4|2225.9|2214.4|13
1649754000000|2022-04-12 09:00:00|2228.7|2214.9|2228.9|2215.9|2228.9|2215.9|2228.7|2214.9|1
1649754300000|2022-04-12 09:05:00|2227.9|2219.9|2227.9|2215.9|2227.9|2219.9|2227.9|2215.4|1
1649754600000|2022-04-12 09:10:00|2228.9|2216.2|2232.4|2217.7|2234.4|2220.2|2228.9|2216.2|51
1649754900000|2022-04-12 09:15:00|2228.9|2217.9|2232.4|2218.4|2232.4|2218.7|2228.9|2217.9|25
1649755200000|2022-04-12 09:20:00||2217.9||2218.2||2219.4||2217.9|0
1649755500000|2022-04-12 09:25:00||2219.2||2220.9||2220.9||2219.2|0
1649755800000|2022-04-12 09:30:00|2235.7||2235.7||2235.7||2235.7||101
1649756100000|2022-04-12 09:35:00|2236.2|2221.2|2238.2|2223.2|2238.2|2223.2|2236.2|2221.2|0
1649756400000|2022-04-12 09:40:00|2238.4|2222.7|2239.4|2223.9|2239.4|2223.9|2238.4|2222.2|0
1649756700000|2022-04-12 09:45:00|2232.2|2224.4|2240.2|2224.7|2240.2|2224.7|2232.2|2224.4|10
1649757000000|2022-04-12 09:50:00|2240.9|2225.2|2244.2|2228.4|2244.2|2228.4|2240.9|2225.2|5
1649757300000|2022-04-12 09:55:00|2244.4|2228.2|2244.4|2230.4|2245.9|2230.4|2244.4|2227.9|35
1649757900000|2022-04-12 10:05:00|2244.7|2230.7|2244.7|2231.2|2244.7|2231.2|2244.7|2230.7|0
1649758200000|2022-04-12 10:10:00|2244.9|2231.4|2248.7|2233.2|2248.7|2233.2|2244.9|2230.9|0
1649758500000|2022-04-12 10:15:00|2247.4|2233.7|2248.9|2238.9|2252.9|2240.9|2247.4|2233.7|2
1649758800000|2022-04-12 10:20:00|2251.9|2240.9|2256.7|2240.9|2256.7|2240.9|2251.9|2240.9|28
1649759100000|2022-04-12 10:25:00|2256.4|2240.7|2253.9|2238.9|2256.4|2240.7|2253.9|2238.9|0
1649759400000|2022-04-12 10:30:00|2253.7|2239.9|2248.9|2234.2|2253.7|2239.9|2244.2|2233.2|45
1649759700000|2022-04-12 10:35:00|2248.4|2233.4|2246.9|2237.9|2253.9|2237.9|2246.9|2233.2|22
1649760000000|2022-04-12 10:40:00|2248.9|2238.4|2255.7|2238.4|2255.7|2238.4|2248.9|2238.4|18
1649760300000|2022-04-12 10:45:00|2255.4|2240.4|2255.2|2240.9|2255.7|2240.9|2254.9|2240.4|0
1649760600000|2022-04-12 10:50:00|2255.4||2254.7||2255.7||2254.7||0
1649760900000|2022-04-12 10:55:00|2254.4|2239.4|2254.9|2237.9|2254.9|2239.4|2254.4|2237.9|1
1649761200000|2022-04-12 11:00:00|2254.7|2238.2|2254.9|2238.2|2254.9|2238.2|2249.9|2238.2|10
1649761500000|2022-04-12 11:05:00||2238.4||2238.4||2238.4||2238.4|0
1649761800000|2022-04-12 11:10:00|2255.9|2238.7|2255.7|2241.2|2257.7|2241.2|2255.7|2238.7|1
1649762100000|2022-04-12 11:15:00|2255.9|2240.4|2257.4|2242.7|2257.4|2242.7|2255.7|2240.4|20
1649762400000|2022-04-12 11:20:00|2258.4|2242.9|2254.4|2239.2|2258.4|2242.9|2253.7|2238.2|0
1649762700000|2022-04-12 11:25:00|2254.9|2238.7|2253.9|2238.7|2254.9|2238.7|2253.9|2238.7|59
1649763000000|2022-04-12 11:30:00|2254.2|2238.9|2253.9|2238.7|2254.9|2238.9|2253.9|2238.7|0
1649763300000|2022-04-12 11:35:00|2253.4|2238.2|2248.4|2233.2|2253.4|2238.2|2248.4|2233.2|48
1649763600000|2022-04-12 11:40:00|2248.2|2233.4|2243.4|2231.2|2248.4|2233.4|2243.4|2230.4|0
1649763900000|2022-04-12 11:45:00|2242.2|2230.4|2243.4|2230.4|2243.4|2230.4|2241.9|2230.4|8
1649764200000|2022-04-12 11:50:00|2243.7|2233.4|2245.4|2233.4|2245.9|2233.4|2243.7|2233.4|125
1649764500000|2022-04-12 11:55:00|2244.9|2230.9|2245.2|2230.4|2245.2|2230.9|2244.7|2230.4|0
1649764800000|2022-04-12 12:00:00|2244.7||2242.4||2245.2||2242.4||0
1649765100000|2022-04-12 12:05:00|2242.2||2241.4||2242.4||2241.2||0
1649765400000|2022-04-12 12:10:00|2241.7|2230.7|2246.2|2230.7|2246.4|2230.7|2241.7|2230.7|5
1649765700000|2022-04-12 12:15:00|2245.7||2245.7||2246.4||2245.2||0
1649766000000|2022-04-12 12:20:00|2244.7|2230.4|2244.7|2230.9|2245.4|2231.2|2244.7|2230.4|0
1649766300000|2022-04-12 12:25:00|2245.9|2235.9|2241.9|2229.4|2246.4|2235.9|2241.9|2229.4|113
1649766600000|2022-04-12 12:30:00|2241.7|2229.7|2246.4|2231.7|2246.4|2231.7|2240.7|2229.4|30
1649766900000|2022-04-12 12:35:00|2247.9|2231.9|2248.9|2233.2|2248.9|2233.2|2247.9|2231.9|0
1649767200000|2022-04-12 12:40:00|2249.4|2235.9|2249.4|2236.9|2249.4|2236.9|2249.4|2235.9|0
1649767500000|2022-04-12 12:45:00|2249.2||2249.2||2249.2||2249.2||0
1649767800000|2022-04-12 12:50:00||2235.9||2235.9||2235.9||2235.9|4
1649768100000|2022-04-12 12:55:00|2249.4|2238.9|2251.9|2238.9|2251.9|2241.2|2249.2|2238.9|29
1649768400000|2022-04-12 13:00:00|2253.2|2239.2|2252.9|2241.9|2254.4|2241.9|2252.7|2238.9|0
1649768700000|2022-04-12 13:05:00|2252.7|2242.9|2251.9|2238.4|2252.7|2242.9|2251.7|2237.7|91
1649769000000|2022-04-12 13:10:00|2252.2|2238.7|2250.4|2236.9|2252.2|2238.7|2248.2|2234.2|19
1649769300000|2022-04-12 13:15:00||2236.4||2236.4||2236.4||2236.4|0
1649770200000|2022-04-12 13:30:00|2249.4|2235.9|2247.2|2233.2|2249.4|2235.9|2246.9|2233.2|0
1649770500000|2022-04-12 13:35:00|2246.7|2232.7|2246.4|2232.4|2246.7|2232.7|2246.4|2232.2|4
1649771700000|2022-04-12 13:55:00|2247.7|2235.9|2247.9|2235.9|2247.9|2235.9|2247.4|2235.9|0
1649772000000|2022-04-12 14:00:00||2234.9||2234.9||2234.9||2234.9|2
1649772600000|2022-04-12 14:10:00||2236.9||2236.9||2236.9||2236.9|0
1649772900000|2022-04-12 14:15:00|2245.9|2237.9|2242.9|2226.2|2245.9|2237.9|2242.9|2225.9|21
1649834100000|2022-04-13 07:15:00||2226.2||2226.2||2226.2||2226.2|0
1649835600000|2022-04-13 07:40:00|2250.9|2241.2|2258.4|2242.9|2258.4|2242.9|2250.9|2241.2|0
1649835900000|2022-04-13 07:45:00|2258.7|2243.2|2259.2|2245.9|2260.2|2245.9|2258.7|2243.2|0
1649836200000|2022-04-13 07:50:00|2258.9|2244.2|2253.9|2239.7|2258.9|2244.2|2253.9|2239.4|8
1649836500000|2022-04-13 07:55:00|2253.7|2238.2|2248.7|2235.9|2253.9|2238.2|2248.7|2235.9|3
1649836800000|2022-04-13 08:00:00|2250.2|2234.4|2249.9|2236.9|2250.9|2236.9|2249.9|2234.4|1
1649837100000|2022-04-13 08:05:00|2249.7|2236.4|2249.9|2236.9|2249.9|2236.9|2249.7|2236.4|0
1649837400000|2022-04-13 08:10:00|2251.2|2238.4|2251.9|2238.4|2251.9|2238.4|2251.2|2238.4|0
1649837700000|2022-04-13 08:15:00|2251.4|2238.9|2251.4|2236.9|2251.4|2238.9|2251.4|2236.9|28
1649838000000|2022-04-13 08:20:00|2250.9||2250.7||2250.9||2250.7||0
1649838300000|2022-04-13 08:25:00|2249.7|2237.9|2249.7|2235.9|2249.7|2237.9|2249.7|2235.4|4
1649838600000|2022-04-13 08:30:00|2249.4|2233.4|2247.9|2233.2|2249.4|2233.9|2247.7|2232.9|10
1649838900000|2022-04-13 08:35:00|2247.2||2247.9||2247.9||2247.2||0
1649839200000|2022-04-13 08:40:00|2247.7|2229.9|2243.9|2229.9|2247.7|2229.9|2243.9|2229.9|1
1649839500000|2022-04-13 08:45:00|2245.4|2230.2|2245.9|2230.9|2245.9|2230.9|2245.4|2230.2|100
1649839800000|2022-04-13 08:50:00|2246.9|2231.9|2247.9|2233.7|2247.9|2233.7|2246.9|2231.9|0
1649840100000|2022-04-13 08:55:00||2233.9||2234.7||2234.7||2233.7|0
1649840400000|2022-04-13 09:00:00|2248.9|2234.9|2248.9|2235.9|2248.9|2235.9|2248.9|2234.9|1
1649840700000|2022-04-13 09:05:00|2250.9|2236.2|2250.9|2236.7|2250.9|2236.7|2250.9|2236.2|36
1649841000000|2022-04-13 09:10:00||2236.4||2237.2||2237.2||2236.2|25
1649841300000|2022-04-13 09:15:00|2251.9|2237.4|2251.9|2237.9|2251.9|2238.2|2251.9|2237.4|0
1649841600000|2022-04-13 09:20:00|2250.9|2238.7|2249.4|2239.2|2250.9|2239.2|2249.4|2238.4|75
1649841900000|2022-04-13 09:25:00|2250.9|2239.4|2254.7|2240.2|2254.7|2240.2|2250.9|2239.2|14
1649842200000|2022-04-13 09:30:00|2254.4|2238.7|2251.7|2237.7|2254.4|2238.7|2251.7|2237.4|0
1649842500000|2022-04-13 09:35:00|2251.9||2251.9||2251.9||2251.9||43
1649842800000|2022-04-13 09:40:00|2251.7|2236.9|2251.2|2236.9|2251.7|2236.9|2251.2|2236.9|40
1649843400000|2022-04-13 09:50:00|2250.9|2237.2|2244.9|2235.2|2250.9|2237.2|2244.9|2235.2|2
1649843700000|2022-04-13 09:55:00|2247.9|2235.4|2248.9|2235.2|2248.9|2235.4|2247.9|2235.2|0
1649844000000|2022-04-13 10:00:00||2235.4||2236.4||2236.4||2235.4|241
1649844300000|2022-04-13 10:05:00||2236.7||2237.7||2237.7||2236.7|0
1649844600000|2022-04-13 10:10:00|2250.9|2237.9|2250.9|2239.7|2250.9|2240.2|2250.9|2237.9|6
1649844900000|2022-04-13 10:15:00|2250.5|2239.3|2246.8|2233|2251.3|2239.3|2246.8|2233|0
1649845200000|2022-04-13 10:20:00|2249.5|2232.8|2250|2234.8|2250|2234.8|2249.5|2232.8|0
1649845500000|2022-04-13 10:25:00|2250.8|2235|2250.8|2234.5|2250.8|2235.8|2250.8|2234.5|1
1649845800000|2022-04-13 10:30:00||2235||2235.3||2235.5||2234.5|0
1649846100000|2022-04-13 10:35:00||2235.5||2237.8||2237.8||2235.5|0
1649846400000|2022-04-13 10:40:00||2238||2237.8||2238||2237.5|0
1649846700000|2022-04-13 10:45:00||2238.3||2239.5||2239.5||2238.3|0
1649847000000|2022-04-13 10:50:00||2239||2238||2239.5||2238|190
1649847300000|2022-04-13 10:55:00||2237.5||2237.5||2237.5||2237.5|0
1649847600000|2022-04-13 11:00:00|2251.8|2238|2251.8|2238.5|2251.8|2239|2251.8|2238|6
1649847900000|2022-04-13 11:05:00||2239||2239.8||2239.8||2239|29
1649848200000|2022-04-13 11:10:00|2252.8|2240|2255.8|2241|2255.8|2241.3|2252.8|2240|2
1649848500000|2022-04-13 11:15:00||2242.8||2242.3||2243.5||2241.3|0
1649848800000|2022-04-13 11:20:00|2256.5|2242.5|2255.8|2241.5|2256.5|2242.5|2255.8|2241|0
1649849100000|2022-04-13 11:25:00|2255.5|2240|2254.8|2240|2256.8|2241.3|2254.3|2240|0
1649849400000|2022-04-13 11:30:00|2255|2240.3|2255.8|2240.5|2255.8|2240.5|2250.8|2240.3|1
1649849700000|2022-04-13 11:35:00||2240.8||2242.8||2242.8||2240.5|0
1649850000000|2022-04-13 11:40:00||2243||2244||2244.3||2242.8|0
1649850300000|2022-04-13 11:45:00|2256.8|2244.5|2256.8|2244.8|2257.8|2245.3|2256.8|2244|1
1649850600000|2022-04-13 11:50:00|2256.5|2245|2257.8|2246.8|2257.8|2246.8|2256.5|2245|4
1649850900000|2022-04-13 11:55:00|2257.5|2244.8|2257.3|2243.3|2257.8|2244.8|2257.3|2243.3|2
1649851200000|2022-04-13 12:00:00||2242.8||2242.3||2242.8||2242.3|1
1649851500000|2022-04-13 12:05:00|2256.8|2242|2256.3|2241.8|2256.8|2242.8|2256.3|2241.8|0
1649851800000|2022-04-13 12:10:00|2255.8|2241.5|2255.5|2240.8|2255.8|2241.5|2255.5|2240.8|0
1649852100000|2022-04-13 12:15:00|2255.3|2240.3|2253|2237.8|2255.3|2240.3|2252.8|2237.8|21
1649852400000|2022-04-13 12:20:00|2252.8|2238|2252|2238.8|2252.8|2238.8|2252|2238|13
1649852700000|2022-04-13 12:25:00|2251.8|2237.8|2250.8|2235.8|2251.8|2237.8|2250.8|2235.8|10
1649853300000|2022-04-13 12:35:00|2250.5||2250.5||2250.8||2250.5||0
1649853600000|2022-04-13 12:40:00|2250.8|2236.8|2250.8|2236.8|2250.8|2236.8|2250.8|2236.8|0
1649853900000|2022-04-13 12:45:00|2250.3|2236.3|2250.3|2236|2250.3|2236.8|2250.3|2236|3
1649854200000|2022-04-13 12:50:00|2249.8|2236.3|2249.8|2235.3|2249.8|2236.3|2249.8|2235.3|0
1649854500000|2022-04-13 12:55:00|2243.3|2234.8|2247.8|2234.8|2249.5|2234.8|2243.3|2234.3|2
1649854800000|2022-04-13 13:00:00||2235||2234.3||2235.5||2234.3|0
1649855100000|2022-04-13 13:05:00|2248.8|2234.8|2248.8|2235.8|2248.8|2235.8|2248.8|2234.8|0
1649855400000|2022-04-13 13:10:00||2236||2237.3||2237.3||2236|0
1649855700000|2022-04-13 13:15:00||2237.8||2237.8||2237.8||2237.8|3
1649856000000|2022-04-13 13:20:00|2250.8|2238|2252.8|2239.3|2252.8|2239.8|2250.8|2238|25
1649856300000|2022-04-13 13:25:00|2253.8|2240.5|2253.8|2238.8|2253.8|2240.5|2253.8|2238.8|0
1649856600000|2022-04-13 13:30:00|2253.5|2239.3|2251.3|2237.3|2253.5|2239.3|2251.3|2235.8|3
1649856900000|2022-04-13 13:35:00|2250.8|2237.5|2250.8|2237.8|2250.8|2237.8|2248.5|2237.5|0
1649857200000|2022-04-13 13:40:00|2250.3|2236.8|2249|2237|2250.5|2237.3|2246.3|2236.3|34
1649857500000|2022-04-13 13:45:00|2248|2236.8|2247.8|2236.8|2248|2237.3|2247.8|2235.8|0
1649857800000|2022-04-13 13:50:00|2248|2237.3|2248|2237.5|2248|2237.5|2248|2237.3|35
1649858100000|2022-04-13 13:55:00|2249.3|2236.8|2250.8|2237.3|2250.8|2237.3|2249.3|2236.8|1
1649858400000|2022-04-13 14:00:00||2237.5||2237.3||2237.5||2237.3|0
1649858700000|2022-04-13 14:05:00|2248.8||2250.8||2250.8||2248.8||0
1649859000000|2022-04-13 14:10:00||2237.5||2237.5||2237.8||2237.5|1
1649859300000|2022-04-13 14:15:00|2249.8||2249.8||2249.8||2249.8||1
1649920500000|2022-04-14 07:15:00|2249.7|2237.4|2249.7|2237.4|2249.7|2237.4|2249.7|2237.4|0
1649921100000|2022-04-14 07:25:00|2267.4|2236.2|2267.4|2236.2|2267.4|2236.2|2267.4|2236.2|0
1649921400000|2022-04-14 07:30:00|2267.2|2236.4|2266.2|2237.7|2267.2|2237.7|2266.2|2236.4|9
1649921700000|2022-04-14 07:35:00|2264.7|2242.9|2260.7|2244.7|2264.7|2244.7|2259.2|2242.9|0
1649922000000|2022-04-14 07:40:00|2261.9|2245.4|2261.9|2245.9|2261.9|2253.7|2261.9|2245.4|1
1649922300000|2022-04-14 07:45:00|2262.2|2246.2|2260.2|2249.7|2262.4|2250.4|2260.2|2245.9|20
1649922600000|2022-04-14 07:50:00|2259.7||2259.7||2259.7||2259.7||4
1649922900000|2022-04-14 07:55:00|2257.7|2247.4|2254.7|2242.7|2257.7|2247.4|2254.7|2242.7|0
1649923200000|2022-04-14 08:00:00|2252.7|2242.2|2254.4|2241.7|2254.4|2242.9|2252.7|2241.7|13
1649923500000|2022-04-14 08:05:00||2242.4||2242.2||2242.4||2241.4|6
1649923800000|2022-04-14 08:10:00|2254.7|2242.4|2254.7|2243.4|2254.7|2243.7|2254.4|2242.4|13
1649924100000|2022-04-14 08:15:00|2256.7|2243.9|2256.7|2245.2|2256.7|2245.2|2256.7|2243.4|4
1649924400000|2022-04-14 08:20:00|2258.9|2245.9|2259.2|2246.2|2259.2|2246.2|2258.9|2245.7|1
1649924700000|2022-04-14 08:25:00|2258.7|2243.2|2254.2|2239.9|2258.7|2243.2|2254.2|2239.9|21
1649925000000|2022-04-14 08:30:00|2253.7|2239.4|2255.2|2239.9|2255.2|2239.9|2252.7|2239.4|73
1649925300000|2022-04-14 08:35:00|2255.4|2240.2|2254.9|2238.9|2255.4|2240.2|2254.4|2238.9|4
1649925600000|2022-04-14 08:40:00|2255.2|2239.4|2254.9|2239.4|2255.2|2239.9|2254.9|2239.2|12
1649925900000|2022-04-14 08:45:00|2254.7|2239.2|2254.2|2240.7|2254.9|2240.7|2254.2|2239.2|0
1649926200000|2022-04-14 08:50:00|2253.9||2251.9||2254.2||2251.4||17
1649926500000|2022-04-14 08:55:00|2253.9|2239.2|2252.7|2239.2|2253.9|2239.2|2252.7|2239.2|17
1649927100000|2022-04-14 09:05:00||2237.9||2239.2||2239.9||2237.9|10
1649927400000|2022-04-14 09:10:00||2238.7||2237.9||2239.2||2237.9|127
1649927700000|2022-04-14 09:15:00|2250.7|2238.2|2250.7|2237.9|2250.7|2238.2|2250.7|2237.7|173
1649928000000|2022-04-14 09:20:00||2237.7||2238.4||2238.7||2237.7|17
1649928300000|2022-04-14 09:25:00||2237.4||2237.9||2237.9||2237.4|50
1649928600000|2022-04-14 09:30:00||2237.4||2237.4||2238.2||2237.4|0
1649929200000|2022-04-14 09:40:00|||||||||3
1649929500000|2022-04-14 09:45:00|2252.4|2240.7|2252.2|2237.7|2252.7|2244.2|2251.9|2237.4|4
1649929800000|2022-04-14 09:50:00|2251.9|2237.9|2248.2|2233.9|2251.9|2237.9|2248.2|2233.9|31
1649930100000|2022-04-14 09:55:00|2248.4|2234.4|2247.9|2233.9|2248.4|2234.4|2247.9|2233.7|37
1649930400000|2022-04-14 10:00:00|2247.7|2234.4|2248.2|2234.7|2248.2|2234.7|2247.4|2234.4|18
1649930700000|2022-04-14 10:05:00|2248.4||2249.4||2249.4||2248.4||0
1649931000000|2022-04-14 10:10:00|2249.7|2234.9|2249.7|2235.9|2249.7|2236.2|2249.4|2234.9|0
1649931300000|2022-04-14 10:15:00|2249.9||2248.9||2250.9||2248.7||4
1649931600000|2022-04-14 10:20:00|2248.7|2234.7|2248.7|2234.7|2248.9|2234.7|2248.4|2234.7|0
1649931900000|2022-04-14 10:25:00|2248.4||2246.7||2248.4||2246.7||20
1649932200000|2022-04-14 10:30:00|2246.2|2234.4|2245.4|2234.4|2246.2|2234.4|2245.4|2234.4|58
1649932500000|2022-04-14 10:35:00|2245.9|2234.7|2244.4|2234.4|2246.4|2234.7|2244.4|2234.4|88
1649932800000|2022-04-14 10:40:00|2244.7|2232.7|2244.4|2232.7|2244.9|2232.7|2244.2|2232.7|92
1649933100000|2022-04-14 10:45:00|2244.2|2226.2|2245.7|2229.4|2245.7|2229.4|2242.2|2226.2|31
1649933400000|2022-04-14 10:50:00||2229.7||2230.2||2230.2||2229.7|0
1649933700000|2022-04-14 10:55:00||2229.9||2232.4||2232.4||2229.9|0
1649934000000|2022-04-14 11:00:00|2247.4|2234.2|2247.4|2232.4|2247.4|2234.2|2247.2|2232.4|0
1649934300000|2022-04-14 11:05:00|2246.9|2232.7|2246.9|2233.4|2246.9|2233.4|2246.9|2232.7|0
1649934600000|2022-04-14 11:10:00||2232.9||2232.9||2232.9||2232.9|0
1649934900000|2022-04-14 11:15:00|2246.7|2233.2|2246.7|2233.2|2246.7|2233.2|2246.7|2233.2|0
1649935200000|2022-04-14 11:20:00|2244.4||2244.2||2244.4||2244.2||0
1649935500000|2022-04-14 11:25:00|2244.4|2233.4|2246.7|2233.9|2246.7|2236.4|2244.4|2233.4|19
1649935800000|2022-04-14 11:30:00|2246.4|2233.4|2246.4|2233.2|2246.4|2233.4|2246.4|2233.2|0
1649936100000|2022-04-14 11:35:00|2246.2||2244.7||2246.2||2244.7||1
1649936400000|2022-04-14 11:40:00|2246.4||2246.4||2246.4||2246.4||0
1649936700000|2022-04-14 11:45:00||2233.4||2233.4||2233.4||2233.4|0
1649937000000|2022-04-14 11:50:00|2246.2|2233.2|2244.2|2229.7|2246.2|2233.4|2244.2|2229.7|15
1649937300000|2022-04-14 11:55:00|2243.9|2227.7|2238.7|2223.4|2243.9|2227.7|2238.7|2223.4|8
1649937600000|2022-04-14 12:00:00|2238.4|2222.7|2239.7|2225.2|2239.9|2225.2|2238.2|2222.7|0
1649937900000|2022-04-14 12:05:00|2239.4||2239.4||2239.4||2238.9||0
1649938200000|2022-04-14 12:10:00|2239.2|2225.4|2238.9|2225.4|2239.4|2225.4|2238.7|2225.4|0
1649938500000|2022-04-14 12:15:00|2238.7|2225.2|2237.7|2225.2|2238.7|2225.2|2237.7|2225.2|0
1649938800000|2022-04-14 12:20:00|2240.2|2225.4|2240.7|2225.7|2240.7|2225.7|2240.2|2225.4|0
1649939100000|2022-04-14 12:25:00||2225.9||2227.2||2227.2||2225.9|0
1649939400000|2022-04-14 12:30:00||2227.4||2227.7||2227.9||2226.7|0
1649939700000|2022-04-14 12:35:00|2242.7|2226.4|2239.7|2226.2|2242.7|2226.4|2239.7|2226.2|0
1649940000000|2022-04-14 12:40:00|2239.4|2227.7|2238.9|2227.7|2239.4|2227.7|2238.9|2227.7|0
1649940300000|2022-04-14 12:45:00|2239.4||2239.4||2239.4||2239.4||0
1649940600000|2022-04-14 12:50:00|2239.2||2238.4||2239.2||2238.4||0
1649940900000|2022-04-14 12:55:00|2238.2|2226.2|2237.9|2226.7|2238.2|2226.7|2234.2|2224.4|20
1649941200000|2022-04-14 13:00:00||2225.7||2224.9||2225.7||2224.9|1
1649941500000|2022-04-14 13:05:00|2239.7||2238.2||2240.4||2237.9||0
1649941800000|2022-04-14 13:10:00|2238.4|2225.2|2237.4|2225.2|2238.7|2225.2|2237.2|2225.2|0
1649942100000|2022-04-14 13:15:00|2237.7|2224.9|2235.2|2222.9|2238.4|2224.9|2235.2|2222.9|1
1649942700000|2022-04-14 13:25:00|2235.7|2223.9|2235.9|2224.4|2235.9|2224.4|2235.7|2223.9|1
1649943000000|2022-04-14 13:30:00|2235.7||2235.7||2235.7||2235.7||0
1649943900000|2022-04-14 13:45:00|2235.4|2224.2|2234.7|2222.7|2235.4|2224.2|2234.7|2222.7|5
1649944200000|2022-04-14 13:50:00||2222.9||2222.9||2222.9||2222.9|0
1649944500000|2022-04-14 13:55:00|2235.7|2223.2|2242.7|2226.2|2242.7|2226.2|2231.2|2222.9|21
1649944800000|2022-04-14 14:00:00|2232.9|2224.9|2242.2|2224.7|2242.7|2224.9|2232.9|2224.7|28
1649945100000|2022-04-14 14:05:00|2241.9|2224.9|2240.4|2224.7|2241.9|2224.9|2240.4|2224.7|13
1649945400000|2022-04-14 14:10:00|2238.2|2223.7|2236.9|2223.7|2238.2|2223.9|2236.9|2223.7|5
1649945700000|2022-04-14 14:15:00|2236.7|2224.2|2234.4|2223.4|2236.9|2224.2|2231.7|2223.2|7
1650352500000|2022-04-19 07:15:00|2234.4|2223.4|2234.4|2223.4|2234.4|2223.4|2234.4|2223.4|0
1650353100000|2022-04-19 07:25:00|2226.7|2214.7|2233.7|2218.7|2233.7|2218.7|2226.7|2214.7|0
1650353400000|2022-04-19 07:30:00|2230.7|2216.2|2227.7|2206.9|2233.7|2216.2|2227.7|2206.9|4
1650353700000|2022-04-19 07:35:00|2226.2|2206.2|2226.2|2211.2|2226.2|2211.2|2222.7|2206.2|0
1650354000000|2022-04-19 07:40:00|2229.7|2212.2|2229.7|2217.7|2229.7|2219.7|2227.7|2212.2|21
1650354300000|2022-04-19 07:45:00|2228.7|2218.2|2233.4|2221.7|2233.4|2222.2|2228.7|2218.2|4
1650354600000|2022-04-19 07:50:00|2230.7|2220.9|2233.4|2221.9|2233.4|2224.7|2230.7|2218.9|8
1650354900000|2022-04-19 07:55:00|2233.7|2222.2|2241.4|2227.7|2241.4|2227.7|2232.9|2221.4|2
1650355200000|2022-04-19 08:00:00|2242.7|2228.4|2242.7|2229.7|2246.7|2230.4|2242.7|2228.2|26
1650355500000|2022-04-19 08:05:00|2241.7|2230.2|2243.4|2234.4|2243.4|2234.4|2241.7|2230.2|1
1650355800000|2022-04-19 08:10:00|2245.7|2234.7|2247.9|2238.2|2248.4|2238.2|2245.7|2234.7|37
1650356100000|2022-04-19 08:15:00|2248.2||2248.9||2248.9||2247.9||11
1650356400000|2022-04-19 08:20:00|2252.4|2235.4|2252.4|2236.7|2254.2|2237.7|2252.4|2235.4|19
1650356700000|2022-04-19 08:25:00|2251.7|2237.2|2252.7|2239.7|2255.9|2239.7|2251.7|2237.2|7
1650357000000|2022-04-19 08:30:00|2256.4|2240.2|2257.9|2241.9|2258.2|2243.7|2256.2|2240.2|1
1650357300000|2022-04-19 08:35:00|2258.2|2244.7|2257.7|2243.2|2258.2|2244.7|2252.7|2240.4|1
1650357600000|2022-04-19 08:40:00|2258.4|2243.9|2257.7|2244.2|2258.4|2244.2|2257.7|2243.7|0
1650357900000|2022-04-19 08:45:00|2257.4|2243.7|2256.7|2242.4|2257.7|2243.7|2255.9|2240.7|31
1650358200000|2022-04-19 08:50:00|2251.7|2241.7|2249.7|2237.7|2256.7|2242.4|2249.7|2237.7|25
1650358500000|2022-04-19 08:55:00|2248.7|2237.9|2248.7|2238.2|2248.7|2238.2|2248.7|2237.9|10
1650358800000|2022-04-19 09:00:00|2247.7|2238.7|2249.7|2237.2|2249.7|2238.9|2247.7|2237.2|2
1650359100000|2022-04-19 09:05:00|2253.4|2238.7|2252.7|2238.2|2254.4|2239.9|2246.4|2237.2|25
1650359400000|2022-04-19 09:10:00|2250.7|2237.2|2252.7|2238.4|2252.7|2238.4|2250.7|2237.2|1
1650359700000|2022-04-19 09:15:00|2251.2|2237.9|2251.2|2237.4|2251.2|2242.2|2251.2|2237.2|5
1650360000000|2022-04-19 09:20:00||2237.9||2237.4||2238.4||2237.4|0
1650360600000|2022-04-19 09:30:00||2239.7||2239.7||2239.7||2239.7|0
1650360900000|2022-04-19 09:35:00||2238.4||2237.9||2238.4||2237.4|0
1650361200000|2022-04-19 09:40:00|2249.7|2237.7|2249.7|2237.7|2249.7|2237.7|2249.7|2237.7|0
1650361500000|2022-04-19 09:45:00|2247.7||2247.7||2247.7||2247.7||0
1650361800000|2022-04-19 09:50:00|2249.7|2237.2|2249.7|2237.4|2249.7|2237.4|2249.7|2237.2|4
1650362100000|2022-04-19 09:55:00|2248.7|2239.7|2250.7|2239.7|2251.2|2240.7|2248.7|2237.4|5
1650362400000|2022-04-19 10:00:00|2249.7|2240.7|2248.7|2237.4|2249.7|2240.7|2248.7|2237.4|1
1650362700000|2022-04-19 10:05:00|2246.7||2246.7||2248.7||2246.7||3
1650363000000|2022-04-19 10:10:00|2247.7|2237.2|2242.7|2232.7|2247.7|2237.2|2242.7|2231.4|61
1650363300000|2022-04-19 10:15:00|2243.7|2232.9|2244.7|2234.7|2244.7|2234.7|2243.7|2232.7|23
1650363600000|2022-04-19 10:20:00||2232.7||2232.7||2232.9||2232.2|0
1650363900000|2022-04-19 10:25:00|2246.7|2232.9|2245.7|2233.4|2246.7|2233.4|2245.7|2232.9|1
1650364200000|2022-04-19 10:30:00|2244.7|2233.7|2245.7|2234.7|2245.7|2234.9|2244.7|2233.7|1
1650364500000|2022-04-19 10:35:00||2234.4||2233.4||2234.4||2233.4|0
1650366300000|2022-04-19 11:05:00||2233.7||2233.9||2234.2||2233.4|0
1650366600000|2022-04-19 11:10:00||2234.2||2233.4||2234.7||2233.4|0
1650366900000|2022-04-19 11:15:00||2233.9||2234.2||2234.2||2233.9|0
1650367200000|2022-04-19 11:20:00||2233.9||2233.9||2233.9||2233.7|0
1650367500000|2022-04-19 11:25:00|2244.7|2234.2|2244.7|2233.9|2244.7|2234.4|2244.7|2233.9|0
1650367800000|2022-04-19 11:30:00||2233.4||2232.7||2233.4||2231.7|2
1650368100000|2022-04-19 11:35:00|2243.7|2230.4|2242.7|2230.7|2243.7|2230.7|2242.7|2230.4|1
1650368400000|2022-04-19 11:40:00||2229.7||2230.4||2230.4||2228.9|0
1650368700000|2022-04-19 11:45:00|2244.7|2230.7|2243.7|2231.9|2244.7|2232.4|2242.7|2230.7|0
1650369000000|2022-04-19 11:50:00|2244.7|2231.7|2244.7|2232.9|2244.7|2233.4|2244.7|2231.7|0
1650369300000|2022-04-19 11:55:00||2233.2||2234.2||2234.4||2233.2|0
1650369600000|2022-04-19 12:00:00|2245.7|2234.4|2244.7|2235.2|2245.7|2235.2|2244.7|2234.4|23
1650369900000|2022-04-19 12:05:00|2245.7|2233.7|2245.7|2232.7|2245.7|2233.7|2245.7|2232.4|3
1650370200000|2022-04-19 12:10:00|2245.2|2232.4|2245.7|2231.9|2245.7|2232.4|2245.2|2231.4|0
1650370500000|2022-04-19 12:15:00|2242.7|2231.7|2242.7|2231.7|2242.7|2231.7|2242.7|2230.9|0
1650370800000|2022-04-19 12:20:00||2231.2||2231.7||2231.7||2231.2|0
1650371100000|2022-04-19 12:25:00||2230.7||2230.7||2230.9||2230.7|0
1650371400000|2022-04-19 12:30:00|2242.2|2230.4|2242.2|2230.9|2242.2|2230.9|2242.2|2230.4|0
1650371700000|2022-04-19 12:35:00|2245.4|2231.7|2245.4|2232.4|2245.4|2234.7|2245.4|2231.7|6
1650372000000|2022-04-19 12:40:00|2243.7|2231.9|2245.4|2233.2|2245.4|2233.2|2243.7|2231.7|0
1650372300000|2022-04-19 12:45:00||2232.7||2234.7||2234.7||2232.7|0
1650372600000|2022-04-19 12:50:00|2242.7|2232.7|2245.2|2231.2|2245.4|2235.7|2242.7|2231.2|3
1650372900000|2022-04-19 12:55:00|2244.9|2230.9|2242.7|2228.9|2244.9|2236.4|2242.7|2228.2|2
1650373200000|2022-04-19 13:00:00|2242.4|2228.7|2242.4|2228.4|2242.4|2228.7|2242.4|2228.4|0
1650373500000|2022-04-19 13:05:00|2241.2|2228.2|2237.7|2224.9|2241.4|2228.2|2237.7|2224.9|1
1650373800000|2022-04-19 13:10:00|2242.7|2225.4|2242.7|2228.2|2242.7|2228.2|2242.7|2225.4|10
1650374100000|2022-04-19 13:15:00|2239.7|2228.4|2241.9|2228.9|2241.9|2229.7|2239.7|2228.4|1
1650374400000|2022-04-19 13:20:00|2242.7|2229.2|2245.2|2230.9|2245.4|2230.9|2242.7|2228.9|1
1650374700000|2022-04-19 13:25:00|2245.4|2231.4|2244.2|2232.4|2245.4|2232.7|2244.2|2231.2|0
1650375000000|2022-04-19 13:30:00|2245.4|2232.7|2246.7|2236.9|2246.7|2236.9|2245.4|2232.4|16
1650375300000|2022-04-19 13:35:00|2250.9|2236.7|2248.7|2236.7|2250.9|2239.7|2248.7|2236.7|1
1650375600000|2022-04-19 13:40:00|2246.7|2233.7|2248.7|2236.7|2248.9|2236.7|2245.7|2233.7|2
1650375900000|2022-04-19 13:45:00|2248.4|2234.7|2246.7|2234.2|2248.4|2234.7|2246.7|2234.2|0
1650376200000|2022-04-19 13:50:00|2242.7|2236.7|2244.7|2234.2|2246.7|2236.7|2242.7|2234.2|5
1650376500000|2022-04-19 13:55:00|2245.7||2246.4||2246.4||2245.7||0
1650376800000|2022-04-19 14:00:00|2246.7|2232.2|2246.7|2231.7|2246.7|2232.2|2246.7|2231.7|1
1650377400000|2022-04-19 14:10:00||2231.9||2234.7||2234.7||2231.9|0
1650377700000|2022-04-19 14:15:00||2233.7||2234.2||2234.2||2233.7|1
1650438900000|2022-04-20 07:15:00|2246.7|2234.2|2246.7|2234.2|2246.7|2234.2|2246.7|2234.2|0
1650439800000|2022-04-20 07:30:00|2261.7|2235.7|2270.4|2252.4|2279.7|2264.9|2261.7|2235.7|0
1650440100000|2022-04-20 07:35:00|2270.7|2252.7|2269.7|2252.7|2272.4|2262.2|2267.7|2252.7|2
1650440400000|2022-04-20 07:40:00|2269.2|2254.7|2262.4|2249.9|2269.7|2254.7|2262.4|2248.2|28
1650440700000|2022-04-20 07:45:00|2262.7|2250.2|2267.7|2257.7|2267.9|2257.7|2262.7|2250.2|2
1650441000000|2022-04-20 07:50:00|2265.7|2251.7|2261.7|2250.9|2267.7|2252.7|2261.7|2250.2|17
1650441300000|2022-04-20 07:55:00|2257.7|2250.2|2262.7|2248.9|2264.7|2250.2|2257.7|2248.2|7
1650441600000|2022-04-20 08:00:00|2261.4|2249.2|2253.4|2241.9|2261.4|2249.2|2253.4|2241.9|25
1650441900000|2022-04-20 08:05:00|2253.9|2242.2|2257.7|2243.9|2257.7|2243.9|2253.9|2241.7|20
1650442200000|2022-04-20 08:10:00|2260.4|2244.4|2261.7|2246.4|2261.9|2246.4|2260.4|2244.4|10
1650442500000|2022-04-20 08:15:00|2261.9|2246.9|2262.7|2252.7|2262.7|2252.7|2258.7|2246.9|20
1650442800000|2022-04-20 08:20:00|2260.7|2250.4|2262.7|2249.9|2262.7|2251.2|2260.7|2248.4|21
1650443100000|2022-04-20 08:25:00||2250.2||2250.2||2250.2||2250.2|0
1650443400000|2022-04-20 08:30:00|2264.2|2250.4|2267.7|2257.2|2268.9|2257.2|2264.2|2250.4|3
1650443700000|2022-04-20 08:35:00|2270.2|2257.4|2275.7|2262.7|2275.7|2262.7|2269.9|2257.4|40
1650444000000|2022-04-20 08:40:00|2275.4|2262.9|2276.7|2265.7|2276.7|2265.7|2274.7|2262.9|0
1650444300000|2022-04-20 08:45:00|2276.2|2268.9|2277.2|2266.7|2277.7|2268.9|2276.2|2265.7|11
1650444600000|2022-04-20 08:50:00|2277.4||2277.7||2277.7||2277.4||1
1650444900000|2022-04-20 08:55:00|2279.7|2267.7|2279.7|2268.9|2280.4|2268.9|2279.4|2267.7|0
1650445200000|2022-04-20 09:00:00|2280.4|2272.2|2283.7|2272.7|2283.7|2272.7|2280.4|2268.9|44
1650445500000|2022-04-20 09:05:00|2284.2|2274.7|2284.2|2272.9|2284.4|2275.7|2284.2|2272.9|22
1650445800000|2022-04-20 09:10:00|2284.4|2273.2|2284.4|2273.2|2284.4|2273.4|2284.4|2272.9|12
1650446100000|2022-04-20 09:15:00|2284.2|2272.9|2284.2|2271.4|2284.2|2272.9|2284.2|2271.2|15
1650446400000|2022-04-20 09:20:00|2279.2|2270.2|2279.7|2270.2|2284.2|2270.4|2279.2|2270.2|15
1650446700000|2022-04-20 09:25:00|2281.7|2269.9|2282.7|2271.7|2282.7|2271.7|2281.7|2269.9|0
1650447000000|2022-04-20 09:30:00|2282.4|2270.7|2282.4|2269.2|2282.4|2270.7|2282.2|2269.2|10
1650447300000|2022-04-20 09:35:00|2282.2|2269.4|2279.4|2267.4|2282.4|2269.9|2278.4|2267.2|55
1650447600000|2022-04-20 09:40:00|2279.9|2267.2|2279.7|2265.4|2279.9|2267.2|2279.4|2263.2|5
1650447900000|2022-04-20 09:45:00|2273.7|2265.7|2282.4|2267.7|2282.4|2267.7|2273.7|2264.9|17
1650448200000|2022-04-20 09:50:00|2282.7|2268.7|2285.2|2270.9|2285.2|2271.7|2282.7|2268.7|10
1650448500000|2022-04-20 09:55:00|2285.4|2271.2|2283.9|2270.2|2285.4|2271.2|2283.9|2268.7|0
1650448800000|2022-04-20 10:00:00|2283.7|2269.9|2284.7|2270.4|2284.7|2270.4|2280.7|2268.7|3
1650449100000|2022-04-20 10:05:00|2284.2|2271.7|2284.4|2271.7|2284.9|2271.7|2281.7|2271.7|1
1650449400000|2022-04-20 10:10:00|2284.9|2272.7|2282.2|2271.7|2284.9|2272.7|2282.2|2271.7|2
1650449700000|2022-04-20 10:15:00|2282.9||2283.2||2283.2||2280.7||0
1650450000000|2022-04-20 10:20:00|2283.9||2283.9||2283.9||2283.4||0
1650450300000|2022-04-20 10:25:00|2285.4|2271.9|2285.7|2271.7|2285.7|2271.9|2285.4|2271.7|0
1650450600000|2022-04-20 10:30:00|2285.2||2283.9||2285.2||2283.4||1
1650450900000|2022-04-20 10:35:00|2284.2|2270.7|2280.7|2270.7|2284.7|2270.7|2280.7|2270.7|3
1650451200000|2022-04-20 10:40:00|2280.2|2269.7|2279.9|2268.7|2280.2|2269.7|2279.9|2268.7|1
1650451500000|2022-04-20 10:45:00|2280.2|2269.4|2282.2|2268.7|2283.9|2269.7|2279.7|2268.7|10
1650451800000|2022-04-20 10:50:00|2282.4||2280.7||2282.4||2280.7||0
1650452100000|2022-04-20 10:55:00|2277.2|2270.7|2282.4|2270.7|2283.4|2271.7|2277.2|2268.7|2
1650452400000|2022-04-20 11:00:00|2285.4|2270.9|2279.7|2269.7|2285.4|2270.9|2279.7|2269.7|0
1650452700000|2022-04-20 11:05:00||2269.9||2266.7||2270.2||2266.7|49
1650453300000|2022-04-20 11:15:00|2279.4|2268.7|2275.7|2266.7|2279.4|2268.7|2275.7|2265.7|12
1650453600000|2022-04-20 11:20:00|2277.9|2265.7|2276.7|2266.7|2277.9|2266.7|2276.7|2263.7|14
1650453900000|2022-04-20 11:25:00|2275.7|2265.7|2279.7|2268.7|2279.7|2268.7|2275.7|2263.9|10
1650454200000|2022-04-20 11:30:00|2279.4|2268.2|2277.7|2265.2|2279.4|2268.2|2277.7|2264.2|0
1650454500000|2022-04-20 11:35:00|2276.7|2264.9|2276.7|2264.9|2276.7|2264.9|2276.7|2264.9|0
1650455100000|2022-04-20 11:45:00||2263.9||2263.9||2263.9||2263.9|0
1650455400000|2022-04-20 11:50:00|2277.7|2264.2|2277.9|2266.2|2279.7|2268.7|2277.7|2263.9|22
1650455700000|2022-04-20 11:55:00|2278.7|2266.4|2279.7|2268.7|2279.7|2268.7|2278.7|2266.4|0
1650456000000|2022-04-20 12:00:00|2282.2|2268.9|2283.9|2271.7|2283.9|2271.7|2281.7|2268.9|7
1650456300000|2022-04-20 12:05:00|2283.7|2271.9|2282.7|2269.2|2284.7|2272.4|2282.7|2268.7|0
1650456600000|2022-04-20 12:10:00|2282.2||2282.2||2282.2||2282.2||0
1650456900000|2022-04-20 12:15:00|2281.7||2282.2||2282.2||2281.7||0
1650457500000|2022-04-20 12:25:00||2269.7||2269.7||2269.7||2269.7|0
1650457800000|2022-04-20 12:30:00|2282.7|2272.7|2287.7|2274.7|2287.7|2274.7|2282.7|2272.7|35
1650458100000|2022-04-20 12:35:00|2288.2|2275.7|2289.4|2277.9|2289.4|2277.9|2287.7|2275.7|11
1650458400000|2022-04-20 12:40:00|2289.7||2289.4||2289.7||2289.4||0
1650458700000|2022-04-20 12:45:00|2289.7|2279.7|2289.4|2277.9|2289.7|2279.7|2289.2|2277.9|30
1650459000000|2022-04-20 12:50:00|2289.7|2279.7|2290.4|2279.9|2290.4|2280.7|2288.7|2279.7|47
1650459300000|2022-04-20 12:55:00|2290.7|2281.7|2294.4|2282.7|2294.9|2282.7|2290.4|2281.7|21
1650459600000|2022-04-20 13:00:00|2294.2|2284.7|2292.7|2282.9|2295.2|2284.9|2292.7|2282.9|21
1650459900000|2022-04-20 13:05:00|2292.9|2283.7|2294.2|2283.9|2294.2|2284.7|2292.9|2283.7|35
1650460200000|2022-04-20 13:10:00|2294.4|2282.9|2294.9|2284.9|2294.9|2284.9|2294.4|2282.9|2
1650460500000|2022-04-20 13:15:00|2297.4|2286.4|2298.7|2284.9|2299.2|2288.7|2296.2|2284.9|53
1650460800000|2022-04-20 13:20:00|2298.9|2285.7|2302.7|2292.7|2303.7|2293.7|2298.9|2285.2|79
1650461100000|2022-04-20 13:25:00|2302.2|2290.7|2299.2|2289.9|2302.2|2290.9|2297.9|2289.7|33
1650461400000|2022-04-20 13:30:00|2300.2|2290.7|2306.2|2293.7|2306.2|2293.9|2300.2|2290.7|62
1650461700000|2022-04-20 13:35:00|2305.9|2293.2|2304.2|2291.7|2306.2|2293.2|2301.7|2290.7|41
1650462000000|2022-04-20 13:40:00|2303.9|2289.2|2299.7|2288.2|2304.2|2289.7|2297.7|2287.9|32
1650462300000|2022-04-20 13:45:00|2298.7|2287.9|2295.7|2284.7|2298.7|2287.9|2294.7|2283.9|49
1650462600000|2022-04-20 13:50:00|2295.4|2284.9|2297.9|2286.7|2297.9|2286.7|2294.7|2284.9|0
1650462900000|2022-04-20 13:55:00|2294.9|2287.7|2298.7|2287.9|2298.7|2288.7|2294.9|2286.7|12
1650463200000|2022-04-20 14:00:00||2288.2||2286.7||2288.2||2286.7|3
1650463500000|2022-04-20 14:05:00||2285.4||2284.2||2286.7||2283.7|3
1650464100000|2022-04-20 14:15:00|2294.7|2282.7|2294.7|2284.7|2294.7|2284.7|2294.7|2282.7|4
1650525300000|2022-04-21 07:15:00|2293.1|2283.1|2293.1|2283.1|2293.1|2283.1|2293.1|2283.1|0
1650526200000|2022-04-21 07:30:00|2316.1|2303.1|2321.1|2293.1|2321.1|2303.1|2316.1|2293.1|5
1650526500000|2022-04-21 07:35:00|2311.1|2295.4|2313.6|2298.1|2315.6|2302.1|2309.1|2295.4|20
1650526800000|2022-04-21 07:40:00|2314.6|2300.1|2314.9|2303.1|2314.9|2303.1|2309.1|2298.1|2
1650527100000|2022-04-21 07:45:00|2315.4|2306.9|2318.1|2306.9|2320.4|2308.1|2315.4|2306.9|11
1650527400000|2022-04-21 07:50:00|2317.9|2302.9|2317.9|2304.6|2318.1|2304.9|2317.9|2302.9|10
1650527700000|2022-04-21 07:55:00|2318.1|2305.1|2321.1|2308.1|2321.1|2308.1|2318.1|2304.6|12
1650528000000|2022-04-21 08:00:00|2319.1|2311.1|2316.1|2306.1|2319.1|2311.1|2316.1|2306.1|50
1650528300000|2022-04-21 08:05:00|2319.1|2308.1|2322.1|2309.6|2322.1|2313.1|2319.1|2308.1|29
1650528600000|2022-04-21 08:10:00||2309.1||2310.1||2310.1||2309.1|10
1650528900000|2022-04-21 08:15:00|2323.1|2310.4|2323.1|2311.1|2323.1|2311.1|2323.1|2310.1|8
1650529200000|2022-04-21 08:20:00|2319.9|2312.1|2323.1|2309.6|2323.1|2312.1|2319.9|2309.4|26
1650529500000|2022-04-21 08:25:00|2322.9|2308.1|2316.9|2305.6|2322.9|2308.1|2313.6|2304.6|2
1650529800000|2022-04-21 08:30:00|2321.1|2305.4|2321.1|2306.1|2321.1|2306.1|2321.1|2305.1|3
1650530100000|2022-04-21 08:35:00||2306.4||2306.1||2306.4||2306.1|0
1650530400000|2022-04-21 08:40:00|2320.9|2307.1|2318.1|2302.9|2320.9|2307.1|2318.1|2302.9|1
1650530700000|2022-04-21 08:45:00|2317.9|2303.1|2317.6|2307.1|2318.1|2307.1|2317.6|2303.1|0
1650531000000|2022-04-21 08:50:00|2315.1|2303.1|2315.1|2303.4|2315.1|2303.6|2315.1|2303.1|2
1650531600000|2022-04-21 09:00:00|2316.4|2303.6|2316.4|2304.6|2316.4|2305.1|2316.4|2303.6|1
1650531900000|2022-04-21 09:05:00|2316.1|2304.9|2316.4|2305.1|2316.4|2305.1|2316.1|2304.9|0
1650532200000|2022-04-21 09:10:00|2317.6|2305.4|2321.6|2308.1|2324.4|2308.1|2317.6|2305.4|1
1650532500000|2022-04-21 09:15:00|2321.1|2307.4|2320.1|2304.9|2321.1|2307.4|2320.1|2304.9|9
1650532800000|2022-04-21 09:20:00||2305.4||2308.1||2308.1||2304.9|0
1650533100000|2022-04-21 09:25:00|2321.1||2322.1||2322.1||2321.1||0
1650533400000|2022-04-21 09:30:00|2321.1|2309.1|2321.1|2306.4|2322.1|2309.1|2321.1|2306.4|5
1650533700000|2022-04-21 09:35:00|2316.1|2305.6|2319.1|2303.6|2321.1|2305.6|2316.1|2303.6|48
1650534000000|2022-04-21 09:40:00|2318.9|2305.1|2319.6|2303.6|2319.6|2305.1|2318.1|2302.6|2
1650534300000|2022-04-21 09:45:00|2318.6|2303.4|2319.1|2303.4|2319.6|2303.4|2317.6|2303.4|0
1650534600000|2022-04-21 09:50:00|2318.6||2316.1||2318.6||2316.1||0
1650534900000|2022-04-21 09:55:00||2302.6||2302.6||2302.6||2302.1|1
1650535200000|2022-04-21 10:00:00|2316.9|2303.1|2316.1|2302.9|2317.1|2303.1|2316.1|2302.6|0
1650535500000|2022-04-21 10:05:00|2316.9|2303.1|2317.1|2304.1|2317.1|2304.1|2316.9|2303.1|0
1650536100000|2022-04-21 10:15:00|2318.9|2303.9|2318.9|2303.9|2318.9|2303.9|2318.9|2303.9|2
1650536400000|2022-04-21 10:20:00|2319.1|2304.1|2320.6|2305.9|2320.6|2305.9|2319.1|2304.1|0
1650536700000|2022-04-21 10:25:00|2320.9|2306.1|2321.1|2308.1|2321.1|2308.1|2320.9|2306.1|0
1650537000000|2022-04-21 10:30:00||2307.1||2307.1||2307.1||2307.1|0
1650537300000|2022-04-21 10:35:00||2308.1||2308.4||2308.4||2308.1|0
1650537600000|2022-04-21 10:40:00|2322.1|2309.1|2324.1|2309.4|2324.1|2310.1|2322.1|2308.4|10
1650537900000|2022-04-21 10:45:00|2325.1|2310.6|2325.1|2310.6|2325.1|2310.6|2325.1|2310.6|0
1650538200000|2022-04-21 10:50:00|2326.1|2313.1|2326.1|2313.1|2326.1|2313.1|2326.1|2313.1|3
1650538500000|2022-04-21 10:55:00||2315.6||2313.1||2315.6||2313.1|8
1650538800000|2022-04-21 11:00:00|2327.1|2318.1|2325.4|2310.6|2327.4|2318.1|2325.4|2310.6|24
1650539100000|2022-04-21 11:05:00|2321.1|2311.1|2322.1|2308.1|2324.9|2314.1|2321.1|2308.1|15
1650539400000|2022-04-21 11:10:00|2320.4|2306.1|2320.4|2306.1|2320.4|2306.1|2320.4|2306.1|0
1650539700000|2022-04-21 11:15:00|2320.1||2320.1||2320.1||2320.1||0
1650540000000|2022-04-21 11:20:00|2319.4|2305.1|2319.4|2305.1|2320.1|2310.1|2319.4|2305.1|0
1650540600000|2022-04-21 11:30:00|2316.1|2304.1|2317.1|2303.1|2317.9|2304.1|2316.1|2303.1|2
1650540900000|2022-04-21 11:35:00|2316.9|2302.6|2314.1|2300.4|2316.9|2302.6|2314.1|2300.1|0
1650541200000|2022-04-21 11:40:00|2314.4|2300.6|2316.6|2303.1|2316.6|2303.6|2314.1|2300.1|10
1650541500000|2022-04-21 11:45:00|2316.9|2302.9|2316.6|2302.9|2319.4|2302.9|2316.6|2302.4|0
1650541800000|2022-04-21 11:50:00|2316.9|2303.1|2319.1|2304.6|2319.1|2304.6|2316.9|2302.6|0
1650542100000|2022-04-21 11:55:00|2319.4|2304.9|2320.4|2305.9|2320.4|2305.9|2319.4|2304.9|0
1650542400000|2022-04-21 12:00:00|2320.1|2304.1|2320.1|2305.6|2320.1|2305.6|2320.1|2304.1|0
1650542700000|2022-04-21 12:05:00||2305.1||2304.9||2305.4||2304.9|0
1650543000000|2022-04-21 12:10:00|2319.1|2304.6|2318.9|2304.4|2319.1|2304.6|2318.9|2303.6|0
1650543300000|2022-04-21 12:15:00|2318.6|2303.1|2316.9|2300.6|2318.6|2304.6|2316.4|2300.6|0
1650543600000|2022-04-21 12:20:00|2317.1|2301.4|2315.9|2300.1|2318.4|2302.1|2315.9|2300.1|0
1650543900000|2022-04-21 12:25:00||2300.4||2304.1||2304.1||2300.4|0
1650544200000|2022-04-21 12:30:00|2315.1|2304.4|2314.1|2301.6|2315.1|2304.4|2314.1|2301.6|18
1650544500000|2022-04-21 12:35:00|2312.4|2299.1|2314.1|2298.6|2314.1|2299.4|2312.4|2298.6|10
1650544800000|2022-04-21 12:40:00|2315.1|2298.9|2314.9|2300.9|2315.1|2300.9|2314.1|2298.4|0
1650545100000|2022-04-21 12:45:00|2315.1|2300.6|2318.1|2308.1|2318.1|2308.1|2315.1|2300.6|31
1650545400000|2022-04-21 12:50:00|2316.1|2306.1|2317.9|2303.9|2318.1|2306.1|2314.1|2302.9|10
1650545700000|2022-04-21 12:55:00|2317.1|2302.9|2316.1|2303.1|2317.1|2303.1|2316.1|2302.9|0
1650546300000|2022-04-21 13:05:00|2315.1|2303.4|2311.1|2302.1|2316.1|2303.4|2311.1|2302.1|3
1650546600000|2022-04-21 13:10:00|2316.1|2303.1|2316.1|2303.1|2316.1|2303.6|2313.6|2303.1|7
1650546900000|2022-04-21 13:15:00|2316.9|2303.4|2318.1|2304.1|2318.1|2304.1|2316.9|2303.4|0
1650547200000|2022-04-21 13:20:00|2317.1|2303.1|2316.1|2304.9|2317.1|2304.9|2316.1|2303.1|0
1650547500000|2022-04-21 13:25:00|2317.1|2304.4|2317.1|2305.6|2317.1|2305.6|2317.1|2304.4|0
1650547800000|2022-04-21 13:30:00|2318.1|2306.4|2324.9|2313.1|2324.9|2313.1|2318.1|2306.4|15
1650548100000|2022-04-21 13:35:00|2324.6|2312.1|2324.6|2313.1|2324.6|2313.1|2321.1|2307.9|2
1650548400000|2022-04-21 13:40:00|2323.4|2309.9|2324.4|2310.1|2324.6|2310.1|2323.4|2307.9|0
1650548700000|2022-04-21 13:45:00|2324.1|2310.4|2324.6|2310.6|2324.6|2310.6|2324.1|2310.4|0
1650549000000|2022-04-21 13:50:00|2324.4|2311.1|2321.1|2310.6|2324.4|2311.1|2321.1|2310.6|10
1650549300000|2022-04-21 13:55:00|2320.6|2310.4|2319.1|2308.1|2321.6|2310.4|2318.1|2307.6|11
1650549600000|2022-04-21 14:00:00|2322.1|2305.6|2322.1|2306.1|2322.1|2313.1|2322.1|2305.6|1
1650550200000|2022-04-21 14:10:00||2306.4||2307.1||2307.1||2306.4|0
1650550500000|2022-04-21 14:15:00|2321.1|2307.4|2321.1|2308.4|2321.1|2308.4|2321.1|2307.4|4
1651059600000|2022-04-27 11:40:00|2231.1|2218.6|2231.1|2218.6|2231.1|2218.6|2231.1|2218.6|0
1651059900000|2022-04-27 11:45:00|2230.9|2218.4|2227.1|2215.4|2230.9|2218.4|2227.1|2215.1|8
1651060200000|2022-04-27 11:50:00|2230.1|2215.6|2229.1|2217.4|2230.9|2219.1|2229.1|2215.6|4
1651060500000|2022-04-27 11:55:00|2228.9|2217.1|2226.1|2215.1|2229.1|2217.1|2226.1|2215.1|2
1651060800000|2022-04-27 12:00:00||2214.9||2213.4||2214.9||2213.1|28
1651061100000|2022-04-27 12:05:00|2224.1|2213.6|2224.1|2212.1|2224.1|2213.6|2224.1|2211.1|20
1651061400000|2022-04-27 12:10:00|2221.6|2213.1|2230.6|2217.1|2231.1|2217.1|2220.6|2212.1|3
1651061700000|2022-04-27 12:15:00|2226.1|2217.4|2231.1|2218.9|2231.1|2219.1|2226.1|2217.4|2
1651062000000|2022-04-27 12:20:00|2230.9|2218.6|2230.1|2219.1|2230.9|2220.1|2230.1|2217.9|10
1651062300000|2022-04-27 12:25:00||2218.4||2219.1||2219.1||2218.4|0
1651062600000|2022-04-27 12:30:00|2230.6|2220.1|2231.1|2220.1|2235.1|2222.6|2230.6|2220.1|6
1651062900000|2022-04-27 12:35:00|2230.9|2218.1|2229.9|2218.1|2230.9|2218.4|2229.9|2218.1|5
1651063200000|2022-04-27 12:40:00|2230.1|2217.9|2230.1|2218.1|2230.1|2218.1|2230.1|2217.4|0
1651063500000|2022-04-27 12:45:00|2229.1|2217.1|2227.1|2216.9|2229.1|2217.1|2227.1|2216.9|0
1651063800000|2022-04-27 12:50:00|2226.1||2227.1||2227.1||2226.1||1
1651064100000|2022-04-27 12:55:00|2228.1|2217.1|2228.1|2216.9|2228.1|2217.4|2228.1|2216.9|1
1651064700000|2022-04-27 13:05:00|2227.6|2216.1|2227.6|2216.1|2227.6|2216.1|2227.6|2216.1|1
1651065000000|2022-04-27 13:10:00|2227.4|2214.6|2227.4|2214.9|2227.4|2214.9|2227.1|2214.6|4
1651065300000|2022-04-27 13:15:00|2227.1|2214.6|2230.1|2218.1|2230.1|2218.1|2227.1|2214.1|3
1651065600000|2022-04-27 13:20:00||2217.4||2217.1||2217.4||2217.1|0
1651065900000|2022-04-27 13:25:00||2216.9||2216.9||2216.9||2216.9|0
1651066200000|2022-04-27 13:30:00|2229.9|2218.6|2231.1|2218.1|2232.6|2218.6|2229.9|2217.1|4
1651066500000|2022-04-27 13:35:00|2230.9|2217.6|2230.6|2217.1|2230.9|2217.6|2230.4|2217.1|1
1651066800000|2022-04-27 13:40:00|2231.1|2216.9|2234.6|2221.1|2234.9|2225.1|2231.1|2216.9|32
1651067100000|2022-04-27 13:45:00|2232.1|2219.1|2234.9|2223.1|2235.1|2223.1|2232.1|2219.1|7
1651067400000|2022-04-27 13:50:00|2233.1|2223.4|2236.4|2223.4|2236.4|2228.1|2233.1|2223.4|39
1651067700000|2022-04-27 13:55:00|2236.1|2222.6|2236.4|2222.6|2236.4|2222.6|2236.1|2222.6|9
1651068000000|2022-04-27 14:00:00|2236.1|2222.9|2236.1|2222.6|2236.1|2222.9|2236.1|2222.6|0
1651068300000|2022-04-27 14:05:00|2235.9|2222.1|2235.9|2222.4|2235.9|2222.4|2235.9|2222.1|0
1651068600000|2022-04-27 14:10:00|2235.1|2222.1|2233.1|2221.1|2235.1|2222.1|2233.1|2218.4|13
1651068900000|2022-04-27 14:15:00|2232.6|2220.4|2229.1|2218.1|2232.6|2221.1|2226.6|2218.1|14
1651130100000|2022-04-28 07:15:00|2229.1|2218.1|2251.1|2231.1|2251.1|2233.1|2229.1|2218.1|0
1651130400000|2022-04-28 07:20:00||2232.1||2232.4||2233.1||2232.1|3
1651130700000|2022-04-28 07:25:00|2256.1|2245.1|2255.9|2233.4|2256.1|2245.1|2255.9|2232.4|1
1651131000000|2022-04-28 07:30:00|2251.1|2243.1|2261.1|2245.1|2261.1|2250.1|2251.1|2243.1|10
1651131300000|2022-04-28 07:35:00|2269.1|2247.1|2269.4|2256.4|2269.4|2258.6|2266.9|2247.1|23
1651131600000|2022-04-28 07:40:00|2266.1|2256.1|2261.1|2249.6|2269.4|2258.6|2261.1|2247.4|80
1651131900000|2022-04-28 07:45:00|2260.9|2250.1|2256.1|2245.1|2260.9|2251.1|2256.1|2245.1|24
1651132200000|2022-04-28 07:50:00|2257.6|2244.6|2263.4|2249.6|2263.6|2250.1|2257.4|2244.6|31
1651132500000|2022-04-28 07:55:00|2264.6|2250.1|2258.6|2245.4|2264.6|2250.4|2258.1|2245.1|5
1651132800000|2022-04-28 08:00:00|2256.1|2245.6|2258.6|2247.4|2258.6|2248.1|2256.1|2245.4|8
1651133100000|2022-04-28 08:05:00|2259.1|2247.6|2266.1|2252.9|2267.6|2253.1|2259.1|2247.6|14
1651133400000|2022-04-28 08:10:00|2268.1|2253.6|2268.1|2254.9|2269.1|2258.1|2268.1|2253.6|0
1651133700000|2022-04-28 08:15:00|2267.9|2254.4|2267.9|2254.6|2267.9|2254.6|2267.9|2253.9|0
1651134000000|2022-04-28 08:20:00|2269.1|2255.1|2272.4|2258.1|2272.4|2258.1|2269.1|2255.1|17
1651134300000|2022-04-28 08:25:00|2272.1|2258.9|2270.1|2258.1|2272.1|2262.1|2269.1|2257.1|4
1651134600000|2022-04-28 08:30:00|2269.1|2259.1|2268.4|2257.1|2269.1|2259.1|2267.1|2257.1|5
1651134900000|2022-04-28 08:35:00|2268.1|2256.4|2264.1|2252.9|2268.1|2256.4|2264.1|2252.9|12
1651135200000|2022-04-28 08:40:00|2267.4|2253.1|2267.4|2253.1|2267.4|2253.1|2267.4|2253.1|1
1651135500000|2022-04-28 08:45:00||2253.4||2253.1||2253.4||2253.1|0
1651135800000|2022-04-28 08:50:00|2267.1||2266.6||2267.1||2263.1||10
1651136100000|2022-04-28 08:55:00||2253.6||2253.9||2253.9||2253.4|0
1651136400000|2022-04-28 09:00:00||2253.4||2254.1||2254.1||2253.4|0
1651136700000|2022-04-28 09:05:00||2254.6||2254.1||2254.9||2254.1|0
1651137000000|2022-04-28 09:10:00|2263.4||2266.6||2266.6||2263.4||1
1651137300000|2022-04-28 09:15:00|2266.1|2253.6|2264.9|2252.9|2266.1|2253.6|2264.9|2252.9|1
1651137600000|2022-04-28 09:20:00|2261.1|2251.4|2261.1|2250.6|2264.9|2251.4|2261.1|2250.6|14
1651137900000|2022-04-28 09:25:00|2260.9|2251.1|2260.1|2246.9|2260.9|2251.1|2260.1|2246.9|21
1651138200000|2022-04-28 09:30:00|2259.6|2250.1|2259.6|2246.1|2259.6|2250.1|2259.6|2246.1|1
1651138500000|2022-04-28 09:35:00|2259.1|2246.4|2264.1|2249.6|2264.1|2249.6|2256.1|2246.4|15
1651138800000|2022-04-28 09:40:00|2261.1|2248.4|2263.6|2249.4|2263.6|2249.4|2261.1|2248.4|0
1651139100000|2022-04-28 09:45:00||2249.1||2249.4||2249.4||2249.1|0
1651139400000|2022-04-28 09:50:00||2249.6||2249.6||2249.6||2249.6|1
1651139700000|2022-04-28 09:55:00|2263.4|2248.4|2259.1|2244.9|2263.4|2248.4|2259.1|2244.6|7
1651140000000|2022-04-28 10:00:00|2258.9|2244.6|2256.1|2245.1|2258.9|2245.4|2256.1|2244.6|2
1651140300000|2022-04-28 10:05:00|2257.6|2244.6|2257.6|2245.4|2257.6|2245.9|2257.6|2244.1|0
1651140600000|2022-04-28 10:10:00|2256.1|2245.1|2257.1|2242.1|2258.9|2245.1|2251.1|2242.1|87
1651140900000|2022-04-28 10:15:00|2257.9|2242.9|2251.1|2239.1|2257.9|2243.6|2251.1|2239.1|47
1651141200000|2022-04-28 10:20:00|2249.1|2238.9|2253.1|2241.1|2254.1|2241.1|2249.1|2238.1|31
1651141500000|2022-04-28 10:25:00||2241.6||2240.6||2243.1||2240.6|30
1651141800000|2022-04-28 10:30:00|2256.9|2240.9|2254.1|2243.6|2258.1|2243.6|2253.1|2240.9|0
1651142100000|2022-04-28 10:35:00|2252.6|2243.4|2251.6|2240.6|2254.1|2243.9|2251.6|2240.6|32
1651142400000|2022-04-28 10:40:00|2251.1|2240.1|2250.9|2238.9|2251.1|2240.4|2250.9|2238.9|0
1651142700000|2022-04-28 10:45:00|2250.1|2239.1|2250.1|2238.1|2250.1|2239.1|2250.1|2237.9|0
1651143000000|2022-04-28 10:50:00|2249.1|2236.4|2248.1|2236.4|2250.9|2237.1|2248.1|2235.1|20
1651143300000|2022-04-28 10:55:00|2250.1|2236.9|2251.1|2239.9|2254.1|2241.1|2250.1|2236.9|10
1651143600000|2022-04-28 11:00:00|2254.1|2239.6|2253.1|2241.1|2254.1|2243.1|2251.1|2239.6|8
1651143900000|2022-04-28 11:05:00|2254.1|2241.9|2256.1|2243.1|2257.9|2243.4|2254.1|2241.9|22
1651144200000|2022-04-28 11:10:00|2254.1|2242.6|2256.1|2241.9|2256.1|2242.6|2254.1|2241.6|0
1651144500000|2022-04-28 11:15:00|2255.9|2242.1|2255.1|2242.1|2255.9|2242.4|2255.1|2242.1|0
1651144800000|2022-04-28 11:20:00|2254.1|2241.6|2255.6|2242.1|2255.9|2242.1|2254.1|2241.1|0
1651145100000|2022-04-28 11:25:00|2256.1|2242.6|2256.1|2243.1|2256.1|2243.1|2256.1|2242.6|0
1651145400000|2022-04-28 11:30:00|2258.1|2243.4|2258.1|2244.1|2258.1|2244.1|2258.1|2243.1|10
1651145700000|2022-04-28 11:35:00|2257.9|2243.1|2256.1|2242.1|2257.9|2243.1|2255.9|2242.1|0
1651146000000|2022-04-28 11:40:00||2242.6||2242.6||2242.6||2242.4|0
1651146300000|2022-04-28 11:45:00||2243.1||2244.4||2245.1||2242.9|4
1651146600000|2022-04-28 11:50:00|2258.1|2244.6|2258.6|2246.6|2258.6|2248.1|2258.1|2244.6|11
1651146900000|2022-04-28 11:55:00|2258.1|2246.9|2259.9|2247.1|2261.1|2247.1|2258.1|2246.6|20
1651147200000|2022-04-28 12:00:00|2261.1|2248.1|2260.9|2247.1|2261.1|2248.1|2260.4|2247.1|20
1651147500000|2022-04-28 12:05:00|2260.1|2246.6|2259.1|2245.6|2260.6|2246.6|2257.9|2245.6|10
1651147800000|2022-04-28 12:10:00|2258.4|2245.1|2258.4|2244.4|2258.4|2245.1|2258.4|2244.4|0
1651148100000|2022-04-28 12:15:00|2258.1|2244.1|2258.4|2244.1|2258.4|2244.1|2258.1|2244.1|0
1651148400000|2022-04-28 12:20:00|2258.1|2244.6|2258.1|2244.6|2258.1|2244.6|2258.1|2244.6|0
1651148700000|2022-04-28 12:25:00|2258.4|2244.4|2259.6|2245.1|2259.6|2247.4|2258.4|2244.4|2
1651149000000|2022-04-28 12:30:00|2259.4|2244.9|2256.1|2242.6|2259.4|2244.9|2256.1|2241.9|1
1651149300000|2022-04-28 12:35:00|2255.1||2255.1||2255.1||2255.1||0
1651149600000|2022-04-28 12:40:00|2257.1|2242.9|2256.1|2245.4|2257.1|2245.4|2256.1|2242.6|0
1651149900000|2022-04-28 12:45:00|2255.4|2244.9|2255.1|2242.6|2255.4|2244.9|2255.1|2242.1|20
1651150200000|2022-04-28 12:50:00|2254.4|2242.1|2254.1|2240.1|2255.1|2242.1|2254.1|2240.1|21
1651150500000|2022-04-28 12:55:00|2254.9|2240.9|2254.9|2241.1|2254.9|2241.4|2254.9|2240.9|0
1651150800000|2022-04-28 13:00:00||2241.4||2241.9||2241.9||2241.4|0
1651151100000|2022-04-28 13:05:00|2255.9||2255.9||2255.9||2255.9||0
1651151400000|2022-04-28 13:10:00|2255.6|2241.4|2250.1|2239.1|2255.9|2241.4|2250.1|2238.4|22
1651151700000|2022-04-28 13:15:00|2251.1|2239.4|2251.1|2239.6|2254.1|2241.1|2251.1|2238.6|11
1651152000000|2022-04-28 13:20:00|2253.1|2239.1|2253.9|2240.4|2253.9|2240.4|2253.1|2239.1|0
1651152300000|2022-04-28 13:25:00|2251.4|2240.6|2251.1|2240.9|2251.4|2240.9|2251.1|2240.1|0
1651152600000|2022-04-28 13:30:00|2254.1|2240.6|2254.1|2241.6|2254.1|2241.6|2251.1|2240.6|0
1651152900000|2022-04-28 13:35:00|2253.9|2241.4|2250.9|2235.9|2253.9|2241.4|2250.9|2235.9|20
1651153200000|2022-04-28 13:40:00|2250.1|2235.6|2247.4|2232.9|2250.1|2239.1|2247.4|2232.9|11
1651153500000|2022-04-28 13:45:00|2246.1|2232.4|2241.1|2232.1|2246.1|2234.1|2241.1|2232.1|13
1651153800000|2022-04-28 13:50:00|2244.1|2231.9|2240.9|2230.1|2245.1|2231.9|2240.9|2230.1|34
1651154100000|2022-04-28 13:55:00|2240.6|2229.4|2241.9|2230.1|2242.6|2230.4|2239.9|2229.4|2
1651154400000|2022-04-28 14:00:00|2242.4|2230.6|2240.1|2228.4|2242.4|2231.1|2240.1|2228.4|2
1651154700000|2022-04-28 14:05:00|2242.4|2229.1|2242.4|2229.1|2242.4|2229.1|2242.4|2229.1|5
1651155000000|2022-04-28 14:10:00|2242.1|2231.1|2241.1|2231.4|2242.1|2231.4|2241.1|2231.1|0
1651155300000|2022-04-28 14:15:00|2242.1||2242.6||2242.6||2241.6||16
1651216500000|2022-04-29 07:15:00|2242.6|2231.4|2242.6|2231.4|2242.6|2231.4|2242.6|2231.4|0
1651217700000|2022-04-29 07:35:00|2265.1|2250.1|2265.1|2248.9|2265.1|2250.1|2265.1|2248.6|0
1651218000000|2022-04-29 07:40:00|2263.1|2250.1|2260.9|2246.1|2265.1|2252.1|2260.9|2245.9|30
1651218300000|2022-04-29 07:45:00|2258.1|2246.9|2262.9|2249.1|2263.1|2253.1|2258.1|2246.9|31
1651218600000|2022-04-29 07:50:00|2264.1|2248.6|2264.4|2251.1|2265.1|2251.1|2264.1|2248.6|0
1651218900000|2022-04-29 07:55:00|2261.1|2250.1|2264.4|2250.9|2264.4|2251.1|2261.1|2250.1|1
1651219200000|2022-04-29 08:00:00|2264.1|2252.6|2261.1|2249.1|2264.1|2252.6|2261.1|2247.4|42
1651219800000|2022-04-29 08:10:00||2249.9||2249.9||2250.4||2249.9|6
1651220100000|2022-04-29 08:15:00|2260.9|2250.1|2260.9|2249.6|2260.9|2250.1|2260.6|2249.4|0
1651220400000|2022-04-29 08:20:00|2260.1|2249.9|2260.1|2250.1|2260.1|2250.1|2260.1|2249.4|1
1651220700000|2022-04-29 08:25:00|2259.6|2248.1|2258.1|2246.1|2259.6|2248.1|2258.1|2246.1|6
1651221000000|2022-04-29 08:30:00|2257.6|2246.4|2259.6|2250.1|2259.6|2250.1|2257.6|2246.1|6
1651221300000|2022-04-29 08:35:00|2259.1|2248.1|2259.1|2248.1|2259.6|2248.1|2259.1|2248.1|0
1651221600000|2022-04-29 08:40:00|2258.1|2251.1|2260.6|2249.1|2260.9|2251.6|2258.1|2248.1|20
1651221900000|2022-04-29 08:45:00|2260.4|2247.1|2259.1|2248.9|2260.4|2248.9|2255.1|2246.9|0
1651222200000|2022-04-29 08:50:00|2261.1|2249.1|2262.1|2248.9|2262.1|2249.1|2261.1|2248.9|6
1651222500000|2022-04-29 08:55:00|2261.9|2249.1|2260.9|2247.4|2261.9|2249.1|2260.9|2246.4|10
1651222800000|2022-04-29 09:00:00||2247.6||2248.4||2248.6||2247.6|0
1651223100000|2022-04-29 09:05:00||2246.9||2246.9||2247.1||2246.9|0
1651223400000|2022-04-29 09:10:00|2260.6|2247.1|2256.9|2246.4|2260.6|2247.1|2256.9|2246.4|0
1651223700000|2022-04-29 09:15:00|2260.6|2246.1|2258.1|2244.4|2260.6|2246.1|2258.1|2244.4|1
1651224000000|2022-04-29 09:20:00|2257.1|2243.1|2257.1|2243.1|2257.1|2243.9|2257.1|2243.1|2
1651224300000|2022-04-29 09:25:00|2256.9|2242.9|2256.9|2242.9|2256.9|2242.9|2256.9|2242.9|0
1651224600000|2022-04-29 09:30:00|2256.1|2241.9|2253.1|2239.6|2256.1|2241.9|2253.1|2237.9|22
1651224900000|2022-04-29 09:35:00|2251.1|2235.6|2249.1|2235.4|2251.1|2235.9|2249.1|2235.4|1
1651225200000|2022-04-29 09:40:00||2235.9||2235.4||2237.4||2235.4|1
1651225500000|2022-04-29 09:45:00|2247.1|2235.6|2253.1|2238.6|2253.1|2238.6|2247.1|2235.6|17
1651225800000|2022-04-29 09:50:00|2252.4|2238.4|2252.1|2238.4|2252.4|2238.4|2251.1|2237.4|0
1651226100000|2022-04-29 09:55:00|2253.1|2238.1|2253.1|2239.4|2253.1|2240.1|2253.1|2238.1|1
1651226400000|2022-04-29 10:00:00|2248.1|2238.1|2253.1|2239.9|2253.1|2239.9|2248.1|2238.1|2
1651226700000|2022-04-29 10:05:00||2239.6||2240.4||2240.6||2239.1|0
1651227000000|2022-04-29 10:10:00||2241.1||2240.6||2241.6||2240.6|0
1651227300000|2022-04-29 10:15:00||2240.4||2240.6||2241.6||2240.1|0
1651227600000|2022-04-29 10:20:00|2252.9|2240.9|2252.9|2238.9|2252.9|2241.1|2252.9|2238.9|0
1651227900000|2022-04-29 10:25:00|2252.6|2238.1|2250.9|2234.4|2252.6|2238.1|2246.1|2234.4|25
1651228200000|2022-04-29 10:30:00|2250.6|2234.1|2246.1|2232.6|2250.9|2236.4|2246.1|2232.6|26
1651228500000|2022-04-29 10:35:00|2245.1|2232.9|2247.1|2230.6|2249.6|2235.4|2245.1|2230.6|20
1651228800000|2022-04-29 10:40:00|2246.9|2230.1|2240.1|2228.4|2247.1|2230.4|2239.6|2228.1|31
1651229100000|2022-04-29 10:45:00|2238.1|2229.1|2239.1|2228.9|2240.1|2230.1|2238.1|2228.1|7
1651229400000|2022-04-29 10:50:00||2228.1||2228.9||2229.9||2228.1|0
1651229700000|2022-04-29 10:55:00|2238.1|2228.6|2238.6|2227.9|2238.6|2228.9|2238.1|2227.9|3
1651230000000|2022-04-29 11:00:00|2238.1|2227.6|2234.4|2224.6|2238.1|2228.4|2234.4|2224.4|29
1651230300000|2022-04-29 11:05:00|2234.1|2224.4|2234.1|2223.1|2234.4|2224.6|2233.1|2223.1|23
1651230600000|2022-04-29 11:10:00|2232.6|2223.4|2232.6|2223.1|2234.1|2224.4|2232.6|2223.1|6
1651230900000|2022-04-29 11:15:00|2232.4|2222.4|2230.6|2221.1|2232.4|2222.4|2230.6|2220.4|46
1651231200000|2022-04-29 11:20:00|2229.1|2220.1|2228.1|2219.6|2231.1|2220.1|2227.6|2217.6|23
1651231500000|2022-04-29 11:25:00|2229.1|2220.1|2233.1|2220.1|2233.1|2223.1|2228.1|2218.4|96
1651231800000|2022-04-29 11:30:00|2231.9|2223.1|2231.6|2220.1|2231.9|2223.1|2230.1|2220.1|13
1651232100000|2022-04-29 11:35:00|2231.4|2221.6|2234.1|2221.1|2236.1|2225.6|2231.4|2219.4|29
1651232400000|2022-04-29 11:40:00|2233.9|2223.1|2233.1|2223.1|2233.9|2223.1|2232.1|2221.1|62
1651232700000|2022-04-29 11:45:00|2232.1|2221.4|2233.1|2222.9|2233.1|2222.9|2231.9|2221.1|13
1651233000000|2022-04-29 11:50:00|2232.1|2221.1|2231.1|2221.1|2232.1|2221.4|2231.1|2221.1|52
1651233300000|2022-04-29 11:55:00|2232.1|2223.1|2231.1|2220.1|2232.1|2223.1|2231.1|2220.1|13
1651233600000|2022-04-29 12:00:00|2230.6|2220.4|2231.1|2221.6|2231.9|2223.1|2229.1|2220.1|9
1651233900000|2022-04-29 12:05:00|2231.6|2218.6|2230.1|2218.6|2231.6|2218.9|2230.1|2218.6|9
1651234200000|2022-04-29 12:10:00|2231.1|2219.1|2231.6|2218.6|2231.6|2219.6|2231.1|2218.6|15
1651234500000|2022-04-29 12:15:00|2231.1|2219.1|2231.6|2220.4|2231.6|2220.6|2230.9|2219.1|18
1651234800000|2022-04-29 12:20:00|2231.9|2220.6|2236.1|2223.1|2236.1|2223.1|2231.9|2220.6|14
1651235100000|2022-04-29 12:25:00|2234.1|2221.1|2236.1|2223.1|2236.1|2223.1|2234.1|2221.1|5
1651235400000|2022-04-29 12:30:00|2235.9||2235.1||2235.9||2235.1||0
1651235700000|2022-04-29 12:35:00|2233.1||2233.1||2233.1||2233.1||0
1651236000000|2022-04-29 12:40:00|2235.1|2225.1|2236.1|2225.1|2236.1|2225.1|2235.1|2225.1|1
1651236900000|2022-04-29 12:55:00|2236.6||2236.6||2236.6||2236.6||5
1651237200000|2022-04-29 13:00:00|2236.1|2223.4|2236.6|2225.9|2236.6|2225.9|2236.1|2223.4|4
1651237500000|2022-04-29 13:05:00|2237.1|2225.4|2237.1|2223.1|2237.1|2225.6|2237.1|2223.1|1
1651237800000|2022-04-29 13:10:00|2236.1|2222.6|2236.1|2223.1|2236.1|2223.1|2236.1|2222.6|0
1651238700000|2022-04-29 13:25:00|2235.1|2224.1|2235.1|2224.1|2235.1|2224.1|2235.1|2224.1|0
1651239000000|2022-04-29 13:30:00|2236.1|2227.1|2236.1|2226.1|2236.1|2227.1|2236.1|2224.1|7
1651239300000|2022-04-29 13:35:00|2237.1|2226.4|2238.1|2226.4|2240.9|2226.4|2237.1|2226.4|6
1651239600000|2022-04-29 13:40:00||2226.1||2226.1||2226.1||2226.1|0
1651239900000|2022-04-29 13:45:00|2237.1|2224.1|2236.1|2223.1|2237.1|2224.1|2231.6|2220.9|18
1651240200000|2022-04-29 13:50:00||2223.4||2223.6||2223.9||2223.4|0
1651240500000|2022-04-29 13:55:00|2238.1|2223.9|2238.1|2225.9|2243.4|2226.1|2238.1|2223.9|8
1651240800000|2022-04-29 14:00:00|2243.1|2226.1|2243.1|2224.1|2243.6|2226.6|2243.1|2224.1|5
1651241100000|2022-04-29 14:05:00|2241.1|2223.1|2241.1|2223.6|2241.1|2223.6|2241.1|2223.1|0
1651241400000|2022-04-29 14:10:00|2243.1|2228.1|2241.1|2223.6|2243.1|2233.1|2241.1|2223.6|4
1651241700000|2022-04-29 14:15:00|2243.1||2241.6||2243.1||2241.6||1
1651562100000|2022-05-03 07:15:00|2241.6|2223.6|2241.6|2223.6|2241.6|2223.6|2241.6|2223.6|0
1651563000000|2022-05-03 07:30:00|2229.1|2206.1|2229.6|2211.6|2229.9|2211.6|2229.1|2206.1|0
1651563300000|2022-05-03 07:35:00|2229.1|2212.1|2228.9|2213.6|2229.1|2220.1|2228.1|2212.1|17
1651563600000|2022-05-03 07:40:00|2229.1|2214.1|2221.1|2208.9|2229.1|2214.1|2221.1|2208.4|3
1651563900000|2022-05-03 07:45:00|2220.4|2208.1|2220.4|2207.9|2220.4|2209.1|2220.4|2207.9|0
1651564200000|2022-05-03 07:50:00|2216.1|2206.9|2223.6|2210.9|2224.6|2213.1|2216.1|2206.6|107
1651564500000|2022-05-03 07:55:00|2225.1|2211.9|2228.1|2215.6|2229.1|2216.1|2225.1|2211.9|77
1651564800000|2022-05-03 08:00:00|2227.6|2215.9|2228.1|2217.1|2228.1|2218.9|2227.6|2215.9|10
1651565100000|2022-05-03 08:05:00|2229.6|2217.6|2227.6|2216.9|2229.6|2218.1|2227.6|2216.9|20
1651565400000|2022-05-03 08:10:00|2229.6|2217.1|2229.6|2218.9|2229.6|2218.9|2229.6|2217.1|5
1651565700000|2022-05-03 08:15:00|2228.6|2219.1|2230.1|2221.1|2230.1|2221.1|2228.6|2219.1|38
1651566000000|2022-05-03 08:20:00|2231.1|2220.6|2231.1|2221.1|2231.1|2221.1|2231.1|2220.1|4
1651566300000|2022-05-03 08:25:00|2230.9|2220.1|2231.1|2219.9|2231.1|2220.1|2228.1|2218.9|11
1651566600000|2022-05-03 08:30:00|2230.9|2219.6|2229.9|2216.4|2230.9|2219.6|2229.9|2216.4|3
1651566900000|2022-05-03 08:35:00|2228.1|2216.1|2225.1|2214.1|2228.1|2216.4|2225.1|2214.1|26
1651567200000|2022-05-03 08:40:00|2223.6|2213.4|2224.1|2212.6|2225.1|2213.4|2223.6|2212.6|11
1651567500000|2022-05-03 08:45:00|2223.9|2213.1|2221.1|2210.6|2223.9|2213.1|2219.9|2210.4|51
1651567800000|2022-05-03 08:50:00|2220.4|2210.9|2220.1|2210.1|2220.4|2211.1|2220.1|2210.1|0
1651568100000|2022-05-03 08:55:00|2220.4||2221.1||2221.1||2220.4||26
1651568400000|2022-05-03 09:00:00|2220.6|2212.6|2218.9|2204.6|2220.6|2212.6|2218.9|2204.6|22
1651568700000|2022-05-03 09:05:00|2218.6|2204.4|2209.6|2197.1|2218.9|2206.6|2209.6|2197.1|18
1651569000000|2022-05-03 09:10:00|2207.1|2196.4|2200.1|2189.9|2207.1|2196.4|2199.1|2189.4|40
1651569300000|2022-05-03 09:15:00|2201.1|2190.1|2203.1|2190.6|2203.1|2190.6|2199.1|2190.1|28
1651569600000|2022-05-03 09:20:00|2202.9|2191.9|2205.1|2194.9|2206.1|2194.9|2202.9|2191.9|17
1651569900000|2022-05-03 09:25:00|2203.1|2193.1|2205.1|2193.4|2205.1|2193.4|2203.1|2192.4|14
1651570200000|2022-05-03 09:30:00||2193.6||2193.4||2193.6||2193.4|5
1651570500000|2022-05-03 09:35:00|2206.1|2193.9|2206.1|2193.9|2206.1|2194.4|2206.1|2193.9|6
1651570800000|2022-05-03 09:40:00|2205.9|2193.6|2205.9|2193.4|2206.1|2197.9|2205.9|2193.4|20
1651571100000|2022-05-03 09:45:00|2205.1|2197.1|2199.1|2188.4|2205.1|2197.1|2199.1|2188.4|13
1651571400000|2022-05-03 09:50:00|2198.1|2187.4|2199.1|2189.1|2199.1|2189.1|2197.1|2187.4|5
1651571700000|2022-05-03 09:55:00|2201.1|2191.1|2204.1|2191.1|2204.1|2195.1|2201.1|2191.1|8
1651572000000|2022-05-03 10:00:00|2203.1|2190.1|2203.1|2190.1|2203.1|2190.1|2203.1|2190.1|2
1651572600000|2022-05-03 10:10:00|2202.9||2202.1||2202.9||2202.1||0
1651572900000|2022-05-03 10:15:00||2190.4||2192.1||2193.1||2190.1|5
1651573200000|2022-05-03 10:20:00|2203.6|2193.1|2201.1|2190.4|2203.6|2195.4|2201.1|2190.1|2
1651573500000|2022-05-03 10:25:00|2198.1|2190.1|2197.6|2187.1|2198.1|2190.4|2197.1|2186.6|21
1651573800000|2022-05-03 10:30:00|2197.1|2185.9|2196.1|2184.1|2197.1|2185.9|2196.1|2184.1|0
1651574100000|2022-05-03 10:35:00|2195.9|2185.1|2193.1|2181.6|2195.9|2185.1|2193.1|2181.6|26
1651574400000|2022-05-03 10:40:00|2191.1|2179.4|2189.1|2177.1|2193.1|2180.1|2189.1|2177.1|4
1651574700000|2022-05-03 10:45:00|2187.9|2176.9|2175.1|2164.6|2187.9|2176.9|2172.6|2163.4|86
1651575000000|2022-05-03 10:50:00|2174.6|2165.1|2174.6|2164.6|2174.6|2165.1|2174.6|2164.1|12
1651575300000|2022-05-03 10:55:00|2174.4|2164.1|2166.1|2156.1|2174.4|2164.1|2163.4|2153.1|106
1651575600000|2022-05-03 11:00:00|2170.1|2155.1|2169.6|2158.1|2170.1|2161.1|2168.1|2155.1|25
1651575900000|2022-05-03 11:05:00|2169.9|2159.1|2167.1|2157.6|2169.9|2159.4|2167.1|2156.1|13
1651576200000|2022-05-03 11:10:00|2168.6|2156.9|2168.6|2158.6|2168.6|2159.4|2168.1|2155.9|12
1651576500000|2022-05-03 11:15:00|2168.1|2157.9|2168.1|2153.6|2168.1|2157.9|2163.1|2153.1|82
1651576800000|2022-05-03 11:20:00|2169.4|2153.9|2167.1|2155.4|2169.9|2161.6|2165.6|2153.9|30
1651577100000|2022-05-03 11:25:00|2165.1|2155.1|2164.4|2153.1|2165.1|2157.1|2161.1|2152.1|21
1651577400000|2022-05-03 11:30:00|2163.9|2147.9|2164.1|2154.1|2164.6|2156.1|2163.1|2147.9|58
1651577700000|2022-05-03 11:35:00|2164.6|2153.4|2165.9|2151.1|2166.1|2157.1|2164.6|2150.4|52
1651578000000|2022-05-03 11:40:00|2164.1|2151.6|2164.1|2151.9|2164.1|2151.9|2163.1|2151.6|1
1651578300000|2022-05-03 11:45:00|2165.9|2152.4|2170.1|2161.6|2170.1|2161.6|2165.9|2152.4|27
1651578600000|2022-05-03 11:50:00|2169.1|2156.9|2174.1|2161.1|2174.1|2163.1|2169.1|2156.9|62
1651578900000|2022-05-03 11:55:00|2173.4|2160.6|2171.1|2158.4|2173.4|2160.6|2171.1|2158.4|7
1651579200000|2022-05-03 12:00:00|2173.4|2158.6|2173.4|2162.6|2173.4|2162.6|2173.1|2158.6|3
1651579500000|2022-05-03 12:05:00|2173.1||2172.9||2173.1||2172.9||2
1651579800000|2022-05-03 12:10:00|2173.1|2163.4|2173.1|2162.6|2173.1|2163.4|2173.1|2162.6|1
1651580100000|2022-05-03 12:15:00|2174.1|2162.9|2174.1|2163.1|2174.1|2163.1|2174.1|2162.9|32
1651580400000|2022-05-03 12:20:00|2175.1|2163.4|2175.1|2164.4|2175.6|2164.4|2175.1|2163.4|6
1651580700000|2022-05-03 12:25:00|2174.1|2163.6|2174.1|2163.6|2174.1|2163.6|2174.1|2163.6|0
1651581000000|2022-05-03 12:30:00|2175.1|2164.1|2174.6|2162.9|2175.1|2164.1|2174.1|2162.9|13
1651581600000|2022-05-03 12:40:00||2163.1||2163.1||2163.1||2162.9|25
1651581900000|2022-05-03 12:45:00|2174.1||2174.6||2174.6||2174.1||5
1651582200000|2022-05-03 12:50:00|2175.1||2175.1||2175.1||2175.1||0
1651582800000|2022-05-03 13:00:00|2176.1|2163.4|2176.1|2166.1|2176.1|2166.1|2176.1|2163.4|5
1651583100000|2022-05-03 13:05:00|2175.1|2164.6|2175.1|2164.6|2175.1|2165.1|2175.1|2164.6|26
1651583400000|2022-05-03 13:10:00|2174.1||2174.1||2174.1||2174.1||2
1651583700000|2022-05-03 13:15:00|2175.1|2164.9|2175.1|2165.4|2176.1|2166.1|2175.1|2164.9|15
1651584000000|2022-05-03 13:20:00|2174.6|2165.6|2175.1|2165.6|2176.1|2165.6|2174.6|2165.6|5
1651584300000|2022-05-03 13:25:00|2176.1|2166.1|2179.1|2168.1|2179.1|2168.1|2176.1|2166.1|38
1651584600000|2022-05-03 13:30:00|2180.1|2168.4|2181.1|2171.4|2183.9|2171.4|2180.1|2167.9|7
1651584900000|2022-05-03 13:35:00|2182.9|2171.6|2182.6|2168.6|2183.1|2171.6|2182.6|2168.4|13
1651585200000|2022-05-03 13:40:00|2182.4|2171.6|2179.1|2168.6|2182.4|2171.6|2179.1|2168.6|1
1651585500000|2022-05-03 13:45:00|2178.9|2166.4|2177.4|2165.6|2178.9|2166.4|2176.1|2165.4|26
1651585800000|2022-05-03 13:50:00|2177.9|2166.6|2178.1|2166.6|2178.1|2166.9|2177.9|2166.6|0
1651586100000|2022-05-03 13:55:00|2178.9|2166.9|2181.1|2168.4|2181.1|2168.4|2178.9|2166.9|3
1651586400000|2022-05-03 14:00:00|2180.6|2168.1|2179.9|2167.1|2180.6|2168.1|2179.9|2167.1|0
1651586700000|2022-05-03 14:05:00|2179.6|2167.4|2180.1|2168.4|2180.1|2168.4|2179.4|2167.4|5
1651587000000|2022-05-03 14:10:00|2181.1|2168.6|2182.1|2169.4|2182.1|2170.1|2181.1|2168.6|1
1651587300000|2022-05-03 14:15:00|2182.6|2171.1|2182.1|2171.4|2182.6|2173.1|2182.1|2171.1|4
1651649400000|2022-05-04 07:30:00|2191.1|2177.1|2188.1|2175.1|2196.1|2178.1|2188.1|2175.1|12
1651649700000|2022-05-04 07:35:00|2186.1|2173.1|2185.6|2173.1|2187.1|2173.1|2185.4|2173.1|13
1651650000000|2022-05-04 07:40:00|2185.4||2184.6||2185.4||2184.1||9
1651650300000|2022-05-04 07:45:00|2185.4||2184.1||2185.4||2184.1||1
1651650600000|2022-05-04 07:50:00|2185.4|2171.1|2183.1|2168.4|2185.4|2171.1|2183.1|2168.4|3
1651650900000|2022-05-04 07:55:00|2182.1|2170.1|2174.9|2164.1|2182.1|2171.1|2174.9|2163.4|21
1651651200000|2022-05-04 08:00:00|2174.6|2167.1|2175.9|2164.1|2178.4|2167.6|2174.1|2164.1|10
1651651500000|2022-05-04 08:05:00|2176.1|2163.4|2172.9|2160.1|2176.1|2164.1|2171.6|2159.4|12
1651651800000|2022-05-04 08:10:00||2162.1||2160.1||2162.1||2160.1|0
1651652100000|2022-05-04 08:15:00||2161.1||2161.1||2161.1||2161.1|0
1651652400000|2022-05-04 08:20:00|2173.1|2162.1|2173.4|2162.1|2174.1|2163.1|2172.1|2162.1|16
1651652700000|2022-05-04 08:25:00|2174.1|2162.6|2174.1|2164.4|2174.1|2164.4|2174.1|2162.6|4
1651653000000|2022-05-04 08:30:00|2173.9||2173.9||2173.9||2173.9||1
1651653300000|2022-05-04 08:35:00||2163.4||2162.6||2163.4||2162.6|12
1651653600000|2022-05-04 08:40:00|2175.1|2164.4|2178.1|2166.1|2178.1|2166.1|2175.1|2164.4|79
1651653900000|2022-05-04 08:45:00|2177.9|2166.4|2183.1|2173.1|2183.1|2173.1|2177.1|2166.4|61
1651654200000|2022-05-04 08:50:00|2185.6|2175.1|2185.1|2173.1|2185.6|2176.1|2185.1|2170.1|40
1651654500000|2022-05-04 08:55:00|2184.1|2174.1|2183.1|2173.1|2184.1|2174.1|2183.1|2173.1|10
1651654800000|2022-05-04 09:00:00||2174.1||2169.9||2174.1||2169.9|16
1651655100000|2022-05-04 09:05:00|2178.6|2170.4|2183.1|2171.1|2183.1|2171.1|2178.6|2170.1|0
1651655400000|2022-05-04 09:10:00|2185.1|2171.6|2188.1|2175.1|2188.1|2177.6|2185.1|2171.1|13
1651655700000|2022-05-04 09:15:00||2175.6||2175.6||2175.6||2175.6|0
1651656000000|2022-05-04 09:20:00|2187.9|2175.1|2186.1|2171.1|2187.9|2175.1|2185.1|2171.1|14
1651656300000|2022-05-04 09:25:00|2185.9|2171.4|2185.9|2172.6|2185.9|2172.6|2185.9|2171.4|0
1651656600000|2022-05-04 09:30:00||2172.4||2172.1||2172.4||2172.1|0
1651656900000|2022-05-04 09:35:00|2184.1|2170.9|2185.6|2176.1|2185.9|2176.1|2184.1|2170.9|25
1651657200000|2022-05-04 09:40:00|2185.9|2172.4|2185.6|2172.1|2185.9|2172.4|2185.1|2172.1|10
1651657500000|2022-05-04 09:45:00|2185.1|2171.4|2184.4|2170.4|2185.1|2171.4|2184.4|2170.4|0
1651657800000|2022-05-04 09:50:00|2184.1|2170.1|2185.4|2171.1|2185.4|2171.1|2183.9|2169.9|0
1651658100000|2022-05-04 09:55:00||2171.4||2175.1||2175.1||2171.4|0
1651658400000|2022-05-04 10:00:00|2185.1|2171.4|2185.1|2171.4|2185.1|2171.4|2185.1|2171.4|10
1651658700000|2022-05-04 10:05:00|2184.1|2171.6|2185.1|2171.6|2185.1|2171.6|2183.6|2171.6|70
1651659000000|2022-05-04 10:10:00|2185.4|2171.9|2185.4|2172.1|2185.4|2172.1|2185.4|2171.9|0
1651659300000|2022-05-04 10:15:00||2172.4||2172.1||2172.9||2172.1|0
1651659600000|2022-05-04 10:20:00|2187.1|2172.4|2187.1|2173.1|2187.1|2173.1|2187.1|2172.4|0
1651659900000|2022-05-04 10:25:00|2187.6|2173.4|2188.1|2174.1|2188.1|2174.1|2187.6|2173.4|40
1651660200000|2022-05-04 10:30:00|2190.1|2175.9|2193.6|2179.4|2193.6|2182.1|2190.1|2175.9|82
1651660500000|2022-05-04 10:35:00|2193.9|2179.6|2196.1|2183.1|2196.6|2183.6|2193.9|2179.6|20
1651660800000|2022-05-04 10:40:00|2194.6|2180.1|2193.1|2179.1|2194.6|2180.1|2193.1|2179.1|10
1651661100000|2022-05-04 10:45:00|2192.9|2178.9|2192.6|2179.4|2192.9|2179.4|2192.6|2178.9|0
1651661400000|2022-05-04 10:50:00|2192.9|2182.1|2194.1|2182.1|2194.6|2182.1|2192.9|2182.1|0
1651661700000|2022-05-04 10:55:00|2193.9|2183.1|2193.9|2183.4|2193.9|2183.4|2193.9|2183.1|1
1651662000000|2022-05-04 11:00:00|2193.6||2193.9||2194.1||2192.1||15
1651662300000|2022-05-04 11:05:00|2193.6||2193.6||2194.1||2193.4||0
1651662600000|2022-05-04 11:10:00|2193.9||2193.9||2193.9||2193.9||0
1651662900000|2022-05-04 11:15:00||2183.6||2183.4||2183.6||2183.4|2
1651663200000|2022-05-04 11:20:00|2193.6||2193.6||2193.9||2193.6||0
1651663500000|2022-05-04 11:25:00|2193.4|2183.1|2193.1|2180.6|2193.4|2183.1|2192.9|2179.4|36
1651663800000|2022-05-04 11:30:00|2192.6|2180.4|2192.1|2179.6|2192.9|2180.4|2187.6|2179.4|0
1651664400000|2022-05-04 11:40:00|2191.1|2179.4|2191.1|2179.4|2191.1|2179.6|2191.1|2179.4|0
1651664700000|2022-05-04 11:45:00|2190.9|2177.1|2190.6|2177.4|2191.1|2178.9|2189.1|2177.1|25
1651665000000|2022-05-04 11:50:00|2190.4|2177.1|2185.1|2174.9|2190.6|2177.1|2185.1|2174.4|31
1651665300000|2022-05-04 11:55:00|2184.9||2184.6||2184.9||2184.6||0
1651665600000|2022-05-04 12:00:00|2184.9|2174.6|2185.1|2173.9|2185.1|2174.6|2184.9|2173.6|0
1651665900000|2022-05-04 12:05:00||2174.1||2174.4||2174.4||2174.1|0
1651666200000|2022-05-04 12:10:00|2184.9||2184.9||2184.9||2184.9||0
1651666500000|2022-05-04 12:15:00|2185.1|2174.6|2187.1|2174.6|2187.1|2174.6|2185.1|2174.6|5
1651666800000|2022-05-04 12:20:00|2186.9|2178.9|2187.1|2174.6|2187.1|2178.9|2186.9|2174.6|49
1651667100000|2022-05-04 12:25:00|2188.1|2175.1|2190.1|2177.1|2190.1|2177.1|2188.1|2175.1|0
1651667700000|2022-05-04 12:35:00|2190.6|2177.4|2190.4|2177.1|2190.6|2177.4|2190.4|2177.1|0
1651668000000|2022-05-04 12:40:00|2190.6||2189.6||2190.6||2189.6||0
1651668300000|2022-05-04 12:45:00|2189.1|2175.4|2186.1|2174.9|2189.1|2175.4|2186.1|2174.6|10
1651668600000|2022-05-04 12:50:00||2175.1||2174.9||2175.1||2174.9|0
1651669200000|2022-05-04 13:00:00|2186.6|2175.1|2188.6|2175.9|2189.1|2175.9|2186.6|2175.1|11
1651669500000|2022-05-04 13:05:00||2176.1||2176.1||2176.1||2175.9|2
1651669800000|2022-05-04 13:10:00|2189.6|2176.4|2189.1|2176.4|2189.9|2176.4|2189.1|2176.4|0
1651670100000|2022-05-04 13:15:00|2188.6|2176.1|2186.1|2176.1|2189.1|2176.1|2186.1|2176.1|0
1651670400000|2022-05-04 13:20:00|2188.9|2176.4|2188.9|2178.1|2188.9|2178.1|2188.9|2176.4|1
1651670700000|2022-05-04 13:25:00||2176.4||2177.1||2177.1||2176.1|0
1651671000000|2022-05-04 13:30:00|2188.6|2178.1|2188.1|2177.4|2188.6|2178.1|2187.1|2177.1|23
1651671300000|2022-05-04 13:35:00|2188.6|2177.1|2188.1|2177.1|2188.6|2177.1|2188.1|2177.1|1
1651671600000|2022-05-04 13:40:00|2186.1|2176.1|2187.1|2175.4|2188.6|2176.1|2186.1|2174.9|16
1651671900000|2022-05-04 13:45:00|2187.6|2175.1|2188.1|2175.6|2188.1|2175.6|2186.1|2175.1|2
1651672200000|2022-05-04 13:50:00|2188.6|2175.4|2188.9|2175.4|2188.9|2175.4|2188.6|2175.4|0
1651672500000|2022-05-04 13:55:00|2188.6|2175.6|2188.1|2176.1|2188.6|2179.1|2188.1|2175.6|3
1651672800000|2022-05-04 14:00:00|2187.9|2175.6|2186.1|2174.6|2187.9|2175.6|2186.1|2174.6|0
1651673100000|2022-05-04 14:05:00|2186.6|2173.9|2185.1|2175.4|2186.6|2175.4|2185.1|2173.9|0
1651673400000|2022-05-04 14:10:00|2183.6|2174.1|2185.1|2174.6|2185.1|2174.6|2183.6|2174.1|1
1651673700000|2022-05-04 14:15:00|2183.1|2175.1|2183.9|2174.9|2185.4|2175.1|2183.1|2174.6|16
1651734900000|2022-05-05 07:15:00|2222.9|2205.1|2222.9|2206.1|2222.9|2208.1|2219.1|2205.1|2
1651735200000|2022-05-05 07:20:00||2209.1||2209.1||2209.1||2209.1|0
1651735500000|2022-05-05 07:25:00|2222.6|2210.1|2222.1|2210.1|2222.6|2211.1|2222.1|2210.1|3
1651735800000|2022-05-05 07:30:00|2221.1|2212.1|2226.1|2211.1|2229.1|2218.1|2220.1|2211.1|33
1651736100000|2022-05-05 07:35:00|2225.6|2211.4|2224.1|2209.1|2226.1|2214.6|2221.6|2209.1|21
1651736400000|2022-05-05 07:40:00|2222.9|2211.1|2218.1|2207.6|2222.9|2211.1|2215.4|2206.4|24
1651736700000|2022-05-05 07:45:00|2220.4|2206.4|2220.1|2206.6|2220.4|2206.6|2220.1|2206.1|5
1651737000000|2022-05-05 07:50:00|2219.9|2208.1|2218.1|2208.1|2219.9|2208.1|2218.1|2208.1|0
1651737300000|2022-05-05 07:55:00|2217.1|2206.6|2216.1|2202.1|2217.1|2206.6|2216.1|2202.1|14
1651737600000|2022-05-05 08:00:00|2215.1|2201.4|2214.1|2201.1|2215.1|2201.6|2209.6|2200.6|20
1651737900000|2022-05-05 08:05:00|2215.1|2201.9|2215.1|2205.1|2215.1|2206.9|2214.9|2201.9|8
1651738200000|2022-05-05 08:10:00|2216.1|2204.4|2219.1|2208.1|2219.9|2208.1|2216.1|2204.4|9
1651738500000|2022-05-05 08:15:00|2218.1|2207.1|2217.1|2205.1|2218.1|2209.1|2217.1|2205.1|3
1651738800000|2022-05-05 08:20:00|2218.1|2205.9|2219.9|2207.1|2219.9|2207.6|2218.1|2205.9|0
1651739100000|2022-05-05 08:25:00|2216.9|2208.9|2213.1|2203.1|2216.9|2208.9|2213.1|2203.1|18
1651739400000|2022-05-05 08:30:00|2212.9|2201.1|2211.6|2200.6|2212.9|2201.1|2211.6|2200.6|5
1651739700000|2022-05-05 08:35:00|2211.1|2198.6|2209.1|2197.1|2211.1|2198.6|2209.1|2196.9|4
1651740000000|2022-05-05 08:40:00|2210.9|2197.6|2208.9|2197.1|2210.9|2198.4|2208.9|2197.1|6
1651740300000|2022-05-05 08:45:00|2207.9|2196.1|2206.1|2193.1|2207.9|2196.1|2204.6|2190.9|34
1651740600000|2022-05-05 08:50:00||2192.4||2191.9||2192.4||2191.1|1
1651740900000|2022-05-05 08:55:00||2191.1||2192.1||2193.1||2191.1|25
1651741200000|2022-05-05 09:00:00|2204.1|2192.6|2201.1|2191.4|2204.6|2192.6|2201.1|2191.1|6
1651741500000|2022-05-05 09:05:00|2202.1|2191.1|2201.1|2191.1|2202.1|2191.1|2201.1|2191.1|0
1651741800000|2022-05-05 09:10:00|2202.1||2202.1||2202.1||2202.1||4
1651742100000|2022-05-05 09:15:00|2201.1|2191.4|2202.1|2191.4|2202.1|2191.4|2201.1|2191.1|1
1651742400000|2022-05-05 09:20:00|2204.6|2193.1|2202.1|2188.4|2204.6|2193.1|2202.1|2188.4|18
1651742700000|2022-05-05 09:25:00|2201.1|2188.1|2201.1|2188.1|2201.1|2188.1|2201.1|2188.1|0
1651743000000|2022-05-05 09:30:00|2200.9|2187.1|2198.6|2186.4|2201.1|2187.1|2198.6|2186.1|11
1651743300000|2022-05-05 09:35:00|2198.4|2186.1|2194.1|2182.4|2198.4|2186.1|2191.6|2182.4|24
1651743600000|2022-05-05 09:40:00||2183.1||2183.1||2183.1||2183.1|0
1651743900000|2022-05-05 09:45:00|2193.1|2182.4|2191.4|2180.4|2193.1|2182.4|2191.4|2179.4|28
1651744200000|2022-05-05 09:50:00|2193.1|2181.1|2193.9|2183.1|2195.1|2183.1|2193.1|2181.1|3
1651744500000|2022-05-05 09:55:00|2194.1|2181.6|2193.9|2181.4|2194.1|2182.1|2193.9|2181.4|1
1651744800000|2022-05-05 10:00:00|2193.1|2180.1|2191.1|2180.4|2193.1|2183.1|2188.4|2180.1|7
1651745100000|2022-05-05 10:05:00|2194.1||2194.6||2194.6||2193.1||15
1651745400000|2022-05-05 10:10:00|2196.1|2183.1|2196.1|2184.1|2196.1|2184.1|2196.1|2183.1|2
1651745700000|2022-05-05 10:15:00||2185.1||2186.1||2186.4||2184.1|0
1651746000000|2022-05-05 10:20:00|2194.1|2184.1|2193.1|2184.1|2194.1|2184.1|2193.1|2184.1|0
1651746300000|2022-05-05 10:25:00|2192.9|2183.1|2192.1|2180.1|2192.9|2183.1|2192.1|2180.1|11
1651746900000|2022-05-05 10:35:00|2194.1|2180.4|2194.1|2180.4|2194.1|2180.4|2194.1|2180.4|0
1651747200000|2022-05-05 10:40:00|2192.1||2193.1||2193.1||2192.1||0
1651747500000|2022-05-05 10:45:00|2195.1|2180.6|2196.1|2181.6|2196.1|2181.6|2195.1|2180.6|0
1651747800000|2022-05-05 10:50:00|2194.1|2183.1|2194.1|2183.1|2194.1|2183.1|2194.1|2183.1|0
1651748100000|2022-05-05 10:55:00||2180.1||2180.1||2180.1||2180.1|5
1651748400000|2022-05-05 11:00:00|2191.1|2180.4|2196.1|2182.1|2197.1|2183.1|2191.1|2180.1|10
1651748700000|2022-05-05 11:05:00|2195.1|2183.1|2195.1|2180.9|2195.1|2183.1|2195.1|2180.1|1
1651749300000|2022-05-05 11:15:00|2194.9|2180.1|2191.1|2180.1|2194.9|2180.1|2191.1|2180.1|0
1651749600000|2022-05-05 11:20:00||2180.4||2180.4||2180.4||2180.4|0
1651750200000|2022-05-05 11:30:00|2189.1|2180.1|2188.4|2175.6|2189.1|2180.1|2185.1|2175.6|24
1651750500000|2022-05-05 11:35:00|2189.1|2175.9|2187.1|2175.6|2189.1|2175.9|2187.1|2175.6|0
1651751700000|2022-05-05 11:55:00||2175.9||2175.9||2175.9||2175.9|5
1651752000000|2022-05-05 12:00:00|2186.9|2175.6|2185.1|2173.1|2186.9|2175.6|2184.1|2173.1|11
1651752300000|2022-05-05 12:05:00|2186.1|2173.4|2187.1|2173.6|2187.1|2173.6|2186.1|2173.4|0
1651752600000|2022-05-05 12:10:00||2175.1||2175.1||2175.1||2175.1|0
1651752900000|2022-05-05 12:15:00|2186.6||2185.6||2186.6||2185.6||8
1651753200000|2022-05-05 12:20:00|2185.1|2173.1|2184.1|2172.1|2185.1|2173.1|2184.1|2172.1|12
1651753500000|2022-05-05 12:25:00||2171.4||2169.9||2171.4||2169.1|5
1651753800000|2022-05-05 12:30:00|2183.9|2169.6|2181.1|2168.4|2183.9|2169.6|2181.1|2168.1|3
1651754100000|2022-05-05 12:35:00|2180.9|2168.1|2179.1|2166.1|2180.9|2168.1|2175.1|2163.1|3
1651754400000|2022-05-05 12:40:00|2177.1|2165.1|2175.1|2160.4|2177.1|2165.1|2170.4|2160.4|10
1651754700000|2022-05-05 12:45:00|2174.9|2161.1|2172.6|2162.1|2174.9|2162.1|2172.6|2160.4|1
1651755000000|2022-05-05 12:50:00|2172.1|2161.9|2168.1|2157.4|2172.1|2161.9|2168.1|2156.1|26
1651755300000|2022-05-05 12:55:00|2167.4|2156.1|2164.1|2154.6|2167.4|2156.1|2164.1|2154.4|13
1651755600000|2022-05-05 13:00:00|2164.4|2155.1|2166.6|2155.6|2166.6|2155.6|2164.4|2154.6|21
1651755900000|2022-05-05 13:05:00|2166.1|2156.1|2166.1|2151.6|2167.6|2156.1|2164.1|2150.6|48
1651756200000|2022-05-05 13:10:00|2165.4|2151.4|2159.9|2149.1|2165.4|2151.4|2159.9|2148.6|0
1651756500000|2022-05-05 13:15:00|2159.6|2148.6|2156.1|2145.4|2159.9|2148.6|2156.1|2145.1|68
1651756800000|2022-05-05 13:20:00|2156.6|2146.1|2158.1|2149.1|2158.1|2149.4|2156.6|2146.1|3
1651757100000|2022-05-05 13:25:00|2159.1|2149.4|2157.9|2145.1|2160.4|2149.4|2157.9|2145.1|49
1651757400000|2022-05-05 13:30:00|2157.1|2144.6|2155.9|2145.1|2157.1|2145.6|2155.1|2144.1|43
1651757700000|2022-05-05 13:35:00|2156.1|2145.4|2159.6|2148.4|2159.6|2149.9|2156.1|2145.4|5
1651758000000|2022-05-05 13:40:00|2160.1|2148.6|2160.9|2150.4|2161.1|2150.4|2160.1|2148.6|0
1651758300000|2022-05-05 13:45:00|2161.9|2150.1|2156.1|2146.6|2161.9|2150.1|2155.1|2145.1|21
1651758600000|2022-05-05 13:50:00|2155.1|2147.1|2157.6|2145.1|2158.1|2147.1|2155.1|2144.9|14
1651758900000|2022-05-05 13:55:00|2157.4|2144.4|2155.1|2145.4|2157.4|2145.4|2155.1|2144.4|0
1651759200000|2022-05-05 14:00:00|2154.6||2154.6||2154.6||2154.6||2
1651759500000|2022-05-05 14:05:00|2156.6|2146.6|2155.1|2146.9|2158.1|2146.9|2155.1|2146.6|10
1651759800000|2022-05-05 14:10:00|2158.1|2147.1|2158.1|2148.1|2158.1|2148.1|2158.1|2147.1|2
1651760100000|2022-05-05 14:15:00|2157.1|2147.1|2155.1|2145.9|2157.1|2147.1|2155.1|2144.1|34
1651821300000|2022-05-06 07:15:00|2139.1|2124.6|2138.1|2124.9|2139.1|2124.9|2132.4|2124.1|3
1651821600000|2022-05-06 07:20:00|2131.1|2126.1|2131.1|2113.1|2134.1|2126.1|2131.1|2098.4|5
1651821900000|2022-05-06 07:25:00||2114.1||2114.1||2117.1||2114.1|6
1651822200000|2022-05-06 07:30:00|2116.6|2113.1|2110.9|2093.9|2116.6|2113.1|2104.1|2093.6|60
1651822500000|2022-05-06 07:35:00|2101.9|2095.4|2111.6|2095.4|2116.1|2097.4|2101.4|2093.1|24
1651822800000|2022-05-06 07:40:00|2113.1|2095.6|2123.1|2111.1|2129.1|2111.1|2113.1|2095.6|12
1651823100000|2022-05-06 07:45:00|2126.1|2115.1|2129.1|2113.1|2130.1|2115.1|2119.9|2111.6|5
1651823400000|2022-05-06 07:50:00|2128.1|2113.6|2130.1|2116.1|2130.1|2119.9|2123.1|2113.1|6
1651823700000|2022-05-06 07:55:00|2131.1|2122.1|2130.1|2117.1|2132.9|2122.1|2128.4|2113.9|19
1651824000000|2022-05-06 08:00:00|2129.9|2115.4|2122.1|2109.4|2129.9|2115.4|2122.1|2108.9|47
1651824300000|2022-05-06 08:05:00|2126.4|2109.6|2126.1|2114.4|2126.4|2118.1|2126.1|2109.6|85
1651824600000|2022-05-06 08:10:00||2114.9||2116.1||2116.4||2114.9|18
1651824900000|2022-05-06 08:15:00|2125.9|2114.4|2125.6|2112.4|2125.9|2114.9|2125.6|2111.9|10
1651825200000|2022-05-06 08:20:00|2125.4|2113.6|2126.1|2115.4|2126.1|2116.1|2123.1|2113.6|32
1651825500000|2022-05-06 08:25:00|2127.1|2116.1|2133.9|2119.4|2134.1|2119.9|2126.4|2115.9|90
1651825800000|2022-05-06 08:30:00|2133.6|2119.1|2133.6|2120.6|2133.6|2123.1|2133.6|2119.1|12
1651826100000|2022-05-06 08:35:00|2133.1|2120.4|2133.9|2119.4|2133.9|2121.6|2131.1|2119.1|21
1651826400000|2022-05-06 08:40:00|2131.4|2118.4|2128.9|2114.6|2131.4|2118.4|2128.9|2114.4|5
1651826700000|2022-05-06 08:45:00|2128.6|2114.4|2123.1|2113.4|2128.6|2114.4|2123.1|2113.4|0
1651827000000|2022-05-06 08:50:00|2121.6|2113.6|2123.4|2109.4|2126.1|2117.1|2121.6|2109.4|39
1651827300000|2022-05-06 08:55:00|2123.1|2109.6|2126.1|2114.1|2126.4|2115.1|2123.1|2109.6|48
1651827600000|2022-05-06 09:00:00|2125.9|2113.6|2125.9|2113.6|2125.9|2113.6|2125.9|2113.6|5
1651827900000|2022-05-06 09:05:00|2125.6|2113.9|2125.6|2113.4|2125.6|2114.6|2125.6|2113.4|40
1651828200000|2022-05-06 09:10:00|2125.4|2113.6|2125.1|2113.1|2125.4|2114.1|2125.1|2113.1|1
1651828500000|2022-05-06 09:15:00|2125.4|2113.4|2121.1|2111.4|2125.4|2113.4|2121.1|2111.4|20
1651828800000|2022-05-06 09:20:00|2123.1|2111.6|2120.1|2108.1|2123.1|2111.6|2119.1|2108.1|25
1651829100000|2022-05-06 09:25:00|2119.6|2108.4|2117.9|2104.4|2119.6|2108.4|2117.9|2104.1|27
1651829400000|2022-05-06 09:30:00|2117.1|2103.6|2117.4|2105.1|2117.4|2105.1|2115.9|2102.9|0
1651829700000|2022-05-06 09:35:00|2117.6|2105.4|2119.6|2107.6|2119.6|2109.6|2117.6|2105.4|35
1651830000000|2022-05-06 09:40:00|2120.6|2109.6|2122.4|2110.1|2123.4|2111.6|2120.1|2109.6|41
1651830300000|2022-05-06 09:45:00|2121.6|2110.6|2118.1|2107.6|2121.6|2110.6|2118.1|2107.6|14
1651830600000|2022-05-06 09:50:00|2117.9|2104.1|2116.1|2106.4|2119.9|2106.4|2112.6|2102.6|31
1651830900000|2022-05-06 09:55:00|2115.6|2105.6|2118.6|2105.1|2118.6|2105.9|2113.1|2104.4|49
1651831200000|2022-05-06 10:00:00|2116.1|2103.6|2113.4|2098.9|2118.6|2104.1|2111.1|2098.9|39
1651831500000|2022-05-06 10:05:00|2110.9|2098.6|2109.9|2097.6|2110.9|2098.6|2109.9|2097.6|0
1651831800000|2022-05-06 10:10:00|2109.4|2097.1|2113.1|2097.6|2113.4|2097.6|2104.1|2094.6|43
1651832100000|2022-05-06 10:15:00|2112.6|2097.9|2110.6|2098.1|2112.6|2098.6|2107.4|2097.9|15
1651832400000|2022-05-06 10:20:00|2108.1|2099.6|2109.1|2098.6|2109.1|2099.9|2108.1|2098.4|1
1651832700000|2022-05-06 10:25:00|2108.6|2097.9|2111.4|2098.4|2111.6|2098.4|2106.1|2097.9|28
1651833000000|2022-05-06 10:30:00|2108.9||2111.1||2111.1||2108.6||14
1651833300000|2022-05-06 10:35:00|2108.6|2097.1|2106.4|2097.1|2108.6|2099.9|2106.1|2097.1|13
1651833600000|2022-05-06 10:40:00|2106.6|2096.9|2107.4|2096.9|2109.6|2100.6|2105.1|2096.9|14
1651833900000|2022-05-06 10:45:00|2104.9|2096.6|2106.9|2096.6|2107.4|2096.6|2104.9|2096.6|14
1651834200000|2022-05-06 10:50:00|2105.6|2096.4|2105.6|2096.1|2105.6|2096.4|2104.6|2094.9|115
1651834500000|2022-05-06 10:55:00|2105.4|2095.4|2103.6|2094.6|2105.4|2095.4|2103.6|2094.6|38
1651834800000|2022-05-06 11:00:00|2104.1|2092.6|2103.9|2092.1|2104.1|2092.6|2103.9|2091.6|55
1651835100000|2022-05-06 11:05:00|2103.6|2094.6|2102.6|2090.1|2103.6|2094.6|2102.6|2089.6|16
1651835400000|2022-05-06 11:10:00|2102.4|2089.6|2100.6|2086.9|2102.6|2089.6|2100.6|2086.9|2
1651835700000|2022-05-06 11:15:00|2100.4|2086.6|2094.9|2081.6|2100.6|2086.6|2092.6|2080.6|21
1651836000000|2022-05-06 11:20:00|2095.9|2084.6|2091.6|2080.9|2096.4|2084.6|2091.6|2080.9|31
1651836300000|2022-05-06 11:25:00|2089.9|2081.6|2087.6|2078.9|2089.9|2081.6|2087.6|2077.6|23
1651836600000|2022-05-06 11:30:00|2087.1|2078.6|2082.9|2071.6|2087.1|2078.6|2082.9|2071.1|60
1651836900000|2022-05-06 11:35:00|2082.1|2071.1|2078.6|2068.6|2082.1|2071.6|2074.6|2064.6|47
1651837200000|2022-05-06 11:40:00|2080.6|2065.9|2080.6|2065.1|2081.6|2069.9|2073.1|2064.6|42
1651837500000|2022-05-06 11:45:00|2077.6|2065.6|2082.4|2068.9|2084.4|2069.6|2077.1|2065.6|23
1651837800000|2022-05-06 11:50:00|2081.6|2069.1|2085.6|2071.9|2085.6|2071.9|2081.6|2069.1|24
1651838100000|2022-05-06 11:55:00|2087.6|2075.1|2083.4|2074.9|2087.6|2075.6|2083.4|2071.9|24
1651838400000|2022-05-06 12:00:00|2082.6|2072.6|2089.6|2078.1|2091.4|2079.6|2082.6|2072.6|30
1651838700000|2022-05-06 12:05:00|2089.4|2076.6|2087.4|2075.9|2089.4|2076.6|2084.9|2075.9|27
1651839000000|2022-05-06 12:10:00|2087.6|2076.1|2087.6|2074.6|2089.6|2077.9|2085.9|2074.6|17
1651839300000|2022-05-06 12:15:00|2085.1|2073.4|2084.6|2073.6|2085.1|2073.9|2082.6|2072.6|33
1651839600000|2022-05-06 12:20:00|2082.1|2073.9|2090.6|2074.6|2091.6|2075.4|2082.1|2072.9|42
1651839900000|2022-05-06 12:25:00|2088.1|2077.9|2086.6|2075.6|2090.6|2077.9|2083.4|2074.6|6
1651840200000|2022-05-06 12:30:00|2087.6|2075.9|2090.1|2078.6|2090.1|2079.6|2085.1|2075.6|38
1651840500000|2022-05-06 12:35:00|2086.6|2077.9|2091.6|2079.1|2091.6|2079.6|2086.6|2077.9|12
1651840800000|2022-05-06 12:40:00|2089.1|2079.6|2089.6|2076.9|2091.6|2079.9|2089.1|2076.6|20
1651841100000|2022-05-06 12:45:00|2089.1|2076.6|2087.1|2074.9|2089.1|2076.6|2083.6|2074.6|21
1651841400000|2022-05-06 12:50:00|2084.6|2077.9|2085.9|2075.1|2087.1|2077.9|2082.9|2074.6|14
1651841700000|2022-05-06 12:55:00|2085.6|2074.6|2080.1|2066.6|2085.6|2074.6|2079.6|2066.6|27
1651842000000|2022-05-06 13:00:00|2079.6|2064.9|2080.1|2065.6|2080.1|2065.6|2071.6|2060.9|17
1651842300000|2022-05-06 13:05:00|2079.9|2067.4|2076.1|2064.9|2079.9|2067.4|2076.1|2064.9|5
1651842600000|2022-05-06 13:10:00|2075.9|2064.6|2077.4|2065.6|2078.6|2065.6|2069.6|2060.9|22
1651842900000|2022-05-06 13:15:00|2074.9|2065.9|2077.4|2066.4|2077.4|2066.4|2074.9|2065.9|10
1651843200000|2022-05-06 13:20:00|2077.6|2067.6|2079.6|2069.4|2080.6|2069.4|2077.6|2065.9|12
1651843500000|2022-05-06 13:25:00|2080.6|2068.6|2081.6|2069.1|2081.6|2070.6|2078.6|2067.9|7
1651843800000|2022-05-06 13:30:00|2082.6|2069.6|2076.6|2064.9|2083.6|2073.6|2076.6|2062.9|4
1651844100000|2022-05-06 13:35:00|2074.6|2062.9|2074.6|2062.6|2074.6|2062.9|2069.1|2058.9|7
1651844400000|2022-05-06 13:40:00|2076.4|2064.6|2075.6|2062.6|2077.6|2064.9|2075.6|2061.9|10
1651844700000|2022-05-06 13:45:00|2074.6|2062.9|2076.1|2063.6|2076.1|2066.6|2072.6|2061.9|20
1651845000000|2022-05-06 13:50:00|2075.9|2063.9|2074.6|2064.6|2076.4|2064.6|2074.6|2063.9|5
1651845300000|2022-05-06 13:55:00|2075.4|2064.9|2076.6|2066.1|2076.6|2067.4|2075.4|2064.9|8
1651845600000|2022-05-06 14:00:00||2065.9||2066.6||2066.6||2065.9|0
1651845900000|2022-05-06 14:05:00|2077.6|2065.9|2084.6|2070.6|2085.6|2070.6|2077.6|2065.9|15
1651846200000|2022-05-06 14:10:00|2085.4|2070.1|2085.4|2074.6|2085.4|2074.6|2085.4|2070.1|3
1651846500000|2022-05-06 14:15:00|2087.4|2070.4|2086.6|2071.6|2087.4|2074.9|2082.6|2070.4|8
1652080500000|2022-05-09 07:15:00|2086.6|2071.6|2078.6|2064.6|2086.6|2071.6|2072.6|2055.6|0
1652080800000|2022-05-09 07:20:00|2080.6|2070.6|2080.6|2067.6|2080.6|2070.6|2080.6|2064.6|5
1652081100000|2022-05-09 07:25:00|2090.6||2082.6||2090.6||2082.6||0
1652081400000|2022-05-09 07:30:00|2081.6|2064.9|2075.6|2064.9|2082.6|2064.9|2075.6|2064.9|2
1652081700000|2022-05-09 07:35:00|2074.6|2064.6|2077.6|2059.6|2081.6|2064.6|2067.6|2054.6|15
1652082000000|2022-05-09 07:40:00|2079.9|2050.1|2079.6|2064.6|2080.6|2066.1|2077.6|2050.1|13
1652082300000|2022-05-09 07:45:00|2080.9|2064.9|2087.6|2072.1|2087.6|2072.4|2074.1|2064.4|12
1652082600000|2022-05-09 07:50:00|2090.4|2073.9|2091.6|2079.1|2099.4|2084.4|2090.4|2073.9|38
1652082900000|2022-05-09 07:55:00|2092.6|2079.6|2092.4|2079.6|2095.6|2082.1|2091.6|2079.6|25
1652083200000|2022-05-09 08:00:00|2092.1|2078.1|2087.6|2077.1|2092.4|2079.6|2087.6|2077.1|9
1652083500000|2022-05-09 08:05:00|2088.6|2077.6|2089.6|2079.6|2089.6|2079.6|2087.6|2077.6|13
1652083800000|2022-05-09 08:10:00|2090.6|2081.6|2091.1|2080.6|2091.1|2081.6|2090.6|2079.6|5
1652084100000|2022-05-09 08:15:00|2091.4|2080.9|2094.6|2084.6|2094.6|2084.6|2091.4|2080.9|20
1652084400000|2022-05-09 08:20:00|2096.6|2082.6|2101.6|2092.1|2101.6|2092.1|2090.6|2081.6|30
1652084700000|2022-05-09 08:25:00|2101.1|2086.9|2099.6|2085.4|2101.6|2091.1|2099.6|2083.9|23
1652085000000|2022-05-09 08:30:00|2099.4|2085.1|2089.6|2077.6|2099.4|2085.1|2088.6|2077.6|15
1652085300000|2022-05-09 08:35:00|2088.6|2076.9|2085.6|2073.1|2088.6|2076.9|2084.9|2072.9|51
1652085600000|2022-05-09 08:40:00|2082.1|2073.6|2086.6|2075.6|2086.6|2075.6|2082.1|2073.1|3
1652085900000|2022-05-09 08:45:00|2088.6|2075.9|2088.6|2077.9|2088.6|2077.9|2087.6|2075.9|14
1652086200000|2022-05-09 08:50:00||2078.1||2078.6||2078.6||2078.1|0
1652086500000|2022-05-09 08:55:00|2094.1|2079.4|2092.6|2078.6|2094.4|2084.6|2092.6|2078.4|3
1652086800000|2022-05-09 09:00:00|2092.4|2078.4|2090.6|2078.4|2092.4|2078.4|2090.6|2078.4|0
1652087100000|2022-05-09 09:05:00|2092.1|2078.6|2090.6|2078.4|2092.1|2078.6|2090.6|2078.4|5
1652087400000|2022-05-09 09:10:00||2078.6||2078.6||2078.6||2078.6|0
1652087700000|2022-05-09 09:15:00|2090.4|2078.4|2090.4|2078.4|2090.4|2078.4|2090.4|2078.4|0
1652088000000|2022-05-09 09:20:00||2078.6||2078.6||2078.6||2078.6|0
1652088300000|2022-05-09 09:25:00|2087.6|2078.4|2087.6|2077.6|2087.6|2078.4|2087.6|2077.6|0
1652088600000|2022-05-09 09:30:00|2090.4|2076.9|2085.6|2074.6|2090.4|2076.9|2085.4|2074.6|41
1652088900000|2022-05-09 09:35:00|2085.4|2072.9|2080.6|2066.6|2085.4|2072.9|2075.4|2066.6|4
1652089200000|2022-05-09 09:40:00|2081.1|2066.9|2079.9|2063.6|2081.1|2067.6|2077.4|2063.6|11
1652089500000|2022-05-09 09:45:00|2080.1|2064.6|2072.6|2059.6|2080.1|2064.6|2072.6|2058.9|10
1652089800000|2022-05-09 09:50:00|2074.6|2060.6|2074.6|2064.6|2075.4|2064.6|2074.6|2060.6|1
1652090100000|2022-05-09 09:55:00|2077.4|2066.6|2078.4|2064.6|2078.4|2066.6|2076.6|2064.6|2
1652090700000|2022-05-09 10:05:00|2078.6|2065.1|2078.6|2064.6|2078.6|2065.1|2078.6|2064.6|0
1652091000000|2022-05-09 10:10:00|2078.1||2078.1||2078.1||2078.1||0
1652091300000|2022-05-09 10:15:00|2077.6|2064.9|2077.6|2064.9|2077.6|2064.9|2077.6|2064.9|0
1652091600000|2022-05-09 10:20:00|2077.4|2064.6|2075.6|2064.6|2077.4|2064.6|2074.6|2064.6|2
1652091900000|2022-05-09 10:25:00|2076.6||2076.6||2076.6||2076.6||0
1652092200000|2022-05-09 10:30:00|2075.9|2061.9|2071.6|2059.4|2076.6|2061.9|2071.6|2058.6|7
1652092500000|2022-05-09 10:35:00|2066.9|2058.9|2069.6|2055.9|2071.6|2058.9|2066.9|2055.9|4
1652092800000|2022-05-09 10:40:00|2069.4|2054.6|2069.6|2053.6|2070.1|2054.6|2068.6|2053.1|2
1652093100000|2022-05-09 10:45:00|2069.4|2052.9|2066.6|2050.9|2069.4|2054.6|2062.4|2050.1|7
1652093400000|2022-05-09 10:50:00|2067.6|2051.1|2069.6|2054.6|2071.1|2055.4|2067.6|2051.1|10
1652093700000|2022-05-09 10:55:00|2070.1|2054.9|2070.4|2054.9|2070.6|2054.9|2070.1|2054.9|0
1652094000000|2022-05-09 11:00:00|2071.1|2055.1|2072.1|2057.6|2072.1|2057.6|2071.1|2055.1|0
1652094300000|2022-05-09 11:05:00|2072.6|2057.9|2072.6|2058.4|2072.6|2058.4|2072.6|2057.9|0
1652094600000|2022-05-09 11:10:00|2071.6|2059.2|2075.2|2063.2|2075.2|2063.2|2071.6|2059.2|0
1652094900000|2022-05-09 11:15:00|2076.6|2064.6|2079.2|2065.2|2079.4|2066.4|2076.6|2064.6|12
1652095200000|2022-05-09 11:20:00|2078.9|2062.7|2074.4|2062.4|2079.2|2062.7|2074.4|2061.9|0
1652095500000|2022-05-09 11:25:00|2076.2|2061.9|2076.4|2062.9|2076.4|2062.9|2075.9|2061.9|0
1652096100000|2022-05-09 11:35:00|2077.4|2063.2|2076.2|2063.4|2078.2|2064.4|2071.9|2063.2|23
1652096400000|2022-05-09 11:40:00|2075.9|2063.2|2073.9|2062.9|2076.2|2063.2|2073.9|2062.9|15
1652096700000|2022-05-09 11:45:00|2073.7|2061.9|2072.9|2057.7|2073.9|2061.9|2072.2|2057.7|25
1652097000000|2022-05-09 11:50:00|2073.2|2057.9|2074.4|2060.4|2074.4|2060.4|2073.2|2057.9|0
1652097300000|2022-05-09 11:55:00|2074.2|2060.7|2073.9|2061.7|2074.2|2061.7|2073.9|2060.7|0
1652097600000|2022-05-09 12:00:00|2074.2|2062.4|2074.4|2062.7|2074.4|2062.7|2073.4|2062.4|1
1652097900000|2022-05-09 12:05:00|2078.9|2062.4|2081.4|2071.4|2081.4|2071.4|2078.4|2062.4|52
1652098200000|2022-05-09 12:10:00|2082.4|2073.4|2082.4|2068.9|2084.9|2073.4|2082.4|2067.7|12
1652098500000|2022-05-09 12:15:00|2082.2|2068.4|2080.4|2066.9|2082.2|2068.4|2079.4|2066.4|4
1652098800000|2022-05-09 12:20:00|2080.2|2066.7|2077.7|2062.7|2080.4|2066.7|2077.4|2062.4|2
1652099100000|2022-05-09 12:25:00|2077.4||2077.4||2078.4||2076.9||2
1652099400000|2022-05-09 12:30:00|2077.7|2063.4|2078.4|2063.4|2078.4|2063.4|2077.7|2063.4|0
1652099700000|2022-05-09 12:35:00|2079.4|2063.9|2079.4|2066.4|2079.4|2066.4|2079.4|2063.7|20
1652100000000|2022-05-09 12:40:00|2079.2|2066.7|2081.7|2065.7|2082.4|2067.2|2079.2|2065.4|9
1652100300000|2022-05-09 12:45:00|2081.9|2065.9|2082.4|2067.4|2082.4|2067.4|2081.9|2065.7|0
1652100600000|2022-05-09 12:50:00|2083.4|2067.9|2083.4|2070.2|2083.4|2070.2|2083.4|2067.7|0
1652100900000|2022-05-09 12:55:00|2083.2|2070.4|2083.2|2071.7|2083.2|2071.9|2082.4|2070.4|1
1652101200000|2022-05-09 13:00:00|2082.9|2071.4|2080.9|2067.4|2083.4|2071.4|2079.4|2067.4|12
1652101500000|2022-05-09 13:05:00|2079.4||2079.4||2079.4||2079.4||0
1652101800000|2022-05-09 13:10:00||2067.7||2067.7||2067.7||2067.7|0
1652102100000|2022-05-09 13:15:00|2081.7|2067.4|2081.9|2067.7|2082.2|2067.9|2081.7|2067.4|0
1652102400000|2022-05-09 13:20:00|2081.7|2068.4|2079.4|2063.7|2081.9|2068.4|2078.9|2062.9|16
1652102700000|2022-05-09 13:25:00|2079.7|2064.2|2080.4|2064.9|2080.4|2064.9|2079.7|2063.9|0
1652103000000|2022-05-09 13:30:00|2080.7|2065.2|2080.4|2065.2|2080.7|2065.2|2080.4|2065.2|0
1652103300000|2022-05-09 13:35:00|2080.7|2065.4|2080.9|2065.7|2081.7|2065.9|2079.4|2065.2|0
1652103600000|2022-05-09 13:40:00|2080.7|2066.4|2079.4|2066.4|2081.2|2066.4|2079.2|2066.4|0
1652103900000|2022-05-09 13:45:00|2079.2||2079.2||2079.4||2079.2||0
1652104200000|2022-05-09 13:50:00|2079.4|2066.7|2078.9|2067.4|2079.4|2067.4|2078.9|2066.7|0
1652104500000|2022-05-09 13:55:00|2079.4|2067.7|2079.4|2066.7|2079.4|2068.4|2077.4|2066.7|7
1652104800000|2022-05-09 14:00:00||2066.9||2066.9||2066.9||2066.9|5
1652105100000|2022-05-09 14:05:00|2074.4|2066.4|2074.4|2061.4|2074.4|2066.4|2074.4|2058.4|7
1652105400000|2022-05-09 14:10:00|2077.4|2062.4|2076.4|2066.4|2077.4|2066.4|2076.4|2062.4|0
1652105700000|2022-05-09 14:15:00|2077.4||2079.2||2079.2||2077.4||2
1652166900000|2022-05-10 07:15:00|2099.4|2071.4|2099.4|2076.9|2099.4|2076.9|2099.4|2071.4|0
1652167200000|2022-05-10 07:20:00|2097.4|2077.4|2097.4|2077.7|2097.4|2077.7|2097.4|2077.4|0
1652167500000|2022-05-10 07:25:00|2084.4|2077.4|2084.4|2071.4|2084.4|2077.4|2084.4|2071.4|2
1652167800000|2022-05-10 07:30:00|2086.4|2076.4|2097.4|2082.4|2097.4|2082.4|2086.4|2076.4|14
1652168100000|2022-05-10 07:35:00|2097.2|2083.4|2094.4|2079.2|2097.2|2083.4|2087.4|2075.9|14
1652168400000|2022-05-10 07:40:00|2091.4|2079.7|2098.4|2084.4|2099.4|2089.2|2091.4|2079.7|23
1652168700000|2022-05-10 07:45:00|2099.4|2084.7|2101.4|2088.7|2102.4|2088.7|2099.4|2084.7|21
1652169000000|2022-05-10 07:50:00|2102.4|2089.2|2099.4|2086.2|2102.4|2092.4|2099.4|2085.7|18
1652169300000|2022-05-10 07:55:00|2098.9|2086.4|2098.9|2087.4|2098.9|2087.4|2098.9|2086.2|0
1652169600000|2022-05-10 08:00:00|2099.4|2088.2|2102.4|2088.7|2102.4|2088.9|2099.4|2087.4|9
1652169900000|2022-05-10 08:05:00|2103.4|2089.9|2104.9|2092.7|2105.2|2092.7|2103.4|2089.4|40
1652170200000|2022-05-10 08:10:00|2105.2|2092.9|2106.9|2094.9|2107.2|2096.4|2105.2|2092.9|24
1652170500000|2022-05-10 08:15:00|2107.2|2094.2|2109.7|2098.9|2109.7|2098.9|2107.2|2094.2|41
1652170800000|2022-05-10 08:20:00|2112.2|2101.9|2112.2|2097.9|2112.2|2101.9|2111.4|2097.7|15
1652171100000|2022-05-10 08:25:00|2111.9|2097.7|2114.2|2099.9|2114.2|2099.9|2111.4|2097.7|1
1652171400000|2022-05-10 08:30:00||2100.4||2100.4||2100.4||2100.4|0
1652171700000|2022-05-10 08:35:00|2115.4|2101.2|2115.2|2101.4|2115.4|2101.4|2115.2|2101.2|0
1652172000000|2022-05-10 08:40:00|2115.4|2101.7|2115.7|2105.4|2117.9|2105.4|2115.4|2101.4|3
1652172300000|2022-05-10 08:45:00|2115.4|2105.9|2114.4|2104.9|2115.9|2105.9|2113.9|2104.9|8
1652172600000|2022-05-10 08:50:00|2115.4|2103.2|2111.7|2099.7|2115.4|2103.2|2111.7|2099.7|21
1652172900000|2022-05-10 08:55:00|2111.4|2097.9|2105.2|2095.4|2111.4|2099.4|2105.2|2095.4|35
1652173200000|2022-05-10 09:00:00|2104.2|2094.9|2108.2|2095.9|2108.4|2095.9|2104.2|2094.9|14
1652173500000|2022-05-10 09:05:00|2108.4|2095.4|2107.9|2095.4|2108.4|2095.4|2107.9|2095.4|0
1652173800000|2022-05-10 09:10:00|2107.7|2096.4|2107.9|2095.4|2107.9|2096.4|2107.7|2095.4|1
1652174100000|2022-05-10 09:15:00||2095.7||2095.7||2095.7||2095.7|0
1652174400000|2022-05-10 09:20:00||2095.9||2095.2||2095.9||2095.2|0
1652174700000|2022-05-10 09:25:00|2107.7|2095.4|2104.7|2092.4|2107.9|2098.4|2102.4|2089.9|56
1652175000000|2022-05-10 09:30:00|2104.4|2089.7|2100.9|2084.9|2104.4|2089.7|2096.7|2084.7|3
1652175300000|2022-05-10 09:35:00|2100.7|2085.4|2100.4|2085.4|2102.7|2092.4|2099.7|2085.4|2
1652175600000|2022-05-10 09:40:00|2100.9|2087.4|2102.9|2087.4|2102.9|2093.4|2100.9|2087.4|1
1652175900000|2022-05-10 09:45:00|2102.7||2102.4||2102.9||2102.4||10
1652176200000|2022-05-10 09:50:00|2099.4|2089.4|2098.7|2087.4|2102.4|2091.4|2098.7|2087.4|19
1652176500000|2022-05-10 09:55:00|2098.4|2085.7|2090.9|2077.4|2098.4|2085.7|2090.9|2076.7|69
1652176800000|2022-05-10 10:00:00|2090.4|2078.4|2090.9|2075.2|2090.9|2078.4|2083.4|2074.9|18
1652177100000|2022-05-10 10:05:00|2090.7|2073.9|2085.7|2072.4|2090.7|2073.9|2085.7|2071.7|0
1652177400000|2022-05-10 10:10:00|2085.4|2071.4|2079.4|2063.7|2085.4|2071.4|2079.2|2063.2|8
1652177700000|2022-05-10 10:15:00|2078.9|2062.9|2076.9|2066.4|2079.2|2066.4|2076.9|2062.7|0
1652178000000|2022-05-10 10:20:00|2077.2|2066.7|2079.4|2068.4|2079.4|2068.4|2077.2|2066.4|13
1652178300000|2022-05-10 10:25:00|2081.9|2064.9|2087.4|2072.4|2087.9|2072.4|2081.9|2064.9|7
1652178600000|2022-05-10 10:30:00|2085.4|2074.4|2087.4|2075.7|2088.4|2079.4|2085.4|2074.4|9
1652178900000|2022-05-10 10:35:00|2089.4|2076.4|2089.4|2077.4|2089.4|2077.4|2089.4|2076.4|5
1652179200000|2022-05-10 10:40:00|2091.2|2078.4|2090.9|2078.4|2091.7|2078.4|2090.7|2078.4|0
1652179500000|2022-05-10 10:45:00|2091.2|2079.4|2088.4|2076.4|2091.7|2079.4|2088.4|2076.4|3
1652179800000|2022-05-10 10:50:00|2087.4|2075.9|2086.4|2071.4|2087.4|2075.9|2086.4|2070.4|22
1652180100000|2022-05-10 10:55:00|2086.2|2069.2|2084.9|2071.4|2086.2|2071.4|2082.4|2068.4|10
1652180400000|2022-05-10 11:00:00|2085.7|2069.2|2074.2|2061.4|2085.7|2069.2|2074.2|2059.9|21
1652180700000|2022-05-10 11:05:00|2073.4|2058.4|2073.4|2059.4|2073.9|2059.4|2072.7|2058.4|10
1652181300000|2022-05-10 11:15:00|2073.2|2059.2|2068.9|2058.4|2073.4|2059.2|2068.9|2058.4|10
1652181600000|2022-05-10 11:20:00|2068.7|2054.9|2059.4|2046.4|2068.7|2054.9|2059.4|2046.4|24
1652181900000|2022-05-10 11:25:00|2059.2|2043.9|2057.4|2043.7|2059.2|2045.4|2054.4|2042.2|43
1652182200000|2022-05-10 11:30:00|2059.2|2044.9|2062.4|2051.7|2064.2|2051.7|2059.2|2044.9|43
1652182500000|2022-05-10 11:35:00|2064.7|2051.9|2069.4|2056.4|2069.4|2060.4|2064.4|2051.7|11
1652182800000|2022-05-10 11:40:00|2069.2|2058.4|2064.4|2054.4|2069.2|2058.4|2064.4|2053.9|3
1652183100000|2022-05-10 11:45:00|2064.2|2053.9|2059.4|2045.9|2064.2|2053.9|2058.9|2045.9|14
1652183400000|2022-05-10 11:50:00|2060.9|2046.2|2059.4|2047.9|2062.7|2052.4|2059.4|2046.2|23
1652183700000|2022-05-10 11:55:00|2060.4|2049.4|2063.4|2051.4|2063.4|2051.4|2060.4|2049.4|10
1652184000000|2022-05-10 12:00:00|2064.4|2051.7|2064.4|2051.7|2066.2|2051.9|2064.4|2051.4|5
1652184300000|2022-05-10 12:05:00|2063.4|2052.4|2066.4|2056.4|2066.4|2056.4|2063.4|2052.4|1
1652184600000|2022-05-10 12:10:00|2067.4|2053.7|2068.4|2056.4|2068.4|2056.4|2066.4|2053.7|22
1652184900000|2022-05-10 12:15:00|2069.4|2061.4|2070.4|2061.4|2071.9|2061.4|2069.4|2056.4|10
1652185200000|2022-05-10 12:20:00|2072.4|2059.9|2079.4|2066.4|2079.7|2066.4|2072.4|2059.4|35
1652185500000|2022-05-10 12:25:00|2078.7|2065.7|2074.4|2062.4|2079.4|2065.7|2074.2|2059.4|5
1652185800000|2022-05-10 12:30:00|2074.9|2064.4|2072.4|2062.4|2074.9|2064.4|2072.4|2062.4|6
1652186100000|2022-05-10 12:35:00|2073.4|2064.4|2074.7|2062.4|2074.7|2066.4|2073.4|2062.4|30
1652186400000|2022-05-10 12:40:00|2074.9|2066.4|2079.2|2067.9|2080.9|2071.4|2074.9|2062.4|145
1652186700000|2022-05-10 12:45:00|2078.9|2064.9|2080.7|2068.7|2080.9|2071.4|2077.4|2063.7|36
1652187000000|2022-05-10 12:50:00|2080.4|2071.4|2081.7|2072.9|2081.9|2072.9|2079.4|2068.7|70
1652187300000|2022-05-10 12:55:00|2083.2|2073.2|2084.4|2073.7|2085.4|2073.7|2083.2|2073.2|23
1652187600000|2022-05-10 13:00:00|2085.9|2076.4|2086.4|2076.4|2086.4|2076.4|2085.7|2074.9|20
1652187900000|2022-05-10 13:05:00|2086.2|2074.9|2084.2|2070.2|2086.2|2075.4|2081.4|2069.2|35
1652188200000|2022-05-10 13:10:00|2083.9|2069.4|2081.9|2068.2|2083.9|2069.4|2081.4|2067.7|0
1652188500000|2022-05-10 13:15:00|2083.2|2068.4|2086.4|2072.4|2086.4|2074.4|2083.2|2068.4|14
1652188800000|2022-05-10 13:20:00|2086.2|2073.4|2082.9|2071.9|2086.2|2073.4|2080.7|2071.9|4
1652189100000|2022-05-10 13:25:00|2082.4|2071.4|2083.4|2070.2|2083.4|2071.4|2077.4|2068.4|51
1652189400000|2022-05-10 13:30:00|2084.4|2071.4|2086.7|2075.4|2086.7|2075.4|2084.4|2071.4|2
1652189700000|2022-05-10 13:35:00|2086.4|2074.4|2083.4|2071.7|2086.4|2074.4|2083.4|2071.7|0
1652190000000|2022-05-10 13:40:00|2083.7|2072.4|2084.9|2071.7|2085.9|2072.7|2083.7|2071.7|1
1652190300000|2022-05-10 13:45:00|2084.4||2083.9||2084.4||2083.9||1
1652190600000|2022-05-10 13:50:00|2084.4|2071.9|2089.4|2076.4|2090.9|2076.4|2084.4|2071.9|50
1652190900000|2022-05-10 13:55:00|2093.9|2076.7|2089.4|2080.7|2093.9|2080.7|2089.2|2076.7|32
1652191200000|2022-05-10 14:00:00|2088.4|2078.9|2086.4|2072.4|2092.4|2078.9|2086.4|2071.7|30
1652191500000|2022-05-10 14:05:00|2088.4|2073.4|2088.9|2075.4|2089.4|2075.4|2087.9|2073.4|2
1652191800000|2022-05-10 14:10:00|2087.4||2087.4||2087.4||2087.4||1
1652192100000|2022-05-10 14:15:00|2083.4|2073.4|2087.4|2072.4|2092.4|2073.4|2083.4|2072.4|2
1652253300000|2022-05-11 07:15:00|2087.4|2072.4|2087.4|2072.4|2087.4|2072.4|2087.4|2072.4|0
1652254200000|2022-05-11 07:30:00|2099.2|2081.4|2105.2|2076.4|2105.2|2081.4|2094.4|2071.7|13
1652254500000|2022-05-11 07:35:00|2103.4|2081.4|2093.4|2079.4|2103.4|2086.9|2093.4|2079.4|1
1652254800000|2022-05-11 07:40:00|2089.4|2078.9|2087.4|2075.4|2093.4|2078.9|2083.7|2073.7|13
1652255100000|2022-05-11 07:45:00|2083.4|2073.7|2087.4|2074.4|2087.4|2074.4|2083.4|2072.7|15
1652255400000|2022-05-11 07:50:00|2089.2|2075.7|2091.2|2078.9|2091.7|2078.9|2089.2|2075.7|21
1652255700000|2022-05-11 07:55:00|2088.4|2078.4|2092.4|2076.7|2094.4|2081.4|2088.4|2076.7|30
1652256000000|2022-05-11 08:00:00|2090.4|2076.4|2090.4|2076.9|2090.4|2076.9|2090.4|2076.4|0
1652256300000|2022-05-11 08:05:00|2091.4|2077.4|2094.4|2080.2|2094.4|2081.4|2091.4|2077.4|8
1652256600000|2022-05-11 08:10:00|2097.7|2080.4|2098.4|2084.2|2098.4|2084.2|2097.7|2080.4|4
1652256900000|2022-05-11 08:15:00|||||||||1
1652257200000|2022-05-11 08:20:00|2097.4|2083.4|2097.4|2083.7|2097.4|2083.7|2097.4|2083.4|0
1652257500000|2022-05-11 08:25:00|2098.4|2084.4|2098.4|2085.9|2098.4|2085.9|2098.4|2084.4|0
1652257800000|2022-05-11 08:30:00|2100.2|2087.7|2099.4|2087.4|2100.2|2087.7|2099.4|2087.4|6
1652258400000|2022-05-11 08:40:00|2099.2|2087.2|2100.2|2088.2|2100.2|2088.2|2099.2|2087.2|0
1652258700000|2022-05-11 08:45:00|2103.4|2088.9|2111.4|2097.2|2111.4|2098.9|2102.4|2088.9|34
1652259000000|2022-05-11 08:50:00|2111.2|2096.4|2108.4|2094.4|2111.2|2096.4|2107.9|2093.9|1
1652259300000|2022-05-11 08:55:00||2094.7||2096.4||2096.7||2094.7|0
1652259600000|2022-05-11 09:00:00|2109.4|2095.7|2109.4|2095.7|2109.4|2095.7|2109.4|2095.7|11
1652259900000|2022-05-11 09:05:00|2112.7|2096.2|2111.4|2096.4|2112.7|2098.4|2111.2|2096.2|3
1652260200000|2022-05-11 09:10:00|2109.4|2096.2|2111.4|2101.4|2111.4|2101.4|2109.4|2096.2|3
1652260500000|2022-05-11 09:15:00|2111.2|2099.2|2110.4|2100.7|2111.2|2100.7|2108.4|2098.4|28
1652260800000|2022-05-11 09:20:00|2111.2|2100.9|2113.9|2102.7|2114.2|2102.7|2111.2|2100.9|12
1652261100000|2022-05-11 09:25:00|2113.7|2102.4|2113.2|2099.2|2113.7|2102.4|2113.2|2099.2|14
1652261400000|2022-05-11 09:30:00|2113.4|2098.9|2113.4|2099.7|2113.4|2100.4|2112.9|2098.9|0
1652262000000|2022-05-11 09:40:00|2113.2|2099.4|2111.4|2098.7|2113.2|2099.4|2111.4|2098.7|0
1652262600000|2022-05-11 09:50:00|2111.2|2102.4|2111.2|2098.7|2111.2|2102.4|2111.2|2098.7|0
1652263200000|2022-05-11 10:00:00|2110.2|2098.4|2109.4|2098.4|2110.2|2098.4|2109.4|2098.4|5
1652263500000|2022-05-11 10:05:00|2109.2|2095.4|2109.4|2095.7|2109.4|2095.7|2109.2|2094.4|2
1652263800000|2022-05-11 10:10:00|2109.2||2108.4||2109.2||2108.4||0
1652264100000|2022-05-11 10:15:00|2107.4|2094.9|2107.7|2095.7|2110.2|2096.4|2105.4|2094.9|11
1652264400000|2022-05-11 10:20:00|2108.9|2096.4|2107.4|2096.4|2108.9|2096.4|2107.4|2096.4|0
1652264700000|2022-05-11 10:25:00||2097.4||2097.4||2097.4||2097.4|1
1652265000000|2022-05-11 10:30:00|2110.9|2097.7|2111.7|2099.7|2111.7|2099.7|2109.4|2097.7|17
1652265300000|2022-05-11 10:35:00|2111.4|2099.4|2114.2|2101.4|2114.2|2101.4|2109.4|2099.4|0
1652265600000|2022-05-11 10:40:00|2113.4||2113.4||2113.4||2113.4||0
1652265900000|2022-05-11 10:45:00|2114.2|2101.7|2117.9|2101.9|2117.9|2105.7|2114.2|2101.4|11
1652266200000|2022-05-11 10:50:00|2117.4|2103.9|2128.4|2116.7|2128.4|2118.4|2117.4|2103.9|64
1652266500000|2022-05-11 10:55:00|2127.9|2115.9|2126.7|2112.2|2127.9|2115.9|2124.2|2109.9|71
1652266800000|2022-05-11 11:00:00|2128.4|2112.7|2127.4|2113.4|2128.4|2120.2|2127.2|2112.4|26
1652267100000|2022-05-11 11:05:00|2128.2|2113.7|2126.9|2112.9|2128.2|2113.7|2126.7|2112.9|0
1652267400000|2022-05-11 11:10:00|2126.2|2112.4|2121.2|2107.4|2126.2|2112.4|2121.2|2107.4|10
1652267700000|2022-05-11 11:15:00|2122.2|2107.7|2120.7|2106.9|2122.2|2107.7|2114.4|2104.7|10
1652268000000|2022-05-11 11:20:00|2120.2|2106.2|2122.2|2109.4|2122.2|2109.4|2120.2|2106.2|0
1652268300000|2022-05-11 11:25:00||2109.7||2109.7||2109.7||2109.7|0
1652268600000|2022-05-11 11:30:00||2109.9||2111.4||2111.4||2109.9|0
1652268900000|2022-05-11 11:35:00||2110.7||2110.4||2110.7||2110.4|6
1652269200000|2022-05-11 11:40:00|2121.9|2110.2|2121.7|2109.4|2122.2|2110.2|2121.2|2109.4|1
1652269500000|2022-05-11 11:45:00|2121.9|2108.7|2121.4|2108.7|2121.9|2108.7|2119.4|2107.9|5
1652269800000|2022-05-11 11:50:00|2123.9|2108.9|2123.9|2111.7|2123.9|2111.7|2122.9|2108.9|6
1652270100000|2022-05-11 11:55:00|2124.4|2111.9|2123.4|2110.9|2124.4|2111.9|2123.4|2108.4|10
1652270400000|2022-05-11 12:00:00|2123.2|2110.7|2121.9|2108.2|2123.2|2110.7|2121.9|2107.7|0
1652270700000|2022-05-11 12:05:00|2122.7|2108.4|2122.9|2108.9|2123.2|2108.9|2122.4|2108.4|0
1652271000000|2022-05-11 12:10:00|2122.7||2122.9||2122.9||2122.7||0
1652271300000|2022-05-11 12:15:00|2119.4|2107.4|2122.9|2108.7|2122.9|2108.7|2119.4|2107.2|10
1652271600000|2022-05-11 12:20:00|2122.7|2108.4|2120.7|2106.9|2122.7|2108.4|2120.7|2106.9|0
1652271900000|2022-05-11 12:25:00|2121.4|2107.2|2120.9|2106.9|2122.2|2107.9|2120.9|2106.9|0
1652272200000|2022-05-11 12:30:00|2121.4|2106.7|2114.9|2100.4|2121.4|2107.4|2109.4|2098.2|76
1652272500000|2022-05-11 12:35:00|2115.4|2101.2|2107.4|2093.4|2115.4|2101.4|2106.4|2093.4|5
1652272800000|2022-05-11 12:40:00|2107.2|2092.7|2103.7|2089.7|2107.2|2092.7|2099.4|2089.4|158
1652273100000|2022-05-11 12:45:00|2099.4|2089.4|2095.2|2080.7|2099.4|2089.4|2095.2|2080.4|20
1652273400000|2022-05-11 12:50:00|2094.7|2080.4|2092.7|2079.4|2094.7|2080.4|2092.4|2079.4|0
1652273700000|2022-05-11 12:55:00|2092.4|2079.2|2082.2|2067.4|2092.7|2079.2|2078.4|2066.4|15
1652274000000|2022-05-11 13:00:00|2081.4|2067.7|2082.4|2068.7|2084.7|2074.4|2079.4|2067.4|44
1652274300000|2022-05-11 13:05:00|2084.2|2068.9|2086.7|2074.4|2086.7|2074.4|2084.2|2068.7|4
1652274600000|2022-05-11 13:10:00|2086.4|2071.2|2080.4|2068.2|2086.4|2071.2|2080.4|2068.2|5
1652274900000|2022-05-11 13:15:00|2079.4|2068.4|2093.2|2079.4|2093.2|2081.4|2077.4|2068.2|133
1652275200000|2022-05-11 13:20:00|2089.4|2077.9|2088.4|2077.4|2090.4|2081.4|2088.4|2072.4|64
1652275500000|2022-05-11 13:25:00|2089.4|2077.9|2090.4|2078.9|2090.4|2078.9|2089.4|2077.9|0
1652275800000|2022-05-11 13:30:00|2091.4|2080.4|2087.9|2074.2|2091.4|2080.4|2087.9|2074.2|63
1652276100000|2022-05-11 13:35:00|2086.9|2073.2|2086.4|2074.9|2086.9|2074.9|2086.4|2072.7|0
1652276400000|2022-05-11 13:40:00|2085.4|2074.4|2086.4|2074.4|2086.4|2074.4|2085.4|2074.4|1
1652276700000|2022-05-11 13:45:00|2089.4|2075.2|2091.4|2077.4|2091.4|2077.4|2089.2|2075.2|3
1652277000000|2022-05-11 13:50:00|2091.2|2077.9|2097.4|2082.9|2097.4|2086.2|2091.2|2077.9|37
1652277300000|2022-05-11 13:55:00|2096.4|2082.7|2093.4|2082.4|2096.9|2082.7|2093.4|2080.4|0
1652277600000|2022-05-11 14:00:00||2081.7||2077.9||2081.7||2077.9|27
1652277900000|2022-05-11 14:05:00|2092.4|2073.2|2092.4|2068.2|2092.4|2073.2|2092.4|2068.2|1
1652278200000|2022-05-11 14:10:00|2089.4|2068.4|2084.4|2071.7|2089.4|2071.7|2084.4|2068.4|10
1652278500000|2022-05-11 14:15:00||2072.4||2071.9||2074.4||2071.7|6
1652339700000|2022-05-12 07:15:00|2049.7|2012.4|2048.9|2018.4|2049.7|2018.4|2048.9|2012.4|0
1652340000000|2022-05-12 07:20:00|2048.4|2016.4|2048.4|2021.4|2048.4|2021.4|2048.4|2016.4|1
1652340300000|2022-05-12 07:25:00|2047.4|2023.4|2047.4|2023.4|2047.4|2023.4|2047.4|2023.4|0
1652340600000|2022-05-12 07:30:00|2047.2|2024.4|2042.4|2030.4|2047.2|2034.7|2042.4|2018.7|8
1652340900000|2022-05-12 07:35:00|2046.4|2032.4|2048.4|2038.4|2048.4|2038.4|2046.4|2032.4|6
1652341200000|2022-05-12 07:40:00|2049.4|2036.4|2058.4|2045.4|2058.4|2045.4|2044.4|2034.4|45
1652341500000|2022-05-12 07:45:00|2056.7|2041.9|2074.2|2059.9|2074.2|2059.9|2052.4|2040.4|11
1652341800000|2022-05-12 07:50:00|2074.4|2057.4|2069.4|2058.9|2078.9|2064.7|2069.4|2057.4|33
1652342100000|2022-05-12 07:55:00|2068.2|2057.4|2069.4|2057.4|2069.4|2057.7|2066.4|2057.4|31
1652342400000|2022-05-12 08:00:00|2071.4|2057.9|2071.4|2060.4|2071.4|2060.4|2071.4|2057.9|20
1652342700000|2022-05-12 08:05:00|2071.2|2058.7|2065.4|2051.7|2071.2|2058.7|2065.4|2051.7|6
1652343000000|2022-05-12 08:10:00||2053.4||2051.7||2053.4||2051.7|1
1652343300000|2022-05-12 08:15:00|2065.2|2051.4|2065.2|2053.9|2065.2|2053.9|2061.4|2051.4|12
1652343600000|2022-05-12 08:20:00|2063.4|2053.4|2065.2|2054.4|2065.2|2054.4|2063.4|2053.4|16
1652343900000|2022-05-12 08:25:00|2065.4|2053.9|2066.9|2055.9|2066.9|2056.4|2065.4|2053.9|5
1652344200000|2022-05-12 08:30:00|2067.4|2056.9|2071.4|2058.4|2071.4|2058.7|2067.4|2056.9|25
1652344500000|2022-05-12 08:35:00|2075.9|2058.9|2073.4|2061.2|2075.9|2061.4|2073.4|2058.7|1
1652344800000|2022-05-12 08:40:00||2061.4||2059.4||2061.4||2059.4|0
1652345100000|2022-05-12 08:45:00|2073.2|2058.7|2065.4|2053.4|2073.2|2058.7|2065.4|2052.2|3
1652345400000|2022-05-12 08:50:00||2052.7||2052.7||2052.7||2052.7|5
1652345700000|2022-05-12 08:55:00||2052.9||2053.7||2053.9||2052.9|0
1652346000000|2022-05-12 09:00:00||2053.9||2054.2||2054.2||2053.7|1
1652346300000|2022-05-12 09:05:00|2069.4|2053.7|2065.7|2049.9|2069.4|2054.9|2059.4|2049.9|25
1652346600000|2022-05-12 09:10:00|2065.4|2049.7|2056.7|2042.4|2065.4|2049.7|2056.2|2041.7|21
1652346900000|2022-05-12 09:15:00|2057.4|2040.7|2056.4|2041.7|2058.7|2041.7|2050.4|2040.4|25
1652347200000|2022-05-12 09:20:00|2057.9|2041.9|2060.4|2044.7|2060.7|2044.7|2057.9|2041.7|0
1652347500000|2022-05-12 09:25:00|2060.2|2044.9|2055.4|2040.9|2060.2|2044.9|2055.4|2040.7|15
1652347800000|2022-05-12 09:30:00|2054.4|2039.9|2055.4|2039.9|2055.4|2041.4|2049.4|2039.9|5
1652348100000|2022-05-12 09:35:00|2056.4|2040.2|2056.4|2040.4|2056.4|2040.4|2056.4|2040.2|0
1652348400000|2022-05-12 09:40:00|2054.4|2040.7|2056.4|2041.4|2056.4|2046.4|2054.4|2040.4|2
1652348700000|2022-05-12 09:45:00|2056.2|2041.7|2062.2|2045.9|2062.2|2047.4|2055.4|2041.7|31
1652349000000|2022-05-12 09:50:00|2062.4|2046.2|2059.2|2046.4|2063.2|2054.2|2059.2|2046.2|10
1652349300000|2022-05-12 09:55:00|2059.4||2057.4||2059.4||2057.4||0
1652349600000|2022-05-12 10:00:00|2055.4|2044.9|2055.4|2043.4|2055.4|2044.9|2055.4|2043.4|1
1652349900000|2022-05-12 10:05:00|2057.4|2042.4|2059.4|2045.7|2059.4|2047.4|2057.4|2042.4|4
1652350200000|2022-05-12 10:10:00||2045.9||2046.4||2046.4||2045.9|0
1652350500000|2022-05-12 10:15:00|2059.2|2042.2|2053.9|2040.2|2059.2|2042.2|2053.9|2040.2|11
1652350800000|2022-05-12 10:20:00|2054.9|2040.4|2054.9|2041.2|2055.4|2041.2|2054.7|2040.4|0
1652351100000|2022-05-12 10:25:00|2054.7|2040.9|2059.4|2047.2|2059.4|2047.2|2049.4|2039.9|30
1652351700000|2022-05-12 10:35:00||2045.7||2048.4||2048.4||2045.7|0
1652352300000|2022-05-12 10:45:00|2061.4|2049.2|2063.4|2046.9|2063.9|2049.4|2061.4|2045.9|2
1652352600000|2022-05-12 10:50:00|2063.7|2047.4|2063.9|2048.4|2063.9|2048.4|2063.7|2047.4|0
1652353200000|2022-05-12 11:00:00|2063.7|2048.7|2064.4|2049.4|2065.9|2049.4|2063.2|2048.7|0
1652353500000|2022-05-12 11:05:00|2065.7|2049.7|2067.7|2051.4|2067.7|2051.4|2065.7|2049.7|0
1652353800000|2022-05-12 11:10:00|2067.9|2051.7|2068.4|2056.4|2068.4|2056.4|2066.2|2051.4|11
1652354100000|2022-05-12 11:15:00|2069.2|2059.9|2076.4|2065.4|2077.7|2067.4|2069.2|2059.9|98
1652354400000|2022-05-12 11:20:00|2077.9|2063.9|2076.4|2064.4|2079.4|2064.4|2076.2|2063.7|5
1652354700000|2022-05-12 11:25:00|2075.7|2063.9|2068.4|2058.4|2075.7|2063.9|2068.4|2056.9|47
1652355000000|2022-05-12 11:30:00|2066.7|2058.7|2065.4|2054.4|2068.4|2058.9|2065.4|2052.9|45
1652355300000|2022-05-12 11:35:00|2066.9|2052.9|2067.4|2053.7|2067.4|2056.4|2064.4|2052.9|15
1652355600000|2022-05-12 11:40:00|2067.7|2053.9|2065.7|2053.4|2067.9|2054.2|2065.7|2053.4|0
1652355900000|2022-05-12 11:45:00|2065.9|2053.9|2069.2|2054.9|2070.2|2058.7|2065.9|2053.9|11
1652356200000|2022-05-12 11:50:00|2068.4|2054.4|2066.4|2052.9|2068.4|2054.4|2066.4|2052.9|8
1652356500000|2022-05-12 11:55:00|2066.2|2051.9|2058.4|2044.2|2066.2|2051.9|2058.4|2044.2|20
1652356800000|2022-05-12 12:00:00|2057.7|2043.7|2054.4|2042.9|2057.7|2043.9|2054.4|2042.7|0
1652357100000|2022-05-12 12:05:00|2056.4|2044.4|2059.9|2046.4|2059.9|2046.4|2056.2|2044.4|1
1652357400000|2022-05-12 12:10:00|2059.7|2044.4|2057.9|2044.7|2059.7|2044.7|2057.9|2044.4|0
1652357700000|2022-05-12 12:15:00|2059.9|2044.4|2056.7|2043.7|2060.2|2046.4|2056.7|2043.7|11
1652358000000|2022-05-12 12:20:00|2055.4|2042.9|2055.7|2041.7|2056.7|2044.9|2053.4|2041.7|33
1652358300000|2022-05-12 12:25:00|2055.4|2039.4|2053.2|2039.4|2055.4|2039.7|2053.2|2039.4|1
1652358600000|2022-05-12 12:30:00|2055.4|2039.9|2055.4|2043.4|2056.4|2043.4|2055.4|2039.9|1
1652358900000|2022-05-12 12:35:00|2056.2||2056.4||2056.4||2056.2||0
1652359200000|2022-05-12 12:40:00|2056.2|2048.2|2057.4|2044.4|2057.9|2048.2|2056.2|2042.4|8
1652359500000|2022-05-12 12:45:00|2057.2|2044.7|2056.7|2043.9|2057.2|2044.7|2056.7|2043.9|8
1652359800000|2022-05-12 12:50:00|2056.9|2044.9|2054.9|2043.9|2056.9|2044.9|2054.9|2043.9|0
1652360100000|2022-05-12 12:55:00|2054.4||2056.2||2056.2||2054.4||1
1652360400000|2022-05-12 13:00:00|2055.9|2042.2|2053.4|2039.4|2056.2|2042.2|2053.4|2039.4|3
1652360700000|2022-05-12 13:05:00|2052.9|2038.9|2050.4|2037.4|2052.9|2038.9|2050.4|2037.4|2
1652361000000|2022-05-12 13:10:00|2049.4|2036.4|2044.4|2031.7|2049.4|2036.4|2039.4|2029.2|36
1652361300000|2022-05-12 13:15:00|2042.9|2029.4|2042.7|2029.7|2043.4|2029.7|2041.2|2026.9|2
1652361600000|2022-05-12 13:20:00|2042.4|2026.4|2042.4|2027.9|2042.4|2027.9|2040.4|2026.4|6
1652361900000|2022-05-12 13:25:00|2042.2|2029.4|2038.4|2025.7|2042.4|2029.4|2038.4|2025.7|17
1652362200000|2022-05-12 13:30:00|2039.4|2025.9|2039.4|2028.4|2044.9|2033.9|2039.4|2025.9|60
1652362500000|2022-05-12 13:35:00|2039.2|2026.9|2039.4|2026.4|2039.4|2026.9|2038.7|2025.7|10
1652362800000|2022-05-12 13:40:00|2039.2|2025.9|2036.4|2024.7|2039.2|2025.9|2036.4|2021.4|4
1652363100000|2022-05-12 13:45:00|2038.4|2026.4|2043.7|2030.4|2043.7|2030.4|2038.4|2026.4|25
1652363400000|2022-05-12 13:50:00|2044.7|2030.9|2045.9|2033.4|2047.2|2037.2|2044.7|2030.9|20
1652363700000|2022-05-12 13:55:00|2042.4|2034.4|2045.9|2031.9|2045.9|2034.4|2040.4|2031.9|35
1652364000000|2022-05-12 14:00:00|2044.4|2031.4|2039.4|2027.4|2044.4|2031.4|2039.4|2026.4|12
1652364300000|2022-05-12 14:05:00|2042.4|2028.4|2042.4|2031.4|2042.4|2031.4|2042.4|2026.7|6
1652364600000|2022-05-12 14:10:00|2044.2|2032.9|2044.2|2033.4|2044.4|2033.4|2040.9|2031.4|16
1652364900000|2022-05-12 14:15:00|2044.4|2031.4|2044.4|2031.4|2047.4|2031.4|2044.4|2031.4|11
1652426100000|2022-05-13 07:15:00|2088.9|2056.4|2081.4|2065.4|2088.9|2065.4|2081.4|2056.4|0
1652426400000|2022-05-13 07:20:00|2083.4|2066.4|2084.4|2068.7|2084.4|2068.7|2082.4|2066.4|2
1652426700000|2022-05-13 07:25:00|2089.4|2071.4|2089.4|2077.4|2101.4|2081.4|2089.4|2071.4|12
1652427000000|2022-05-13 07:30:00|2092.4|2077.7|2107.2|2086.4|2107.2|2096.4|2092.4|2077.7|56
1652427300000|2022-05-13 07:35:00|2102.4|2086.9|2104.4|2093.4|2105.7|2093.4|2096.4|2079.4|52
1652427600000|2022-05-13 07:40:00|2105.4|2095.4|2104.4|2094.4|2108.7|2100.4|2103.4|2093.4|47
1652427900000|2022-05-13 07:45:00|2108.4|2097.4|2108.4|2098.4|2108.4|2099.4|2107.4|2094.4|45
1652428200000|2022-05-13 07:50:00|2108.9|2100.4|2105.2|2089.9|2108.9|2100.4|2105.2|2089.9|50
1652428500000|2022-05-13 07:55:00|2104.7|2088.9|2101.4|2088.4|2104.7|2089.4|2101.4|2086.4|9
1652428800000|2022-05-13 08:00:00|2100.4|2087.4|2103.4|2092.7|2104.4|2092.7|2099.4|2086.2|12
1652429100000|2022-05-13 08:05:00||2092.9||2092.2||2093.4||2089.9|9
1652429400000|2022-05-13 08:10:00|2104.7|2092.4|2108.4|2096.7|2108.4|2099.4|2104.7|2092.4|28
1652429700000|2022-05-13 08:15:00|2109.4|2097.4|2111.4|2096.9|2111.4|2097.4|2109.4|2096.7|9
1652430000000|2022-05-13 08:20:00|2112.4|2097.2|2118.2|2105.7|2118.4|2107.4|2112.4|2097.2|38
1652430300000|2022-05-13 08:25:00|2117.9|2106.4|2117.2|2104.4|2118.7|2106.4|2117.2|2104.4|22
1652430600000|2022-05-13 08:30:00|2116.9|2100.7|2112.4|2099.4|2116.9|2100.9|2112.4|2098.4|8
1652430900000|2022-05-13 08:35:00|2110.7|2098.4|2107.4|2096.7|2110.7|2098.7|2107.4|2096.7|24
1652431200000|2022-05-13 08:40:00|2107.2|2097.4|2106.9|2094.9|2107.2|2097.4|2106.9|2094.9|13
1652431500000|2022-05-13 08:45:00||2096.4||2096.4||2096.4||2096.4|0
1652431800000|2022-05-13 08:50:00|2106.4|2094.9|2104.2|2093.9|2106.4|2095.4|2104.2|2093.9|11
1652432100000|2022-05-13 08:55:00|2104.4|2094.2|2106.9|2096.9|2106.9|2096.9|2104.4|2094.2|10
1652432400000|2022-05-13 09:00:00|2106.4|2097.4|2106.9|2093.4|2106.9|2097.4|2106.4|2093.4|14
1652432700000|2022-05-13 09:05:00|2106.7|2092.7|2105.4|2092.4|2106.7|2093.4|2104.4|2092.2|11
1652433000000|2022-05-13 09:10:00|2105.2|2092.7|2104.4|2092.2|2105.2|2093.4|2103.4|2092.2|3
1652433300000|2022-05-13 09:15:00|2104.2|2089.4|2099.4|2088.2|2104.2|2089.4|2099.4|2087.9|15
1652433600000|2022-05-13 09:20:00||2086.4||2086.9||2086.9||2086.4|0
1652433900000|2022-05-13 09:25:00|2102.2|2087.2|2099.4|2088.4|2102.7|2088.4|2099.4|2086.7|2
1652434200000|2022-05-13 09:30:00|2099.9|2086.7|2097.7|2086.4|2099.9|2086.7|2096.9|2086.4|15
1652434500000|2022-05-13 09:35:00|2097.2|2086.7|2103.9|2089.9|2103.9|2089.9|2097.2|2086.7|10
1652434800000|2022-05-13 09:40:00|2104.4|2089.7|2103.9|2091.7|2104.4|2091.9|2103.9|2089.7|12
1652435100000|2022-05-13 09:45:00|2103.7|2091.4|2103.4|2089.4|2103.9|2091.4|2103.4|2089.2|10
1652435400000|2022-05-13 09:50:00|2101.9|2090.7|2103.4|2090.9|2103.9|2091.4|2101.9|2090.2|12
1652435700000|2022-05-13 09:55:00||2091.2||2091.2||2091.2||2091.2|0
1652436000000|2022-05-13 10:00:00|2103.9|2090.9|2103.9|2091.2|2103.9|2091.2|2100.4|2090.9|4
1652436300000|2022-05-13 10:05:00|2100.4|2091.4|2103.9|2092.4|2103.9|2093.9|2100.4|2091.4|2
1652436600000|2022-05-13 10:10:00|2104.4|2093.4|2105.4|2093.4|2105.4|2093.4|2104.4|2093.4|1
1652436900000|2022-05-13 10:15:00|2106.2|2093.7|2106.7|2094.7|2106.9|2098.4|2101.9|2093.4|27
1652437500000|2022-05-13 10:25:00|2106.4|2096.4|2106.4|2093.9|2106.4|2096.4|2106.4|2093.9|5
1652438100000|2022-05-13 10:35:00|2106.7|2094.2|2108.9|2096.7|2108.9|2100.2|2106.7|2093.9|25
1652438400000|2022-05-13 10:40:00|2109.4|2096.9|2113.2|2101.4|2113.2|2101.9|2109.4|2096.9|5
1652438700000|2022-05-13 10:45:00|2113.7|2098.4|2109.7|2098.4|2113.7|2099.4|2109.7|2098.4|25
1652439000000|2022-05-13 10:50:00|2109.4|2096.4|2109.7|2100.2|2109.7|2100.2|2109.4|2095.7|6
1652439300000|2022-05-13 10:55:00|2111.2|2099.7|2110.7|2099.4|2111.2|2099.7|2110.7|2099.4|10
1652439600000|2022-05-13 11:00:00|2110.4|2098.4|2108.9|2095.4|2110.7|2098.4|2108.9|2095.4|20
1652439900000|2022-05-13 11:05:00|2108.4|2095.7|2107.4|2096.9|2108.4|2096.9|2107.4|2095.7|5
1652440200000|2022-05-13 11:10:00|2108.4|2096.7|2108.4|2096.9|2108.4|2096.9|2108.4|2096.7|2
1652440500000|2022-05-13 11:15:00|2107.9|2096.7|2106.4|2091.9|2107.9|2096.7|2106.2|2091.7|55
1652440800000|2022-05-13 11:20:00|2104.4|2091.7|2104.4|2092.2|2104.4|2093.9|2104.4|2091.7|0
1652441100000|2022-05-13 11:25:00|2104.2|2091.9|2102.9|2088.4|2104.2|2091.9|2099.4|2088.4|6
1652441400000|2022-05-13 11:30:00|2099.4|2088.7|2099.7|2087.7|2103.9|2091.9|2099.4|2087.7|12
1652441700000|2022-05-13 11:35:00|2099.9|2088.9|2099.4|2088.9|2100.4|2088.9|2099.4|2088.9|0
1652442000000|2022-05-13 11:40:00|2098.4|2087.2|2098.4|2086.9|2098.4|2087.2|2098.4|2086.4|1
1652442300000|2022-05-13 11:45:00|2096.4||2096.4||2096.4||2096.4||4
1652442600000|2022-05-13 11:50:00|2098.9|2087.2|2097.9|2086.7|2098.9|2087.4|2097.9|2086.7|10
1652442900000|2022-05-13 11:55:00|2097.4|2086.4|2098.9|2088.4|2098.9|2088.4|2095.4|2084.4|28
1652443200000|2022-05-13 12:00:00|2099.7|2086.4|2099.4|2087.4|2101.7|2088.2|2099.4|2086.4|13
1652443500000|2022-05-13 12:05:00||2086.7||2085.9||2086.7||2085.9|0
1652443800000|2022-05-13 12:10:00|2099.2|2084.9|2097.4|2082.4|2099.2|2084.9|2094.2|2081.4|20
1652444100000|2022-05-13 12:15:00|2096.7|2082.7|2094.4|2082.7|2096.7|2082.7|2094.4|2082.7|0
1652444400000|2022-05-13 12:20:00||2083.4||2083.4||2083.4||2083.4|0
1652445000000|2022-05-13 12:30:00|2094.2|2082.7|2092.4|2081.4|2094.4|2084.4|2092.4|2081.4|13
1652445300000|2022-05-13 12:35:00|2092.2|2081.7|2093.4|2081.7|2094.2|2081.9|2091.9|2081.4|32
1652445600000|2022-05-13 12:40:00|2093.2|2081.9|2093.2|2081.9|2093.2|2083.2|2093.2|2081.7|0
1652445900000|2022-05-13 12:45:00|2095.4|2082.4|2094.4|2083.4|2097.4|2083.7|2094.4|2082.4|0
1652446200000|2022-05-13 12:50:00||2082.4||2082.4||2082.4||2082.4|0
1652446500000|2022-05-13 12:55:00|2094.2|2081.7|2092.4|2080.9|2094.2|2081.7|2091.9|2080.7|26
1652446800000|2022-05-13 13:00:00||2081.4||2080.9||2081.4||2080.9|0
1652447100000|2022-05-13 13:05:00|2094.9|2081.4|2094.4|2080.9|2095.7|2081.7|2094.4|2080.9|22
1652447400000|2022-05-13 13:10:00|2094.2|2080.4|2088.7|2077.7|2094.4|2080.4|2088.7|2077.4|3
1652447700000|2022-05-13 13:15:00|2087.7|2077.4|2084.2|2072.2|2087.7|2077.4|2081.9|2070.2|32
1652448000000|2022-05-13 13:20:00|2084.4|2073.2|2086.4|2074.7|2089.9|2076.4|2084.4|2073.2|19
1652448300000|2022-05-13 13:25:00|2086.2|2073.9|2085.4|2074.7|2086.4|2074.7|2085.2|2073.9|0
1652448600000|2022-05-13 13:30:00|2084.9|2075.4|2089.4|2076.7|2089.4|2076.7|2084.9|2075.4|5
1652448900000|2022-05-13 13:35:00|2089.2|2076.9|2089.4|2078.4|2089.4|2078.4|2088.2|2076.9|0
1652449200000|2022-05-13 13:40:00|2090.4|2081.4|2091.9|2079.7|2094.4|2081.4|2090.4|2078.9|20
1652449500000|2022-05-13 13:45:00|2092.2|2079.9|2092.2|2080.4|2092.2|2081.4|2091.4|2079.9|0
1652449800000|2022-05-13 13:50:00|2091.9|2081.4|2091.9|2081.4|2092.2|2082.4|2091.9|2081.4|4
1652450100000|2022-05-13 13:55:00|2091.7|2081.7|2090.4|2081.4|2091.7|2082.4|2090.4|2081.4|11
1652450400000|2022-05-13 14:00:00|2091.4|2080.4|2094.4|2078.9|2094.4|2080.4|2091.4|2078.4|24
1652450700000|2022-05-13 14:05:00||2080.4||2082.4||2082.4||2080.4|1
1652451000000|2022-05-13 14:10:00||2082.7||2083.4||2083.4||2082.7|0
1652451300000|2022-05-13 14:15:00|2099.4|2083.7|2103.4|2085.4|2103.4|2091.7|2099.4|2083.7|15
1652685300000|2022-05-16 07:15:00|2103.4|2085.4|2103.4|2085.4|2103.4|2085.4|2103.4|2085.4|0
1652685600000|2022-05-16 07:20:00|2108.7|2075.4|2091.4|2070.2|2108.7|2075.4|2091.4|2069.7|0
1652685900000|2022-05-16 07:25:00||2071.4||2073.4||2073.4||2071.4|0
1652686200000|2022-05-16 07:30:00|2090.4|2071.9|2104.4|2073.9|2104.4|2073.9|2084.4|2071.9|4
1652686500000|2022-05-16 07:35:00|2084.4|2084.9|2101.7|2085.4|2104.4|2085.4|2084.4|2081.9|4
1652686800000|2022-05-16 07:40:00|2101.4|2085.7|2101.4|2087.2|2101.4|2087.4|2101.4|2085.7|0
1652687100000|2022-05-16 07:45:00|2098.4|2087.4|2100.4|2087.9|2100.4|2087.9|2098.4|2087.4|8
1652687400000|2022-05-16 07:50:00|2099.4|2088.2|2095.9|2080.2|2099.4|2088.2|2095.7|2080.2|12
1652687700000|2022-05-16 07:55:00||2080.9||2080.4||2081.7||2080.2|0
1652688000000|2022-05-16 08:00:00|2095.7|2079.9|2093.9|2078.9|2095.7|2079.9|2093.9|2078.7|0
1652688300000|2022-05-16 08:05:00|2093.4|2078.7|2088.7|2078.7|2093.4|2078.7|2088.4|2078.7|1
1652688600000|2022-05-16 08:10:00|2088.9|2075.4|2088.4|2075.4|2088.9|2075.4|2087.9|2073.4|0
1652688900000|2022-05-16 08:15:00|2089.4|2074.4|2090.7|2081.4|2090.7|2081.4|2089.4|2074.4|5
1652689200000|2022-05-16 08:20:00|2091.4|2078.9|2091.4|2078.9|2091.4|2078.9|2091.4|2078.4|6
1652689500000|2022-05-16 08:25:00|2091.2||2090.4||2091.4||2090.4||0
1652689800000|2022-05-16 08:30:00|2090.2|2077.4|2089.4|2075.4|2090.4|2077.4|2086.4|2074.9|21
1652690100000|2022-05-16 08:35:00||2075.2||2077.4||2078.4||2074.9|10
1652690400000|2022-05-16 08:40:00|2092.4|2078.4|2089.9|2077.4|2092.4|2078.4|2089.9|2077.4|10
1652690700000|2022-05-16 08:45:00|2088.2|2076.7|2087.4|2076.7|2089.9|2076.7|2087.4|2076.7|1
1652691000000|2022-05-16 08:50:00|2087.9|2077.4|2087.9|2076.7|2087.9|2077.4|2087.9|2076.7|0
1652691300000|2022-05-16 08:55:00|2089.2|2076.9|2092.9|2080.4|2092.9|2080.4|2089.2|2076.9|1
1652691600000|2022-05-16 09:00:00|2092.7|2081.4|2088.9|2077.7|2092.7|2081.4|2088.9|2077.7|5
1652691900000|2022-05-16 09:05:00|2088.4|2077.4|2085.4|2074.4|2088.4|2077.4|2085.4|2072.7|16
1652692200000|2022-05-16 09:10:00|2084.4||2084.4||2084.4||2084.4||0
1652692500000|2022-05-16 09:15:00||2074.7||2075.4||2075.4||2074.7|0
1652692800000|2022-05-16 09:20:00|2083.7|2074.7|2083.2|2069.7|2083.7|2074.7|2081.4|2069.7|25
1652693100000|2022-05-16 09:25:00|2083.4|2069.4|2079.4|2067.4|2083.4|2069.4|2079.4|2067.4|16
1652693400000|2022-05-16 09:30:00|2081.4|2064.7|2075.4|2061.7|2081.4|2066.9|2075.4|2061.7|26
1652693700000|2022-05-16 09:35:00|2074.4|2060.7|2071.4|2059.4|2074.4|2061.7|2069.4|2059.4|15
1652694000000|2022-05-16 09:40:00|2075.4|2059.9|2073.4|2061.2|2075.4|2061.2|2073.4|2059.9|5
1652694300000|2022-05-16 09:45:00|2074.4|2061.4|2074.4|2062.7|2074.4|2062.7|2074.4|2061.4|1
1652694600000|2022-05-16 09:50:00|2072.4|2062.4|2069.4|2058.4|2072.4|2063.4|2069.4|2056.4|48
1652694900000|2022-05-16 09:55:00|2071.4|2058.7|2069.2|2055.4|2072.4|2058.7|2068.2|2055.4|8
1652695200000|2022-05-16 10:00:00|2067.4|2054.4|2066.2|2056.4|2067.4|2056.4|2064.4|2051.7|11
1652695500000|2022-05-16 10:05:00|2066.4|2054.9|2066.4|2054.9|2066.4|2054.9|2066.4|2054.9|1
1652696100000|2022-05-16 10:15:00|2066.2|2051.7|2065.2|2051.2|2066.4|2051.7|2065.2|2051.2|9
1652696400000|2022-05-16 10:20:00|2064.4|2050.4|2060.9|2046.9|2064.4|2051.4|2060.9|2046.9|14
1652696700000|2022-05-16 10:25:00|2060.7|2046.7|2060.9|2051.4|2060.9|2051.4|2059.9|2046.2|0
1652697000000|2022-05-16 10:30:00|2062.4|2051.7|2064.2|2051.9|2064.2|2051.9|2062.4|2051.7|6
1652697300000|2022-05-16 10:35:00|2063.9|2052.4|2063.2|2052.7|2063.9|2052.7|2062.4|2052.4|0
1652697600000|2022-05-16 10:40:00|2063.9|2052.9|2064.2|2052.9|2064.4|2052.9|2063.9|2052.9|0
1652697900000|2022-05-16 10:45:00|2064.4|2053.2|2064.4|2053.4|2064.4|2053.4|2064.4|2052.9|10
1652698200000|2022-05-16 10:50:00||2053.7||2052.9||2053.7||2052.9|0
1652698500000|2022-05-16 10:55:00|2066.4|2053.2|2065.4|2054.2|2069.9|2057.4|2065.4|2053.2|25
1652698800000|2022-05-16 11:00:00|2068.9|2057.4|2066.4|2054.4|2071.2|2058.9|2066.4|2054.2|5
1652699100000|2022-05-16 11:05:00|2065.4||2065.4||2065.4||2065.4||0
1652699400000|2022-05-16 11:10:00|2066.4|2054.7|2068.9|2057.4|2068.9|2057.4|2066.4|2054.7|0
1652699700000|2022-05-16 11:15:00|2069.2|2057.9|2068.9|2058.9|2069.2|2058.9|2068.9|2057.9|12
1652700000000|2022-05-16 11:20:00|2069.2|2060.2|2073.4|2061.7|2073.9|2061.7|2069.2|2060.2|9
1652700300000|2022-05-16 11:25:00|2073.2|2061.4|2069.4|2057.7|2073.2|2061.4|2069.4|2057.7|20
1652700600000|2022-05-16 11:30:00|2069.2|2057.9|2068.9|2056.4|2069.2|2057.9|2068.9|2056.2|9
1652700900000|2022-05-16 11:35:00|2068.4||2068.4||2068.4||2068.4||0
1652701200000|2022-05-16 11:40:00||2055.7||2056.4||2056.4||2055.7|9
1652701500000|2022-05-16 11:45:00||2056.9||2058.4||2058.4||2056.9|0
1652701800000|2022-05-16 11:50:00||2058.7||2058.4||2058.7||2058.4|0
1652702100000|2022-05-16 11:55:00||2056.9||2055.7||2056.9||2055.7|16
1652702400000|2022-05-16 12:00:00||2053.7||2054.7||2055.2||2053.4|0
1652702700000|2022-05-16 12:05:00||2056.4||2056.4||2056.4||2056.4|0
1652703000000|2022-05-16 12:10:00|2069.4|2056.7|2069.4|2056.9|2069.4|2057.4|2069.4|2056.4|20
1652703300000|2022-05-16 12:15:00|2071.4|2057.2|2071.4|2061.4|2071.4|2061.4|2071.4|2057.2|36
1652703600000|2022-05-16 12:20:00|2076.2|2061.7|2076.4|2062.4|2077.4|2063.2|2075.9|2058.2|32
1652703900000|2022-05-16 12:25:00|2078.2|2062.7|2079.4|2067.4|2079.7|2067.4|2078.2|2062.7|12
1652704200000|2022-05-16 12:30:00|2079.2|2066.7|2077.4|2063.4|2079.2|2066.7|2077.4|2063.4|11
1652704500000|2022-05-16 12:35:00||2064.4||2064.7||2068.4||2064.4|0
1652704800000|2022-05-16 12:40:00|2077.2|2066.4|2076.4|2062.7|2077.2|2066.4|2076.4|2062.7|0
1652705100000|2022-05-16 12:45:00||2062.9||2066.4||2066.4||2062.9|0
1652705400000|2022-05-16 12:50:00|2077.4|2065.4|2077.9|2065.7|2077.9|2065.7|2077.4|2065.4|1
1652705700000|2022-05-16 12:55:00|2078.4|2065.9|2079.4|2067.4|2080.4|2068.2|2078.4|2065.9|1
1652706000000|2022-05-16 13:00:00|2080.4|2068.2|2079.4|2065.7|2080.4|2068.2|2079.4|2065.4|0
1652706300000|2022-05-16 13:05:00|2079.2|2065.4|2079.2|2063.9|2079.2|2065.4|2079.2|2063.4|10
1652706600000|2022-05-16 13:10:00|2079.4|2064.2|2078.4|2066.4|2079.4|2066.4|2078.4|2064.2|0
1652706900000|2022-05-16 13:15:00|2077.4||2077.4||2077.4||2077.4||0
1652707200000|2022-05-16 13:20:00|2076.4|2065.9|2072.7|2062.2|2076.4|2065.9|2072.7|2062.2|2
1652707500000|2022-05-16 13:25:00|2074.4|2062.4|2074.4|2063.2|2074.4|2063.2|2074.4|2062.4|5
1652707800000|2022-05-16 13:30:00|2075.4|2063.4|2075.4|2063.7|2075.4|2064.7|2075.4|2063.4|1
1652708100000|2022-05-16 13:35:00|2075.2|2063.9|2076.4|2067.4|2076.4|2067.4|2075.2|2063.4|1
1652708400000|2022-05-16 13:40:00|2077.4||2079.4||2079.7||2077.4||10
1652708700000|2022-05-16 13:45:00|2079.2|2064.4|2076.4|2063.9|2079.2|2066.9|2076.4|2062.4|0
1652709000000|2022-05-16 13:50:00|2074.4|2064.2|2074.4|2063.4|2074.4|2064.4|2074.4|2063.4|1
1652709300000|2022-05-16 13:55:00|2075.4|2063.7|2080.2|2068.4|2080.2|2068.4|2075.2|2063.4|6
1652709600000|2022-05-16 14:00:00|2080.4|2065.4|2076.4|2062.4|2080.4|2066.4|2076.4|2061.9|3
1652709900000|2022-05-16 14:05:00|2074.4|2059.7|2074.4|2060.2|2074.4|2060.2|2074.4|2059.7|1
1652710200000|2022-05-16 14:10:00||2060.4||2063.2||2063.2||2060.4|0
1652710500000|2022-05-16 14:15:00|2076.4|2063.4|2074.4|2065.2|2076.4|2065.2|2074.4|2063.4|10
1652772300000|2022-05-17 07:25:00|2084.4|2071.4|2109.4|2071.7|2119.4|2071.7|2084.4|2070.9|0
1652772600000|2022-05-17 07:30:00|2109.2|2076.4|2104.4|2091.4|2109.2|2091.4|2104.4|2076.4|0
1652772900000|2022-05-17 07:35:00|2103.9|2088.7|2099.4|2086.4|2103.9|2089.4|2096.4|2084.7|12
1652773200000|2022-05-17 07:40:00|2099.2|2084.9|2097.4|2083.4|2099.2|2085.2|2092.4|2082.2|1
1652773500000|2022-05-17 07:45:00|2096.4|2083.7|2102.7|2088.2|2102.7|2088.2|2096.4|2083.4|7
1652773800000|2022-05-17 07:50:00|2102.4|2087.9|2094.4|2081.7|2102.4|2087.9|2094.4|2081.7|0
1652774100000|2022-05-17 07:55:00|2093.9|2081.4|2090.9|2076.7|2093.9|2081.4|2090.4|2076.4|10
1652774400000|2022-05-17 08:00:00|2090.7|2076.4|2090.9|2077.2|2091.9|2078.4|2086.4|2076.4|1
1652774700000|2022-05-17 08:05:00|2090.2|2076.4|2091.4|2076.9|2091.4|2078.4|2089.2|2075.4|8
1652775000000|2022-05-17 08:10:00|2093.4|2077.4|2096.4|2081.9|2096.4|2081.9|2093.4|2077.4|0
1652775300000|2022-05-17 08:15:00|2097.7|2081.2|2097.7|2086.7|2097.7|2086.9|2097.7|2081.2|10
1652775600000|2022-05-17 08:20:00|2103.7|2086.9|2101.4|2088.4|2103.7|2089.2|2101.2|2086.9|10
1652775900000|2022-05-17 08:25:00|2101.2|2088.9|2099.2|2083.2|2101.4|2089.2|2099.2|2083.2|4
1652776200000|2022-05-17 08:30:00|2098.9|2082.9|2099.2|2082.7|2099.2|2082.9|2097.9|2082.4|0
1652776500000|2022-05-17 08:35:00|2098.9|2082.9|2101.7|2086.7|2101.7|2086.7|2098.7|2082.9|3
1652776800000|2022-05-17 08:40:00|2103.2|2086.9|2103.7|2091.4|2103.7|2095.4|2103.2|2086.9|4
1652777100000|2022-05-17 08:45:00|2103.4|2093.4|2103.4|2091.4|2103.4|2093.4|2103.4|2090.2|25
1652777400000|2022-05-17 08:50:00|2103.7|2089.4|2103.7|2089.4|2103.7|2089.4|2103.7|2088.7|0
1652777700000|2022-05-17 08:55:00|2103.4|2089.7|2102.4|2088.4|2103.7|2089.7|2102.4|2088.4|0
1652778000000|2022-05-17 09:00:00|2102.2|2088.2|2101.4|2086.9|2102.2|2088.2|2100.7|2086.7|40
1652778300000|2022-05-17 09:05:00|||||||||2
1652778600000|2022-05-17 09:10:00||2087.2||2087.4||2087.4||2087.2|0
1652778900000|2022-05-17 09:15:00|2100.9|2087.2|2098.7|2086.2|2100.9|2087.2|2098.7|2085.4|9
1652779200000|2022-05-17 09:20:00|2098.4|2086.4|2098.4|2086.9|2098.4|2086.9|2098.4|2086.4|0
1652779500000|2022-05-17 09:25:00|2098.7|2087.4|2098.7|2088.4|2098.7|2088.4|2098.7|2087.4|0
1652779800000|2022-05-17 09:30:00|2099.4|2087.4|2103.7|2089.7|2103.7|2089.7|2096.4|2087.4|15
1652780100000|2022-05-17 09:35:00|2103.4|2091.4|2103.4|2091.4|2103.4|2091.4|2103.4|2089.2|0
1652780400000|2022-05-17 09:40:00|2103.2|2090.7|2102.4|2089.4|2103.2|2090.9|2101.7|2088.7|3
1652780700000|2022-05-17 09:45:00|||||||||126
1652781000000|2022-05-17 09:50:00||2089.7||2089.7||2089.7||2089.7|0
1652781300000|2022-05-17 09:55:00||2089.4||2092.4||2092.4||2089.4|0
1652781600000|2022-05-17 10:00:00||2091.9||2091.4||2092.7||2090.7|10
1652781900000|2022-05-17 10:05:00|2103.4|2091.7|2103.7|2092.9|2103.7|2092.9|2103.4|2091.7|0
1652782200000|2022-05-17 10:10:00||2093.2||2093.7||2094.2||2093.2|7
1652782500000|2022-05-17 10:15:00|2103.4|2093.9|2102.9|2090.7|2103.4|2094.2|2101.7|2090.7|15
1652782800000|2022-05-17 10:20:00|2102.7|2089.9|2099.9|2086.9|2102.9|2089.9|2098.2|2086.9|15
1652783100000|2022-05-17 10:25:00|2099.7|2086.4|2098.4|2085.9|2099.7|2086.4|2098.4|2085.7|12
1652783400000|2022-05-17 10:30:00|2098.2|2085.7|2095.4|2084.2|2098.2|2085.7|2095.2|2083.9|29
1652783700000|2022-05-17 10:35:00|2098.4|2084.4|2097.9|2085.7|2098.4|2085.7|2097.9|2084.4|23
1652784000000|2022-05-17 10:40:00|2098.4|2087.9|2094.9|2081.9|2098.4|2087.9|2094.9|2081.4|64
1652784300000|2022-05-17 10:45:00|2094.7|2081.4|2094.2|2081.4|2094.9|2081.4|2094.2|2080.4|0
1652784600000|2022-05-17 10:50:00|2093.9|2081.7|2093.9|2082.7|2093.9|2082.7|2093.9|2081.7|0
1652784900000|2022-05-17 10:55:00||2082.9||2084.4||2084.4||2082.9|4
1652785200000|2022-05-17 11:00:00||2082.4||2082.4||2082.4||2082.4|10
1652785500000|2022-05-17 11:05:00||2080.2||2081.4||2081.4||2080.2|5
1652785800000|2022-05-17 11:10:00|2094.2|2081.7|2094.2|2082.4|2094.2|2084.4|2094.2|2081.7|3
1652786100000|2022-05-17 11:15:00|2094.7|2082.9|2097.2|2086.4|2097.4|2086.4|2094.7|2082.9|10
1652786400000|2022-05-17 11:20:00||2085.2||2084.4||2085.2||2083.7|10
1652786700000|2022-05-17 11:25:00|2097.4|2084.7|2097.4|2086.4|2097.4|2086.4|2097.4|2084.7|4
1652787000000|2022-05-17 11:30:00||2085.9||2085.7||2085.9||2085.4|1
1652787300000|2022-05-17 11:35:00|2099.4|2085.9|2099.4|2087.2|2100.4|2087.2|2099.4|2085.9|5
1652787600000|2022-05-17 11:40:00|2100.2|2087.4|2100.2|2087.7|2100.2|2087.9|2100.2|2087.4|0
1652787900000|2022-05-17 11:45:00||2086.9||2086.2||2086.9||2086.2|0
1652788200000|2022-05-17 11:50:00||2086.4||2088.2||2088.2||2086.2|0
1652788500000|2022-05-17 11:55:00||2088.7||2088.4||2088.7||2087.7|0
1652788800000|2022-05-17 12:00:00||2088.9||2088.7||2089.2||2088.2|10
1652789100000|2022-05-17 12:05:00||2088.4||2088.2||2088.4||2088.2|0
1652789400000|2022-05-17 12:10:00|2099.9|2087.7|2098.4|2085.7|2099.9|2087.9|2098.4|2085.4|20
1652789700000|2022-05-17 12:15:00|2100.2|2086.2|2099.9|2087.9|2100.2|2088.2|2099.9|2086.2|40
1652790000000|2022-05-17 12:20:00|2100.2|2088.7|2100.2|2087.9|2100.2|2088.9|2100.2|2087.9|54
1652790300000|2022-05-17 12:25:00||2087.2||2086.9||2087.9||2086.7|0
1652790600000|2022-05-17 12:30:00|2099.9|2087.4|2099.9|2085.9|2099.9|2087.4|2099.9|2085.7|0
1652790900000|2022-05-17 12:35:00|2100.2|2085.7|2100.2|2086.2|2100.2|2086.4|2100.2|2085.7|0
1652791200000|2022-05-17 12:40:00||2086.4||2086.4||2087.4||2086.4|0
1652791500000|2022-05-17 12:45:00||2086.7||2087.4||2087.4||2086.7|1
1652791800000|2022-05-17 12:50:00||2086.9||2086.9||2086.9||2086.9|0
1652792400000|2022-05-17 13:00:00||2087.2||2089.2||2089.2||2087.2|5
1652792700000|2022-05-17 13:05:00|2100.4|2089.7|2099.4|2087.7|2100.4|2090.4|2099.4|2087.7|20
1652793000000|2022-05-17 13:10:00|2099.2|2087.4|2099.2|2087.4|2099.2|2088.2|2099.2|2087.4|0
1652793300000|2022-05-17 13:15:00|2098.9|2087.2|2099.2|2086.4|2099.2|2087.2|2098.9|2086.4|0
1652793900000|2022-05-17 13:25:00|2098.4|2086.7|2098.4|2086.7|2098.4|2086.7|2097.4|2086.7|5
1652794200000|2022-05-17 13:30:00||2086.9||2088.4||2088.4||2086.9|3
1652794500000|2022-05-17 13:35:00|2099.2|2088.7|2099.2|2088.9|2099.2|2088.9|2098.4|2088.7|2
1652794800000|2022-05-17 13:40:00||2088.7||2088.7||2088.7||2088.7|3
1652795100000|2022-05-17 13:45:00|||||||||5
1652795400000|2022-05-17 13:50:00|2098.4|2088.4|2098.4|2087.4|2098.4|2088.4|2098.4|2087.4|10
1652795700000|2022-05-17 13:55:00||2087.7||2087.9||2088.7||2087.7|6
1652796000000|2022-05-17 14:00:00|2096.4|2087.7|2098.7|2086.4|2098.9|2088.4|2096.4|2086.4|11
1652796300000|2022-05-17 14:05:00||2085.9||2084.7||2085.9||2084.4|6
1652796600000|2022-05-17 14:10:00|||||||||5
1652796900000|2022-05-17 14:15:00||2084.9||2085.9||2085.9||2084.9|1
1652858100000|2022-05-18 07:15:00|2098.7|2085.9|2098.7|2085.9|2098.7|2085.9|2098.7|2085.9|0
1652859000000|2022-05-18 07:30:00|2104.4|2085.7|2103.2|2086.4|2104.9|2091.4|2103.2|2067.4|0
1652859300000|2022-05-18 07:35:00|2103.4|2087.4|2103.4|2088.7|2103.4|2091.4|2103.4|2087.4|20
1652859600000|2022-05-18 07:40:00|2103.2|2090.4|2101.2|2087.2|2103.2|2090.7|2101.2|2087.2|10
1652859900000|2022-05-18 07:45:00|2100.9|2086.4|2094.4|2083.4|2100.9|2086.4|2094.4|2083.2|27
1652860200000|2022-05-18 07:50:00|2097.9|2082.9|2101.7|2087.7|2101.7|2088.4|2094.4|2082.9|10
1652860500000|2022-05-18 07:55:00|2100.9|2087.2|2100.7|2086.4|2100.9|2087.2|2100.4|2086.4|0
1652860800000|2022-05-18 08:00:00|2101.7|2087.2|2099.4|2086.7|2101.7|2087.2|2099.4|2085.4|2
1652861100000|2022-05-18 08:05:00||2086.9||2087.7||2087.9||2086.9|0
1652861400000|2022-05-18 08:10:00|2102.9|2087.9|2103.2|2091.4|2103.4|2091.4|2102.9|2087.9|0
1652861700000|2022-05-18 08:15:00|2103.4||2103.2||2103.4||2100.4||6
1652862000000|2022-05-18 08:20:00|2099.4|2089.9|2099.4|2087.4|2099.4|2089.9|2099.4|2086.7|13
1652862300000|2022-05-18 08:25:00|2101.7||2101.4||2101.7||2101.4||0
1652862600000|2022-05-18 08:30:00|2101.7|2087.7|2101.7|2088.4|2101.7|2089.4|2101.7|2087.7|0
1652862900000|2022-05-18 08:35:00|2101.2|2087.7|2101.7|2088.4|2101.7|2088.4|2101.2|2087.7|2
1652863200000|2022-05-18 08:40:00|2100.9|2087.7|2097.9|2087.2|2101.2|2087.7|2097.9|2086.7|4
1652863500000|2022-05-18 08:45:00||2086.9||2086.9||2086.9||2086.9|0
1652864100000|2022-05-18 08:55:00||2087.2||2087.7||2087.7||2087.2|0
1652864400000|2022-05-18 09:00:00|2099.4|2087.9|2103.2|2089.9|2103.4|2090.4|2099.4|2087.9|7
1652864700000|2022-05-18 09:05:00|2102.7|2087.4|2101.2|2086.9|2102.7|2087.4|2101.2|2086.9|0
1652865000000|2022-05-18 09:10:00|2100.4||2100.7||2100.7||2100.2||0
1652865300000|2022-05-18 09:15:00|2100.9|2087.4|2099.4|2086.9|2100.9|2087.4|2099.4|2086.9|0
1652865600000|2022-05-18 09:20:00|2099.2|2086.4|2095.9|2081.7|2099.2|2086.4|2095.9|2081.7|33
1652865900000|2022-05-18 09:25:00|2096.2|2082.4|2092.9|2079.4|2096.2|2083.4|2089.4|2078.4|27
1652866200000|2022-05-18 09:30:00|2092.7|2078.9|2091.2|2077.9|2092.7|2078.9|2089.9|2075.9|116
1652866500000|2022-05-18 09:35:00|2090.9|2076.9|2094.2|2079.7|2094.2|2080.7|2090.9|2076.9|14
1652866800000|2022-05-18 09:40:00|2094.4|2079.9|2093.9|2078.9|2094.4|2079.9|2093.9|2078.9|0
1652867100000|2022-05-18 09:45:00|2093.4|2079.2|2094.4|2080.4|2094.4|2080.7|2093.2|2079.2|0
1652867400000|2022-05-18 09:50:00|2093.7|2079.4|2093.7|2079.4|2093.7|2079.4|2093.7|2079.4|0
1652867700000|2022-05-18 09:55:00|2093.4|2079.7|2093.2|2079.2|2093.4|2079.7|2093.2|2078.9|0
1652868000000|2022-05-18 10:00:00|2093.4|2078.9|2095.9|2082.4|2095.9|2082.4|2093.4|2078.9|0
1652868300000|2022-05-18 10:05:00|2096.4|2082.9|2096.4|2082.4|2096.4|2083.2|2096.4|2082.4|0
1652868600000|2022-05-18 10:10:00|2092.7|2083.7|2094.9|2084.2|2096.4|2084.7|2092.7|2083.4|2
1652868900000|2022-05-18 10:15:00|2095.4|2083.9|2096.4|2083.9|2096.4|2085.4|2095.4|2083.9|0
1652869200000|2022-05-18 10:20:00|2094.4|2083.7|2097.4|2087.2|2097.4|2087.4|2094.4|2083.7|2
1652869500000|2022-05-18 10:25:00|2103.2|2089.4|2102.4|2087.9|2103.2|2090.9|2100.7|2086.9|2
1652869800000|2022-05-18 10:30:00|2101.4|2087.7|2101.9|2086.9|2102.4|2087.7|2101.2|2085.4|0
1652870100000|2022-05-18 10:35:00|2100.9|2088.4|2099.4|2085.2|2100.9|2088.4|2099.4|2084.4|18
1652870700000|2022-05-18 10:45:00||2085.4||2087.4||2087.4||2085.4|1
1652871000000|2022-05-18 10:50:00||2087.7||2088.4||2088.7||2087.7|0
1652871300000|2022-05-18 10:55:00||2087.9||2087.7||2087.9||2087.7|21
1652871600000|2022-05-18 11:00:00||2087.9||2087.9||2087.9||2087.9|0
1652871900000|2022-05-18 11:05:00||2088.4||2087.9||2088.4||2087.9|0
1652872200000|2022-05-18 11:10:00|2097.4|2087.7|2097.4|2084.7|2097.4|2087.7|2097.4|2083.2|45
1652872500000|2022-05-18 11:15:00|2095.4|2084.4|2095.4|2084.7|2095.4|2086.4|2095.4|2084.4|4
1652872800000|2022-05-18 11:20:00||2083.9||2084.4||2084.4||2083.9|0
1652873100000|2022-05-18 11:25:00|2094.4|2084.7|2094.4|2084.2|2094.4|2084.7|2092.7|2083.9|3
1652873400000|2022-05-18 11:30:00|2095.4|2083.7|2099.4|2085.4|2099.7|2085.4|2095.2|2083.4|29
1652873700000|2022-05-18 11:35:00|2099.2|2085.7|2099.4|2086.4|2099.9|2086.4|2099.2|2085.7|0
1652874000000|2022-05-18 11:40:00|2099.2||2097.4||2099.2||2097.4||3
1652874300000|2022-05-18 11:45:00|2095.4|2086.7|2099.2|2086.7|2099.2|2086.7|2095.4|2086.7|1
1652874600000|2022-05-18 11:50:00|2097.4||2097.4||2097.4||2097.4||0
1652874900000|2022-05-18 11:55:00|2097.2||2097.2||2097.2||2097.2||0
1652875200000|2022-05-18 12:00:00|2096.4|2086.4|2096.9|2084.7|2097.2|2086.4|2096.4|2084.7|24
1652875500000|2022-05-18 12:05:00|2096.7|2084.9|2096.9|2084.9|2096.9|2084.9|2096.7|2084.9|0
1652875800000|2022-05-18 12:10:00||2085.2||2085.2||2085.2||2085.2|0
1652876100000|2022-05-18 12:15:00|2097.2|2085.4|2099.2|2085.4|2099.2|2085.4|2097.2|2085.4|0
1652876700000|2022-05-18 12:25:00||2085.7||2085.4||2085.7||2085.4|0
1652877000000|2022-05-18 12:30:00|2098.9|2085.2|2096.4|2085.7|2098.9|2085.7|2096.4|2084.9|2
1652877300000|2022-05-18 12:35:00|2094.4|2085.2|2094.4|2083.4|2094.4|2085.2|2094.4|2083.4|14
1652877600000|2022-05-18 12:40:00|2094.2|2082.9|2092.9|2081.9|2094.2|2083.4|2092.9|2081.4|210
1652877900000|2022-05-18 12:45:00|2092.7|2082.4|2091.4|2079.4|2092.7|2082.4|2091.4|2078.7|182
1652878200000|2022-05-18 12:50:00|2090.4|2078.9|2091.4|2078.9|2091.4|2078.9|2090.4|2078.9|0
1652878500000|2022-05-18 12:55:00|2089.4|2079.2|2089.4|2079.4|2089.4|2079.4|2089.4|2079.2|0
1652878800000|2022-05-18 13:00:00|2091.4|2078.7|2091.4|2081.4|2091.4|2081.4|2091.4|2078.7|10
1652879100000|2022-05-18 13:05:00|2094.2|2081.9|2091.4|2081.9|2094.2|2082.4|2091.4|2081.9|19
1652879400000|2022-05-18 13:10:00|2091.2|2081.4|2093.9|2081.4|2093.9|2081.4|2091.2|2078.7|70
1652879700000|2022-05-18 13:15:00|2093.4|2081.7|2095.4|2082.9|2095.4|2082.9|2093.4|2081.7|0
1652880000000|2022-05-18 13:20:00|2094.4|2082.7|2094.4|2082.7|2094.4|2082.7|2094.4|2082.7|15
1652880300000|2022-05-18 13:25:00|2094.2|2082.4|2093.9|2082.2|2094.2|2082.4|2093.9|2082.2|0
1652880600000|2022-05-18 13:30:00|2093.7|2081.9|2091.4|2079.4|2093.7|2081.9|2091.4|2079.4|165
1652880900000|2022-05-18 13:35:00||2079.7||2081.4||2081.4||2079.7|0
1652881200000|2022-05-18 13:40:00|2089.4|2080.7|2089.4|2078.9|2089.4|2080.7|2089.4|2078.7|11
1652881500000|2022-05-18 13:45:00||2079.4||2079.4||2079.4||2079.4|2
1652881800000|2022-05-18 13:50:00|2091.2|2078.7|2091.2|2078.4|2091.2|2078.7|2089.4|2078.4|18
1652882100000|2022-05-18 13:55:00|2090.9|2078.7|2091.4|2080.4|2091.4|2080.4|2090.9|2078.7|7
1652882400000|2022-05-18 14:00:00||2081.4||2076.7||2081.4||2076.7|70
1652882700000|2022-05-18 14:05:00|2089.4|2076.9|2091.4|2076.9|2091.4|2076.9|2089.4|2076.7|0
1652883000000|2022-05-18 14:10:00||2077.4||2080.2||2080.2||2077.4|0
1652883300000|2022-05-18 14:15:00|2089.4|2080.4|2091.2|2080.4|2091.4|2081.4|2089.2|2079.4|9
1652944500000|2022-05-19 07:15:00|2068.4|2036.9|2059.4|2032.4|2068.4|2036.9|2059.4|2031.4|0
1652944800000|2022-05-19 07:20:00|2052.7|2032.7|2039.4|2026.4|2052.7|2038.7|2039.4|2023.4|15
1652945100000|2022-05-19 07:25:00|2049.4|2026.7|2040.4|2029.7|2049.4|2029.7|2039.4|2026.7|15
1652945400000|2022-05-19 07:30:00|2041.4|2031.4|2041.4|2029.7|2041.4|2031.7|2041.4|2029.7|10
1652945700000|2022-05-19 07:35:00|2039.4|2030.4|2035.4|2022.7|2042.4|2033.4|2035.4|2022.4|40
1652946000000|2022-05-19 07:40:00|2037.4|2022.9|2040.4|2028.9|2040.4|2029.4|2037.4|2022.4|11
1652946300000|2022-05-19 07:45:00|2041.4|2029.4|2042.4|2032.4|2043.4|2032.4|2041.4|2029.4|8
1652946600000|2022-05-19 07:50:00||2033.4||2031.4||2033.4||2030.9|10
1652946900000|2022-05-19 07:55:00|2042.9|2032.7|2043.4|2033.2|2044.4|2035.4|2042.9|2031.7|19
1652947200000|2022-05-19 08:00:00|2044.4|2033.7|2045.4|2033.4|2045.4|2035.4|2044.4|2033.2|8
1652947500000|2022-05-19 08:05:00|2042.4|2034.4|2042.4|2031.4|2042.4|2034.4|2042.4|2031.4|0
1652947800000|2022-05-19 08:10:00|2045.4|2031.9|2043.4|2031.4|2045.4|2032.9|2043.4|2031.4|3
1652948100000|2022-05-19 08:15:00|2045.4|2031.7|2045.4|2034.2|2045.4|2034.2|2045.4|2031.4|6
1652948400000|2022-05-19 08:20:00||2033.7||2035.4||2035.9||2033.7|2
1652948700000|2022-05-19 08:25:00|2047.4|2035.7|2047.4|2037.4|2047.4|2037.4|2046.4|2035.4|2
1652949000000|2022-05-19 08:30:00||2037.7||2037.7||2037.7||2037.7|2
1652949300000|2022-05-19 08:35:00|2047.2|2037.4|2043.4|2033.2|2047.2|2037.4|2043.4|2031.9|17
1652949600000|2022-05-19 08:40:00|2043.2|2033.4|2044.4|2033.4|2044.4|2033.7|2043.2|2032.7|8
1652949900000|2022-05-19 08:45:00|2045.4|2033.9|2045.4|2035.4|2045.4|2035.9|2045.4|2033.9|15
1652950200000|2022-05-19 08:50:00|2048.4|2035.9|2048.4|2039.2|2048.4|2039.2|2048.4|2035.9|1
1652950500000|2022-05-19 08:55:00|2049.4|2038.9|2051.2|2037.4|2055.2|2039.2|2049.4|2037.4|2
1652950800000|2022-05-19 09:00:00|2050.4|2037.2|2048.4|2034.7|2050.4|2038.2|2048.4|2034.7|51
1652951100000|2022-05-19 09:05:00||2034.9||2034.7||2034.9||2034.7|0
1652951400000|2022-05-19 09:10:00|2048.2||2048.4||2048.4||2048.2||0
1652951700000|2022-05-19 09:15:00|2047.7|2034.9|2047.7|2033.7|2047.7|2035.2|2047.7|2033.7|0
1652952000000|2022-05-19 09:20:00|2047.4|2033.2|2045.9|2032.4|2047.4|2033.2|2045.9|2031.9|0
1652952300000|2022-05-19 09:25:00|2044.9|2031.9|2041.7|2029.4|2044.9|2031.9|2041.7|2029.4|0
1652952600000|2022-05-19 09:30:00|2041.4|2028.7|2036.4|2024.7|2041.4|2029.4|2036.4|2024.4|6
1652952900000|2022-05-19 09:35:00|2034.9|2022.9|2033.7|2021.4|2034.9|2022.9|2033.7|2021.4|50
1652953200000|2022-05-19 09:40:00|2032.4|2016.4|2025.7|2013.4|2032.4|2016.4|2025.7|2013.4|32
1652953500000|2022-05-19 09:45:00|2027.4|2013.7|2032.2|2015.2|2032.2|2016.4|2025.7|2013.4|14
1652953800000|2022-05-19 09:50:00|2030.4|2015.4|2029.4|2017.2|2030.9|2017.4|2028.7|2014.7|1
1652954100000|2022-05-19 09:55:00||2017.4||2017.7||2018.2||2017.2|16
1652954400000|2022-05-19 10:00:00|2030.4|2017.9|2030.4|2019.9|2030.4|2020.4|2030.4|2017.2|1
1652954700000|2022-05-19 10:05:00||2020.4||2017.9||2021.2||2017.9|3
1652955000000|2022-05-19 10:10:00|2034.7|2018.2|2028.9|2016.9|2034.7|2022.4|2028.9|2016.9|10
1652955300000|2022-05-19 10:15:00|2028.7|2015.4|2023.7|2011.4|2030.4|2015.4|2023.4|2009.4|48
1652955600000|2022-05-19 10:20:00|2021.7|2011.7|2025.4|2013.4|2025.4|2013.7|2019.7|2011.4|50
1652955900000|2022-05-19 10:25:00|2024.4|2013.2|2029.4|2016.7|2029.4|2016.7|2024.4|2012.2|11
1652956200000|2022-05-19 10:30:00|2027.9|2016.9|2032.4|2018.4|2032.4|2019.4|2027.9|2016.9|5
1652956500000|2022-05-19 10:35:00|2032.2|2018.7|2032.4|2021.9|2032.4|2022.2|2030.2|2018.4|8
1652956800000|2022-05-19 10:40:00|2032.7|2022.2|2033.9|2023.2|2033.9|2024.4|2030.2|2018.7|33
1652957100000|2022-05-19 10:45:00|2036.7|2022.9|2038.7|2024.9|2038.7|2025.4|2035.2|2022.9|2
1652957400000|2022-05-19 10:50:00|2038.4|2024.7|2033.2|2019.4|2038.4|2025.4|2027.9|2019.2|25
1652957700000|2022-05-19 10:55:00|2034.4|2020.2|2031.7|2019.4|2035.9|2021.4|2030.2|2019.4|0
1652958000000|2022-05-19 11:00:00|2029.4|2016.9|2030.7|2018.4|2030.7|2018.4|2029.2|2016.4|23
1652958300000|2022-05-19 11:05:00|2029.2|2017.7|2030.4|2016.7|2030.7|2017.7|2029.2|2016.7|0
1652958600000|2022-05-19 11:10:00|2029.2|2016.2|2027.9|2013.7|2029.2|2016.2|2025.2|2011.9|0
1652958900000|2022-05-19 11:15:00|2028.7|2013.9|2028.7|2014.7|2028.7|2014.7|2028.7|2013.9|0
1652959200000|2022-05-19 11:20:00|2030.7|2014.9|2030.7|2017.7|2030.7|2017.7|2030.7|2014.7|6
1652959500000|2022-05-19 11:25:00|2030.9|2017.9|2031.7|2021.4|2031.7|2021.4|2030.9|2017.9|0
1652959800000|2022-05-19 11:30:00|2032.7|2020.4|2028.9|2016.7|2034.2|2020.4|2028.9|2016.7|8
1652960100000|2022-05-19 11:35:00||2016.9||2016.9||2016.9||2016.9|0
1652960400000|2022-05-19 11:40:00|2029.4|2017.2|2032.4|2019.9|2032.4|2019.9|2029.4|2017.2|10
1652960700000|2022-05-19 11:45:00|2032.2||2032.2||2032.2||2032.2||0
1652961000000|2022-05-19 11:50:00|2029.4|2017.7|2029.4|2017.4|2032.4|2023.4|2029.4|2016.7|13
1652961300000|2022-05-19 11:55:00||2018.4||2018.4||2018.4||2018.4|0
1652961600000|2022-05-19 12:00:00|2031.4|2019.2|2033.4|2019.2|2034.4|2019.9|2031.4|2019.2|3
1652961900000|2022-05-19 12:05:00|2035.4|2021.4|2034.4|2021.7|2037.2|2022.7|2032.4|2019.2|10
1652962200000|2022-05-19 12:10:00|2037.2|2021.9|2036.4|2022.4|2037.2|2022.7|2036.4|2021.7|0
1652962500000|2022-05-19 12:15:00|2035.7|2021.7|2034.4|2022.2|2035.9|2022.2|2034.4|2021.7|0
1652962800000|2022-05-19 12:20:00|2035.4|2021.9|2037.2|2023.4|2037.2|2023.4|2035.4|2021.9|0
1652963100000|2022-05-19 12:25:00|2036.9|2023.7|2037.9|2024.4|2038.2|2024.4|2036.9|2023.7|0
1652963400000|2022-05-19 12:30:00|2037.7|2023.7|2036.9|2023.9|2037.7|2023.9|2036.4|2023.7|0
1652963700000|2022-05-19 12:35:00|2036.7|2024.2|2036.7|2023.9|2036.9|2024.2|2036.7|2023.9|3
1652964000000|2022-05-19 12:40:00|2036.9|2023.7|2036.2|2023.7|2036.9|2023.7|2036.2|2023.4|3
1652964300000|2022-05-19 12:45:00|2035.9|2023.4|2034.4|2020.4|2037.2|2023.4|2033.4|2019.4|14
1652964600000|2022-05-19 12:50:00||2020.7||2022.7||2022.7||2020.7|0
1652964900000|2022-05-19 12:55:00|2037.7|2022.9|2039.4|2024.2|2039.4|2025.2|2037.7|2021.7|0
1652965200000|2022-05-19 13:00:00||2024.4||2028.2||2028.2||2024.4|0
1652965500000|2022-05-19 13:05:00|2041.2|2027.9|2044.4|2031.7|2044.4|2031.7|2041.2|2026.4|6
1652965800000|2022-05-19 13:10:00|2048.4|2031.4|2048.7|2033.7|2048.7|2033.7|2048.4|2031.4|1
1652966100000|2022-05-19 13:15:00|2048.4|2032.4|2045.7|2029.4|2048.4|2032.4|2045.4|2029.4|10
1652966400000|2022-05-19 13:20:00|2045.4|2029.7|2044.2|2030.7|2045.7|2030.9|2043.4|2029.7|25
1652966700000|2022-05-19 13:25:00|2043.4|2031.4|2044.2|2031.9|2044.2|2031.9|2042.4|2031.4|25
1652967000000|2022-05-19 13:30:00|2044.4||2044.4||2044.4||2042.7||0
1652967300000|2022-05-19 13:35:00|2043.9|2033.4|2048.2|2035.4|2048.4|2038.4|2043.9|2033.4|8
1652967600000|2022-05-19 13:40:00|2047.9|2035.7|2044.4|2034.4|2047.9|2035.7|2044.4|2034.4|3
1652967900000|2022-05-19 13:45:00|2043.4|2033.4|2042.9|2031.9|2046.4|2034.4|2042.4|2031.9|10
1652968200000|2022-05-19 13:50:00|2041.4|2031.4|2042.9|2032.7|2043.4|2032.7|2041.4|2031.4|34
1652968500000|2022-05-19 13:55:00|2043.4|2032.9|2046.2|2032.9|2046.4|2032.9|2043.4|2032.9|5
1652968800000|2022-05-19 14:00:00|2045.9|2031.7|2044.4|2033.4|2045.9|2033.4|2044.4|2031.7|0
1652969100000|2022-05-19 14:05:00|2045.9|2031.7|2044.4|2032.7|2046.2|2032.7|2041.4|2031.7|27
1652969400000|2022-05-19 14:10:00|2046.2|2032.9|2046.4|2033.4|2046.4|2033.4|2046.2|2032.9|27
1652969700000|2022-05-19 14:15:00|2044.4|2035.4|2046.4|2033.4|2047.4|2035.4|2044.4|2033.4|16
1653030900000|2022-05-20 07:15:00|2046.4|2033.4|2046.4|2033.4|2046.4|2033.4|2046.4|2033.4|0
1653031800000|2022-05-20 07:30:00|2069.4|2054.4|2069.4|2056.4|2069.4|2056.4|2069.4|2052.4|2
1653032100000|2022-05-20 07:35:00|2068.7|2054.4|2072.7|2055.4|2072.9|2056.7|2068.7|2052.4|25
1653032400000|2022-05-20 07:40:00|2072.9|2055.7|2069.4|2056.4|2073.4|2056.4|2069.4|2055.2|13
1653032700000|2022-05-20 07:45:00|2066.4|2056.7|2069.9|2056.7|2069.9|2058.4|2066.4|2056.7|22
1653033000000|2022-05-20 07:50:00|2071.4|2059.4|2073.4|2059.4|2073.4|2061.4|2071.4|2056.7|17
1653033300000|2022-05-20 07:55:00|2073.2|2061.4|2070.4|2058.4|2073.2|2061.4|2070.4|2056.9|72
1653033600000|2022-05-20 08:00:00|2071.7|2056.9|2069.4|2056.4|2071.7|2056.9|2068.4|2055.7|14
1653033900000|2022-05-20 08:05:00|2069.2|2057.4|2067.4|2056.4|2069.2|2057.4|2067.4|2056.4|18
1653034200000|2022-05-20 08:10:00|2068.9||2068.9||2069.4||2068.4||0
1653034500000|2022-05-20 08:15:00|2067.9||2067.9||2067.9||2067.9||0
1653034800000|2022-05-20 08:20:00|||||||||3
1653035100000|2022-05-20 08:25:00|2067.4|2054.4|2067.4|2053.4|2067.4|2054.4|2067.4|2053.4|0
1653035400000|2022-05-20 08:30:00|2067.9|2053.7|2067.9|2056.9|2067.9|2056.9|2067.9|2053.7|0
1653035700000|2022-05-20 08:35:00|||||||||2
1653036000000|2022-05-20 08:40:00|2069.4|2058.4|2073.4|2058.4|2073.4|2058.4|2069.4|2056.9|35
1653036300000|2022-05-20 08:45:00|2075.7|2058.7|2076.7|2060.2|2077.7|2068.2|2073.7|2058.7|20
1653036600000|2022-05-20 08:50:00|2076.9|2061.7|2075.4|2064.4|2077.2|2064.4|2075.4|2060.2|2
1653036900000|2022-05-20 08:55:00|2075.2|2063.4|2072.4|2060.9|2075.2|2063.4|2072.4|2060.9|33
1653037200000|2022-05-20 09:00:00|2072.2|2059.9|2072.2|2059.9|2072.2|2061.4|2072.2|2059.9|1
1653037500000|2022-05-20 09:05:00|2073.4|2061.4|2073.4|2061.4|2073.4|2061.4|2073.4|2061.4|11
1653037800000|2022-05-20 09:10:00|2076.2|2066.4|2074.4|2059.4|2076.2|2066.4|2074.4|2059.2|123
1653038100000|2022-05-20 09:15:00|2067.7|2059.2|2076.4|2063.4|2076.4|2063.4|2067.7|2059.2|14
1653038400000|2022-05-20 09:20:00|2076.9|2062.9|2076.2|2064.4|2076.9|2064.4|2076.2|2062.9|0
1653038700000|2022-05-20 09:25:00|2076.4|2065.9|2076.9|2064.4|2076.9|2065.9|2076.4|2064.4|12
1653039000000|2022-05-20 09:30:00|2073.4||2075.4||2076.9||2073.4||2
1653039300000|2022-05-20 09:35:00|2074.7||2074.7||2074.7||2074.7||0
1653039600000|2022-05-20 09:40:00|2075.9|2063.7|2075.4|2062.9|2075.9|2063.7|2072.4|2062.9|20
1653039900000|2022-05-20 09:45:00|2075.2|2061.9|2072.4|2059.2|2075.2|2061.9|2072.4|2059.2|51
1653040200000|2022-05-20 09:50:00|2072.2||2071.9||2072.2||2071.9||0
1653040500000|2022-05-20 09:55:00|2071.7|2057.7|2070.7|2056.9|2071.7|2057.7|2070.7|2056.7|5
1653040800000|2022-05-20 10:00:00|2070.9|2058.4|2071.7|2058.4|2071.7|2058.4|2070.9|2058.4|0
1653041100000|2022-05-20 10:05:00|2071.4|2056.9|2069.9|2056.9|2071.4|2056.9|2069.9|2056.9|2
1653041400000|2022-05-20 10:10:00|2067.9|2054.9|2068.7|2055.7|2069.9|2055.7|2066.9|2054.9|0
1653041700000|2022-05-20 10:15:00|2068.2|2056.2|2067.7|2056.2|2068.2|2056.2|2067.7|2056.2|12
1653042000000|2022-05-20 10:20:00|2066.7|2056.4|2067.7|2056.2|2067.7|2056.4|2066.7|2056.2|0
1653042300000|2022-05-20 10:25:00|||||||||11
1653042600000|2022-05-20 10:30:00|2067.4||2067.4||2067.4||2067.4||15
1653042900000|2022-05-20 10:35:00|2067.7|2056.9|2067.7|2056.9|2067.7|2056.9|2067.7|2056.9|1
1653043200000|2022-05-20 10:40:00|2068.4|2057.7|2068.4|2056.9|2068.4|2057.7|2068.4|2056.9|22
1653043500000|2022-05-20 10:45:00|2073.7|2056.2|2073.7|2057.9|2073.7|2057.9|2073.7|2056.2|2
1653043800000|2022-05-20 10:50:00|2075.7||2075.7||2075.7||2075.7||10
1653044100000|2022-05-20 10:55:00|2076.2|2059.7|2077.7|2064.7|2077.7|2064.7|2076.2|2059.7|0
1653044400000|2022-05-20 11:00:00|2077.4|2056.2|2077.4|2060.9|2077.4|2062.9|2072.7|2056.2|3
1653044700000|2022-05-20 11:05:00|2076.7|2060.7|2075.7|2061.2|2076.7|2061.2|2074.7|2059.9|0
1653045000000|2022-05-20 11:10:00|2068.7|2059.7|2075.2|2061.2|2075.7|2061.2|2068.7|2059.4|0
1653045300000|2022-05-20 11:15:00|2068.7|2060.7|2081.7|2067.2|2081.7|2067.2|2068.7|2060.4|33
1653045600000|2022-05-20 11:20:00|2080.7|2066.9|2079.9|2063.7|2080.7|2066.9|2077.9|2063.7|0
1653045900000|2022-05-20 11:25:00|2079.7|2063.9|2079.7|2064.9|2079.7|2064.9|2079.7|2063.4|0
1653046200000|2022-05-20 11:30:00||2065.2||2065.2||2065.4||2064.4|0
1653046500000|2022-05-20 11:35:00|2079.4|2064.9|2078.7|2064.9|2079.4|2065.2|2078.7|2064.9|0
1653046800000|2022-05-20 11:40:00|2078.4|2064.7|2076.7|2062.4|2078.4|2064.7|2076.7|2062.2|5
1653047100000|2022-05-20 11:45:00|2077.9|2062.7|2077.9|2063.7|2077.9|2063.7|2077.9|2062.7|0
1653047400000|2022-05-20 11:50:00|2077.7|2069.7|2077.9|2068.7|2077.9|2069.7|2077.7|2063.7|44
1653047700000|2022-05-20 11:55:00|2073.7|2066.7|2081.4|2070.7|2081.7|2071.7|2073.7|2065.2|15
1653048000000|2022-05-20 12:00:00|2080.7|2069.7|2079.7|2069.9|2080.7|2069.9|2079.7|2069.7|5
1653048300000|2022-05-20 12:05:00|2080.7|2070.2|2080.7|2070.2|2080.7|2070.2|2079.7|2070.2|9
1653048600000|2022-05-20 12:10:00|2079.7|2069.9|2079.7|2069.7|2079.7|2069.9|2079.7|2068.7|7
1653048900000|2022-05-20 12:15:00|2078.7|2068.7|2078.7|2064.9|2078.7|2068.7|2078.7|2064.9|5
1653049200000|2022-05-20 12:20:00|2078.4|2064.7|2076.2|2060.2|2078.4|2064.7|2074.9|2060.2|1
1653049500000|2022-05-20 12:25:00|2077.2|2059.7|2073.2|2063.9|2077.2|2067.4|2073.2|2058.4|27
1653049800000|2022-05-20 12:30:00|2074.7|2064.7|2075.7|2066.2|2075.7|2066.2|2073.7|2064.7|0
1653050100000|2022-05-20 12:35:00|2076.7|2066.7|2075.7|2065.9|2078.2|2066.7|2075.7|2065.9|15
1653050400000|2022-05-20 12:40:00|2077.2|2066.2|2076.7|2067.2|2077.2|2067.2|2075.7|2066.2|10
1653050700000|2022-05-20 12:45:00|2077.2|2067.4|2075.4|2066.4|2077.2|2067.4|2075.4|2066.2|6
1653051000000|2022-05-20 12:50:00|2074.7|2066.2|2074.2|2060.7|2074.7|2066.2|2074.2|2059.9|15
1653051300000|2022-05-20 12:55:00|2073.7||2074.4||2074.4||2069.4||10
1653051600000|2022-05-20 13:00:00|2074.2|2060.9|2075.7|2064.7|2075.7|2064.7|2074.2|2060.9|11
1653051900000|2022-05-20 13:05:00|2077.7|2064.9|2077.7|2064.9|2077.7|2064.9|2077.7|2064.9|5
1653052200000|2022-05-20 13:10:00|2077.4|2064.7|2077.7|2064.7|2077.7|2064.7|2077.4|2064.7|0
1653052500000|2022-05-20 13:15:00||2064.9||2064.7||2064.9||2064.7|0
1653052800000|2022-05-20 13:20:00|2077.4|2062.2|2077.2|2061.4|2077.4|2062.2|2076.9|2060.7|0
1653053100000|2022-05-20 13:25:00|2077.4|2061.7|2077.7|2064.7|2077.7|2064.7|2077.4|2061.7|0
1653053700000|2022-05-20 13:35:00|2079.4|2064.9|2078.7|2064.7|2079.4|2064.9|2078.2|2064.7|2
1653054000000|2022-05-20 13:40:00||2065.2||2066.9||2066.9||2065.2|0
1653054300000|2022-05-20 13:45:00||2066.7||2066.7||2066.7||2066.7|0
1653054600000|2022-05-20 13:50:00||2066.9||2067.2||2067.2||2066.9|0
1653054900000|2022-05-20 13:55:00|2079.7|2067.4|2081.7|2070.4|2081.7|2072.7|2079.7|2067.2|10
1653055200000|2022-05-20 14:00:00|2076.7|2066.7|2076.7|2065.7|2076.7|2069.7|2076.7|2065.7|1
1653055500000|2022-05-20 14:05:00|2081.7||2077.7||2081.7||2077.7||1
1653055800000|2022-05-20 14:10:00|2076.7|2064.7|2076.7|2059.9|2076.7|2064.7|2076.7|2059.9|2
1653056100000|2022-05-20 14:15:00|2076.2|2061.7|2076.2|2061.7|2076.2|2061.7|2076.2|2061.7|0
1653290100000|2022-05-23 07:15:00|2076.2|2061.7|2076.2|2061.7|2076.2|2061.7|2076.2|2061.7|0
1653291000000|2022-05-23 07:30:00|2106.7|2094.9|2111.7|2098.9|2111.7|2098.9|2106.7|2094.9|12
1653291300000|2022-05-23 07:35:00|2112.9|2103.7|2114.2|2100.9|2114.7|2105.7|2112.7|2099.7|29
1653291600000|2022-05-23 07:40:00|2112.7|2099.2|2110.7|2098.4|2115.7|2099.2|2110.7|2098.2|14
1653291900000|2022-05-23 07:45:00|2110.2|2094.4|2107.7|2094.4|2110.2|2094.4|2107.7|2094.4|10
1653292200000|2022-05-23 07:50:00|2107.4|2094.2|2107.2|2093.7|2107.4|2094.2|2106.9|2091.4|0
1653292500000|2022-05-23 07:55:00|2106.7|2098.4|2104.7|2093.7|2107.2|2098.4|2102.7|2093.7|2
1653292800000|2022-05-23 08:00:00|2107.2|2096.7|2104.7|2090.2|2107.2|2096.7|2104.7|2090.2|6
1653293100000|2022-05-23 08:05:00|2104.4|2089.2|2102.7|2090.9|2104.4|2090.9|2101.7|2088.9|6
1653293400000|2022-05-23 08:10:00|2101.7|2091.2|2102.7|2092.2|2102.7|2093.4|2101.7|2091.2|6
1653293700000|2022-05-23 08:15:00|2103.7|2089.9|2100.7|2089.9|2103.7|2089.9|2100.7|2089.2|2
1653294000000|2022-05-23 08:20:00|2102.7|2093.7|2099.7|2089.7|2102.7|2093.7|2099.7|2089.7|10
1653294300000|2022-05-23 08:25:00|2097.7|2086.9|2095.7|2086.9|2097.7|2087.2|2095.7|2086.9|6
1653294600000|2022-05-23 08:30:00|2095.4|2082.9|2093.7|2081.7|2095.4|2082.9|2093.7|2081.7|6
1653294900000|2022-05-23 08:35:00|2092.7|2080.7|2087.7|2077.2|2092.7|2080.7|2087.7|2077.2|7
1653295200000|2022-05-23 08:40:00|2091.7|2076.7|2086.7|2077.7|2092.4|2077.7|2086.7|2075.9|13
1653295500000|2022-05-23 08:45:00|2090.7|2076.9|2089.2|2073.9|2090.7|2076.9|2088.4|2073.7|12
1653295800000|2022-05-23 08:50:00|2088.4|2070.2|2081.7|2069.7|2088.4|2070.2|2081.7|2069.7|12
1653296100000|2022-05-23 08:55:00|2082.7|2070.7|2083.7|2072.7|2083.7|2073.7|2082.7|2070.7|3
1653296400000|2022-05-23 09:00:00|2084.7|2071.9|2085.4|2072.2|2085.4|2075.7|2084.2|2071.9|20
1653296700000|2022-05-23 09:05:00|2085.7|2077.7|2084.7|2072.4|2085.9|2077.7|2084.7|2072.2|1
1653297000000|2022-05-23 09:10:00|2086.2|2072.7|2085.7|2072.2|2086.2|2072.7|2084.7|2071.9|36
1653297300000|2022-05-23 09:15:00|2086.7|2072.4|2087.2|2072.4|2087.7|2079.2|2086.7|2072.4|2
1653297600000|2022-05-23 09:20:00|2087.7|2072.7|2087.7|2073.2|2087.7|2079.2|2087.7|2072.7|12
1653297900000|2022-05-23 09:25:00|2089.2|2072.9|2089.7|2076.2|2090.2|2076.2|2089.2|2072.9|0
1653298200000|2022-05-23 09:30:00|2090.2|2076.7|2090.2|2076.7|2090.2|2076.7|2090.2|2076.7|0
1653298500000|2022-05-23 09:35:00|2092.7|2076.2|2092.7|2080.7|2092.7|2080.7|2092.7|2076.2|3
1653298800000|2022-05-23 09:40:00|2093.7|2081.7|2093.7|2078.9|2093.7|2081.7|2093.7|2077.9|10
1653299100000|2022-05-23 09:45:00|2092.7|2079.7|2091.2|2079.7|2092.7|2079.7|2091.2|2079.7|2
1653299400000|2022-05-23 09:50:00|2090.2|2078.9|2089.7|2079.7|2090.2|2079.7|2089.7|2078.9|0
1653299700000|2022-05-23 09:55:00|2090.7|2078.9|2090.7|2079.2|2090.7|2079.2|2090.7|2078.9|0
1653300000000|2022-05-23 10:00:00|2091.2|2079.7|2091.4|2079.7|2091.4|2079.7|2091.2|2079.7|0
1653300300000|2022-05-23 10:05:00|2092.7||2092.7||2092.7||2091.7||0
1653300600000|2022-05-23 10:10:00|2092.4||2091.4||2092.7||2091.4||0
1653300900000|2022-05-23 10:15:00|2091.2|2078.9|2089.7|2078.9|2091.2|2078.9|2089.7|2078.9|0
1653301200000|2022-05-23 10:20:00|2087.7|2077.2|2088.7|2077.2|2089.7|2077.2|2087.7|2077.2|2
1653301500000|2022-05-23 10:25:00|2088.2||2087.7||2088.7||2086.7||8
1653301800000|2022-05-23 10:30:00|2086.9|2078.7|2087.2|2077.2|2087.4|2078.7|2086.9|2077.2|2
1653302100000|2022-05-23 10:35:00|2086.9|2075.7|2086.7|2075.7|2087.2|2075.7|2086.7|2075.7|1
1653302400000|2022-05-23 10:40:00|2084.7|2074.7|2086.4|2072.4|2087.7|2074.7|2084.7|2072.4|14
1653302700000|2022-05-23 10:45:00|2086.2|2076.7|2084.7|2072.7|2086.4|2076.7|2082.4|2072.4|1
1653303000000|2022-05-23 10:50:00|2085.7||2085.7||2085.7||2085.7||0
1653303300000|2022-05-23 10:55:00|2087.4|2072.9|2087.4|2072.9|2087.4|2072.9|2087.4|2072.9|0
1653303600000|2022-05-23 11:00:00|2086.9|2073.7|2086.9|2073.7|2087.2|2073.7|2086.4|2073.7|0
1653303900000|2022-05-23 11:05:00|2087.2|2073.9|2086.7|2073.7|2088.2|2073.9|2086.7|2073.7|0
1653304200000|2022-05-23 11:10:00||2072.9||2072.9||2072.9||2072.9|0
1653304500000|2022-05-23 11:15:00|2085.7||2087.2||2087.2||2085.7||0
1653304800000|2022-05-23 11:20:00|2086.9|2073.7|2086.7|2073.2|2086.9|2073.7|2086.7|2072.9|0
1653305100000|2022-05-23 11:25:00|2087.2||2085.9||2087.2||2085.9||0
1653305400000|2022-05-23 11:30:00|2086.7||2086.7||2086.9||2086.7||0
1653305700000|2022-05-23 11:35:00|2086.9||2087.2||2087.2||2086.7||0
1653306000000|2022-05-23 11:40:00|2086.9|2072.9|2086.9|2072.9|2087.2|2072.9|2086.9|2072.9|0
1653306300000|2022-05-23 11:45:00|2086.4||2084.7||2086.4||2084.7||0
1653306900000|2022-05-23 11:55:00|2087.2|2073.7|2087.2|2073.7|2087.2|2073.7|2087.2|2073.7|0
1653307500000|2022-05-23 12:05:00||2073.9||2074.2||2074.2||2073.9|0
1653307800000|2022-05-23 12:10:00||2074.7||2073.7||2075.9||2073.7|0
1653308100000|2022-05-23 12:15:00||2073.9||2073.9||2074.2||2073.7|2
1653308400000|2022-05-23 12:20:00||2074.2||2074.9||2074.9||2073.9|0
1653308700000|2022-05-23 12:25:00|2083.4|2075.2|2090.7|2075.9|2090.7|2076.7|2083.4|2074.9|2
1653309000000|2022-05-23 12:30:00|2090.4|2076.2|2090.4|2079.2|2090.4|2079.2|2090.2|2076.2|0
1653309300000|2022-05-23 12:35:00|2091.2|2079.7|2091.2|2078.7|2092.2|2079.7|2090.4|2078.7|0
1653309600000|2022-05-23 12:40:00|2090.7|2079.7|2091.4|2081.7|2091.4|2081.7|2089.7|2079.7|7
1653309900000|2022-05-23 12:45:00|2089.7|2080.9|2090.7|2079.2|2090.7|2080.9|2089.7|2079.2|1
1653310500000|2022-05-23 12:55:00|2090.4||2090.2||2090.4||2090.2||1
1653310800000|2022-05-23 13:00:00|2089.7|2077.4|2089.4|2077.4|2089.7|2077.4|2089.4|2077.4|7
1653311100000|2022-05-23 13:05:00|2088.9|2077.7|2087.7|2073.9|2088.9|2077.7|2087.4|2073.9|13
1653311400000|2022-05-23 13:10:00|2086.9|2074.2|2085.7|2074.2|2086.9|2074.2|2085.7|2074.2|0
1653311700000|2022-05-23 13:15:00|2085.4|2073.9|2084.7|2073.2|2086.4|2073.9|2084.7|2072.9|12
1653312000000|2022-05-23 13:20:00||2073.4||2073.7||2073.7||2073.4|0
1653312300000|2022-05-23 13:25:00|2084.4|2072.9|2082.7|2072.9|2084.4|2072.9|2082.7|2072.9|6
1653312600000|2022-05-23 13:30:00|2083.7|2072.4|2081.9|2069.9|2083.7|2072.4|2081.9|2069.7|32
1653312900000|2022-05-23 13:35:00|2081.2|2069.7|2071.4|2057.7|2081.2|2069.7|2070.9|2057.4|9
1653313200000|2022-05-23 13:40:00|2070.9|2057.9|2070.9|2060.4|2070.9|2060.4|2070.4|2057.4|0
1653313500000|2022-05-23 13:45:00|2071.4||2071.4||2071.4||2071.4||4
1653313800000|2022-05-23 13:50:00|2072.4|2061.4|2072.4|2060.7|2072.4|2061.4|2072.4|2060.4|2
1653314100000|2022-05-23 13:55:00|2073.7|2060.9|2073.4|2060.9|2073.7|2065.4|2073.4|2060.4|14
1653314400000|2022-05-23 14:00:00|2073.7|2060.4|2073.4|2060.4|2073.7|2060.4|2073.4|2060.4|1
1653314700000|2022-05-23 14:05:00|2073.2|2057.9|2072.9|2057.9|2073.2|2057.9|2072.9|2057.9|0
1653315000000|2022-05-23 14:10:00|2072.7|2058.4|2073.2|2058.4|2073.2|2058.4|2072.7|2058.4|1
1653315300000|2022-05-23 14:15:00||2060.4||2060.7||2060.7||2060.4|1
1653376500000|2022-05-24 07:15:00||2060.7||2060.7||2060.7||2060.7|0
1653377700000|2022-05-24 07:35:00|2075.4|2052.4|2075.4|2063.4|2077.4|2067.4|2075.4|2052.4|9
1653378000000|2022-05-24 07:40:00|2074.4|2061.2|2071.4|2060.4|2074.4|2061.2|2071.4|2057.4|3
1653378300000|2022-05-24 07:45:00|2073.2||2071.4||2073.4||2071.4||5
1653378600000|2022-05-24 07:50:00|2069.4|2054.4|2068.4|2054.4|2069.4|2054.4|2066.9|2054.4|22
1653378900000|2022-05-24 07:55:00|2066.4|2054.2|2072.4|2061.4|2073.9|2061.4|2066.4|2054.2|13
1653379200000|2022-05-24 08:00:00|2075.7|2061.7|2077.9|2063.7|2077.9|2064.9|2073.4|2061.4|17
1653379500000|2022-05-24 08:05:00|2077.4|2064.7|2078.4|2066.4|2078.4|2066.4|2076.4|2064.7|7
1653379800000|2022-05-24 08:10:00|2080.9|2067.4|2083.4|2070.4|2083.4|2070.4|2080.9|2067.4|10
1653380100000|2022-05-24 08:15:00|2084.4|2067.9|2079.4|2067.4|2084.4|2067.9|2079.4|2064.2|16
1653380400000|2022-05-24 08:20:00|2080.2|2065.9|2079.9|2067.2|2080.2|2067.2|2079.9|2065.9|0
1653380700000|2022-05-24 08:25:00|2080.2|2066.7|2085.4|2072.9|2085.4|2072.9|2076.4|2066.7|44
1653381000000|2022-05-24 08:30:00|2085.2|2068.9|2083.4|2069.7|2085.4|2069.7|2082.4|2068.7|11
1653381300000|2022-05-24 08:35:00|2084.9|2069.4|2085.4|2072.4|2085.4|2072.4|2084.9|2069.4|0
1653381600000|2022-05-24 08:40:00|2081.2|2072.2|2086.4|2074.4|2086.4|2074.4|2081.2|2072.2|1
1653381900000|2022-05-24 08:45:00|2085.4|2072.9|2085.2|2072.4|2086.4|2072.9|2085.2|2071.2|3
1653382200000|2022-05-24 08:50:00|2085.4|2072.2|2085.4|2072.4|2085.4|2072.7|2083.4|2071.9|10
1653382500000|2022-05-24 08:55:00|2085.2|2072.7|2085.4|2072.4|2085.4|2072.7|2084.4|2072.4|5
1653382800000|2022-05-24 09:00:00|2085.2||2084.4||2085.2||2084.4||0
1653383100000|2022-05-24 09:05:00|2084.2|2068.7|2082.4|2068.7|2084.4|2068.7|2081.4|2068.7|5
1653383400000|2022-05-24 09:10:00|2082.2|2069.9|2082.4|2073.4|2084.4|2073.4|2081.4|2069.9|14
1653383700000|2022-05-24 09:15:00|2083.4||2083.4||2083.4||2083.4||1
1653384000000|2022-05-24 09:20:00|2084.4|2073.9|2085.4|2074.2|2086.4|2074.7|2084.4|2073.9|19
1653384300000|2022-05-24 09:25:00|2084.4|2074.4|2084.4|2074.7|2085.4|2074.7|2084.4|2074.4|1
1653384600000|2022-05-24 09:30:00||2074.4||2074.4||2074.4||2074.4|9
1653384900000|2022-05-24 09:35:00||2075.4||2074.4||2075.4||2074.2|2
1653385500000|2022-05-24 09:45:00|2085.4|2074.7|2085.4|2074.7|2085.4|2074.7|2085.4|2074.7|2
1653385800000|2022-05-24 09:50:00|2086.7|2074.9|2087.4|2076.9|2087.4|2076.9|2086.7|2074.9|10
1653386100000|2022-05-24 09:55:00|2087.2|2077.2|2087.2|2076.9|2087.2|2077.2|2087.2|2075.9|1
1653386400000|2022-05-24 10:00:00|2087.4|2077.7|2089.4|2079.4|2090.4|2079.4|2086.4|2077.7|36
1653386700000|2022-05-24 10:05:00|2088.4|2079.7|2087.9|2078.2|2088.4|2079.7|2087.9|2077.7|4
1653387000000|2022-05-24 10:10:00|2088.4|2078.4|2088.4|2078.9|2088.4|2078.9|2088.4|2078.4|1
1653387300000|2022-05-24 10:15:00|2089.4|2079.2|2090.4|2080.2|2090.4|2080.7|2089.4|2079.2|11
1653387600000|2022-05-24 10:20:00|2092.9|2079.9|2093.4|2083.2|2093.4|2083.2|2092.9|2079.9|5
1653387900000|2022-05-24 10:25:00|2094.4|2083.4|2097.4|2086.7|2097.4|2087.4|2094.4|2083.4|11
1653388200000|2022-05-24 10:30:00|2098.2|2086.9|2100.2|2087.4|2100.2|2089.4|2098.2|2086.9|8
1653388500000|2022-05-24 10:35:00|2099.9|2086.7|2097.2|2085.7|2099.9|2086.7|2094.4|2085.7|15
1653388800000|2022-05-24 10:40:00|2097.4|2084.4|2096.7|2084.4|2097.4|2084.4|2096.7|2084.4|0
1653389100000|2022-05-24 10:45:00|2096.4|2085.4|2093.4|2084.4|2096.9|2085.4|2093.4|2084.4|0
1653389400000|2022-05-24 10:50:00|2093.2|2083.7|2091.9|2078.7|2093.2|2083.7|2091.4|2078.4|20
1653389700000|2022-05-24 10:55:00|2091.4|2078.4|2092.4|2080.9|2092.4|2080.9|2088.9|2078.4|13
1653390000000|2022-05-24 11:00:00|2095.4|2081.2|2094.4|2084.2|2096.9|2084.2|2094.4|2080.9|2
1653390300000|2022-05-24 11:05:00|2092.9|2084.4|2096.4|2085.2|2096.9|2085.2|2092.9|2084.2|15
1653390600000|2022-05-24 11:10:00||2084.9||2086.4||2086.4||2084.7|5
1653390900000|2022-05-24 11:15:00|2095.4|2083.9|2094.4|2084.2|2095.4|2084.2|2094.4|2083.9|1
1653391200000|2022-05-24 11:20:00|2096.4|2084.4|2096.4|2085.9|2096.4|2085.9|2096.4|2084.4|1
1653391500000|2022-05-24 11:25:00|2096.9|2086.2|2096.9|2088.4|2096.9|2088.4|2096.9|2084.9|8
1653391800000|2022-05-24 11:30:00|2098.2|2087.9|2101.4|2087.2|2102.4|2088.9|2096.4|2086.9|6
1653392100000|2022-05-24 11:35:00|2102.2|2086.9|2100.4|2087.4|2102.2|2087.4|2099.7|2084.9|24
1653392400000|2022-05-24 11:40:00||2088.4||2088.7||2088.7||2088.4|0
1653392700000|2022-05-24 11:45:00|2100.2|2088.4|2098.4|2088.2|2100.2|2091.9|2098.4|2083.4|21
1653393000000|2022-05-24 11:50:00|2099.4|2088.4|2099.4|2088.4|2099.4|2088.4|2099.4|2088.4|0
1653393300000|2022-05-24 11:55:00|2099.2||2099.4||2099.4||2099.2||0
1653393600000|2022-05-24 12:00:00||2088.9||2088.9||2088.9||2088.9|0
1653393900000|2022-05-24 12:05:00||2090.4||2086.4||2090.4||2086.4|3
1653394200000|2022-05-24 12:10:00|2100.4||2101.7||2103.4||2100.4||7
1653394500000|2022-05-24 12:15:00|2101.9|2086.7|2099.4|2086.4|2101.9|2090.4|2099.4|2086.4|0
1653394800000|2022-05-24 12:20:00|2100.9||2100.7||2101.9||2098.4||0
1653395100000|2022-05-24 12:25:00|2100.4||2098.4||2100.4||2096.4||4
1653395400000|2022-05-24 12:30:00|2097.4||2097.4||2097.4||2097.4||0
1653395700000|2022-05-24 12:35:00|2096.4|2086.7|2098.4|2089.4|2098.4|2089.4|2096.4|2086.4|3
1653396000000|2022-05-24 12:40:00|2098.2|2086.4|2098.4|2086.4|2098.4|2086.4|2098.2|2085.4|3
1653396300000|2022-05-24 12:45:00|2098.9|2086.9|2101.4|2087.4|2101.4|2087.9|2098.4|2086.7|50
1653396600000|2022-05-24 12:50:00|2101.9|2087.7|2101.2|2087.2|2101.9|2093.4|2101.2|2086.9|2
1653396900000|2022-05-24 12:55:00|2100.4|2086.9|2100.2|2086.4|2100.4|2087.4|2100.2|2086.4|0
1653397500000|2022-05-24 13:05:00|2099.9||2098.2||2099.9||2098.2||0
1653397800000|2022-05-24 13:10:00|2097.9|2089.4|2093.4|2081.4|2097.9|2089.4|2093.4|2080.9|10
1653398100000|2022-05-24 13:15:00|2093.2|2080.4|2093.4|2080.4|2093.4|2080.4|2093.2|2080.4|0
1653398400000|2022-05-24 13:20:00|2093.2||2093.4||2093.4||2091.9||0
1653398700000|2022-05-24 13:25:00|2093.2|2081.4|2090.9|2080.4|2093.2|2081.4|2090.9|2080.4|4
1653399000000|2022-05-24 13:30:00|2089.4|2078.4|2090.2|2076.4|2092.7|2078.7|2088.7|2076.4|2
1653399300000|2022-05-24 13:35:00|2089.9|2074.7|2088.4|2075.7|2090.2|2075.7|2088.4|2074.4|2
1653399600000|2022-05-24 13:40:00|2087.4|2075.9|2090.4|2075.4|2090.4|2076.9|2086.4|2075.4|6
1653399900000|2022-05-24 13:45:00|2090.2|2075.2|2091.9|2080.4|2092.7|2080.4|2089.4|2075.2|0
1653400200000|2022-05-24 13:50:00|2093.4|2080.7|2091.9|2080.9|2093.4|2080.9|2091.9|2080.7|5
1653400500000|2022-05-24 13:55:00|2093.4|2080.4|2090.4|2077.9|2093.4|2080.4|2090.4|2077.9|5
1653400800000|2022-05-24 14:00:00|2089.7|2074.4|2085.4|2071.4|2090.4|2074.4|2085.4|2071.4|5
1653401100000|2022-05-24 14:05:00|2083.4||2085.9||2085.9||2083.4||0
1653401400000|2022-05-24 14:10:00|2085.4|2067.9|2079.9|2068.4|2085.4|2068.4|2079.9|2067.9|6
1653401700000|2022-05-24 14:15:00|2076.4|2064.2|2075.4|2064.2|2079.9|2068.4|2075.4|2064.2|27
1653462900000|2022-05-25 07:15:00||2064.2||2064.2||2064.2||2064.2|0
1653464100000|2022-05-25 07:35:00|2097.4|2082.4|2111.4|2095.7|2114.9|2095.7|2097.4|2082.4|15
1653464400000|2022-05-25 07:40:00|2111.2|2095.4|2113.2|2096.7|2113.2|2100.4|2104.9|2092.9|27
1653464700000|2022-05-25 07:45:00|2111.4|2096.9|2118.4|2105.4|2119.4|2105.4|2111.4|2096.7|30
1653465000000|2022-05-25 07:50:00|2117.4|2105.7|2114.4|2103.4|2118.4|2107.4|2114.4|2101.9|9
1653465300000|2022-05-25 07:55:00|2113.9|2102.4|2113.7|2102.7|2113.9|2102.7|2111.4|2102.4|40
1653465600000|2022-05-25 08:00:00|2113.4|2102.4|2112.4|2098.4|2113.4|2102.4|2112.4|2097.9|11
1653465900000|2022-05-25 08:05:00|2108.4|2100.4|2111.9|2098.4|2112.4|2100.4|2108.4|2098.4|5
1653466200000|2022-05-25 08:10:00|2108.4|2096.7|2109.9|2098.4|2111.9|2098.4|2108.4|2095.4|22
1653466500000|2022-05-25 08:15:00|2109.7|2098.7|2110.2|2098.9|2111.4|2100.4|2109.7|2098.7|22
1653466800000|2022-05-25 08:20:00|2110.4|2099.2|2110.4|2100.9|2110.4|2100.9|2109.4|2099.2|19
1653467100000|2022-05-25 08:25:00|2109.4|2100.4|2110.4|2099.4|2110.4|2100.4|2109.4|2098.9|10
1653467400000|2022-05-25 08:30:00|2109.4||2109.4||2110.4||2109.4||3
1653467700000|2022-05-25 08:35:00|2108.4|2099.7|2108.4|2097.7|2108.4|2099.7|2108.4|2097.7|18
1653468000000|2022-05-25 08:40:00|||||||||4
1653468300000|2022-05-25 08:45:00|2109.4|2098.4|2109.4|2097.4|2109.4|2098.4|2109.4|2097.4|6
1653468600000|2022-05-25 08:50:00||2098.4||2099.4||2099.4||2097.4|0
1653468900000|2022-05-25 08:55:00|||||||||3
1653469200000|2022-05-25 09:00:00||2097.4||2097.4||2097.4||2097.4|2
1653469500000|2022-05-25 09:05:00||2097.7||2099.4||2099.4||2097.7|3
1653469800000|2022-05-25 09:10:00||2097.7||2097.7||2097.7||2097.7|2
1653470100000|2022-05-25 09:15:00|2108.4|2097.4|2108.4|2097.4|2108.4|2097.4|2108.4|2097.4|0
1653470700000|2022-05-25 09:25:00|||||||||2
1653471000000|2022-05-25 09:30:00|2109.4|2097.7|2109.4|2098.9|2109.4|2098.9|2107.4|2097.7|6
1653471300000|2022-05-25 09:35:00|2110.4|2099.2|2110.4|2099.4|2110.4|2099.7|2110.4|2098.9|2
1653471600000|2022-05-25 09:40:00|2109.9|2098.9|2115.4|2100.9|2115.4|2101.4|2109.4|2098.9|23
1653471900000|2022-05-25 09:45:00|2109.4|2100.7|2117.4|2103.4|2117.4|2107.4|2109.4|2099.9|7
1653472200000|2022-05-25 09:50:00|2117.9|2102.4|2116.4|2102.4|2117.9|2102.4|2116.4|2102.4|0
1653472500000|2022-05-25 09:55:00|2117.7|2103.4|2117.7|2105.4|2117.7|2105.7|2117.7|2103.4|1
1653472800000|2022-05-25 10:00:00|2117.4|2105.7|2116.2|2105.4|2117.4|2105.7|2116.2|2105.4|1
1653473100000|2022-05-25 10:05:00|2116.4|2105.7|2117.4|2108.4|2117.4|2108.4|2116.4|2105.7|7
1653473400000|2022-05-25 10:10:00||2107.4||2107.4||2107.4||2107.4|1
1653473700000|2022-05-25 10:15:00|2119.4|2109.4|2119.4|2109.4|2119.4|2109.4|2119.4|2109.4|1
1653474300000|2022-05-25 10:25:00|2119.9|2111.4|2119.9|2111.4|2119.9|2111.4|2119.9|2111.4|1
1653474600000|2022-05-25 10:30:00|2121.4||2121.4||2121.4||2121.4||1
1653474900000|2022-05-25 10:35:00|2119.4|2109.4|2119.4|2108.4|2119.4|2109.4|2119.4|2108.4|0
1653475200000|2022-05-25 10:40:00|2117.9|2106.9|2115.9|2106.9|2117.9|2107.4|2115.9|2106.9|1
1653475500000|2022-05-25 10:45:00|2115.4||2118.4||2120.4||2115.4||3
1653475800000|2022-05-25 10:50:00|2118.2||2117.2||2118.2||2117.2||4
1653476100000|2022-05-25 10:55:00|2117.4||2118.2||2118.4||2117.4||0
1653476400000|2022-05-25 11:00:00|2117.9|2106.4|2117.9|2106.4|2118.2|2106.4|2116.4|2106.4|1
1653476700000|2022-05-25 11:05:00|2117.7|2105.2|2115.4|2104.7|2117.9|2109.2|2115.4|2104.7|12
1653477000000|2022-05-25 11:10:00|2116.4||2117.2||2117.4||2116.4||0
1653477300000|2022-05-25 11:15:00|2116.9||2116.4||2117.2||2116.2||0
1653477600000|2022-05-25 11:20:00|2115.7|2099.9|2115.9|2100.4|2116.4|2100.4|2115.7|2099.9|20
1653477900000|2022-05-25 11:25:00|2115.7|2099.9|2113.2|2099.9|2115.7|2099.9|2113.2|2099.9|0
1653478200000|2022-05-25 11:30:00|2112.9|2100.4|2111.4|2100.4|2112.9|2100.4|2111.4|2100.4|0
1653478500000|2022-05-25 11:35:00|2111.2|2099.9|2108.4|2097.4|2111.2|2099.9|2108.4|2097.4|10
1653478800000|2022-05-25 11:40:00|2104.9|2096.9|2108.4|2096.4|2110.9|2096.9|2104.9|2096.4|23
1653479100000|2022-05-25 11:45:00|2110.2||2110.4||2110.4||2110.2||0
1653479400000|2022-05-25 11:50:00|2110.2|2097.4|2110.2|2097.4|2110.2|2100.4|2110.2|2097.4|0
1653479700000|2022-05-25 11:55:00||2098.4||2098.4||2098.4||2098.4|0
1653480000000|2022-05-25 12:00:00|2112.4|2098.9|2112.4|2100.7|2112.4|2100.7|2112.4|2098.9|0
1653480300000|2022-05-25 12:05:00||2101.2||2101.4||2101.4||2100.7|0
1653480600000|2022-05-25 12:10:00|2110.4|2101.2|2110.4|2099.2|2110.4|2101.2|2110.4|2098.9|21
1653480900000|2022-05-25 12:15:00|2110.2|2099.4|2109.4|2099.2|2110.2|2099.4|2109.4|2099.2|11
1653481200000|2022-05-25 12:20:00|2109.9|2100.2|2110.2|2100.4|2110.2|2100.4|2109.9|2100.2|39
1653481500000|2022-05-25 12:25:00|2109.9||2109.9||2109.9||2109.9||0
1653481800000|2022-05-25 12:30:00|2110.4||2112.4||2112.9||2110.4||26
1653482100000|2022-05-25 12:35:00|2112.7|2100.7|2112.4|2100.9|2112.7|2100.9|2112.4|2100.7|0
1653482700000|2022-05-25 12:45:00||2101.2||2101.2||2101.2||2101.2|0
1653483600000|2022-05-25 13:00:00|2112.7|2101.4|2112.7|2101.7|2112.7|2104.4|2112.4|2101.4|14
1653483900000|2022-05-25 13:05:00|2112.9|2101.4|2112.7|2101.4|2112.9|2101.7|2112.7|2101.4|0
1653484500000|2022-05-25 13:15:00|2112.9|2101.7|2112.9|2101.7|2112.9|2101.7|2112.9|2101.7|2
1653485100000|2022-05-25 13:25:00|2112.7|2101.9|2112.4|2102.2|2112.7|2102.2|2112.4|2101.9|11
1653485400000|2022-05-25 13:30:00|2112.7|2102.4|2115.2|2105.4|2115.4|2105.4|2112.7|2102.4|34
1653485700000|2022-05-25 13:35:00|2115.4|2103.4|2115.2|2102.7|2115.4|2103.4|2115.2|2102.4|10
1653486000000|2022-05-25 13:40:00|2113.4|2102.4|2112.4|2101.4|2113.4|2102.4|2112.4|2101.4|0
1653486300000|2022-05-25 13:45:00|2114.7|2101.7|2114.4|2101.7|2114.7|2101.7|2114.2|2101.7|0
1653486600000|2022-05-25 13:50:00|2113.4|2101.9|2113.9|2101.7|2114.9|2102.2|2113.4|2101.7|3
1653486900000|2022-05-25 13:55:00|2114.2||2115.4||2115.4||2113.9||7
1653487200000|2022-05-25 14:00:00|2114.2|2099.9|2113.4|2100.9|2114.2|2100.9|2113.4|2099.9|23
1653487500000|2022-05-25 14:05:00|2114.4|2101.4|2115.4|2104.4|2115.4|2104.4|2114.4|2101.4|6
1653487800000|2022-05-25 14:10:00|2115.2|2101.4|2115.4|2101.9|2116.4|2103.4|2110.4|2101.4|20
1653488100000|2022-05-25 14:15:00||2102.4||2104.2||2104.2||2102.4|1
1653549300000|2022-05-26 07:15:00|2126.2|2092.4|2126.2|2093.4|2126.2|2093.4|2126.2|2092.4|0
1653549600000|2022-05-26 07:20:00|2125.9|2093.7|2125.7|2094.7|2125.9|2094.7|2125.7|2093.7|0
1653549900000|2022-05-26 07:25:00||2095.7||2098.7||2098.7||2095.7|0
1653550200000|2022-05-26 07:30:00|2123.4|2098.9|2124.4|2110.4|2124.4|2114.7|2123.4|2098.9|4
1653550500000|2022-05-26 07:35:00|2125.7|2112.4|2132.2|2120.4|2133.7|2120.4|2125.7|2112.4|42
1653550800000|2022-05-26 07:40:00|2132.7|2119.4|2131.4|2118.7|2132.7|2120.4|2131.4|2118.7|7
1653551100000|2022-05-26 07:45:00|2131.7|2120.4|2131.4|2119.4|2131.7|2121.4|2129.4|2117.4|6
1653551400000|2022-05-26 07:50:00|2127.4|2116.2|2131.7|2119.9|2131.7|2120.4|2127.4|2115.9|11
1653551700000|2022-05-26 07:55:00|2132.2|2120.2|2135.2|2122.7|2135.4|2123.7|2132.2|2119.9|19
1653552000000|2022-05-26 08:00:00|2135.4||2134.4||2135.4||2134.4||0
1653552600000|2022-05-26 08:10:00|2134.2|2120.4|2134.2|2121.9|2134.2|2121.9|2134.2|2120.2|0
1653552900000|2022-05-26 08:15:00|2133.9||2133.9||2133.9||2133.7||0
1653553200000|2022-05-26 08:20:00|2133.7|2120.9|2130.9|2120.7|2133.7|2120.9|2130.9|2120.7|4
1653553500000|2022-05-26 08:25:00|2128.7|2119.4|2132.4|2118.7|2132.4|2119.4|2128.7|2118.7|7
1653553800000|2022-05-26 08:30:00|2133.9|2119.2|2132.4|2119.2|2133.9|2119.4|2132.4|2119.2|0
1653554100000|2022-05-26 08:35:00|2132.2|2118.7|2130.9|2118.7|2132.2|2118.7|2130.9|2118.7|5
1653554400000|2022-05-26 08:40:00|2130.7||2130.7||2130.7||2130.7||0
1653555000000|2022-05-26 08:50:00|2132.4|2118.9|2132.9|2121.4|2132.9|2121.4|2132.4|2118.9|6
1653555300000|2022-05-26 08:55:00||2120.4||2120.9||2120.9||2120.4|0
1653555600000|2022-05-26 09:00:00|2132.7||2132.7||2132.9||2132.7||0
1653555900000|2022-05-26 09:05:00|2131.4||2131.4||2131.4||2130.4||0
1653556500000|2022-05-26 09:15:00|2130.4||2131.9||2132.7||2130.4||5
1653556800000|2022-05-26 09:20:00|2130.4||2131.9||2131.9||2130.4||6
1653557100000|2022-05-26 09:25:00|2132.9|2119.2|2132.9|2119.9|2132.9|2119.9|2132.9|2119.2|5
1653557400000|2022-05-26 09:30:00||2120.2||2119.9||2120.2||2119.7|0
1653557700000|2022-05-26 09:35:00|2128.4|2119.7|2131.4|2120.4|2132.9|2120.4|2128.4|2119.7|2
1653558000000|2022-05-26 09:40:00|2132.9|2120.7|2132.9|2121.4|2132.9|2122.4|2131.2|2120.7|7
1653558300000|2022-05-26 09:45:00|2135.4|2124.9|2137.7|2126.7|2138.4|2128.4|2135.2|2121.4|43
1653558600000|2022-05-26 09:50:00|2138.2|2127.4|2138.4|2127.4|2138.4|2128.4|2137.4|2127.4|16
1653558900000|2022-05-26 09:55:00||2127.7||2127.7||2127.7||2127.7|2
1653559200000|2022-05-26 10:00:00|2141.4|2130.4|2139.4|2125.9|2141.4|2130.4|2139.4|2123.7|10
1653559500000|2022-05-26 10:05:00|2138.4|2125.7|2140.4|2126.9|2140.4|2126.9|2137.4|2124.7|0
1653559800000|2022-05-26 10:10:00|2141.4|2130.4|2142.4|2127.4|2142.4|2130.4|2141.4|2127.4|0
1653560100000|2022-05-26 10:15:00|2135.7|2127.7|2142.4|2128.4|2142.4|2129.2|2135.7|2127.7|0
1653560400000|2022-05-26 10:20:00|2142.2|2127.4|2141.4|2126.9|2142.2|2127.4|2141.4|2126.7|0
1653560700000|2022-05-26 10:25:00|2141.9|2126.7|2141.9|2126.9|2141.9|2127.2|2141.9|2126.7|0
1653561000000|2022-05-26 10:30:00|2141.4|2127.2|2140.7|2125.2|2141.4|2127.2|2139.7|2124.7|0
1653561300000|2022-05-26 10:35:00|2140.4|2125.4|2140.2|2125.2|2140.9|2125.7|2140.2|2125.2|0
1653561600000|2022-05-26 10:40:00|2139.9|2124.9|2138.4|2124.2|2140.2|2124.9|2138.4|2123.4|0
1653561900000|2022-05-26 10:45:00||2124.4||2124.7||2125.2||2124.4|0
1653562200000|2022-05-26 10:50:00||2124.4||2124.4||2124.7||2124.4|0
1653562500000|2022-05-26 10:55:00||2124.7||2125.2||2125.2||2124.7|0
1653562800000|2022-05-26 11:00:00|2139.4|2125.4|2140.4|2128.4|2140.4|2128.4|2139.4|2125.4|13
1653563100000|2022-05-26 11:05:00|2142.2|2130.4|2142.2|2130.4|2142.2|2130.4|2142.2|2130.4|1
1653563400000|2022-05-26 11:10:00|2142.4|2129.2|2142.4|2128.2|2142.4|2129.2|2142.4|2126.2|0
1653563700000|2022-05-26 11:15:00|2142.2||2142.2||2142.2||2142.2||0
1653564000000|2022-05-26 11:20:00|2141.9|2126.2|2142.2|2126.4|2142.2|2126.4|2141.9|2126.2|0
1653564300000|2022-05-26 11:25:00|2141.4|2130.4|2141.4|2130.4|2141.4|2130.4|2141.4|2130.4|0
1653564600000|2022-05-26 11:30:00||2126.2||2126.2||2126.4||2126.2|1
1653564900000|2022-05-26 11:35:00||2126.4||2130.4||2130.4||2126.4|0
1653565500000|2022-05-26 11:45:00|2141.2|2126.9|2137.4|2126.9|2141.4|2126.9|2137.4|2126.9|0
1653565800000|2022-05-26 11:50:00|2141.4|2126.4|2141.4|2126.7|2141.4|2126.7|2141.4|2126.4|1
1653566100000|2022-05-26 11:55:00||2126.9||2126.4||2126.9||2126.4|0
1653566400000|2022-05-26 12:00:00|2141.2|2126.7|2141.2|2126.4|2141.2|2126.9|2141.2|2126.4|0
1653566700000|2022-05-26 12:05:00|2141.4|2126.7|2141.4|2127.9|2141.4|2127.9|2141.4|2126.4|0
1653567000000|2022-05-26 12:10:00||2127.7||2126.7||2127.7||2126.4|0
1653567300000|2022-05-26 12:15:00||2126.4||2130.4||2130.4||2126.4|0
1653567600000|2022-05-26 12:20:00|2141.2|2129.4|2141.4|2129.4|2141.4|2129.4|2141.2|2129.4|5
1653568200000|2022-05-26 12:30:00||2130.4||2130.4||2130.4||2130.4|0
1653568500000|2022-05-26 12:35:00|2142.4|2130.7|2143.4|2129.9|2143.4|2133.4|2142.4|2129.7|8
1653568800000|2022-05-26 12:40:00|2145.4|2130.2|2146.4|2132.2|2146.4|2135.7|2145.4|2130.2|15
1653569100000|2022-05-26 12:45:00||2132.4||2135.4||2135.4||2132.4|1
1653569400000|2022-05-26 12:50:00|2146.9||2146.9||2146.9||2146.9||6
1653569700000|2022-05-26 12:55:00|2147.9|2135.7|2148.4|2135.7|2148.4|2136.4|2147.9|2135.7|15
1653570000000|2022-05-26 13:00:00|2148.2|2134.9|2147.9|2135.4|2148.4|2135.4|2147.9|2134.7|0
1653570300000|2022-05-26 13:05:00|2147.4|2133.2|2145.4|2132.9|2147.4|2133.2|2145.4|2132.7|1
1653570600000|2022-05-26 13:10:00|2145.2|2133.2|2146.4|2132.9|2147.4|2133.2|2145.2|2132.9|1
1653570900000|2022-05-26 13:15:00|2146.2||2146.2||2146.2||2146.2||0
1653571200000|2022-05-26 13:20:00|2146.4|2135.4|2146.4|2134.4|2146.4|2135.4|2146.4|2132.9|1
1653571500000|2022-05-26 13:25:00|2145.4|2135.4|2148.4|2137.4|2148.4|2137.4|2145.4|2134.7|5
1653571800000|2022-05-26 13:30:00|2147.4||2147.4||2147.4||2147.4||0
1653572100000|2022-05-26 13:35:00|2148.4|2138.4|2151.4|2139.4|2151.9|2139.4|2148.4|2138.4|4
1653572400000|2022-05-26 13:40:00|2152.2|2139.9|2151.4|2140.4|2152.9|2140.4|2150.4|2139.9|15
1653572700000|2022-05-26 13:45:00|2152.4|2140.7|2152.4|2142.7|2153.2|2142.7|2152.4|2140.7|1
1653573000000|2022-05-26 13:50:00|2152.9|2142.9|2154.4|2143.4|2154.7|2143.4|2152.9|2142.9|2
1653573300000|2022-05-26 13:55:00|2154.7|2146.4|2155.4|2144.9|2155.4|2146.9|2154.4|2143.4|127
1653573600000|2022-05-26 14:00:00|2153.4|2145.4|2155.4|2143.7|2155.4|2145.4|2153.4|2143.7|15
1653573900000|2022-05-26 14:05:00|2155.2|2144.4|2154.4|2143.7|2155.2|2145.4|2154.4|2143.7|3
1653574200000|2022-05-26 14:10:00||2144.7||2143.7||2144.7||2143.7|1
1653574500000|2022-05-26 14:15:00|2154.2|2143.4|2153.9|2142.9|2154.2|2143.4|2153.9|2142.9|11
1653635700000|2022-05-27 07:15:00|2153.9|2142.9|2153.9|2142.9|2153.9|2142.9|2153.9|2142.9|0
1653636000000|2022-05-27 07:20:00|2167.4|2151.4|2168.4|2151.4|2168.4|2159.4|2167.4|2151.4|2
1653636300000|2022-05-27 07:25:00|2175.4|2140.4|2168.4|2140.4|2175.4|2140.4|2168.4|2136.4|3
1653636600000|2022-05-27 07:30:00|2170.4|2141.4|2158.4|2145.4|2170.4|2145.4|2158.4|2141.4|0
1653636900000|2022-05-27 07:35:00|2157.4|2143.7|2157.4|2141.4|2157.4|2143.7|2157.2|2141.4|4
1653637200000|2022-05-27 07:40:00|2157.2|2142.9|2156.4|2143.9|2157.2|2143.9|2154.4|2141.4|2
1653637500000|2022-05-27 07:45:00|2157.4|2144.4|2162.4|2150.4|2162.4|2150.4|2156.4|2144.4|5
1653637800000|2022-05-27 07:50:00|2163.4|2148.9|2162.4|2148.4|2163.4|2154.2|2158.4|2147.7|17
1653638100000|2022-05-27 07:55:00|2162.9|2148.7|2164.9|2155.4|2164.9|2155.4|2162.9|2148.4|10
1653638400000|2022-05-27 08:00:00|2167.4|2153.4|2165.4|2151.9|2167.4|2153.4|2165.4|2151.9|1
1653638700000|2022-05-27 08:05:00|2164.4|2152.4|2164.4|2151.4|2164.4|2152.4|2164.2|2150.7|0
1653639000000|2022-05-27 08:10:00|2164.2|2150.7|2163.4|2150.9|2164.4|2150.9|2162.4|2150.7|1
1653639300000|2022-05-27 08:15:00|2163.2|2150.7|2162.4|2146.7|2163.2|2150.7|2162.4|2146.7|10
1653639600000|2022-05-27 08:20:00|2162.2|2146.9|2158.4|2145.4|2162.2|2148.2|2158.4|2144.7|0
1653639900000|2022-05-27 08:25:00|2160.4|2145.9|2160.9|2147.2|2161.4|2147.2|2160.4|2145.7|10
1653640200000|2022-05-27 08:30:00|2160.4|2146.4|2161.4|2147.4|2162.2|2147.7|2160.4|2146.4|0
1653640500000|2022-05-27 08:35:00|2161.2|2148.4|2159.4|2148.4|2161.2|2148.4|2159.4|2148.4|0
1653640800000|2022-05-27 08:40:00|2161.4||2159.9||2161.4||2159.9||1
1653641100000|2022-05-27 08:45:00|2159.7||2160.4||2160.4||2159.7||0
1653641400000|2022-05-27 08:50:00||2148.2||2148.2||2148.2||2148.2|0
1653641700000|2022-05-27 08:55:00||2148.4||2148.7||2148.7||2148.4|0
1653642000000|2022-05-27 09:00:00|2162.4|2148.4|2163.4|2149.2|2163.4|2149.2|2162.4|2148.4|5
1653642600000|2022-05-27 09:10:00|2161.4|2149.4|2163.4|2150.4|2163.4|2150.4|2161.4|2149.4|3
1653642900000|2022-05-27 09:15:00|2161.4||2161.4||2161.4||2161.4||0
1653643800000|2022-05-27 09:30:00|2162.4|2150.7|2162.4|2150.7|2162.4|2150.7|2162.4|2150.7|1
1653644100000|2022-05-27 09:35:00|2162.9|2150.9|2163.4|2151.7|2163.4|2151.7|2162.9|2150.7|11
1653644400000|2022-05-27 09:40:00|2164.4|2151.4|2164.4|2151.2|2164.4|2151.9|2164.4|2150.9|0
1653644700000|2022-05-27 09:45:00||2151.4||2151.7||2152.2||2151.4|0
1653645000000|2022-05-27 09:50:00||2151.4||2151.7||2151.9||2151.4|0
1653645300000|2022-05-27 09:55:00||2151.9||2150.4||2152.2||2150.4|0
1653645600000|2022-05-27 10:00:00|2161.4||2163.4||2163.4||2161.4||5
1653645900000|2022-05-27 10:05:00|2163.2|2149.7|2160.9|2149.7|2163.2|2149.7|2160.9|2149.7|10
1653646200000|2022-05-27 10:10:00|2160.7|2148.2|2160.4|2148.2|2160.7|2148.2|2160.4|2148.2|2
1653646500000|2022-05-27 10:15:00|2160.7|2148.4|2160.7|2147.7|2160.7|2148.4|2160.7|2147.7|0
1653646800000|2022-05-27 10:20:00|2160.4|2146.9|2158.4|2147.4|2160.4|2147.4|2158.4|2146.9|0
1653647100000|2022-05-27 10:25:00|2159.4|2147.7|2160.9|2147.4|2160.9|2148.2|2159.4|2147.4|5
1653647400000|2022-05-27 10:30:00|2162.2|2147.2|2164.2|2150.2|2164.4|2154.2|2162.2|2147.2|13
1653647700000|2022-05-27 10:35:00|2163.9|2150.4|2163.7|2150.4|2163.9|2150.4|2163.7|2150.4|0
1653648000000|2022-05-27 10:40:00|2161.4|2150.7|2162.4|2150.7|2162.4|2150.7|2161.2|2150.7|1
1653648300000|2022-05-27 10:45:00|2161.4|2150.4|2161.4|2150.4|2162.4|2150.4|2161.4|2150.4|7
1653648600000|2022-05-27 10:50:00|2161.2|2147.4|2159.4|2147.4|2161.2|2152.9|2159.4|2146.2|2
1653648900000|2022-05-27 10:55:00|2161.2|2147.9|2161.2|2149.2|2161.2|2149.2|2161.2|2147.9|0
1653649200000|2022-05-27 11:00:00||2149.7||2147.2||2149.7||2147.2|0
1653649800000|2022-05-27 11:10:00|2160.9|2152.9|2160.9|2147.4|2161.2|2152.9|2160.9|2146.4|0
1653650100000|2022-05-27 11:15:00||2147.2||2147.4||2147.4||2146.9|0
1653650400000|2022-05-27 11:20:00||2146.9||2146.9||2147.4||2146.9|0
1653650700000|2022-05-27 11:25:00|2160.7|2147.2|2160.4|2146.7|2160.7|2147.2|2160.4|2146.4|3
1653651000000|2022-05-27 11:30:00|2160.9|2146.4|2161.2|2146.7|2161.2|2146.7|2160.9|2146.4|0
1653651300000|2022-05-27 11:35:00|2160.4|2146.4|2159.9|2146.2|2160.4|2146.4|2159.9|2146.2|0
1653651600000|2022-05-27 11:40:00|2159.7|2145.9|2160.4|2146.2|2160.4|2146.4|2159.7|2145.9|0
1653651900000|2022-05-27 11:45:00|2160.2|2146.4|2160.2|2146.2|2160.2|2147.7|2160.2|2146.2|0
1653652200000|2022-05-27 11:50:00|2159.9|2145.9|2159.9|2145.9|2159.9|2145.9|2159.9|2145.9|0
1653652800000|2022-05-27 12:00:00|2160.2||2159.9||2160.2||2159.9||0
1653653100000|2022-05-27 12:05:00|2158.4|2145.4|2158.4|2145.4|2158.4|2145.7|2158.4|2145.4|0
1653653400000|2022-05-27 12:10:00|2153.9|2145.7|2158.4|2146.4|2158.4|2146.4|2153.9|2145.4|1
1653654000000|2022-05-27 12:20:00|2158.2|2146.7|2158.2|2146.7|2158.2|2146.7|2158.2|2146.7|0
1653654600000|2022-05-27 12:30:00|2158.4|2146.9|2158.4|2147.2|2158.4|2147.2|2158.4|2146.9|1
1653654900000|2022-05-27 12:35:00|2159.9|2147.4|2161.9|2150.4|2162.4|2153.4|2159.9|2147.4|20
1653655500000|2022-05-27 12:45:00|2162.4||2162.4||2162.4||2162.4||0
1653656100000|2022-05-27 12:55:00|2162.2||2161.4||2162.4||2161.2||3
1653656400000|2022-05-27 13:00:00|2162.4||2162.2||2162.4||2162.2||2
1653657000000|2022-05-27 13:10:00|2162.4||2162.4||2162.4||2162.4||0
1653657600000|2022-05-27 13:20:00|2162.2|2154.2|2160.9|2150.9|2162.2|2154.2|2160.4|2150.4|0
1653657900000|2022-05-27 13:25:00|2161.7|2151.2|2161.7|2151.2|2161.7|2151.2|2161.7|2151.2|0
1653658200000|2022-05-27 13:30:00|2161.9|2151.4|2162.4|2151.4|2162.4|2151.4|2161.9|2151.4|4
1653658500000|2022-05-27 13:35:00|||||||||4
1653658800000|2022-05-27 13:40:00|2161.4||2162.2||2162.4||2161.4||2
1653659100000|2022-05-27 13:45:00|2161.4||2161.4||2161.4||2161.4||0
1653659400000|2022-05-27 13:50:00|2161.2|2151.2|2161.4|2147.4|2161.4|2151.2|2161.2|2147.4|16
1653659700000|2022-05-27 13:55:00|2161.2|2147.2|2160.4|2146.9|2161.4|2147.2|2159.4|2146.4|1
1653660000000|2022-05-27 14:00:00|2161.4|2147.4|2161.2|2147.4|2161.4|2147.4|2161.2|2147.4|0
1653660300000|2022-05-27 14:05:00|2161.4|2153.2|2161.2|2147.4|2161.4|2153.2|2161.2|2147.4|10
1653660600000|2022-05-27 14:10:00|2161.4|2147.7|2161.4|2147.7|2161.4|2147.7|2161.4|2147.7|0
1653660900000|2022-05-27 14:15:00|2161.2|2148.4|2161.2|2150.9|2161.2|2150.9|2161.2|2148.4|0
1653894900000|2022-05-30 07:15:00||2150.8||2150.8||2150.8||2150.8|0
1653895800000|2022-05-30 07:30:00|2179.3|2161.3|2187.8|2170.5|2188|2170.5|2179.3|2161.3|6
1653896100000|2022-05-30 07:35:00|2187.3|2170.3|2184.3|2170.5|2188|2175.3|2180.8|2170.3|7
1653896400000|2022-05-30 07:40:00|2184|2170.3|2183.3|2172.5|2184|2172.8|2183.3|2170.3|15
1653896700000|2022-05-30 07:45:00|2184|2175.3|2184.5|2172.5|2187.3|2175.3|2184|2172.5|18
1653897000000|2022-05-30 07:50:00|2184.3|2175.3|2183.8|2172.5|2184.5|2175.3|2183.3|2172.5|3
1653897300000|2022-05-30 07:55:00|2183.3|2171.3|2183.3|2170.3|2183.3|2171.3|2182.3|2170.3|14
1653897600000|2022-05-30 08:00:00||2170.5||2170.8||2170.8||2170.5|0
1653897900000|2022-05-30 08:05:00||2171.3||2171.3||2171.3||2171.3|0
1653898200000|2022-05-30 08:10:00|2182.8|2171.5|2182.3|2172.8|2182.8|2172.8|2182.3|2171.5|0
1653898500000|2022-05-30 08:15:00|2181.8|2171.3|2181.3|2167.3|2181.8|2171.3|2181|2167.3|25
1653898800000|2022-05-30 08:20:00|2175.3|2166.5|2181.8|2167.5|2181.8|2167.5|2174.8|2166.5|0
1653899100000|2022-05-30 08:25:00|2181.3|2167.8|2179.8|2168.5|2181.3|2168.5|2179.8|2167.8|1
1653899400000|2022-05-30 08:30:00|2179.5|2168.8|2178.3|2169|2179.8|2169|2178.3|2168.8|0
1653899700000|2022-05-30 08:35:00|2177.3||2178.3||2178.3||2177.3||0
1653900000000|2022-05-30 08:40:00|2177|2168.8|2177.8|2165.5|2178.3|2168.8|2177|2165.5|30
1653900300000|2022-05-30 08:45:00|2178.3|2165.8|2178.3|2166.5|2178.3|2168.3|2177.5|2165.8|2
1653900600000|2022-05-30 08:50:00|2179|2167.3|2175.8|2165.8|2179|2167.3|2174.8|2165.8|8
1653900900000|2022-05-30 08:55:00|2175.5|2164.3|2173.3|2164.3|2176.8|2164.3|2173.3|2164.3|4
1653901200000|2022-05-30 09:00:00|2175.3|2163.3|2175|2163.3|2175.5|2163.3|2174.8|2163.3|2
1653901500000|2022-05-30 09:05:00|2174.8|2161.8|2175.8|2162.3|2175.8|2162.3|2174.5|2161.8|1
1653901800000|2022-05-30 09:10:00|2175.5|2162.5|2175|2162.8|2175.5|2162.8|2175|2162.5|0
1653902100000|2022-05-30 09:15:00|2175.5||2176||2176.3||2175.5||0
1653902400000|2022-05-30 09:20:00|2176.3|2163.3|2176.5|2163.3|2176.8|2163.3|2176|2163.3|0
1653902700000|2022-05-30 09:25:00|2176.3|2162.8|2173.8|2162.8|2176.3|2162.8|2173.8|2162.8|0
1653903000000|2022-05-30 09:30:00|2175.8|2163.3|2176|2163.3|2176|2163.3|2175.8|2163.3|8
1653903300000|2022-05-30 09:35:00|2175.8||2173.3||2176||2173.3||0
1653903600000|2022-05-30 09:40:00|2176|2164.3|2176.3|2165.3|2176.3|2165.3|2176|2164.3|10
1653903900000|2022-05-30 09:45:00|2176.5|2164.3|2174.3|2163|2176.8|2164.3|2174.3|2163|3
1653904800000|2022-05-30 10:00:00|2173.3|2163.3|2176|2163.3|2176.3|2163.3|2173.3|2163.3|10
1653905100000|2022-05-30 10:05:00|2175.3||2175.3||2175.3||2175.3||0
1653905400000|2022-05-30 10:10:00|2174.8|2163.5|2174.3|2163.5|2174.8|2163.5|2174.3|2163.5|0
1653906300000|2022-05-30 10:25:00|2175.5|2165.3|2175.3|2163.5|2175.8|2165.3|2175.3|2163.5|2
1653906600000|2022-05-30 10:30:00|2175.5||2174.8||2175.5||2174.8||0
1653906900000|2022-05-30 10:35:00|2175.3|2163|2172.3|2161|2175.3|2163|2172.3|2161|8
1653907200000|2022-05-30 10:40:00|2172|2161.5|2168|2156.5|2172|2161.5|2164.5|2155.5|17
1653907500000|2022-05-30 10:45:00|2167.3|2156.8|2168.3|2157.3|2170.8|2157.3|2165.3|2156.8|0
1653907800000|2022-05-30 10:50:00|2170.8|2160.3|2170.3|2157|2170.8|2160.3|2170.3|2157|3
1653908100000|2022-05-30 10:55:00|2169.5|2157.5|2168.3|2156|2169.8|2157.8|2167.5|2153.3|19
1653908400000|2022-05-30 11:00:00|2167.3|2156.3|2168.5|2160.3|2168.5|2160.3|2165.3|2156.3|13
1653908700000|2022-05-30 11:05:00|2169.3|2158.3|2170.3|2160.3|2170.3|2160.3|2169.3|2158.3|14
1653909000000|2022-05-30 11:10:00|2171.3|2158.3|2173|2163.3|2173.3|2163.3|2170.3|2158.3|53
1653909300000|2022-05-30 11:15:00|2172.5|2161.5|2173.3|2161.3|2173.3|2161.5|2172.5|2160.8|7
1653909600000|2022-05-30 11:20:00||2161.5||2161.8||2161.8||2161.5|0
1653909900000|2022-05-30 11:25:00|2173||2172.3||2173||2172.3||0
1653910200000|2022-05-30 11:30:00|2171.3|2161.5|2171.3|2161.8|2171.3|2161.8|2171.3|2161.5|4
1653910500000|2022-05-30 11:35:00|2171|2161.5|2169|2160.5|2171|2161.8|2169|2160.3|37
1653910800000|2022-05-30 11:40:00|2168.5|2160.3|2166.5|2155.8|2168.5|2160.3|2166.5|2155.8|14
1653911100000|2022-05-30 11:45:00|2166|2153.8|2164.5|2151.3|2166.3|2153.8|2164.5|2151|8
1653911400000|2022-05-30 11:50:00|2165.3||2164.5||2166.3||2164.5||0
1653911700000|2022-05-30 11:55:00|2165|2151.5|2164.3|2154.8|2165|2154.8|2164.3|2151.5|12
1653912000000|2022-05-30 12:00:00|2166.8|2153.8|2167.3|2155.5|2168|2155.8|2166.8|2153.8|6
1653912300000|2022-05-30 12:05:00|2167|2155.3|2167|2155.3|2167.3|2155.3|2166.5|2155.3|0
1653912600000|2022-05-30 12:10:00||2156||2156.8||2156.8||2156|0
1653912900000|2022-05-30 12:15:00|2166.8|2157|2169.3|2160|2170.8|2160.3|2166.5|2157|31
1653913200000|2022-05-30 12:20:00|2170.3|2160.3|2166.8|2154.8|2170.8|2160.5|2166.8|2154.3|30
1653913500000|2022-05-30 12:25:00|2167|2155.3|2166.3|2155.8|2167|2155.8|2166.3|2155.3|0
1653913800000|2022-05-30 12:30:00|2166.8|2155.5|2166.8|2154.8|2167.3|2155.5|2165.8|2154|1
1653914100000|2022-05-30 12:35:00|2166.5|2154.5|2166|2153.8|2166.5|2154.5|2165.8|2153.8|20
1653914400000|2022-05-30 12:40:00|2166.3|2154.8|2167.3|2156.3|2168|2156.8|2164.3|2154.8|4
1653914700000|2022-05-30 12:45:00|2167.5|2156|2167.5|2156|2167.5|2156|2166.8|2155.8|0
1653915000000|2022-05-30 12:50:00|2168.3|2156.8|2169.3|2158|2169.3|2158|2168.3|2156.8|0
1653915300000|2022-05-30 12:55:00|2170.3|2159|2169.3|2158.5|2171.3|2160.3|2168.3|2157.5|23
1653915600000|2022-05-30 13:00:00|2170|2158.8|2170.3|2158.8|2170.3|2160.3|2168.3|2158.5|21
1653915900000|2022-05-30 13:05:00|2169.8|2158.5|2169.3|2158.5|2169.8|2158.5|2168.3|2158.5|0
1653916200000|2022-05-30 13:10:00|2169|2158.3|2168|2156.8|2169|2158.3|2168|2156.5|23
1653916500000|2022-05-30 13:15:00|2167.8|2155.5|2167.3|2155.8|2168|2155.8|2167.3|2155.5|1
1653916800000|2022-05-30 13:20:00|2166.3|2155.5|2165.8|2155.5|2166.3|2155.5|2165.3|2155.3|1
1653917100000|2022-05-30 13:25:00|2166.3|2155.8|2166.3|2155.8|2166.3|2155.8|2166.3|2155.5|6
1653917400000|2022-05-30 13:30:00|2165.8|2155.5|2165.3|2155.5|2166.3|2155.8|2165.3|2155.5|0
1653917700000|2022-05-30 13:35:00|2165|2155.3|2163|2151|2165.3|2155.3|2162.8|2151|44
1653918000000|2022-05-30 13:40:00|2162.8|2150.8|2162.3|2150.8|2163.3|2151.5|2162.3|2150.8|0
1653918300000|2022-05-30 13:45:00|2161.3|2150.5|2163.3|2152|2165|2152.8|2158.5|2148.8|23
1653918600000|2022-05-30 13:50:00|2165.3|2151.8|2163|2151.5|2165.3|2154.3|2163|2151.3|10
1653918900000|2022-05-30 13:55:00|2162.3|2151.8|2162.3|2152.8|2162.3|2152.8|2162|2151.8|1
1653919200000|2022-05-30 14:00:00|2162||2162||2162||2162||0
1653919500000|2022-05-30 14:05:00|2162.3|2153.3|2162.3|2153.5|2162.3|2153.5|2162.3|2153.3|0
1653919800000|2022-05-30 14:10:00|2162.8|2153.8|2167|2153.8|2167.3|2153.8|2162.8|2152.8|27
1653920100000|2022-05-30 14:15:00|2167.3|2152.8|2167.3|2154|2167.3|2154|2167.3|2152.8|1
1653981300000|2022-05-31 07:15:00|2167.3|2154|2167.3|2154|2167.3|2154|2167.3|2154|0
1653982200000|2022-05-31 07:30:00|2160.3|2134.8|2164.3|2134.8|2164.3|2134.8|2160.3|2134.8|0
1653982500000|2022-05-31 07:35:00|2166.3|2135.3|2158|2143.3|2166.3|2147.5|2158|2135.3|2
1653982800000|2022-05-31 07:40:00|2157.3|2143|2148|2132.5|2157.3|2143|2147.3|2132.5|16
1653983100000|2022-05-31 07:45:00|2148.3|2133.3|2149.3|2135.3|2149.3|2137.5|2147.3|2133.3|10
1653983400000|2022-05-31 07:50:00|2149.5|2135.5|2151.3|2138|2151.3|2138|2149.5|2135.5|3
1653983700000|2022-05-31 07:55:00|2148.8|2138.8|2152.5|2140.3|2153.3|2140.5|2148.3|2138.8|7
1653984000000|2022-05-31 08:00:00|2152.3|2139|2151.5|2138.5|2152.3|2139|2149.3|2138.3|11
1653984300000|2022-05-31 08:05:00|2150.3|2139|2151.5|2140.3|2151.5|2140.3|2150.3|2139|0
1653984600000|2022-05-31 08:10:00|2149.8|2140.5|2152.3|2140.5|2152.3|2140.5|2149.5|2140.5|19
1653984900000|2022-05-31 08:15:00|2152|2140.8|2151.3|2140.5|2152|2143.8|2151.3|2140.5|5
1653985200000|2022-05-31 08:20:00|2151.8||2151.8||2151.8||2151.8||3
1653985500000|2022-05-31 08:25:00|2151.5||2151.8||2151.8||2151.5||0
1653985800000|2022-05-31 08:30:00|2153.3|2140.8|2153.3|2141|2153.3|2141|2153.3|2140.5|1
1653986400000|2022-05-31 08:40:00|2153|2141.3|2158.3|2144|2158.3|2144|2152.8|2141.3|1
1653986700000|2022-05-31 08:45:00||2144.3||2145.5||2145.5||2144|0
1653987000000|2022-05-31 08:50:00||2145.8||2146.8||2147||2145.8|0
1653987300000|2022-05-31 08:55:00|2160.5|2147|2161.5|2148.5|2162.3|2150.3|2160.5|2147|11
1653987600000|2022-05-31 09:00:00|2161.3|2154.5|2162.8|2150.8|2163|2154.5|2161.3|2149.3|5
1653987900000|2022-05-31 09:05:00|2163|2152.3|2163|2152.3|2163|2152.3|2163|2152.3|0
1653988200000|2022-05-31 09:10:00|2160.3|2150.5|2160.3|2150.5|2163|2150.5|2160.3|2149.8|2
1653988500000|2022-05-31 09:15:00|2162.3||2162.3||2162.3||2162.3||1
1653988800000|2022-05-31 09:20:00|2161.3||2161.3||2161.3||2161.3||0
1653989100000|2022-05-31 09:25:00|2158.3|2149.5|2161.3|2150.3|2161.3|2150.3|2158.3|2147|17
1653989400000|2022-05-31 09:30:00|2162.3|2149|2162.8|2149|2162.8|2150.3|2158.3|2148.8|5
1653989700000|2022-05-31 09:35:00|2161.3|2148.8|2161.3|2148.8|2161.3|2150.3|2160.3|2148.5|9
1653990000000|2022-05-31 09:40:00|2158.3|2148.5|2158.3|2145.5|2161.3|2148.8|2158.3|2145.5|12
1653990300000|2022-05-31 09:45:00|2156.3|2145.8|2158.3|2145.8|2158.3|2148.3|2156.3|2145.8|6
1653990600000|2022-05-31 09:50:00|2156.3|2144|2153.3|2140.5|2156.3|2144.3|2153.3|2140.5|15
1653990900000|2022-05-31 09:55:00|2153|2140.3|2153|2140.5|2153|2140.8|2153|2140.3|0
1653991200000|2022-05-31 10:00:00|2152.3|2141|2153|2142.3|2153|2142.3|2152.3|2140.5|1
1653991500000|2022-05-31 10:05:00|2153.3|2142.5|2157.3|2142.8|2157.3|2143|2153.3|2142.5|0
1653991800000|2022-05-31 10:10:00|2158.3|2143|2157.3|2144|2158.3|2144.3|2157.3|2143|0
1653992100000|2022-05-31 10:15:00|2158|2143.8|2159.8|2146.5|2159.8|2146.5|2158|2143.8|32
1653992400000|2022-05-31 10:20:00|2159.5|2146|2159.5|2148.3|2159.5|2148.3|2159.5|2146|0
1653992700000|2022-05-31 10:25:00|2159.3|2148.5|2161.3|2148.5|2161.3|2148.5|2159.3|2148.5|20
1653993000000|2022-05-31 10:30:00||2148.8||2148.8||2149||2148.8|0
1653993300000|2022-05-31 10:35:00|2161|2148.5|2160.8|2148.5|2161|2148.5|2160.8|2148.3|0
1653993600000|2022-05-31 10:40:00|2161|2148.8|2162.3|2148.5|2162.8|2148.8|2161|2148.5|20
1653993900000|2022-05-31 10:45:00||2150.3||2150.5||2150.5||2150.3|0
1653994200000|2022-05-31 10:50:00|2162.8|2150.3|2162.3|2150.3|2162.8|2153.3|2162.3|2150.3|5
1653994500000|2022-05-31 10:55:00|2162|2148.5|2162|2148.5|2162|2148.5|2162|2148.5|2
1653994800000|2022-05-31 11:00:00|2161.8||2160.3||2161.8||2160.3||0
1653995100000|2022-05-31 11:05:00|2161.3|2148.8|2161.3|2148.5|2161.3|2148.8|2161.3|2148.5|0
1653995400000|2022-05-31 11:10:00||2148.8||2148.5||2148.8||2148.5|1
1653995700000|2022-05-31 11:15:00|2161|2148.8|2161.3|2148.8|2161.3|2150.3|2160.8|2148.8|10
1653996000000|2022-05-31 11:20:00|2162|2149|2162|2150.3|2162|2150.5|2162|2149|1
1653996300000|2022-05-31 11:25:00|2162.3||2161.5||2162.3||2161.5||0
1653996600000|2022-05-31 11:30:00|2161.8||2162.3||2162.3||2161.8||5
1653996900000|2022-05-31 11:35:00|2161.3|2150.5|2162.8|2150.5|2162.8|2150.5|2161.3|2150.5|11
1653997200000|2022-05-31 11:40:00|2163|2150.8|2164.3|2153.3|2164.3|2154.8|2163|2150.8|12
1653997500000|2022-05-31 11:45:00|2164|2152.8|2165.8|2155.3|2166.3|2155.3|2164|2152.8|5
1653997800000|2022-05-31 11:50:00|2165.3|2152.5|2162.8|2152.5|2165.3|2152.8|2160.8|2152.5|19
1653998100000|2022-05-31 11:55:00|2160.8|2149.3|2162.3|2149.3|2162.8|2154.3|2160.5|2149.3|6
1653998400000|2022-05-31 12:00:00|2161.3|2148.5|2158.3|2145.3|2162|2153.3|2156.5|2143.8|18
1653998700000|2022-05-31 12:05:00|2158|2143.8|2157|2145.3|2158|2145.3|2157|2143.5|0
1653999000000|2022-05-31 12:10:00|2156.8||2156.3||2156.8||2156.3||1
1653999300000|2022-05-31 12:15:00||2143.3||2143.3||2143.3||2143.3|0
1653999600000|2022-05-31 12:20:00|2153.3|2144.3|2156.3|2145.3|2156.3|2145.3|2153.3|2143.5|5
1653999900000|2022-05-31 12:25:00|2157|2146.3|2157.3|2145.3|2157.3|2146.3|2157|2145.3|15
1654000200000|2022-05-31 12:30:00|2156.3|2143.5|2157.3|2144.3|2157.3|2144.3|2156.3|2143.5|1
1654000500000|2022-05-31 12:35:00|2156.3|2144.5|2157.3|2144.3|2157.3|2144.5|2156.3|2144.3|0
1654000800000|2022-05-31 12:40:00|2158.3|2144.5|2158.3|2146.8|2158.3|2146.8|2158.3|2144.3|4
1654001100000|2022-05-31 12:45:00|2157.8|2146.5|2158.8|2149|2158.8|2149|2157.3|2146.3|66
1654001400000|2022-05-31 12:50:00|2159.3|2150.3|2163.3|2152.3|2166.3|2154|2159.3|2149.3|146
1654001700000|2022-05-31 12:55:00|2162.3|2152.8|2161.3|2151.3|2166.3|2154.8|2161.3|2150.8|0
1654002000000|2022-05-31 13:00:00|2162.8|2150.3|2160.8|2148.3|2162.8|2150.3|2158.3|2148.3|6
1654002300000|2022-05-31 13:05:00|2160.3|2147.5|2160.8|2150.5|2160.8|2150.5|2160.3|2146.8|33
1654002600000|2022-05-31 13:10:00|2162.3|2151|2163.3|2153.3|2164|2153.3|2162.3|2150.8|5
1654002900000|2022-05-31 13:15:00|2165.3|2154|2164.5|2152.3|2165.3|2155.3|2163.3|2152.3|1
1654003200000|2022-05-31 13:20:00|2164.3|2156.3|2163.3|2150.3|2164.3|2156.3|2162.3|2148.8|15
1654003500000|2022-05-31 13:25:00|2163|2149.8|2161|2148.8|2163|2150.3|2161|2148.3|10
1654003800000|2022-05-31 13:30:00|2159|2149|2158.3|2147.8|2161.3|2149.3|2156|2147|2
1654004100000|2022-05-31 13:35:00|2157.3|2147|2158.3|2147.3|2158.3|2147.8|2157.3|2147|2
1654004400000|2022-05-31 13:40:00||2146.8||2147||2147.3||2146.8|0
1654004700000|2022-05-31 13:45:00|2158|2147.5|2158.3|2148.3|2158.3|2148.3|2158|2146.8|11
1654005000000|2022-05-31 13:50:00|2157.3|2149.5|2159.3|2147.3|2159.8|2149.5|2157.3|2147.3|100
1654005300000|2022-05-31 13:55:00|2159|2147|2158.3|2146.5|2159|2147.3|2158|2146.5|3
1654005600000|2022-05-31 14:00:00|2159|2144.3|2158.3|2144.3|2159|2144.3|2158.3|2144.3|3
1654005900000|2022-05-31 14:05:00|2157.8|2143.3|2153.3|2140.3|2157.8|2143.3|2153.3|2140.3|1
1654006200000|2022-05-31 14:10:00|2153|2143.3|2154.5|2141.3|2154.5|2143.3|2153|2140.3|40
1654006500000|2022-05-31 14:15:00|2153.3|2141.8|2154.5|2142.3|2157.3|2146.3|2153.3|2141.8|17
1654067700000|2022-06-01 07:15:00|2174|2125.8|2174|2141|2174|2141|2174|2125.8|0
1654068000000|2022-06-01 07:20:00|2173.5||2173.3||2173.5||2173.3||0
1654068300000|2022-06-01 07:25:00||2142.8||2142.8||2142.8||2142.8|0
1654068600000|2022-06-01 07:30:00|2173.5|2145.3|2173.3|2160.3|2173.5|2160.3|2170.3|2145.3|20
1654068900000|2022-06-01 07:35:00|2173.5|2163.8|2176.3|2165.5|2176.3|2165.8|2173.3|2160.3|21
1654069200000|2022-06-01 07:40:00|2175.5|2165|2172.3|2159|2176.3|2166|2172.3|2158.5|52
1654069500000|2022-06-01 07:45:00|2173.3|2159.3|2172.8|2159.3|2173.3|2159.5|2172.8|2159|0
1654069800000|2022-06-01 07:50:00|2172.5|2159.5|2173|2161.3|2173.3|2162.3|2172.5|2159.3|18
1654070100000|2022-06-01 07:55:00|2172.8|2161.5|2175.3|2164.5|2175.3|2164.5|2171.3|2161.5|29
1654070400000|2022-06-01 08:00:00|2173.3|2165|2175.3|2164.8|2175.3|2166.3|2173.3|2164.5|14
1654070700000|2022-06-01 08:05:00|2173.3|2165|2173|2161.5|2175.3|2165|2173|2161.5|102
1654071000000|2022-06-01 08:10:00|2172.8|2161.8|2173|2162|2173|2162|2170.3|2161.8|15
1654071300000|2022-06-01 08:15:00|2172.8|2161.8|2171.3|2162|2172.8|2162|2171.3|2161.8|3
1654071600000|2022-06-01 08:20:00|2171|2161.8|2170.3|2160.3|2172.3|2161.8|2170.3|2159.5|18
1654071900000|2022-06-01 08:25:00|2172.3|2160.5|2172.3|2162|2172.3|2162|2172.3|2160.3|5
1654072200000|2022-06-01 08:30:00|2173|2162.3|2173.3|2164|2173.3|2164.5|2173|2162.3|35
1654072500000|2022-06-01 08:35:00|2173.5|2164.3|2173.5|2164.3|2173.5|2164.5|2173.5|2163.5|25
1654072800000|2022-06-01 08:40:00|2173.3|2163.8|2173.5|2162|2173.5|2165.3|2173.3|2162|0
1654073100000|2022-06-01 08:45:00|2173.3|2162.5|2173.3|2163|2173.3|2163|2173.3|2162.5|0
1654073400000|2022-06-01 08:50:00|2174.3|2162.3|2174.3|2164.3|2174.3|2164.5|2174.3|2162.3|6
1654073700000|2022-06-01 08:55:00|2174.8|2164|2175.3|2165.3|2175.3|2165.3|2174.8|2164|40
1654074000000|2022-06-01 09:00:00||2165.5||2165.5||2165.5||2165.5|0
1654074300000|2022-06-01 09:05:00|2175.5|2166.3|2175.5|2166.3|2175.5|2166.3|2175.5|2166.3|1
1654074600000|2022-06-01 09:10:00|2176.3|2168.3|2177.8|2167.3|2177.8|2168.3|2175.5|2167|22
1654074900000|2022-06-01 09:15:00|2183.3|2167.5|2181.3|2170.3|2183.3|2170.8|2181.3|2167.5|19
1654075200000|2022-06-01 09:20:00||2167.5||2168.3||2168.3||2167.5|0
1654075500000|2022-06-01 09:25:00|2182.3|2168.5|2183.3|2171.3|2183.3|2171.5|2179.5|2168.5|1
1654075800000|2022-06-01 09:30:00|2186.3|2171.5|2190.3|2180.3|2191.3|2180.5|2186.3|2171.5|22
1654076100000|2022-06-01 09:35:00|2190|2176.3|2190|2179.3|2190|2179.3|2190|2176.3|1
1654076700000|2022-06-01 09:45:00|2190.3|2182|2191.3|2178.5|2191.3|2182|2190.3|2178.5|14
1654077000000|2022-06-01 09:50:00|2190.3|2178.3|2188.3|2175.5|2190.3|2178.3|2188.3|2175.5|0
1654077300000|2022-06-01 09:55:00|2188|2174.5|2188|2176|2188|2176|2188|2174.5|0
1654077600000|2022-06-01 10:00:00|2188.3|2175.8|2187.3|2176|2188.3|2176.3|2187.3|2175.8|0
1654077900000|2022-06-01 10:05:00|2188.3|2176.3|2189.3|2177.8|2189.8|2179.3|2188.3|2176.3|2
1654078200000|2022-06-01 10:10:00||2179.3||2178.5||2179.3||2178.5|7
1654078500000|2022-06-01 10:15:00|2188.3|2178|2188.3|2177.3|2188.3|2178|2188.3|2177.3|2
1654078800000|2022-06-01 10:20:00|2189.3|2177|2189.3|2177.3|2189.3|2177.8|2189.3|2177|9
1654079100000|2022-06-01 10:25:00|2188.3|2177|2188.3|2177.5|2188.3|2177.8|2188.3|2177|1
1654079400000|2022-06-01 10:30:00||2177||2175.8||2177||2175.8|1
1654079700000|2022-06-01 10:35:00||2176||2177.5||2177.5||2176|0
1654080000000|2022-06-01 10:40:00|2188|2177.3|2187.8|2177|2188|2177.3|2187.8|2176.8|0
1654080300000|2022-06-01 10:45:00|2185.8|2177.3|2187.8|2177.3|2187.8|2177.3|2185.8|2177.3|3
1654080600000|2022-06-01 10:50:00|2187.5|2177.5|2189.3|2179.3|2189.3|2180|2187.3|2177.5|14
1654080900000|2022-06-01 10:55:00|2188.3|2177.8|2185.3|2175|2188.3|2178.3|2185.3|2174.8|18
1654081200000|2022-06-01 11:00:00|2185|2174.3|2184.3|2172.5|2185|2176.3|2181.3|2172|60
1654081500000|2022-06-01 11:05:00|2183.3|2171.3|2183.3|2170.3|2183.3|2171.3|2178.3|2169.5|20
1654081800000|2022-06-01 11:10:00|2184|2170.5|2186.3|2171.8|2187.3|2171.8|2184|2170.5|15
1654082100000|2022-06-01 11:15:00|2184.3|2170.8|2184.3|2170.3|2184.3|2171.3|2184.3|2170.3|0
1654082400000|2022-06-01 11:20:00|2182.3|2170.5|2182.3|2170.8|2182.3|2170.8|2182|2170.3|4
1654082700000|2022-06-01 11:25:00|2184.3|2171|2184.3|2172.5|2184.3|2172.8|2184.3|2171|5
1654083000000|2022-06-01 11:30:00||2172.8||2174.5||2174.5||2172.8|0
1654083300000|2022-06-01 11:35:00|2185.8|2174.3|2188.3|2175|2189.3|2175.8|2185.8|2174.3|20
1654083600000|2022-06-01 11:40:00|2188|2173.8|2186.8|2173.5|2188|2173.8|2186.8|2173|0
1654083900000|2022-06-01 11:45:00||2173.3||2173||2173.3||2173|0
1654084200000|2022-06-01 11:50:00|2185.3|2172.8|2185.3|2173.5|2185.3|2173.8|2185.3|2172.5|0
1654084500000|2022-06-01 11:55:00|2186.8|2173.8|2187.3|2177.5|2187.3|2177.5|2186.8|2173.8|7
1654084800000|2022-06-01 12:00:00|2189.3|2178|2189.3|2177.8|2189.3|2178.5|2189.3|2177.3|11
1654085100000|2022-06-01 12:05:00||2178.3||2178||2178.3||2178|0
1654085400000|2022-06-01 12:10:00||2179.3||2179.5||2179.8||2178.5|1
1654085700000|2022-06-01 12:15:00|2187.5|2179.3|2190.8|2180.8|2191|2180.8|2187.5|2179.3|3
1654086000000|2022-06-01 12:20:00|2191.3|2181|2191.3|2180.3|2191.3|2181|2191.3|2180.3|0
1654086600000|2022-06-01 12:30:00|2193.3|2180.5|2193.3|2181|2193.3|2181.3|2193.3|2180.5|2
1654086900000|2022-06-01 12:35:00|2194.8|2180.8|2194.8|2182.3|2194.8|2185.3|2194.8|2180.5|9
1654087200000|2022-06-01 12:40:00|2194.5|2182.5|2194.8|2184.3|2194.8|2184.3|2194.5|2182.5|0
1654087500000|2022-06-01 12:45:00|2196|2185.3|2195.8|2185.3|2196|2185.3|2195.8|2185.3|0
1654087800000|2022-06-01 12:50:00|2195.5|2184.3|2195|2183|2195.5|2184.3|2195|2182.8|0
1654088100000|2022-06-01 12:55:00|2193.3||2194.3||2194.3||2193.3||0
1654088400000|2022-06-01 13:00:00|2194||2194||2194||2194||4
1654088700000|2022-06-01 13:05:00|2194.3|2184.3|2196.3|2184.3|2196.3|2184.3|2194.3|2184.3|19
1654089000000|2022-06-01 13:10:00|2191.3|2185.3|2196.3|2183.8|2196.3|2185.3|2191.3|2182.8|1
1654089300000|2022-06-01 13:15:00|2197.3|2184.3|2197.3|2185.3|2197.3|2185.3|2197.3|2183.8|1
1654089600000|2022-06-01 13:20:00|2196.8|2182.8|2194.3|2182.8|2196.8|2182.8|2194.3|2182.8|1
1654089900000|2022-06-01 13:25:00|2193.8|2180.5|2192.3|2180.5|2194.5|2180.5|2192.3|2180.5|10
1654090200000|2022-06-01 13:30:00|2190.8|2182.3|2194|2182.3|2194.5|2182.3|2190.8|2182.3|10
1654090500000|2022-06-01 13:35:00|2193.3|2180.5|2190.3|2180.5|2193.3|2182.3|2190.3|2180.5|3
1654090800000|2022-06-01 13:40:00|2189.3|2180.3|2189|2178.3|2189.3|2180.3|2188.3|2177.8|4
1654091100000|2022-06-01 13:45:00|2189.3|2178.8|2189|2179.5|2189.3|2180.3|2188.3|2178.8|1
1654091400000|2022-06-01 13:50:00|2188.8|2179.8|2188.8|2179.5|2188.8|2179.8|2188.8|2179.5|5
1654091700000|2022-06-01 13:55:00|2188.5|2179.8|2188.3|2179.5|2188.8|2180.5|2188.3|2179.5|10
1654092000000|2022-06-01 14:00:00|2188|2179.3|2188|2177.8|2188|2179.3|2188|2177.8|4
1654092300000|2022-06-01 14:05:00|2187.8|2177.5|2187.3|2177.5|2188|2177.5|2187.3|2177.5|1
1654092600000|2022-06-01 14:10:00|2187|2177.3|2185.3|2173.3|2187|2177.3|2185.3|2173.3|3
1654092900000|2022-06-01 14:15:00|2184.8|2173.8|2185.8|2170.5|2187.3|2177|2184.8|2170.5|18
1654154100000|2022-06-02 07:15:00|2182.1|2166.9|2182.1|2166.9|2182.1|2166.9|2182.1|2166.9|0
1654156500000|2022-06-02 07:55:00|2182.4|2167.9|2180.4|2167.6|2182.4|2167.9|2180.4|2167.6|11
1654156800000|2022-06-02 08:00:00|2179.6|2166.6|2176.4|2160.9|2179.6|2166.6|2176.4|2160.6|9
1654157100000|2022-06-02 08:05:00|2176.6|2162.6|2175.6|2162.6|2176.6|2162.6|2175.4|2162.6|0
1654157400000|2022-06-02 08:10:00|2175.4|2163.6|2177.1|2163.6|2177.1|2163.6|2174.9|2163.6|7
1654157700000|2022-06-02 08:15:00|2176.9|2164.6|2177.1|2162.6|2177.1|2164.6|2176.4|2162.6|1
1654158000000|2022-06-02 08:20:00|2176.6||2177.1||2177.1||2176.4||0
1654158300000|2022-06-02 08:25:00|2177.6|2162.9|2177.6|2162.6|2177.6|2162.9|2177.6|2162.6|0
1654158600000|2022-06-02 08:30:00||2162.9||2163.4||2163.4||2162.9|0
1654158900000|2022-06-02 08:35:00|2177.4||2176.6||2177.4||2176.6||0
1654159200000|2022-06-02 08:40:00|2176.9||2178.4||2178.4||2176.9||0
1654159500000|2022-06-02 08:45:00||2164.4||2164.4||2164.4||2164.4|0
1654159800000|2022-06-02 08:50:00|2178.1||2177.1||2178.1||2176.9||0
1654160100000|2022-06-02 08:55:00|2177.4||2176.1||2177.4||2175.9||0
1654160400000|2022-06-02 09:00:00|2175.9|2162.9|2174.9|2161.6|2175.9|2162.9|2174.1|2161.6|1
1654160700000|2022-06-02 09:05:00|2174.6|2160.9|2174.6|2160.9|2174.6|2160.9|2173.6|2160.9|1
1654161000000|2022-06-02 09:10:00|2175.1|2159.4|2168.6|2159.4|2175.1|2159.4|2168.6|2159.4|1
1654161300000|2022-06-02 09:15:00|2174.6|2159.6|2174.6|2159.6|2174.9|2159.6|2174.6|2159.6|4
1654161600000|2022-06-02 09:20:00|2174.4||2172.6||2174.4||2172.6||0
1654161900000|2022-06-02 09:25:00||2159.9||2160.4||2160.9||2159.9|0
1654162200000|2022-06-02 09:30:00|2174.4|2160.1|2174.6|2160.9|2174.6|2160.9|2174.4|2160.1|0
1654162500000|2022-06-02 09:35:00||2161.4||2160.9||2161.4||2160.6|0
1654162800000|2022-06-02 09:40:00||2161.1||2161.4||2161.4||2160.9|0
1654163400000|2022-06-02 09:50:00||2160.6||2160.6||2160.6||2160.6|0
1654163700000|2022-06-02 09:55:00|2175|2161|2175|2161|2175|2161|2175|2161|0
1654164000000|2022-06-02 10:00:00||2161.3||2161.3||2161.3||2161.3|0
1654164300000|2022-06-02 10:05:00||2161.5||2163.5||2163.5||2161.5|0
1654164600000|2022-06-02 10:10:00|2178.8|2162.8|2178.5|2164.3|2178.8|2165|2178.5|2162.8|10
1654164900000|2022-06-02 10:15:00|2178.8|2164.5|2178.8|2166|2178.8|2167|2178.8|2164.5|0
1654165200000|2022-06-02 10:20:00||2167||2167||2167||2167|0
1654166400000|2022-06-02 10:40:00||2167.3||2167.5||2167.5||2167.3|0
1654166700000|2022-06-02 10:45:00|2181.5|2168|2183|2169.3|2183|2169.3|2181.5|2168|6
1654167300000|2022-06-02 10:55:00|2182.8||2181.3||2183||2181.3||0
1654167600000|2022-06-02 11:00:00|2181.5|2167.5|2179.5|2167.5|2181.5|2167.5|2179.5|2167.5|0
1654167900000|2022-06-02 11:05:00|2179.8|2171.5|2180.3|2168|2180.8|2171.5|2179.5|2167.5|20
1654168200000|2022-06-02 11:10:00|2179.8||2179||2180.3||2178.8||0
1654168500000|2022-06-02 11:15:00|2178.5||2178.5||2178.5||2178||1
1654168800000|2022-06-02 11:20:00|2178||2177.8||2178.5||2176.8||1
1654169100000|2022-06-02 11:25:00|2178||2177||2178||2176.8||0
1654169400000|2022-06-02 11:30:00|2177.3||2177.3||2178.5||2177||0
1654169700000|2022-06-02 11:35:00|2177.5||2178||2178||2177.5||5
1654170000000|2022-06-02 11:40:00|2178.3|2164.3|2178.5|2165|2178.5|2165|2178|2164.3|17
1654170600000|2022-06-02 11:50:00|2178||2177.5||2178||2177.5||0
1654170900000|2022-06-02 11:55:00|2176||2176||2176||2176||0
1654171500000|2022-06-02 12:05:00|2175.3|2164|2175.3|2161.3|2175.3|2164|2175.3|2161.3|1
1654171800000|2022-06-02 12:10:00|2175|2161|2172.5|2161|2175|2161|2170|2161|26
1654172100000|2022-06-02 12:15:00|2172.8|2160|2170.8|2158.3|2172.8|2160|2170|2158|4
1654172400000|2022-06-02 12:20:00|2171|2158|2171|2159|2171.3|2159|2170|2158|0
1654172700000|2022-06-02 12:25:00|2170.8||2171||2172.5||2170.8||0
1654173000000|2022-06-02 12:30:00|2171.3||2171.8||2171.8||2171||0
1654173300000|2022-06-02 12:35:00|2172|2159.5|2169.3|2155.3|2172|2159.5|2169.3|2155.3|10
1654173600000|2022-06-02 12:40:00|2171.3|2155|2170.5|2155|2172|2155.5|2170.5|2155|0
1654173900000|2022-06-02 12:45:00|2170.3|2154|2169|2154|2170.3|2154|2169|2154|0
1654174200000|2022-06-02 12:50:00|2168.8||2168.8||2169||2168||0
1654174500000|2022-06-02 12:55:00|2169|2154.3|2167|2155|2169|2155|2167|2154.3|0
1654174800000|2022-06-02 13:00:00||2156||2157||2157||2156|0
1654175100000|2022-06-02 13:05:00|2170.5|2156|2170.5|2156|2170.5|2156|2170.5|2156|1
1654175400000|2022-06-02 13:10:00|2170.3|2155|2169.5|2155|2170.3|2155|2168.3|2155|21
1654175700000|2022-06-02 13:15:00|2169.3|2155.3|2168.3|2155.3|2169.3|2155.3|2168|2155.3|2
1654176000000|2022-06-02 13:20:00|2168|2155.5|2168|2155.5|2168|2155.5|2168|2155.5|0
1654176300000|2022-06-02 13:25:00|2167.8|2155.8|2166.3|2152|2167.8|2155.8|2166.3|2152|19
1654176600000|2022-06-02 13:30:00|2166.5|2152.5|2162|2152.5|2166.5|2152.5|2162|2152.5|5
1654176900000|2022-06-02 13:35:00|2161|2152.8|2161|2149.5|2161|2153.3|2161|2149.5|8
1654177200000|2022-06-02 13:40:00|2158|2147.3|2161|2149.5|2161|2149.5|2158|2147.3|1
1654177500000|2022-06-02 13:45:00||2150||2149.5||2150||2149.5|0
1654177800000|2022-06-02 13:50:00||2149.3||2149.3||2149.3||2149.3|1
1654178100000|2022-06-02 13:55:00|2160.8|2149.5|2160.8|2149.5|2161|2149.5|2160.8|2149.5|4
1654178700000|2022-06-02 14:05:00|2160|2149.8|2159.5|2149.8|2160|2149.8|2159|2149.8|0
1654179000000|2022-06-02 14:10:00|2158|2150|2159.5|2150|2159.5|2150|2158|2149.8|5
1654179300000|2022-06-02 14:15:00|2162|2151|2162|2150.5|2162|2151.3|2162|2150.3|3
1654240500000|2022-06-03 07:15:00|2161.2|2149.7|2161.2|2149.7|2161.2|2149.7|2161.2|2149.7|0
1654241400000|2022-06-03 07:30:00|2184.4|2158.2|2184.7|2158.2|2184.7|2158.2|2184.4|2158.2|0
1654241700000|2022-06-03 07:35:00|2184.4|2157.4|2181.2|2157.4|2184.4|2157.4|2181.2|2157.4|0
1654242000000|2022-06-03 07:40:00|2179.2|2161.2|2178.7|2160.7|2181.9|2162.4|2178.7|2157.4|0
1654242300000|2022-06-03 07:45:00|2176.4|2158.7|2179.4|2165.9|2182.2|2166.2|2176.4|2157.4|0
1654242600000|2022-06-03 07:50:00|2181.2|2165.7|2179.2|2166.7|2181.2|2169.2|2178.9|2165.2|5
1654242900000|2022-06-03 07:55:00|||||||||1
1654243200000|2022-06-03 08:00:00|2178.9|2166.4|2177.4|2163.9|2179.2|2166.4|2173.2|2162.9|12
1654243500000|2022-06-03 08:05:00|2177.2||2176.2||2177.2||2176.2||0
1654243800000|2022-06-03 08:10:00|2176.4|2163.7|2175.9|2161.7|2176.4|2163.7|2175.4|2161.4|1
1654244100000|2022-06-03 08:15:00|2175.7|2164.7|2174.9|2161.7|2176.2|2164.7|2174.9|2161.7|0
1654244400000|2022-06-03 08:20:00|2174.2||2174.2||2174.9||2174.2||0
1654244700000|2022-06-03 08:25:00|2173.7||2173.7||2173.9||2173.7||0
1654245000000|2022-06-03 08:30:00|2173.2|2158.7|2172.2|2158.4|2173.7|2158.7|2172.2|2158.4|2
1654245300000|2022-06-03 08:35:00|2170.2|2158.7|2172.2|2158.7|2172.2|2158.9|2170.2|2158.7|1
1654245600000|2022-06-03 08:40:00||2158.9||2160.9||2160.9||2158.7|0
1654245900000|2022-06-03 08:45:00||2160.7||2160.4||2160.9||2160.4|0
1654246200000|2022-06-03 08:50:00||2160.2||2160.2||2160.4||2160.2|0
1654246500000|2022-06-03 08:55:00|2172.7|2160.4|2169.2|2160.2|2172.7|2164.2|2169.2|2160.2|2
1654246800000|2022-06-03 09:00:00|2172.7|2161.2|2172.7|2161.2|2172.7|2161.2|2172.7|2161.2|0
1654247100000|2022-06-03 09:05:00|2175.9|2161.4|2175.9|2161.7|2175.9|2161.7|2175.7|2161.4|5
1654247400000|2022-06-03 09:10:00|2176.2|2161.9|2176.4|2166.2|2176.4|2166.2|2176.2|2161.9|7
1654247700000|2022-06-03 09:15:00|2176.2|2166.4|2177.2|2166.4|2177.2|2168.2|2176.2|2166.2|4
1654248000000|2022-06-03 09:20:00|2176.2|2166.7|2176.2|2166.4|2176.2|2166.7|2176.2|2166.4|0
1654248300000|2022-06-03 09:25:00|2175.9|2166.2|2174.2|2161.7|2175.9|2166.2|2174.2|2161.7|2
1654248600000|2022-06-03 09:30:00||2161.9||2161.9||2162.2||2161.9|0
1654248900000|2022-06-03 09:35:00|2175.7|2161.7|2176.2|2163.7|2176.2|2163.7|2175.7|2161.7|1
1654249200000|2022-06-03 09:40:00||2161.7||2163.7||2163.7||2161.7|0
1654249500000|2022-06-03 09:45:00|2175.2|2163.4|2175.2|2163.4|2175.2|2163.4|2175.2|2163.4|0
1654249800000|2022-06-03 09:50:00|2178.2|2163.7|2180.9|2169.4|2180.9|2169.4|2178.2|2163.7|4
1654250100000|2022-06-03 09:55:00|2181.4|2168.4|2179.2|2167.4|2181.4|2168.4|2179.2|2167.4|1
1654250400000|2022-06-03 10:00:00|2180.2|2167.7|2180.4|2168.9|2181.2|2168.9|2180.2|2167.7|0
1654250700000|2022-06-03 10:05:00|2181.2|2169.2|2181.2|2169.4|2181.2|2169.4|2181.2|2169.2|0
1654251000000|2022-06-03 10:10:00|2181.9|2169.7|2181.9|2170.2|2181.9|2170.2|2181.9|2169.7|0
1654251300000|2022-06-03 10:15:00|2181.7|2169.9|2179.2|2167.4|2181.7|2169.9|2179.2|2167.4|0
1654251600000|2022-06-03 10:20:00|2177.2|2167.7|2179.9|2167.7|2180.2|2169.2|2177.2|2165.4|5
1654251900000|2022-06-03 10:25:00|2180.4|2167.9|2179.2|2165.4|2180.9|2168.4|2179.2|2165.4|1
1654252200000|2022-06-03 10:30:00|2178.7|2166.2|2178.7|2166.9|2178.7|2166.9|2178.7|2166.2|0
1654252800000|2022-06-03 10:40:00|2178.4|2166.7|2178.4|2165.9|2178.4|2166.7|2169.9|2161.7|10
1654253100000|2022-06-03 10:45:00|2178.2|2162.9|2176.7|2162.9|2178.2|2168.2|2176.7|2161.7|0
1654253400000|2022-06-03 10:50:00|2176.4|2162.7|2174.2|2161.7|2176.4|2162.7|2174.2|2161.7|0
1654253700000|2022-06-03 10:55:00|||||||||1
1654254000000|2022-06-03 11:00:00|2172.2||2175.9||2175.9||2172.2||1
1654254300000|2022-06-03 11:05:00|2174.2|2163.9|2175.9|2166.2|2175.9|2166.2|2174.2|2163.9|1
1654254600000|2022-06-03 11:10:00|2175.7||2175.7||2175.7||2175.7||0
1654254900000|2022-06-03 11:15:00|2176.2||2178.7||2178.7||2175.7||23
1654255200000|2022-06-03 11:20:00|2178.2|2170.2|2177.2|2166.2|2178.2|2170.2|2177.2|2166.2|0
1654255500000|2022-06-03 11:25:00|2177.7|2166.4|2177.7|2166.4|2177.7|2166.4|2177.7|2166.4|0
1654255800000|2022-06-03 11:30:00|2176.2||2176.7||2176.7||2176.2||0
1654256100000|2022-06-03 11:35:00|2176.2|2166.2|2175.2|2166.2|2176.2|2166.2|2175.2|2166.2|3
1654256400000|2022-06-03 11:40:00|2174.2|2161.9|2174.2|2161.7|2174.2|2161.9|2174.2|2161.7|6
1654257300000|2022-06-03 11:55:00||2161.9||2161.9||2161.9||2161.9|0
1654257600000|2022-06-03 12:00:00|2175.2|2162.2|2179.2|2166.7|2181.2|2166.9|2175.2|2162.2|3
1654257900000|2022-06-03 12:05:00|2178.2||2178.2||2178.2||2178.2||0
1654258200000|2022-06-03 12:10:00|2177.9|2166.9|2179.2|2166.9|2179.2|2166.9|2177.9|2166.9|0
1654258500000|2022-06-03 12:15:00|2181.2|2167.2|2180.2|2169.2|2181.2|2169.2|2180.2|2167.2|10
1654258800000|2022-06-03 12:20:00|2179.2|2167.7|2179.2|2167.4|2179.2|2169.2|2179.2|2167.4|2
1654259400000|2022-06-03 12:30:00|2180.2|2167.7|2180.2|2167.9|2180.2|2167.9|2180.2|2167.7|0
1654259700000|2022-06-03 12:35:00|2179.9|2167.2|2179.2|2167.2|2179.9|2167.2|2179.2|2167.2|0
1654260000000|2022-06-03 12:40:00|2178.2|2166.7|2180.2|2167.7|2181.2|2168.7|2178.2|2165.2|3
1654260300000|2022-06-03 12:45:00|2180.4|2167.9|2179.2|2167.7|2180.7|2168.2|2179.2|2165.4|0
1654261200000|2022-06-03 13:00:00|2178.9|2167.4|2178.7|2166.9|2178.9|2167.4|2178.7|2166.9|0
1654261500000|2022-06-03 13:05:00|2178.2|2166.2|2178.7|2166.4|2178.7|2166.4|2178.2|2164.9|0
1654262100000|2022-06-03 13:15:00||2164.7||2166.4||2166.4||2164.7|0
1654262400000|2022-06-03 13:20:00|2177.2|2165.4|2177.2|2165.7|2177.2|2165.7|2177.2|2165.4|0
1654262700000|2022-06-03 13:25:00|2176.2||2177.2||2177.2||2176.2||1
1654263000000|2022-06-03 13:30:00|2176.9||2177.2||2177.2||2176.9||0
1654263300000|2022-06-03 13:35:00|2176.7|2164.7|2174.2|2161.7|2176.7|2164.7|2172.2|2161.7|22
1654263600000|2022-06-03 13:40:00|2173.2|2161.9|2174.2|2162.7|2174.2|2164.2|2173.2|2161.9|8
1654263900000|2022-06-03 13:45:00|2173.2|2161.7|2173.2|2162.2|2173.2|2162.2|2173.2|2161.7|18
1654264200000|2022-06-03 13:50:00|2175.7|2163.2|2175.2|2162.2|2175.7|2166.2|2174.2|2162.2|3
1654264500000|2022-06-03 13:55:00|2174.9||2174.2||2176.2||2174.2||2
1654264800000|2022-06-03 14:00:00|2175.9||2176.2||2176.2||2175.9||0
1654265400000|2022-06-03 14:10:00|||||||||5
1654265700000|2022-06-03 14:15:00|2177.7|2166.2|2179.2|2169.7|2180.7|2169.7|2177.7|2162.2|14
1654499700000|2022-06-06 07:15:00|2179.2||2179.2||2179.2||2179.2||0
1654500300000|2022-06-06 07:25:00|2189.2|2172.2|2189.2|2168.2|2189.2|2172.2|2189.2|2168.2|0
1654500600000|2022-06-06 07:30:00|2187.7|2169.7|2189.2|2171.2|2189.2|2171.2|2187.7|2168.2|0
1654500900000|2022-06-06 07:35:00|2192.2|2171.4|2192.2|2181.2|2192.2|2181.2|2192.2|2171.4|8
1654501200000|2022-06-06 07:40:00|2190.9|2174.2|2190.9|2179.4|2190.9|2181.2|2190.9|2174.2|9
1654501500000|2022-06-06 07:45:00|2190.7|2179.2|2190.9|2179.4|2190.9|2179.4|2190.2|2179.2|0
1654501800000|2022-06-06 07:50:00|2189.2|2181.2|2190.9|2179.4|2190.9|2181.2|2187.4|2179.2|2
1654502100000|2022-06-06 07:55:00|2191.2|2179.7|2196.4|2186.2|2196.4|2186.2|2191.2|2179.7|22
1654502400000|2022-06-06 08:00:00|2194.9|2185.4|2194.2|2182.7|2195.9|2185.4|2194.2|2181.2|1
1654502700000|2022-06-06 08:05:00|2196.2||2196.2||2196.2||2196.2||1
1654503000000|2022-06-06 08:10:00|2197.7|2182.9|2197.7|2184.2|2197.7|2184.2|2197.7|2182.9|0
1654503300000|2022-06-06 08:15:00|2197.4|2183.2|2197.2|2183.2|2197.7|2183.2|2197.2|2183.2|0
1654503600000|2022-06-06 08:20:00|2196.7||2196.2||2197.2||2196.2||0
1654503900000|2022-06-06 08:25:00|2194.2||2194.2||2194.2||2194.2||0
1654504200000|2022-06-06 08:30:00|2193.9|2182.7|2193.9|2182.7|2193.9|2182.7|2193.9|2182.7|2
1654505100000|2022-06-06 08:45:00||2185.2||2185.2||2185.2||2185.2|0
1654505400000|2022-06-06 08:50:00|2193.2|2182.7|2193.9|2182.7|2193.9|2182.7|2193.2|2182.7|1
1654505700000|2022-06-06 08:55:00||2181.4||2181.4||2181.4||2181.4|50
1654506000000|2022-06-06 09:00:00|2192.9||2191.7||2192.9||2191.7||0
1654506600000|2022-06-06 09:10:00|2191.2||2191.7||2191.7||2191.2||2
1654506900000|2022-06-06 09:15:00|2191.9|2183.2|2191.9|2181.2|2191.9|2183.2|2191.9|2181.2|26
1654508400000|2022-06-06 09:40:00||2178.9||2178.9||2178.9||2178.9|54
1654508700000|2022-06-06 09:45:00|2191.2|2178.2|2191.2|2178.2|2191.2|2178.2|2191.2|2178.2|0
1654509300000|2022-06-06 09:55:00|||||||||25
1654509600000|2022-06-06 10:00:00|2189.7||2189.7||2189.7||2189.7||1
1654510200000|2022-06-06 10:10:00|2189.2|2177.2|2187.2|2172.9|2189.2|2177.2|2187.2|2172.7|12
1654510500000|2022-06-06 10:15:00|2186.9||2186.4||2186.9||2186.4||25
1654510800000|2022-06-06 10:20:00|2186.2||2186.2||2186.2||2186.2||0
1654511100000|2022-06-06 10:25:00||2173.2||2173.2||2173.4||2172.9|0
1654511400000|2022-06-06 10:30:00|2184.2|2172.9|2183.9|2171.7|2186.2|2177.9|2183.9|2171.7|7
1654512300000|2022-06-06 10:45:00||2172.2||2172.2||2172.7||2171.7|25
1654512600000|2022-06-06 10:50:00||2172.4||2172.4||2172.4||2172.4|0
1654513800000|2022-06-06 11:10:00||2172.7||2172.7||2172.9||2172.7|4
1654514100000|2022-06-06 11:15:00|2185.9|2172.9|2185.9|2174.2|2185.9|2174.2|2185.9|2172.7|6
1654514400000|2022-06-06 11:20:00|2186.2|2174.7|2186.7|2175.4|2186.7|2175.4|2186.2|2174.4|0
1654514700000|2022-06-06 11:25:00||2175.7||2176.2||2176.2||2175.7|0
1654515000000|2022-06-06 11:30:00||2175.9||2176.4||2176.4||2175.9|0
1654515300000|2022-06-06 11:35:00||2176.7||2176.4||2176.7||2176.2|0
1654515600000|2022-06-06 11:40:00|2188.2|2176.9|2188.2|2176.7|2189.2|2180.2|2188.2|2176.4|12
1654516200000|2022-06-06 11:50:00||2175.7||2176.7||2177.2||2175.7|0
1654516500000|2022-06-06 11:55:00|2187.7|2176.4|2188.2|2176.2|2188.2|2176.4|2187.7|2175.7|5
1654516800000|2022-06-06 12:00:00||2175.9||2177.2||2177.2||2175.9|0
1654517100000|2022-06-06 12:05:00||2176.9||2177.9||2177.9||2176.7|0
1654517400000|2022-06-06 12:10:00||2177.4||2176.9||2177.4||2176.7|0
1654517700000|2022-06-06 12:15:00||2177.2||2177.2||2177.4||2176.4|0
1654518000000|2022-06-06 12:20:00||2177.4||2177.7||2177.9||2176.9|0
1654518300000|2022-06-06 12:25:00||2176.9||2176.7||2177.2||2176.4|0
1654518600000|2022-06-06 12:30:00||2176.4||2176.4||2176.9||2176.4|0
1654518900000|2022-06-06 12:35:00||2176.2||2176.2||2176.7||2176.2|0
1654519200000|2022-06-06 12:40:00||2175.9||2176.2||2176.2||2175.9|0
1654519500000|2022-06-06 12:45:00||2175.9||2175.7||2175.9||2175.7|0
1654519800000|2022-06-06 12:50:00|2187.7|2173.7|2187.7|2173.7|2187.7|2173.7|2187.7|2173.7|0
1654520400000|2022-06-06 13:00:00|2187.4||2187.2||2187.4||2187.2||0
1654521000000|2022-06-06 13:10:00||2176.2||2176.2||2176.2||2176.2|25
1654521300000|2022-06-06 13:15:00||2173.7||2173.7||2173.7||2173.7|0
1654521600000|2022-06-06 13:20:00||2174.7||2174.9||2174.9||2174.7|0
1654521900000|2022-06-06 13:25:00|2184.2|2173.9|2184.2|2173.7|2184.2|2173.9|2184.2|2173.7|0
1654522200000|2022-06-06 13:30:00||2172.7||2172.7||2172.7||2172.7|0
1654522500000|2022-06-06 13:35:00||2171.9||2171.2||2171.9||2171.2|0
1654522800000|2022-06-06 13:40:00|2180.2|2171.7|2187.2|2172.2|2187.2|2172.2|2180.2|2171.7|26
1654523100000|2022-06-06 13:45:00|2186.9|2171.9|2186.7|2172.2|2186.9|2172.4|2186.7|2171.4|0
1654523400000|2022-06-06 13:50:00||2172.4||2172.2||2172.7||2172.2|0
1654523700000|2022-06-06 13:55:00|2187.2|2172.4|2186.2|2172.4|2187.2|2173.4|2186.2|2172.2|0
1654524000000|2022-06-06 14:00:00||2172.7||2172.7||2172.7||2172.7|0
1654524300000|2022-06-06 14:05:00||2173.2||2173.2||2173.2||2173.2|0
1654524600000|2022-06-06 14:10:00||2175.2||2175.2||2175.2||2175.2|2
1654586100000|2022-06-07 07:15:00||2175.2||2175.2||2175.2||2175.2|0
1654587000000|2022-06-07 07:30:00|2174.2|2161.2|2172.2|2136.2|2174.2|2161.2|2172.2|2136.2|4
1654587300000|2022-06-07 07:35:00|2173.2|2156.2|2172.9|2161.9|2173.2|2164.9|2172.9|2156.2|13
1654587600000|2022-06-07 07:40:00|2172.7|2161.7|2172.4|2161.2|2172.7|2161.7|2169.2|2157.9|40
1654587900000|2022-06-07 07:45:00|2172.2|2159.2|2171.9|2161.4|2172.2|2161.4|2171.9|2159.2|0
1654588200000|2022-06-07 07:50:00|2174.9|2165.2|2174.2|2161.7|2174.9|2165.2|2174.2|2161.2|18
1654588500000|2022-06-07 07:55:00|2173.4|2163.2|2177.2|2164.4|2179.2|2166.2|2173.4|2163.2|21
1654588800000|2022-06-07 08:00:00||2164.2||2164.2||2164.2||2163.7|0
1654589100000|2022-06-07 08:05:00|2179.2|2164.4|2179.2|2165.2|2179.2|2166.2|2179.2|2164.2|1
1654589400000|2022-06-07 08:10:00|2178.9|2165.4|2177.2|2165.2|2178.9|2165.4|2177.2|2165.2|0
1654589700000|2022-06-07 08:15:00|2176.9|2164.2|2176.2|2163.4|2176.9|2164.2|2176.2|2163.4|0
1654590000000|2022-06-07 08:20:00|2175.9||2175.2||2175.9||2175.2||5
1654590300000|2022-06-07 08:25:00|2175.7||2174.2||2175.7||2174.2||0
1654590600000|2022-06-07 08:30:00|2173.2|2162.9|2172.2|2162.2|2173.2|2162.9|2167.2|2158.4|25
1654590900000|2022-06-07 08:35:00|2171.9|2158.7|2171.9|2158.4|2171.9|2158.7|2171.2|2158.2|0
1654591200000|2022-06-07 08:40:00|2171.7|2160.9|2171.9|2162.2|2171.9|2162.2|2171.7|2160.9|0
1654591500000|2022-06-07 08:45:00|2171.7|2163.2|2173.2|2159.2|2173.2|2163.2|2171.7|2159.2|1
1654592100000|2022-06-07 08:55:00|2172.9||2172.2||2172.9||2172.2||0
1654592400000|2022-06-07 09:00:00|2171.7|2160.2|2172.2|2161.2|2172.2|2161.2|2171.7|2159.2|10
1654593000000|2022-06-07 09:10:00|2171.9|2159.2|2171.2|2158.2|2171.9|2159.7|2171.2|2158.2|0
1654593300000|2022-06-07 09:15:00|2170.9|2158.4|2168.9|2156.2|2170.9|2158.9|2167.9|2154.4|8
1654593600000|2022-06-07 09:20:00|2169.2|2158.7|2170.7|2158.7|2170.9|2158.7|2169.2|2158.7|1
1654593900000|2022-06-07 09:25:00|2170.9|2158.9|2173.2|2163.2|2173.2|2163.2|2170.9|2158.9|8
1654594200000|2022-06-07 09:30:00|2173.7|2161.2|2173.2|2161.2|2173.7|2161.2|2173.2|2161.2|2
1654594500000|2022-06-07 09:35:00|2171.2|2160.2|2173.7|2160.2|2173.7|2160.2|2171.2|2160.2|0
1654594800000|2022-06-07 09:40:00||2161.2||2161.2||2161.2||2161.2|0
1654595100000|2022-06-07 09:45:00||2159.7||2159.7||2159.7||2159.7|0
1654595400000|2022-06-07 09:50:00|2173.2||2173.2||2173.2||2173.2||0
1654595700000|2022-06-07 09:55:00|2172.9|2159.4|2172.4|2160.2|2172.9|2160.2|2172.4|2159.4|0
1654596000000|2022-06-07 10:00:00|2169.4||2172.2||2172.4||2169.4||1
1654596600000|2022-06-07 10:10:00|2171.9||2171.4||2172.2||2171.4||0
1654596900000|2022-06-07 10:15:00|2171.2|2159.7|2169.2|2159.7|2171.2|2159.7|2169.2|2159.7|0
1654597200000|2022-06-07 10:20:00|2172.4||2171.7||2172.4||2171.7||11
1654597500000|2022-06-07 10:25:00|2171.2||2169.2||2171.2||2169.2||0
1654597800000|2022-06-07 10:30:00|2170.2||2169.2||2170.2||2169.2||0
1654598100000|2022-06-07 10:35:00|||||||||1
1654598700000|2022-06-07 10:45:00||2160.2||2159.7||2160.2||2159.7|0
1654599000000|2022-06-07 10:50:00|2170.9||2171.4||2171.4||2170.9||2
1654599300000|2022-06-07 10:55:00|2171.7|2161.2|2170.7|2159.7|2171.7|2161.2|2170.7|2159.7|0
1654599900000|2022-06-07 11:05:00|2171.7||2171.7||2171.7||2171.7||0
1654600200000|2022-06-07 11:10:00|2171.2||2169.2||2171.2||2169.2||2
1654600500000|2022-06-07 11:15:00|2168.2|2159.9|2167.2|2156.4|2168.2|2159.9|2167.2|2156.2|33
1654600800000|2022-06-07 11:20:00|2165.7||2165.7||2165.7||2165.7||0
1654601100000|2022-06-07 11:25:00|2167.2|2159.2|2169.2|2159.2|2169.2|2159.2|2167.2|2159.2|11
1654601400000|2022-06-07 11:30:00|2168.2|2157.2|2167.9|2156.2|2168.2|2159.7|2167.9|2156.2|39
1654601700000|2022-06-07 11:35:00|2168.2|2156.4|2167.4|2156.4|2169.2|2156.4|2167.4|2156.4|0
1654602000000|2022-06-07 11:40:00|2167.2|2155.4|2166.7|2154.7|2169.2|2156.4|2165.2|2154.7|30
1654602300000|2022-06-07 11:45:00|2165.2|2155.2|2164.2|2153.2|2168.2|2156.2|2162.2|2153.2|87
1654602600000|2022-06-07 11:50:00|2162.7|2153.4|2164.2|2152.4|2165.9|2153.7|2161.2|2152.4|23
1654602900000|2022-06-07 11:55:00|2162.7||2162.2||2162.7||2161.2||58
1654603200000|2022-06-07 12:00:00|2160.7|2151.2|2161.9|2151.4|2162.2|2151.4|2160.7|2151.2|6
1654603500000|2022-06-07 12:05:00|2160.4|2148.9|2161.2|2147.9|2162.2|2153.9|2158.7|2147.9|32
1654603800000|2022-06-07 12:10:00|2159.7|2148.2|2161.2|2147.7|2163.7|2149.4|2157.7|2146.9|11
1654604100000|2022-06-07 12:15:00|2162.2|2147.9|2161.7|2149.4|2162.2|2149.4|2157.2|2147.9|5
1654604400000|2022-06-07 12:20:00|2160.2|2149.7|2163.2|2150.2|2163.7|2150.2|2158.2|2149.4|10
1654604700000|2022-06-07 12:25:00|2161.7|2149.9|2162.2|2149.9|2165.9|2151.4|2158.7|2149.4|5
1654605000000|2022-06-07 12:30:00|2164.2|2150.2|2164.2|2150.2|2165.9|2150.7|2160.2|2150.2|5
1654605300000|2022-06-07 12:35:00|2162.2|2149.9|2159.2|2149.4|2162.2|2149.9|2158.7|2149.2|45
1654605600000|2022-06-07 12:40:00|2163.4|2148.7|2161.2|2148.7|2163.4|2148.7|2157.2|2148.7|16
1654605900000|2022-06-07 12:45:00|2159.7|2148.4|2159.2|2147.4|2161.4|2148.4|2157.2|2147.4|12
1654606200000|2022-06-07 12:50:00|2157.2|2147.7|2159.2|2147.4|2159.2|2147.7|2155.9|2147.4|5
1654606500000|2022-06-07 12:55:00|2157.7|2147.7|2157.7|2147.4|2157.7|2148.2|2157.7|2147.4|13
1654606800000|2022-06-07 13:00:00|2157.2|2146.4|2155.2|2142.7|2157.2|2146.4|2152.7|2142.7|10
1654607100000|2022-06-07 13:05:00|2152.4|2142.9|2148.2|2138.9|2152.4|2142.9|2148.2|2138.2|1
1654607400000|2022-06-07 13:10:00|2152.2|2139.2|2149.2|2139.2|2152.2|2140.4|2147.7|2139.2|8
1654607700000|2022-06-07 13:15:00|2151.2|2138.4|2150.2|2141.2|2151.9|2141.2|2150.2|2138.4|20
1654608000000|2022-06-07 13:20:00|2152.2|2143.2|2152.4|2142.2|2152.4|2143.2|2152.2|2140.2|40
1654608300000|2022-06-07 13:25:00|2156.2|2142.4|2154.2|2142.4|2156.2|2142.4|2152.2|2142.4|5
1654608600000|2022-06-07 13:30:00|2153.2|2142.7|2153.2|2142.4|2154.2|2142.7|2153.2|2142.4|6
1654608900000|2022-06-07 13:35:00|2152.2|2142.7|2152.2|2142.7|2152.2|2142.7|2152.2|2142.7|0
1654609200000|2022-06-07 13:40:00|2153.2|2143.2|2154.2|2143.2|2154.2|2143.2|2153.2|2143.2|20
1654609800000|2022-06-07 13:50:00|2155.9|2144.2|2157.2|2144.2|2157.7|2144.2|2155.9|2144.2|12
1654610100000|2022-06-07 13:55:00|2157.4|2143.2|2155.2|2144.2|2157.4|2144.2|2155.2|2142.7|0
1654610400000|2022-06-07 14:00:00|2154.2|2143.9|2153.2|2143.9|2154.2|2143.9|2153.2|2143.9|1
1654610700000|2022-06-07 14:05:00|2155.2||2155.2||2155.2||2155.2||14
1654611000000|2022-06-07 14:10:00|2153.2|2144.2|2152.2|2143.9|2157.4|2144.2|2152.2|2143.9|33
1654611300000|2022-06-07 14:15:00|2157.4|2144.2|2155.2|2143.9|2157.4|2144.2|2152.2|2143.9|26
1654672500000|2022-06-08 07:15:00|2155.2||2155.2||2155.2||2155.2||0
1654673700000|2022-06-08 07:35:00|2158.9|2146.2|2158.2|2143.2|2158.9|2146.2|2158.2|2143.2|0
1654674000000|2022-06-08 07:40:00|2157.9|2144.4|2159.2|2147.7|2159.2|2149.2|2157.9|2143.2|2
1654674300000|2022-06-08 07:45:00|2161.2|2148.4|2164.7|2152.2|2164.7|2152.2|2160.9|2148.4|14
1654674600000|2022-06-08 07:50:00|2163.9|2151.9|2167.2|2157.7|2171.2|2159.2|2163.9|2151.7|9
1654674900000|2022-06-08 07:55:00|2165.2|2158.2|2165.2|2152.2|2165.2|2158.2|2165.2|2149.7|8
1654675200000|2022-06-08 08:00:00|2164.9|2152.7|2164.9|2153.7|2164.9|2153.9|2164.9|2152.7|2
1654675500000|2022-06-08 08:05:00||2153.4||2153.2||2153.4||2151.9|4
1654675800000|2022-06-08 08:10:00|2164.2||2164.2||2164.2||2164.2||0
1654676100000|2022-06-08 08:15:00|2163.9|2150.2|2163.9|2149.2|2164.2|2150.2|2163.7|2149.2|1
1654676400000|2022-06-08 08:20:00|2163.7||2163.9||2164.2||2159.2||0
1654676700000|2022-06-08 08:25:00|2164.2||2163.9||2164.2||2163.7||0
1654677000000|2022-06-08 08:30:00|2163.7|2149.7|2164.2|2149.2|2164.2|2149.7|2163.4|2149.2|0
1654677300000|2022-06-08 08:35:00||2149.4||2149.7||2149.7||2149.4|0
1654677600000|2022-06-08 08:40:00|2166.2|2149.9|2166.2|2152.2|2166.2|2152.2|2166.2|2149.9|1
1654677900000|2022-06-08 08:45:00|2162.2|2153.2|2168.9|2158.2|2169.2|2158.4|2162.2|2153.2|5
1654678200000|2022-06-08 08:50:00|2168.2||2168.2||2168.2||2168.2||0
1654678500000|2022-06-08 08:55:00|2168.9|2160.2|2169.2|2160.2|2169.2|2160.2|2168.9|2160.2|10
1654678800000|2022-06-08 09:00:00|2170.2||2170.2||2170.2||2170.2||9
1654679100000|2022-06-08 09:05:00|2169.9|2158.2|2168.4|2154.4|2170.2|2158.2|2167.2|2154.4|5
1654679400000|2022-06-08 09:10:00|2168.2|2153.4|2167.2|2151.2|2168.2|2153.4|2167.2|2151.2|0
1654679700000|2022-06-08 09:15:00|2167.9|2151.7|2167.7|2153.2|2168.2|2153.2|2167.4|2151.7|0
1654680000000|2022-06-08 09:20:00|2167.9|2153.4|2168.2|2154.2|2168.4|2154.2|2167.7|2153.4|0
1654680300000|2022-06-08 09:25:00|2167.9|2153.4|2167.9|2153.4|2168.2|2153.4|2164.2|2153.4|0
1654680600000|2022-06-08 09:30:00|2167.7|2154.2|2167.7|2153.4|2168.2|2154.2|2167.4|2153.4|0
1654680900000|2022-06-08 09:35:00|2167.9|2153.7|2169.9|2156.9|2169.9|2156.9|2162.2|2153.4|1
1654681200000|2022-06-08 09:40:00|2165.2|2153.9|2168.9|2154.9|2169.7|2157.7|2165.2|2153.7|0
1654681500000|2022-06-08 09:45:00|2169.7|2156.2|2169.2|2156.2|2169.7|2156.2|2169.2|2156.2|0
1654681800000|2022-06-08 09:50:00|2168.9|2154.9|2168.9|2154.9|2168.9|2154.9|2168.9|2154.9|0
1654682100000|2022-06-08 09:55:00|2169.4|2156.2|2169.2|2155.2|2169.4|2156.2|2169.2|2155.2|0
1654682400000|2022-06-08 10:00:00|2168.9|2154.9|2167.2|2153.7|2168.9|2154.9|2167.2|2153.4|10
1654682700000|2022-06-08 10:05:00|2164.2|2153.4|2161.9|2152.2|2164.2|2153.4|2161.9|2150.4|15
1654683000000|2022-06-08 10:10:00|||||||||1
1654683300000|2022-06-08 10:15:00|||||||||2
1654683600000|2022-06-08 10:20:00|2161.2|2150.2|2161.2|2150.2|2161.2|2152.2|2161.2|2150.2|27
1654683900000|2022-06-08 10:25:00|2161.9|2150.4|2163.7|2150.2|2166.7|2153.2|2160.2|2150.2|67
1654684200000|2022-06-08 10:30:00|2162.2|2150.4|2162.2|2149.4|2162.7|2150.4|2158.2|2149.2|7
1654684500000|2022-06-08 10:35:00|2160.7|2149.2|2162.2|2149.7|2162.9|2150.7|2158.2|2149.2|37
1654684800000|2022-06-08 10:40:00|2161.2|2149.4|2161.7|2149.4|2165.4|2149.7|2158.7|2149.4|7
1654685100000|2022-06-08 10:45:00|2161.9|2149.7|2162.2|2151.2|2163.7|2151.9|2159.4|2149.7|7
1654685400000|2022-06-08 10:50:00|2161.9|2150.7|2162.9|2149.4|2162.9|2150.7|2157.7|2149.4|12
1654685700000|2022-06-08 10:55:00|2161.2|2148.7|2159.7|2148.7|2161.2|2149.4|2159.7|2148.7|25
1654686000000|2022-06-08 11:00:00|2159.2|2148.9|2157.2|2147.7|2162.2|2148.9|2155.7|2147.4|14
1654686300000|2022-06-08 11:05:00|2159.2||2157.9||2162.9||2157.9||0
1654686600000|2022-06-08 11:10:00|2157.2|2147.9|2158.9|2147.9|2159.2|2147.9|2156.2|2147.9|15
1654686900000|2022-06-08 11:15:00|2158.7|2148.2|2157.9|2144.4|2158.7|2148.2|2152.7|2144.2|46
1654687200000|2022-06-08 11:20:00|2159.2||2156.7||2159.2||2156.7||0
1654687500000|2022-06-08 11:25:00|2152.7|2144.2|2154.2|2144.4|2159.2|2144.4|2152.7|2144.2|13
1654687800000|2022-06-08 11:30:00|2152.7|2144.7|2154.7|2144.4|2157.2|2145.7|2152.7|2144.4|33
1654688100000|2022-06-08 11:35:00|2152.7|2144.2|2151.4|2141.2|2155.9|2144.2|2151.4|2141.2|18
1654688400000|2022-06-08 11:40:00|2151.2|2140.4|2151.4|2139.7|2152.9|2140.4|2148.7|2138.2|39
1654688700000|2022-06-08 11:45:00|2152.7|2143.2|2151.7|2141.7|2152.7|2143.2|2151.7|2139.7|10
1654689000000|2022-06-08 11:50:00|2150.9|2142.2|2154.2|2144.2|2156.9|2144.2|2150.9|2140.4|7
1654689300000|2022-06-08 11:55:00|2156.7|2145.2|2156.9|2142.2|2157.4|2145.2|2154.2|2141.2|14
1654689600000|2022-06-08 12:00:00|2155.9|2141.9|2157.4|2142.9|2157.4|2142.9|2150.9|2141.9|12
1654689900000|2022-06-08 12:05:00|2156.4|2143.2|2158.4|2144.2|2158.7|2144.2|2151.7|2143.2|8
1654690200000|2022-06-08 12:10:00|2158.2|2143.4|2156.2|2143.7|2158.2|2143.7|2151.9|2143.4|7
1654690500000|2022-06-08 12:15:00|2154.2|2143.4|2155.2|2142.2|2156.9|2143.4|2149.7|2141.2|14
1654690800000|2022-06-08 12:20:00|2154.9|2141.4|2152.4|2138.2|2154.9|2141.4|2152.4|2138.2|4
1654691100000|2022-06-08 12:25:00|2152.2|2138.7|2152.2|2138.7|2152.2|2138.7|2152.2|2138.7|0
1654691400000|2022-06-08 12:30:00|2151.9|2138.9|2151.9|2138.7|2151.9|2139.9|2151.9|2138.7|0
1654691700000|2022-06-08 12:35:00|2151.7|2138.9|2153.2|2138.9|2153.2|2139.4|2151.7|2138.7|10
1654692000000|2022-06-08 12:40:00|2152.9|2139.2|2153.9|2140.4|2153.9|2140.4|2152.9|2138.7|0
1654692300000|2022-06-08 12:45:00|2153.7|2140.2|2154.7|2140.4|2155.4|2140.7|2152.7|2138.7|1
1654692600000|2022-06-08 12:50:00|2154.4|2140.7|2154.2|2140.2|2154.4|2140.7|2154.2|2139.9|0
1654692900000|2022-06-08 12:55:00|2153.2||2152.7||2153.2||2151.9||0
1654693500000|2022-06-08 13:05:00||2138.7||2138.7||2138.7||2138.7|0
1654693800000|2022-06-08 13:10:00||2138.9||2139.2||2139.2||2138.9|0
1654694100000|2022-06-08 13:15:00|2152.2|2138.9|2149.9|2138.9|2152.2|2138.9|2149.9|2138.9|0
1654694400000|2022-06-08 13:20:00|2149.7|2138.4|2150.7|2137.2|2150.7|2138.4|2143.2|2134.4|17
1654694700000|2022-06-08 13:25:00|2150.4|2137.4|2152.7|2142.2|2152.7|2142.2|2150.2|2137.4|5
1654695000000|2022-06-08 13:30:00|2152.4|2138.2|2152.2|2139.4|2152.7|2139.4|2152.2|2138.2|2
1654695300000|2022-06-08 13:35:00||2138.9||2141.2||2141.2||2138.9|0
1654695600000|2022-06-08 13:40:00|2152.7|2141.4|2154.2|2143.2|2154.4|2143.2|2152.7|2141.4|17
1654695900000|2022-06-08 13:45:00|2153.7|2141.7|2153.7|2143.2|2153.7|2143.2|2153.7|2141.7|8
1654696200000|2022-06-08 13:50:00|2154.2|2144.2|2154.2|2145.2|2154.4|2145.2|2154.2|2144.2|21
1654696500000|2022-06-08 13:55:00|2154.4|2144.4|2156.2|2146.2|2156.7|2146.2|2154.4|2144.4|16
1654696800000|2022-06-08 14:00:00|2155.9|2144.2|2154.2|2141.2|2155.9|2144.2|2154.2|2140.4|19
1654697100000|2022-06-08 14:05:00|2153.9|2141.4|2157.2|2145.9|2157.2|2145.9|2153.9|2141.4|2
1654697400000|2022-06-08 14:10:00|2159.2|2149.2|2163.2|2148.2|2163.2|2149.2|2159.2|2148.2|3
1654697700000|2022-06-08 14:15:00|2162.7|2146.7|2161.7|2147.2|2162.7|2147.2|2159.2|2146.7|13
1654758900000|2022-06-09 07:15:00|2161.7|2147.2|2161.7|2147.2|2161.7|2147.2|2161.7|2147.2|0
1654759800000|2022-06-09 07:30:00|2154.2|2137.2|2154.2|2136.2|2158.2|2137.2|2154.2|2136.2|0
1654760100000|2022-06-09 07:35:00|2153.9|2136.4|2150.4|2134.9|2153.9|2141.2|2150.4|2134.9|2
1654760400000|2022-06-09 07:40:00|2149.9|2136.2|2151.7|2136.9|2151.7|2137.2|2144.2|2134.4|0
1654760700000|2022-06-09 07:45:00|2152.2|2136.7|2155.4|2146.2|2155.4|2146.2|2146.2|2136.7|3
1654761000000|2022-06-09 07:50:00|2156.2|2143.7|2155.4|2141.2|2156.9|2143.9|2154.9|2141.2|10
1654761300000|2022-06-09 07:55:00|2156.9|2140.2|2158.2|2144.2|2158.2|2146.2|2155.4|2140.2|0
1654761600000|2022-06-09 08:00:00|2157.2|2141.9|2155.9|2141.7|2157.2|2141.9|2155.9|2141.4|0
1654761900000|2022-06-09 08:05:00|2156.2|2141.4|2153.2|2141.4|2156.2|2141.4|2153.2|2141.4|0
1654762200000|2022-06-09 08:10:00|2153.7|2141.2|2153.9|2141.2|2154.2|2141.2|2153.4|2141.2|0
1654762500000|2022-06-09 08:15:00|||||||||10
1654762800000|2022-06-09 08:20:00|2155.9|2141.4|2155.7|2141.4|2155.9|2143.4|2155.7|2141.2|0
1654763100000|2022-06-09 08:25:00|2150.2|2141.2|2154.9|2143.2|2155.7|2143.2|2150.2|2141.2|0
1654763400000|2022-06-09 08:30:00|2154.7|2142.2|2154.2|2142.2|2154.9|2142.2|2153.9|2142.2|0
1654763700000|2022-06-09 08:35:00|2150.4|2144.2|2154.2|2144.2|2154.2|2144.2|2150.4|2144.2|0
1654764000000|2022-06-09 08:40:00|2154.4|2142.2|2154.4|2142.2|2154.4|2142.2|2154.4|2142.2|2
1654764300000|2022-06-09 08:45:00|2155.9|2144.2|2157.7|2146.2|2157.9|2146.2|2155.9|2144.2|32
1654764600000|2022-06-09 08:50:00|2158.2|2146.4|2160.2|2146.4|2160.4|2146.4|2157.9|2146.4|10
1654764900000|2022-06-09 08:55:00|2160.9|2146.7|2160.7|2147.2|2160.9|2147.2|2160.7|2146.7|1
1654765200000|2022-06-09 09:00:00|2160.9|2147.4|2163.2|2151.2|2164.7|2155.2|2160.9|2147.4|46
1654765500000|2022-06-09 09:05:00|2164.2|2151.4|2164.2|2151.4|2164.2|2151.4|2164.2|2151.4|0
1654765800000|2022-06-09 09:10:00|2165.7|2154.2|2164.2|2151.4|2165.7|2154.2|2164.2|2151.4|20
1654766100000|2022-06-09 09:15:00|2166.7|2152.9|2168.2|2153.9|2168.2|2153.9|2166.7|2152.9|0
1654766400000|2022-06-09 09:20:00|2167.9|2152.4|2167.7|2153.2|2168.2|2153.2|2167.7|2151.9|0
1654766700000|2022-06-09 09:25:00|2167.9||2167.4||2167.9||2167.4||0
1654767000000|2022-06-09 09:30:00|2167.2||2167.2||2167.2||2167.2||0
1654767300000|2022-06-09 09:35:00|2167.4|2153.9|2167.2|2153.2|2167.4|2153.9|2167.2|2153.2|0
1654767600000|2022-06-09 09:40:00|2167.4|2153.4|2167.7|2153.4|2167.7|2153.9|2167.4|2153.2|0
1654767900000|2022-06-09 09:45:00||2153.7||2153.7||2154.2||2153.4|0
1654768200000|2022-06-09 09:50:00|2167.4||2166.9||2167.4||2166.9||0
1654768500000|2022-06-09 09:55:00|2167.2||2167.4||2167.7||2166.2||0
1654768800000|2022-06-09 10:00:00|2167.7|2152.4|2167.7|2153.2|2167.7|2153.2|2167.4|2152.4|0
1654769100000|2022-06-09 10:05:00|2167.4|2153.4|2166.2|2153.4|2167.4|2153.4|2166.2|2153.4|0
1654769400000|2022-06-09 10:10:00|2167.2|2153.7|2167.7|2155.2|2167.7|2156.2|2167.2|2153.7|1
1654769700000|2022-06-09 10:15:00|2162.7|2154.2|2171.9|2158.4|2171.9|2158.4|2162.7|2154.2|14
1654770000000|2022-06-09 10:20:00|2171.7|2158.7|2172.2|2159.7|2172.2|2159.9|2171.7|2158.7|16
1654770600000|2022-06-09 10:30:00||2159.9||2159.9||2160.2||2159.9|0
1654771500000|2022-06-09 10:45:00|2171.9||2171.9||2171.9||2171.9||0
1654771800000|2022-06-09 10:50:00|2171.7||2171.9||2171.9||2171.7||0
1654772400000|2022-06-09 11:00:00|2171.2||2171.2||2171.2||2171.2||0
1654772700000|2022-06-09 11:05:00||2158.4||2158.4||2158.4||2158.4|0
1654773000000|2022-06-09 11:10:00|2169.2|2159.2|2169.2|2158.4|2169.2|2159.2|2169.2|2158.4|0
1654773300000|2022-06-09 11:15:00|||||||||1
1654773600000|2022-06-09 11:20:00|2170.2|2155.4|2167.2|2156.2|2170.2|2156.2|2167.2|2155.4|85
1654773900000|2022-06-09 11:25:00|2167.7|2155.7|2167.7|2155.7|2167.7|2155.7|2167.4|2155.7|9
1654774200000|2022-06-09 11:30:00|2167.2|2156.2|2168.2|2156.2|2168.4|2156.2|2167.2|2156.2|0
1654774500000|2022-06-09 11:35:00||2157.2||2156.2||2157.2||2156.2|0
1654774800000|2022-06-09 11:40:00|2169.7||2169.9||2169.9||2169.7||0
1654775100000|2022-06-09 11:45:00|2170.2|2158.2|2170.9|2156.9|2171.2|2159.2|2169.2|2156.2|27
1654775400000|2022-06-09 11:50:00||2156.2||2157.2||2157.2||2156.2|0
1654775700000|2022-06-09 11:55:00|2170.7|2156.2|2169.2|2157.2|2170.7|2157.2|2169.2|2156.2|10
1654776000000|2022-06-09 12:00:00|2168.9|2155.7|2169.2|2155.7|2169.2|2155.7|2168.2|2155.7|0
1654776300000|2022-06-09 12:05:00|2168.9||2168.7||2169.2||2168.7||0
1654776600000|2022-06-09 12:10:00|2168.2|2156.2|2164.2|2153.7|2168.2|2156.2|2163.7|2153.7|40
1654776900000|2022-06-09 12:15:00||2153.4||2153.4||2153.4||2153.4|7
1654777200000|2022-06-09 12:20:00||2153.7||2153.7||2153.7||2153.7|1
1654777500000|2022-06-09 12:25:00||2153.4||2153.4||2153.4||2153.4|0
1654777800000|2022-06-09 12:30:00|2163.2||2164.2||2164.2||2163.2||1
1654778100000|2022-06-09 12:35:00||2153.7||2153.7||2153.7||2153.7|0
1654778400000|2022-06-09 12:40:00|2163.4|2153.4|2161.7|2149.7|2163.4|2153.4|2161.7|2149.7|62
1654778700000|2022-06-09 12:45:00|2161.2|2149.9|2159.2|2147.2|2161.2|2149.9|2159.2|2147.2|15
1654779000000|2022-06-09 12:50:00|2158.9|2142.7|2150.2|2137.2|2158.9|2142.7|2150.2|2136.7|31
1654779300000|2022-06-09 12:55:00||2138.2||2136.4||2138.2||2136.2|13
1654779600000|2022-06-09 13:00:00|2149.2|2136.2|2149.2|2136.4|2149.2|2136.4|2149.2|2136.2|10
1654779900000|2022-06-09 13:05:00|2148.2|2137.2|2149.2|2137.2|2150.2|2137.2|2148.2|2137.2|38
1654780200000|2022-06-09 13:10:00||2138.2||2137.2||2138.2||2137.2|1
1654780500000|2022-06-09 13:15:00|2148.9|2135.7|2144.2|2135.7|2149.2|2135.7|2144.2|2135.7|28
1654780800000|2022-06-09 13:20:00|2148.2|2132.9|2143.9|2132.7|2148.2|2133.4|2141.4|2132.7|35
1654781100000|2022-06-09 13:25:00|2144.2|2133.2|2144.2|2135.2|2144.2|2135.2|2144.2|2133.2|14
1654781400000|2022-06-09 13:30:00|2143.2|2134.7|2144.2|2132.7|2144.2|2134.7|2143.2|2132.7|6
1654781700000|2022-06-09 13:35:00|2143.2|2132.9|2141.9|2132.9|2143.2|2132.9|2141.9|2132.9|0
1654782000000|2022-06-09 13:40:00|2142.2|2132.7|2141.2|2132.7|2142.9|2132.7|2141.2|2132.7|11
1654782300000|2022-06-09 13:45:00|2142.7|2132.2|2143.2|2131.2|2143.2|2134.2|2136.2|2126.2|15
1654782600000|2022-06-09 13:50:00|2142.9|2128.4|2142.2|2133.2|2143.2|2134.2|2142.2|2128.2|1
1654782900000|2022-06-09 13:55:00|2141.9|2129.2|2142.2|2129.4|2142.2|2129.4|2141.7|2127.2|8
1654783200000|2022-06-09 14:00:00|2141.9|2130.2|2142.2|2130.2|2142.2|2130.2|2141.9|2130.2|3
1654783500000|2022-06-09 14:05:00|2141.2|2130.7|2141.2|2130.7|2141.2|2130.7|2141.2|2130.7|0
1654783800000|2022-06-09 14:10:00|2141.9|2130.2|2142.2|2130.2|2142.2|2130.2|2141.9|2130.2|14
1654784100000|2022-06-09 14:15:00|2141.9|2133.7|2143.2|2128.4|2143.2|2133.7|2141.9|2128.2|17
1654845300000|2022-06-10 07:15:00|2143.2|2128.4|2143.2|2128.4|2143.2|2128.4|2143.2|2128.4|0
1654845600000|2022-06-10 07:20:00|2132.9|2111.7|2132.7|2106.7|2132.9|2111.7|2132.7|2106.7|0
1654845900000|2022-06-10 07:25:00|2130.2||2127.7||2130.2||2127.7||0
1654846200000|2022-06-10 07:30:00|2119.2|2106.2|2118.9|2102.7|2119.2|2106.2|2117.4|2102.7|21
1654846500000|2022-06-10 07:35:00|2118.2|2102.9|2117.7|2104.2|2118.2|2104.2|2113.2|2101.7|5
1654846800000|2022-06-10 07:40:00|2116.9|2103.2|2116.2|2106.2|2117.7|2106.2|2112.9|2102.7|13
1654847100000|2022-06-10 07:45:00|2117.9|2106.4|2120.4|2108.4|2122.2|2110.2|2117.9|2106.2|17
1654847400000|2022-06-10 07:50:00|2119.2|2108.7|2113.9|2100.4|2120.9|2108.7|2110.2|2098.9|44
1654847700000|2022-06-10 07:55:00|2113.7|2099.9|2108.7|2097.2|2113.7|2099.9|2108.7|2096.4|10
1654848000000|2022-06-10 08:00:00|2109.9|2096.2|2103.2|2093.2|2110.2|2097.2|2103.2|2093.2|10
1654848300000|2022-06-10 08:05:00|2104.2|2094.2|2101.2|2090.2|2104.2|2094.2|2099.2|2088.7|15
1654848600000|2022-06-10 08:10:00|2104.2|2091.2|2106.9|2095.4|2106.9|2095.4|2104.2|2090.4|15
1654848900000|2022-06-10 08:15:00|2108.2|2095.7|2110.9|2097.2|2111.7|2101.2|2108.2|2095.7|24
1654849200000|2022-06-10 08:20:00||2096.9||2097.7||2097.7||2096.9|0
1654849500000|2022-06-10 08:25:00|2109.2|2096.9|2109.2|2095.7|2109.2|2097.9|2105.2|2095.7|16
1654849800000|2022-06-10 08:30:00|2108.4|2094.4|2108.2|2093.9|2108.4|2094.7|2105.2|2093.9|7
1654850100000|2022-06-10 08:35:00|2104.2|2092.9|2104.2|2091.2|2104.2|2092.9|2100.9|2091.2|36
1654850400000|2022-06-10 08:40:00|2103.9|2091.4|2103.9|2091.2|2103.9|2091.4|2103.9|2091.2|0
1654850700000|2022-06-10 08:45:00|2103.7|2093.2|2103.2|2091.2|2103.7|2093.2|2103.2|2091.2|1
1654851000000|2022-06-10 08:50:00|2101.9|2090.2|2095.9|2087.2|2101.9|2091.2|2095.9|2087.2|39
1654851300000|2022-06-10 08:55:00|2094.7|2086.2|2096.9|2085.2|2097.2|2086.2|2094.7|2085.2|28
1654851600000|2022-06-10 09:00:00|2096.7|2086.4|2092.2|2082.2|2096.7|2086.4|2090.4|2082.2|24
1654851900000|2022-06-10 09:05:00|2093.9|2081.2|2089.2|2075.2|2094.4|2082.9|2089.2|2075.2|62
1654852200000|2022-06-10 09:10:00|2088.4|2074.4|2087.2|2072.2|2088.4|2074.4|2082.4|2071.2|117
1654852500000|2022-06-10 09:15:00|2086.9|2074.2|2087.2|2074.4|2087.2|2077.9|2085.9|2074.2|8
1654852800000|2022-06-10 09:20:00|2085.9|2076.2|2087.2|2075.2|2087.2|2076.2|2085.9|2074.2|47
1654853100000|2022-06-10 09:25:00|2085.9|2075.4|2089.2|2077.9|2089.2|2077.9|2085.9|2075.4|9
1654853400000|2022-06-10 09:30:00|2088.9|2075.2|2089.2|2080.2|2089.2|2080.2|2086.9|2075.2|10
1654853700000|2022-06-10 09:35:00|2090.2|2081.2|2086.4|2074.2|2090.2|2081.2|2086.4|2074.2|16
1654854000000|2022-06-10 09:40:00|2087.7|2074.4|2087.7|2075.4|2087.7|2075.4|2083.7|2074.2|33
1654854300000|2022-06-10 09:45:00|2087.4|2076.2|2087.7|2076.7|2087.7|2076.7|2084.7|2076.2|8
1654854600000|2022-06-10 09:50:00|2086.4|2076.4|2088.9|2074.2|2089.2|2076.4|2083.7|2074.2|8
1654854900000|2022-06-10 09:55:00|2087.7|2074.4|2088.9|2074.4|2088.9|2074.4|2083.2|2074.4|8
1654855200000|2022-06-10 10:00:00|2087.7|2074.2|2088.9|2073.4|2088.9|2074.2|2081.7|2073.2|16
1654855500000|2022-06-10 10:05:00|2088.7|2073.7|2088.9|2073.4|2088.9|2073.7|2081.7|2073.4|27
1654855800000|2022-06-10 10:10:00|2088.2|2073.2|2084.9|2072.7|2088.2|2073.2|2081.4|2072.4|16
1654856100000|2022-06-10 10:15:00|2080.9|2072.4|2086.4|2072.7|2087.7|2072.7|2080.9|2072.4|10
1654856400000|2022-06-10 10:20:00|2081.2|2072.9|2084.2|2072.7|2087.7|2072.9|2081.2|2072.7|15
1654856700000|2022-06-10 10:25:00|2082.9||2082.9||2082.9||2082.9||0
1654857000000|2022-06-10 10:30:00|2082.7|2072.4|2084.2|2072.4|2084.2|2074.9|2081.4|2072.2|30
1654857300000|2022-06-10 10:35:00|2082.9|2072.7|2086.7|2073.7|2087.2|2073.7|2080.9|2072.7|14
1654857600000|2022-06-10 10:40:00|2087.2||2088.2||2088.2||2086.9||10
1654857900000|2022-06-10 10:45:00|2087.2||2087.2||2087.2||2087.2||0
1654858200000|2022-06-10 10:50:00|2086.2|2073.9|2086.2|2073.9|2086.2|2073.9|2086.2|2073.9|0
1654858500000|2022-06-10 10:55:00|2085.9||2085.9||2085.9||2085.9||0
1654858800000|2022-06-10 11:00:00|2085.2||2085.2||2085.2||2085.2||0
1654859100000|2022-06-10 11:05:00|2085.9|2076.2|2087.2|2073.9|2087.2|2076.2|2085.9|2073.9|3
1654859400000|2022-06-10 11:10:00|2082.2||2085.9||2087.2||2082.2||2
1654859700000|2022-06-10 11:15:00|2087.2|2074.2|2087.2|2075.7|2087.2|2075.7|2087.2|2074.2|0
1654860000000|2022-06-10 11:20:00|2089.2|2076.2|2087.2|2076.2|2089.2|2077.2|2087.2|2075.9|2
1654860300000|2022-06-10 11:25:00|2088.2||2088.2||2088.2||2088.2||0
1654860600000|2022-06-10 11:30:00|2087.9|2075.9|2087.2|2076.2|2088.7|2076.2|2087.2|2075.9|21
1654860900000|2022-06-10 11:35:00|2088.7||2088.2||2088.7||2088.2||0
1654861200000|2022-06-10 11:40:00||2078.2||2076.2||2078.2||2076.2|0
1654861500000|2022-06-10 11:45:00|2087.2||2088.2||2089.2||2087.2||0
1654861800000|2022-06-10 11:50:00|2088.4|2075.9|2085.4|2074.2|2088.9|2075.9|2084.9|2074.2|29
1654862100000|2022-06-10 11:55:00|2085.2|2073.9|2084.4|2074.2|2085.2|2074.2|2084.4|2073.9|20
1654862400000|2022-06-10 12:00:00|2084.9|2073.9|2082.7|2072.2|2084.9|2074.4|2082.2|2072.2|42
1654862700000|2022-06-10 12:05:00|2082.9|2072.4|2083.9|2072.4|2084.4|2072.4|2080.7|2072.4|1
1654863000000|2022-06-10 12:10:00|2084.2|2072.7|2086.9|2076.2|2087.2|2076.2|2084.2|2072.7|29
1654863300000|2022-06-10 12:15:00|2087.9||2087.2||2087.9||2087.2||0
1654863600000|2022-06-10 12:20:00|2086.9|2074.2|2086.9|2074.4|2086.9|2074.4|2086.9|2073.4|0
1654863900000|2022-06-10 12:25:00|2087.7|2074.2|2086.7|2074.2|2087.7|2074.2|2086.7|2074.2|0
1654864200000|2022-06-10 12:30:00|2086.4|2072.2|2078.2|2067.7|2086.4|2072.2|2076.2|2067.7|53
1654864500000|2022-06-10 12:35:00|2081.2|2066.4|2076.4|2063.2|2081.2|2066.7|2076.4|2063.2|17
1654864800000|2022-06-10 12:40:00|2076.2|2063.4|2082.4|2065.4|2082.4|2065.4|2076.2|2063.4|2
1654865100000|2022-06-10 12:45:00|2082.2|2065.7|2082.4|2066.4|2083.7|2066.4|2081.2|2065.4|0
1654865400000|2022-06-10 12:50:00|2082.2|2066.2|2081.2|2068.2|2082.2|2068.2|2080.2|2066.2|0
1654865700000|2022-06-10 12:55:00|2080.7|2066.2|2077.2|2065.2|2080.7|2066.2|2077.2|2065.2|2
1654866000000|2022-06-10 13:00:00|2076.2|2063.2|2076.2|2066.2|2076.2|2066.2|2076.2|2063.2|1
1654866300000|2022-06-10 13:05:00|2073.2|2064.2|2075.2|2063.7|2075.2|2066.2|2073.2|2063.7|6
1654866600000|2022-06-10 13:10:00|2074.2|2063.9|2075.2|2065.4|2076.2|2067.2|2074.2|2063.9|7
1654866900000|2022-06-10 13:15:00|2076.2|2063.9|2075.2|2064.4|2076.2|2064.4|2074.2|2063.9|10
1654867200000|2022-06-10 13:20:00|2076.2|2064.7|2075.2|2066.2|2076.2|2067.2|2075.2|2064.7|1
1654867500000|2022-06-10 13:25:00|2077.2|2064.2|2075.2|2064.4|2077.2|2064.4|2075.2|2064.2|10
1654867800000|2022-06-10 13:30:00|2074.2|2064.2|2074.7|2066.2|2074.7|2066.2|2074.2|2064.2|20
1654868100000|2022-06-10 13:35:00|2074.2|2064.4|2076.2|2067.2|2076.2|2067.2|2074.2|2064.4|151
1654868400000|2022-06-10 13:40:00|2076.7|2066.4|2080.2|2069.4|2082.7|2071.2|2076.7|2064.7|57
1654868700000|2022-06-10 13:45:00|2081.2|2070.2|2083.2|2072.2|2083.2|2072.2|2079.2|2069.2|80
1654869000000|2022-06-10 13:50:00|2082.2|2074.2|2081.7|2071.2|2084.2|2075.2|2081.7|2069.7|34
1654869300000|2022-06-10 13:55:00|2081.9|2071.4|2082.2|2069.4|2082.2|2071.4|2081.2|2069.2|22
1654869600000|2022-06-10 14:00:00|2083.9|2069.7|2081.7|2069.7|2086.2|2069.7|2081.7|2069.7|25
1654869900000|2022-06-10 14:05:00|2080.2|2069.9|2081.2|2069.7|2083.2|2069.9|2080.2|2069.7|0
1654870200000|2022-06-10 14:10:00|2082.2|2070.2|2081.2|2071.2|2082.2|2071.2|2081.2|2070.2|2
1654870500000|2022-06-10 14:15:00|2080.2|2070.9|2078.4|2070.2|2081.2|2071.2|2078.4|2070.2|15
1655190900000|2022-06-14 07:15:00|2022.2|1997.7|2014.2|1999.4|2022.2|2000.2|2014.2|1991.2|3
1655191200000|2022-06-14 07:20:00|2013.2|2001.2|2016.2|2003.2|2016.2|2003.2|2011.2|2001.2|18
1655191500000|2022-06-14 07:25:00|2014.2|2004.2|2014.2|2003.4|2014.2|2004.2|2014.2|2003.4|0
1655191800000|2022-06-14 07:30:00|2016.2|2004.2|2014.2|2001.4|2020.2|2006.2|2014.2|2001.2|10
1655192100000|2022-06-14 07:35:00|2013.2|2001.2|2009.2|1996.7|2013.2|2001.2|2009.2|1994.2|31
1655192400000|2022-06-14 07:40:00|2013.2|1996.9|2022.2|2006.4|2022.2|2013.2|2013.2|1996.7|45
1655192700000|2022-06-14 07:45:00|2022.4|2006.7|2027.2|2014.7|2029.9|2019.2|2022.4|2006.7|42
1655193000000|2022-06-14 07:50:00|2026.2|2013.2|2021.2|2011.2|2026.2|2013.2|2021.2|2007.2|42
1655193300000|2022-06-14 07:55:00|2020.2|2010.2|2020.2|2008.2|2020.2|2011.4|2019.2|2008.2|20
1655193600000|2022-06-14 08:00:00|2021.2|2009.7|2024.2|2011.2|2024.2|2014.2|2021.2|2008.2|37
1655193900000|2022-06-14 08:05:00|2023.9|2011.4|2024.2|2010.7|2024.2|2011.4|2019.2|2009.4|13
1655194200000|2022-06-14 08:10:00|2025.2|2012.2|2026.4|2016.2|2026.4|2018.2|2025.2|2010.7|34
1655194500000|2022-06-14 08:15:00|2027.2|2017.9|2025.2|2010.7|2027.9|2017.9|2025.2|2010.7|22
1655194800000|2022-06-14 08:20:00|2023.4|2009.7|2024.2|2009.9|2024.9|2009.9|2023.4|2009.7|0
1655195100000|2022-06-14 08:25:00|2023.9|2010.2|2022.2|2009.9|2023.9|2010.2|2022.2|2009.9|12
1655195400000|2022-06-14 08:30:00|2021.9|2009.7|2021.4|2007.7|2021.9|2013.9|2016.2|2007.7|40
1655195700000|2022-06-14 08:35:00|2021.2|2008.2|2021.2|2007.7|2021.2|2008.2|2016.4|2007.7|21
1655196000000|2022-06-14 08:40:00|2020.9|2007.2|2019.2|2007.2|2020.9|2007.2|2018.9|2007.2|8
1655196300000|2022-06-14 08:45:00|2018.2|2006.9|2018.2|2006.2|2018.2|2006.9|2018.2|2006.2|27
1655196600000|2022-06-14 08:50:00|2017.7||2017.4||2017.7||2017.2||1
1655196900000|2022-06-14 08:55:00|2014.2|2001.2|2009.2|1997.7|2014.2|2001.4|2009.2|1997.7|58
1655197200000|2022-06-14 09:00:00|2010.2|1997.9|2009.9|1997.2|2010.2|1997.9|2009.9|1997.2|22
1655197500000|2022-06-14 09:05:00|2010.4|1996.2|2009.2|1995.2|2010.4|1996.2|2009.2|1995.2|29
1655197800000|2022-06-14 09:10:00|2008.9|1994.4|2003.4|1989.2|2008.9|1994.4|2002.4|1989.2|37
1655198100000|2022-06-14 09:15:00|2004.4|1989.4|1997.9|1987.2|2004.4|1991.2|1996.2|1987.2|37
1655198400000|2022-06-14 09:20:00|2000.4|1989.2|2000.7|1992.2|2001.4|1992.2|1999.2|1989.2|37
1655198700000|2022-06-14 09:25:00|2000.4|1991.4|1994.2|1982.7|2001.7|1991.4|1994.2|1982.4|129
1655199000000|2022-06-14 09:30:00||1982.4||1980.2||1982.4||1979.7|10
1655199300000|2022-06-14 09:35:00|1993.4|1979.4|1989.4|1976.7|1993.4|1979.4|1988.7|1976.4|32
1655199600000|2022-06-14 09:40:00|1988.7|1977.4|1990.9|1978.2|1991.4|1978.2|1988.2|1977.4|20
1655199900000|2022-06-14 09:45:00|1991.4|1977.7|1988.4|1976.4|1991.9|1977.7|1988.4|1976.4|55
1655200200000|2022-06-14 09:50:00|1988.2|1976.7|1988.2|1976.7|1988.2|1976.7|1988.2|1976.7|0
1655200500000|2022-06-14 09:55:00||1978.2||1976.7||1978.2||1976.7|4
1655200800000|2022-06-14 10:00:00|1987.9|1976.4|1984.2|1970.2|1987.9|1976.4|1984.2|1970.2|56
1655201100000|2022-06-14 10:05:00|1982.4|1966.9|1979.2|1966.4|1982.7|1968.2|1979.2|1966.4|2
1655201400000|2022-06-14 10:10:00|1982.7|1966.7|1983.4|1969.9|1983.4|1970.4|1982.2|1966.7|1
1655201700000|2022-06-14 10:15:00|1985.4|1971.2|1988.2|1974.4|1988.2|1974.4|1985.4|1971.2|1
1655202000000|2022-06-14 10:20:00|1988.9|1974.7|1991.4|1977.4|1991.4|1977.4|1988.9|1974.7|0
1655202300000|2022-06-14 10:25:00|1991.2|1977.2|1990.7|1977.2|1991.2|1977.2|1986.2|1977.2|1
1655202600000|2022-06-14 10:30:00|1990.2||1989.9||1990.7||1989.9||0
1655202900000|2022-06-14 10:35:00|1990.4|1978.2|1990.7|1978.4|1990.7|1978.7|1990.4|1978.2|60
1655203200000|2022-06-14 10:40:00|1993.2|1978.7|1992.7|1979.2|1993.9|1979.2|1992.7|1978.7|0
1655203500000|2022-06-14 10:45:00|1992.4|1979.4|1991.7|1980.2|1993.9|1981.2|1991.4|1979.4|18
1655203800000|2022-06-14 10:50:00|1991.4||1991.2||1991.4||1990.9||35
1655204100000|2022-06-14 10:55:00|1990.7|1980.4|1993.2|1980.4|1993.2|1980.4|1990.4|1980.4|5
1655204400000|2022-06-14 11:00:00|1993.4|1980.7|1993.2|1980.4|1993.7|1980.7|1992.9|1980.4|0
1655204700000|2022-06-14 11:05:00||1980.7||1983.2||1983.2||1980.7|15
1655205000000|2022-06-14 11:10:00|1992.9|1980.7|1990.9|1979.9|1992.9|1980.7|1990.2|1979.4|16
1655205300000|2022-06-14 11:15:00|1990.7|1980.2|1990.2|1980.4|1990.7|1980.4|1990.2|1980.2|2
1655205600000|2022-06-14 11:20:00|1992.2|1980.7|1999.2|1984.7|1999.7|1984.7|1992.2|1980.2|14
1655205900000|2022-06-14 11:25:00||1985.4||1986.2||1986.2||1984.4|0
1655206200000|2022-06-14 11:30:00|1997.2|1986.7|1998.2|1986.2|2000.2|1986.7|1997.2|1986.2|33
1655206500000|2022-06-14 11:35:00|1997.9|1985.2|1994.4|1980.4|1997.9|1986.7|1993.4|1980.4|17
1655206800000|2022-06-14 11:40:00|1993.7|1981.2|1992.9|1980.4|1993.7|1981.2|1991.2|1980.4|1
1655207100000|2022-06-14 11:45:00|1992.7|1980.2|1991.9|1978.2|1992.7|1980.2|1990.4|1978.2|17
1655207400000|2022-06-14 11:50:00|1991.7|1974.7|1991.4|1976.7|1991.9|1976.7|1990.7|1974.7|4
1655207700000|2022-06-14 11:55:00|1991.2|1976.9|1989.2|1976.9|1991.2|1976.9|1989.2|1976.9|5
1655208000000|2022-06-14 12:00:00|1988.9|1975.4|1991.2|1976.2|1991.4|1976.2|1988.4|1975.4|16
1655208300000|2022-06-14 12:05:00||1976.4||1978.2||1978.2||1976.4|0
1655208600000|2022-06-14 12:10:00|1991.4|1976.4|1989.9|1976.4|1991.4|1976.4|1989.9|1976.4|10
1655208900000|2022-06-14 12:15:00|1989.7|1976.7|1989.9|1979.2|1990.2|1979.2|1989.7|1976.7|0
1655209200000|2022-06-14 12:20:00|1991.2||1991.2||1991.2||1991.2||0
1655209500000|2022-06-14 12:25:00|1992.2|1978.9|1992.2|1981.2|1992.2|1981.2|1992.2|1978.9|0
1655209800000|2022-06-14 12:30:00|1994.4|1981.4|1995.4|1981.2|1995.9|1981.4|1993.9|1981.2|4
1655210100000|2022-06-14 12:35:00|1995.9|1981.4|1996.4|1983.2|1997.4|1983.2|1995.9|1981.4|0
1655210400000|2022-06-14 12:40:00|1996.7|1981.7|1995.2|1981.7|1996.9|1981.7|1995.2|1981.7|4
1655210700000|2022-06-14 12:45:00|1994.9|1982.2|1995.2|1983.2|1995.2|1983.2|1994.4|1982.2|15
1655211000000|2022-06-14 12:50:00|1994.4|1982.2|1995.2|1982.2|1995.2|1982.2|1993.9|1981.7|6
1655211300000|2022-06-14 12:55:00|1994.9|1982.4|1994.7|1982.4|1995.2|1982.4|1994.7|1982.4|0
1655211600000|2022-06-14 13:00:00|1994.4|1981.7|1993.4|1980.9|1994.4|1981.7|1993.4|1980.9|1
1655211900000|2022-06-14 13:05:00|1993.2||1990.7||1993.2||1990.7||9
1655212200000|2022-06-14 13:10:00|1990.9|1978.7|1989.9|1976.4|1990.9|1978.7|1989.9|1976.2|40
1655212500000|2022-06-14 13:15:00|1989.7|1974.9|1986.2|1974.9|1989.7|1975.9|1986.2|1974.9|0
1655212800000|2022-06-14 13:20:00|1986.7|1978.4|1986.7|1974.9|1986.7|1978.4|1986.2|1974.9|49
1655213100000|2022-06-14 13:25:00|1988.2|1976.2|1989.2|1975.7|1989.2|1976.2|1987.2|1974.9|2
1655213400000|2022-06-14 13:30:00|1988.7|1975.9|1988.7|1978.2|1988.7|1978.4|1988.7|1975.9|7
1655213700000|2022-06-14 13:35:00||1975.2||1975.4||1975.4||1975.2|49
1655214000000|2022-06-14 13:40:00|1986.2|1976.2|1986.2|1975.7|1986.2|1976.2|1986.2|1975.7|0
1655214300000|2022-06-14 13:45:00|1988.7|1976.2|1988.7|1975.7|1988.9|1980.7|1986.2|1975.4|50
1655214600000|2022-06-14 13:50:00|1988.9|1975.9|1991.4|1977.4|1991.4|1977.4|1988.9|1975.9|15
1655214900000|2022-06-14 13:55:00|1990.9|1980.2|1991.7|1980.2|2000.2|1984.2|1990.4|1980.2|44
1655215200000|2022-06-14 14:00:00|2000.2|1980.4|2000.4|1980.9|2003.2|1980.9|2000.2|1980.2|3
1655215500000|2022-06-14 14:05:00||1981.2||1981.7||1981.7||1981.2|5
1655215800000|2022-06-14 14:10:00|1998.2|1981.2|1991.4|1977.4|1998.2|1981.2|1991.4|1977.2|10
1655216100000|2022-06-14 14:15:00|1990.7|1977.2|1991.2|1977.4|1991.4|1977.4|1990.7|1977.2|2
1655277300000|2022-06-15 07:15:00|2018.2|2000.2|2019.2|2004.2|2021.2|2004.2|2018.2|2000.2|0
1655277600000|2022-06-15 07:20:00||2002.2||1992.2||2002.2||1992.2|5
1655277900000|2022-06-15 07:25:00|2018.2|1993.2|2014.2|1993.2|2019.2|1997.2|2014.2|1993.2|3
1655278200000|2022-06-15 07:30:00||1995.2||2000.4||2001.2||1992.2|5
1655278500000|2022-06-15 07:35:00|2013.7|1996.2|2009.2|1996.4|2014.2|1996.4|2009.2|1996.2|1
1655278800000|2022-06-15 07:40:00|2012.4|1996.7|2010.2|1997.2|2012.4|1997.2|2008.2|1996.7|3
1655279100000|2022-06-15 07:45:00|2009.2|1999.2|1999.4|1987.2|2009.2|1999.2|1999.4|1985.9|65
1655279400000|2022-06-15 07:50:00|1999.7|1987.4|1999.7|1987.2|2001.2|1989.2|1998.7|1986.2|20
1655279700000|2022-06-15 07:55:00|1999.4|1987.4|2001.2|1989.2|2001.2|1990.2|1997.7|1987.4|18
1655280000000|2022-06-15 08:00:00|2003.7|1988.2|2006.7|1994.7|2006.7|1994.7|2003.7|1988.2|46
1655280300000|2022-06-15 08:05:00|2006.2|1992.2|2006.2|1996.2|2006.2|1997.2|2003.2|1989.7|15
1655280600000|2022-06-15 08:10:00|2008.9|1997.2|2012.2|1996.2|2012.2|1997.2|2008.4|1994.2|6
1655280900000|2022-06-15 08:15:00|2014.2|1998.2|2014.2|2002.2|2016.2|2004.2|2012.2|1998.2|36
1655281200000|2022-06-15 08:20:00|2015.7||2015.2||2015.7||2015.2||13
1655281500000|2022-06-15 08:25:00|2009.9|2001.2|2014.2|2002.2|2015.7|2004.2|2009.9|2000.4|22
1655281800000|2022-06-15 08:30:00|2012.4|2003.2|2014.2|2002.4|2014.2|2004.4|2012.4|2002.4|31
1655282100000|2022-06-15 08:35:00|2013.9|2002.7|2013.9|2002.4|2013.9|2002.7|2013.9|2002.4|30
1655282400000|2022-06-15 08:40:00|2014.2||2014.2||2014.2||2013.7||6
1655282700000|2022-06-15 08:45:00|2013.9|2002.2|2013.2|1998.7|2013.9|2002.2|2013.2|1998.7|5
1655283000000|2022-06-15 08:50:00|2012.9|1999.4|2011.4|1999.4|2013.2|1999.4|2011.4|1999.4|0
1655283300000|2022-06-15 08:55:00|2010.9|1998.7|2005.9|1995.4|2010.9|1998.7|2005.9|1995.4|74
1655283600000|2022-06-15 09:00:00||1995.2||1996.2||1996.2||1995.2|12
1655283900000|2022-06-15 09:05:00|2008.2|1995.2|2004.7|1994.2|2008.2|1995.2|2004.4|1994.2|19
1655284200000|2022-06-15 09:10:00|2004.4|1993.2|2002.2|1992.4|2004.4|1993.2|2002.2|1992.4|1
1655284500000|2022-06-15 09:15:00|2001.9|1991.7|2001.9|1991.2|2001.9|1991.7|2001.9|1991.2|5
1655284800000|2022-06-15 09:20:00|2002.2|1990.4|2002.2|1991.2|2002.2|1991.2|2001.7|1990.4|2
1655285100000|2022-06-15 09:25:00||1990.2||1990.2||1990.2||1990.2|103
1655285400000|2022-06-15 09:30:00|2002.4|1992.7|2007.9|1993.2|2007.9|1996.2|2002.4|1990.2|23
1655285700000|2022-06-15 09:35:00|2008.9|1994.2|2007.2|1994.2|2009.7|1994.2|2007.2|1994.2|45
1655286000000|2022-06-15 09:40:00|2006.9|1994.4|2006.7|1992.2|2006.9|1994.4|2006.2|1992.2|13
1655286300000|2022-06-15 09:45:00|2006.4||2006.7||2006.9||2006.4||3
1655286600000|2022-06-15 09:50:00|2006.4|1990.9|2006.2|1992.2|2006.7|1992.2|2006.2|1990.7|0
1655286900000|2022-06-15 09:55:00|2005.9|1993.2|2005.7|1993.2|2005.9|1993.2|2005.7|1992.2|32
1655287200000|2022-06-15 10:00:00|2004.7|1992.2|2002.2|1989.7|2004.7|1993.2|2001.2|1989.7|49
1655287500000|2022-06-15 10:05:00|2002.4||2001.7||2002.9||2001.7||0
1655287800000|2022-06-15 10:10:00|2001.4||2001.7||2001.7||2001.4||0
1655288400000|2022-06-15 10:20:00|2003.7|1990.2|2005.4|1992.2|2005.4|1992.2|2003.7|1990.2|0
1655289000000|2022-06-15 10:30:00|2006.2|1992.4|2008.2|1995.2|2008.2|1995.2|2006.2|1992.4|3
1655289300000|2022-06-15 10:35:00|2007.9|1996.2|2007.2|1996.2|2007.9|1996.2|2007.2|1996.2|1
1655289600000|2022-06-15 10:40:00|2008.2||2007.7||2008.2||2007.7||9
1655290200000|2022-06-15 10:50:00|2009.2|1998.2|2010.4|1997.4|2010.7|1999.2|2009.2|1996.2|13
1655290800000|2022-06-15 11:00:00||1999.2||2000.2||2000.2||1999.2|0
1655291100000|2022-06-15 11:05:00|2007.2|2002.2|2008.9|1997.4|2010.4|2002.2|2007.2|1997.4|5
1655291400000|2022-06-15 11:10:00||1998.2||1998.2||1998.2||1998.2|0
1655291700000|2022-06-15 11:15:00|2010.9|1998.4|2009.2|1998.4|2010.9|1998.4|2009.2|1998.2|1
1655292000000|2022-06-15 11:20:00|2010.9|1998.7|2013.4|1998.4|2013.4|1998.7|2010.9|1998.4|1
1655292300000|2022-06-15 11:25:00|2011.2|1998.7|2014.2|2001.2|2014.2|2001.2|2011.2|1998.7|0
1655292600000|2022-06-15 11:30:00|2016.2|2001.7|2020.9|2004.9|2020.9|2004.9|2016.2|2001.7|4
1655292900000|2022-06-15 11:35:00|2019.2|2006.9|2019.2|2008.2|2019.2|2010.9|2015.4|2004.9|4
1655293200000|2022-06-15 11:40:00|2018.9|2007.2|2026.4|2012.7|2026.7|2017.9|2018.9|2007.2|27
1655293500000|2022-06-15 11:45:00|2026.2|2012.4|2025.2|2009.4|2026.7|2012.7|2024.4|2009.4|2
1655293800000|2022-06-15 11:50:00|2024.9|2008.7|2024.2|2011.4|2025.4|2011.4|2023.9|2008.7|13
1655294100000|2022-06-15 11:55:00|2023.7|2011.2|2023.7|2007.4|2023.7|2011.2|2023.7|2007.4|0
1655294400000|2022-06-15 12:00:00|2023.4|2007.2|2022.2|2007.7|2023.4|2010.2|2021.4|2007.2|19
1655294700000|2022-06-15 12:05:00|2022.4|2008.2|2023.7|2008.2|2023.7|2008.2|2022.2|2008.2|0
1655295000000|2022-06-15 12:10:00|2023.2|2008.4|2020.7|2006.2|2023.2|2008.4|2020.4|2006.2|6
1655295300000|2022-06-15 12:15:00|2020.4|2007.2|2019.4|2006.4|2020.4|2007.2|2019.4|2006.4|35
1655295600000|2022-06-15 12:20:00|2017.2||2019.2||2019.9||2016.2||62
1655295900000|2022-06-15 12:25:00||2006.2||2004.2||2006.2||2004.2|12
1655296200000|2022-06-15 12:30:00|2016.9|2003.2|2017.9|2002.9|2018.4|2003.2|2014.4|2002.9|0
1655296500000|2022-06-15 12:35:00|2017.7|2002.7|2019.2|2004.2|2019.2|2005.2|2011.7|2002.2|22
1655296800000|2022-06-15 12:40:00|2018.7|2004.4|2019.2|2006.4|2020.4|2006.4|2018.7|2004.4|0
1655297100000|2022-06-15 12:45:00||2006.2||2005.9||2006.2||2004.9|0
1655297400000|2022-06-15 12:50:00||2006.2||2006.9||2006.9||2006.2|0
1655297700000|2022-06-15 12:55:00|2018.9|2009.2|2018.9|2007.2|2018.9|2009.2|2018.9|2007.2|24
1655298600000|2022-06-15 13:10:00|2019.2|2007.9|2020.2|2007.9|2020.2|2007.9|2019.2|2007.9|30
1655298900000|2022-06-15 13:15:00||2008.2||2008.4||2008.4||2008.2|0
1655299200000|2022-06-15 13:20:00|2020.7|2008.7|2024.2|2011.7|2024.2|2011.7|2020.7|2008.7|9
1655299500000|2022-06-15 13:25:00||2011.9||2011.9||2011.9||2011.9|76
1655299800000|2022-06-15 13:30:00|2025.2|2012.2|2028.7|2014.9|2030.2|2017.7|2025.2|2012.2|6
1655300100000|2022-06-15 13:35:00|2030.4|2015.2|2031.2|2018.7|2033.4|2018.9|2030.4|2015.2|80
1655300400000|2022-06-15 13:40:00|2032.9|2018.9|2035.2|2023.7|2036.9|2023.7|2032.9|2018.9|105
1655300700000|2022-06-15 13:45:00|2037.7|2024.2|2037.2|2021.4|2037.7|2024.4|2037.2|2021.4|177
1655301000000|2022-06-15 13:50:00|2036.9|2021.2|2036.9|2022.2|2036.9|2022.2|2034.2|2021.2|0
1655301300000|2022-06-15 13:55:00|2035.9|2022.4|2037.4|2023.2|2037.4|2023.2|2035.7|2022.4|2
1655301600000|2022-06-15 14:00:00|2034.2|2022.7|2030.9|2020.2|2034.2|2022.7|2030.9|2020.2|12
1655301900000|2022-06-15 14:05:00|2030.2|2019.2|2037.4|2018.2|2037.4|2019.2|2029.2|2012.2|57
1655302200000|2022-06-15 14:10:00|2041.2|2020.2|2039.2|2021.2|2041.2|2021.2|2039.2|2020.2|0
1655302500000|2022-06-15 14:15:00|2037.4|2022.7|2034.2|2021.2|2037.4|2024.2|2034.2|2021.2|1
1655363700000|2022-06-16 07:15:00|2034.2|2021.2|2034.2|2021.2|2034.2|2021.2|2034.2|2021.2|0
1655364300000|2022-06-16 07:25:00|2032.2|2001.4|2032.2|2006.2|2036.2|2016.2|2032.2|2001.4|11
1655364600000|2022-06-16 07:30:00|2031.9|2001.4|2024.2|2001.4|2031.9|2001.4|2024.2|2001.4|1
1655364900000|2022-06-16 07:35:00|2009.2|2001.2|2004.2|1976.7|2009.2|2001.2|2002.7|1966.2|11
1655365200000|2022-06-16 07:40:00|1998.2|1980.2|2002.2|1993.7|2004.2|1993.7|1998.2|1976.7|0
1655365500000|2022-06-16 07:45:00|2001.7|1986.2|2003.2|1990.2|2009.2|1993.2|2001.2|1986.2|10
1655365800000|2022-06-16 07:50:00|2002.9|1989.2|1998.2|1989.7|2002.9|1990.2|1998.2|1987.7|6
1655366100000|2022-06-16 07:55:00|1997.2|1988.2|1999.2|1985.2|1999.2|1988.2|1992.2|1983.4|18
1655366400000|2022-06-16 08:00:00||1985.4||1987.9||1988.2||1985.4|10
1655366700000|2022-06-16 08:05:00|1996.7|1988.2|1999.2|1989.2|1999.2|1989.2|1996.7|1988.2|0
1655367000000|2022-06-16 08:10:00|1998.9|1988.2|1998.9|1988.4|1999.2|1988.4|1998.7|1988.2|15
1655367300000|2022-06-16 08:15:00|1998.7|1988.2|1996.7|1984.2|1998.7|1988.2|1996.4|1984.2|10
1655367600000|2022-06-16 08:20:00|1996.2|1985.7|1993.2|1976.9|1996.7|1985.7|1989.2|1976.9|24
1655367900000|2022-06-16 08:25:00|1992.2||1991.7||1992.2||1990.7||7
1655368200000|2022-06-16 08:30:00|1991.4||1991.4||1991.9||1991.4||0
1655368500000|2022-06-16 08:35:00|1991.7||1991.4||1991.7||1991.4||0
1655368800000|2022-06-16 08:40:00|1990.7|1977.2|1990.7|1977.2|1990.9|1977.2|1990.4|1977.2|0
1655369100000|2022-06-16 08:45:00|1990.4||1991.2||1991.2||1989.7||6
1655369400000|2022-06-16 08:50:00|1991.4|1977.7|1989.7|1977.7|1991.4|1981.7|1988.2|1977.7|23
1655369700000|2022-06-16 08:55:00|1989.2|1978.2|1988.2|1975.4|1989.7|1978.2|1988.2|1975.4|13
1655370000000|2022-06-16 09:00:00|1987.9|1974.2|1988.2|1974.2|1988.2|1974.2|1987.9|1974.2|1
1655370300000|2022-06-16 09:05:00|1987.4|1972.7|1986.2|1973.2|1987.9|1973.2|1986.2|1972.7|1
1655370600000|2022-06-16 09:10:00|1985.9|1973.4|1983.9|1970.2|1985.9|1974.7|1983.9|1970.2|16
1655370900000|2022-06-16 09:15:00|1983.7|1971.2|1983.2|1972.2|1983.9|1972.2|1982.7|1971.2|0
1655371200000|2022-06-16 09:20:00|1984.2|1971.7|1984.2|1970.9|1984.2|1971.7|1984.2|1970.9|7
1655371500000|2022-06-16 09:25:00|1979.2|1971.2|1984.2|1971.2|1984.2|1971.2|1979.2|1971.2|1
1655371800000|2022-06-16 09:30:00|1986.7|1971.4|1987.7|1971.7|1988.2|1978.9|1986.7|1971.2|17
1655372100000|2022-06-16 09:35:00|1987.4|1971.9|1983.7|1972.2|1987.7|1972.2|1983.7|1971.7|0
1655372400000|2022-06-16 09:40:00|1983.9|1971.7|1980.2|1970.2|1983.9|1971.7|1979.7|1969.7|15
1655372700000|2022-06-16 09:45:00|1979.2|1969.7|1982.2|1970.2|1982.4|1970.2|1979.2|1969.7|12
1655373000000|2022-06-16 09:50:00||1970.7||1971.4||1971.4||1970.7|0
1655373300000|2022-06-16 09:55:00|1983.2|1972.2|1983.2|1972.4|1983.2|1972.4|1983.2|1972.2|1
1655373600000|2022-06-16 10:00:00|1987.9|1975.4|1988.2|1976.2|1988.2|1976.2|1987.9|1975.2|3
1655373900000|2022-06-16 10:05:00||1978.2||1977.9||1978.2||1976.2|6
1655374200000|2022-06-16 10:10:00|1990.9|1985.2|1993.4|1981.2|1993.9|1985.2|1990.9|1977.9|52
1655374500000|2022-06-16 10:15:00|1992.7|1977.9|1987.2|1976.2|1992.7|1977.9|1987.2|1974.4|177
1655374800000|2022-06-16 10:20:00||1974.9||1974.9||1975.2||1974.9|2
1655375100000|2022-06-16 10:25:00||1975.2||1974.9||1975.4||1974.9|0
1655375400000|2022-06-16 10:30:00|1988.7|1975.2|1988.7|1975.2|1988.9|1975.4|1988.4|1975.2|4
1655375700000|2022-06-16 10:35:00|1988.4||1987.2||1988.9||1987.2||0
1655376000000|2022-06-16 10:40:00|1986.9|1974.9|1984.7|1972.4|1986.9|1974.9|1984.7|1972.4|0
1655376300000|2022-06-16 10:45:00|1984.2|1972.7|1983.7|1972.4|1984.2|1972.7|1980.7|1972.4|1
1655376600000|2022-06-16 10:50:00|1983.4|1971.7|1980.2|1969.7|1983.4|1971.7|1980.2|1969.7|21
1655376900000|2022-06-16 10:55:00|1980.9|1969.2|1980.9|1969.4|1980.9|1969.4|1980.9|1969.2|25
1655377200000|2022-06-16 11:00:00|1981.2|1969.7|1982.2|1970.2|1983.7|1970.2|1981.2|1969.7|0
1655377500000|2022-06-16 11:05:00||1970.4||1970.7||1970.7||1970.4|0
1655377800000|2022-06-16 11:10:00|1982.9|1971.2|1982.9|1970.9|1982.9|1971.2|1982.9|1970.9|0
1655378100000|2022-06-16 11:15:00|1983.2|1970.7|1982.9|1970.9|1983.2|1971.7|1982.9|1970.7|5
1655378400000|2022-06-16 11:20:00||1971.2||1971.2||1971.2||1971.2|0
1655378700000|2022-06-16 11:25:00|1983.2|1971.4|1983.2|1971.7|1983.2|1971.7|1983.2|1971.4|6
1655379000000|2022-06-16 11:30:00|1983.7|1972.2|1983.7|1972.2|1983.7|1972.2|1983.7|1972.2|4
1655379300000|2022-06-16 11:35:00|1983.9||1983.9||1983.9||1983.9||0
1655379600000|2022-06-16 11:40:00|1984.2|1972.4|1984.2|1972.4|1984.2|1972.4|1984.2|1972.4|0
1655379900000|2022-06-16 11:45:00|1983.2||1983.2||1983.2||1983.2||0
1655380200000|2022-06-16 11:50:00||1972.2||1972.2||1972.2||1972.2|0
1655380500000|2022-06-16 11:55:00|1982.9|1971.2|1981.2|1969.4|1982.9|1971.2|1981.2|1969.2|20
1655380800000|2022-06-16 12:00:00|1985.2|1971.2|1985.2|1973.2|1985.2|1973.2|1984.4|1968.7|6
1655381100000|2022-06-16 12:05:00|1984.4||1985.2||1985.2||1984.2||2
1655381400000|2022-06-16 12:10:00||1975.2||1975.2||1975.2||1975.2|0
1655381700000|2022-06-16 12:15:00|1986.9||1984.9||1987.2||1984.9||21
1655382000000|2022-06-16 12:20:00|1984.7|1973.2|1983.2|1967.2|1984.9|1973.2|1983.2|1966.9|5
1655382300000|2022-06-16 12:25:00|1983.4|1967.4|1983.4|1967.2|1983.9|1967.4|1982.9|1967.2|0
1655382600000|2022-06-16 12:30:00|1982.7|1967.4|1981.2|1967.4|1983.2|1967.4|1981.2|1967.4|0
1655382900000|2022-06-16 12:35:00|1980.9|1968.2|1978.2|1967.2|1980.9|1970.2|1978.2|1967.2|3
1655383200000|2022-06-16 12:40:00|1979.7|1966.9|1978.2|1964.2|1979.7|1966.9|1978.2|1963.9|18
1655383500000|2022-06-16 12:45:00|1976.2|1964.4|1978.2|1965.2|1978.2|1965.2|1975.7|1964.4|0
1655383800000|2022-06-16 12:50:00|1975.2|1963.9|1978.2|1963.7|1978.2|1963.9|1975.2|1963.7|0
1655384100000|2022-06-16 12:55:00|1975.2|1963.4|1973.2|1962.4|1975.2|1965.2|1970.9|1962.4|14
1655384400000|2022-06-16 13:00:00|1972.7|1961.7|1974.7|1964.2|1977.7|1964.7|1972.7|1961.4|24
1655384700000|2022-06-16 13:05:00|1973.2|1963.2|1972.2|1963.2|1974.2|1963.2|1972.2|1963.2|12
1655385000000|2022-06-16 13:10:00|1974.2|1965.2|1976.2|1965.2|1977.4|1965.2|1974.2|1965.2|22
1655385300000|2022-06-16 13:15:00|1975.9|1965.4|1976.7|1965.4|1976.7|1965.4|1974.9|1965.4|0
1655385600000|2022-06-16 13:20:00|1976.4|1965.2|1976.4|1960.7|1977.2|1965.2|1976.2|1959.7|0
1655385900000|2022-06-16 13:25:00|1976.2|1959.2|1976.2|1959.7|1976.4|1963.2|1971.4|1958.2|47
1655386200000|2022-06-16 13:30:00|1976.4|1959.4|1975.2|1960.2|1976.4|1960.2|1975.2|1958.9|0
1655386500000|2022-06-16 13:35:00|1976.2|1959.9|1971.4|1955.4|1976.2|1963.2|1971.4|1955.4|19
1655386800000|2022-06-16 13:40:00|1971.7|1953.4|1968.2|1954.2|1971.7|1954.4|1968.2|1953.2|0
1655387100000|2022-06-16 13:45:00|1970.4|1953.9|1969.2|1956.7|1971.2|1956.7|1968.2|1953.9|51
1655387400000|2022-06-16 13:50:00||1956.4||1956.7||1956.7||1956.2|18
1655387700000|2022-06-16 13:55:00|1968.9|1957.2|1969.2|1957.2|1969.2|1957.7|1968.2|1957.2|6
1655388000000|2022-06-16 14:00:00|1968.2|1958.2|1968.2|1959.2|1968.2|1959.2|1968.2|1958.2|1
1655388300000|2022-06-16 14:05:00|1969.2|1958.2|1968.2|1957.2|1969.2|1958.2|1966.2|1957.2|7
1655388600000|2022-06-16 14:10:00|1967.2||1968.2||1968.2||1967.2||23
1655388900000|2022-06-16 14:15:00|1965.2|1956.2|1967.9|1957.4|1968.2|1957.4|1965.2|1955.2|23
1655450100000|2022-06-17 07:15:00|1977.2|1935.2|1977.2|1950.2|1977.2|1950.2|1977.2|1935.2|0
1655450700000|2022-06-17 07:25:00|1976.2||1976.2||1976.2||1976.2||0
1655451000000|2022-06-17 07:30:00||1960.2||1960.2||1960.2||1960.2|0
1655451300000|2022-06-17 07:35:00|1975.9|1962.4|1975.9|1960.2|1975.9|1962.4|1975.9|1960.2|0
1655451600000|2022-06-17 07:40:00|1975.7|1961.2|1967.2|1951.4|1975.7|1965.2|1967.2|1951.4|3
1655451900000|2022-06-17 07:45:00|1969.9|1951.2|1976.7|1962.2|1976.7|1964.2|1969.7|1949.9|40
1655452200000|2022-06-17 07:50:00|1977.7|1962.4|1980.2|1966.7|1980.2|1967.2|1977.4|1962.4|137
1655452500000|2022-06-17 07:55:00|1980.4|1966.9|1986.2|1971.2|1986.2|1974.2|1980.4|1966.7|28
1655452800000|2022-06-17 08:00:00|1985.9|1971.4|1987.2|1972.4|1987.2|1978.7|1985.9|1971.2|9
1655453100000|2022-06-17 08:05:00||1975.4||1975.2||1976.9||1972.4|0
1655453400000|2022-06-17 08:10:00|1989.2|1976.2|1991.2|1980.2|1991.2|1980.2|1989.2|1974.2|8
1655453700000|2022-06-17 08:15:00|1991.9|1978.4|1988.9|1974.9|1992.9|1979.4|1988.9|1973.9|63
1655454000000|2022-06-17 08:20:00|1989.2|1975.9|1988.9|1975.4|1989.2|1975.9|1988.9|1975.2|3
1655454300000|2022-06-17 08:25:00|1988.2|1975.7|1988.2|1975.7|1988.2|1975.7|1988.2|1975.7|0
1655454600000|2022-06-17 08:30:00|1988.9|1975.9|1993.2|1980.9|1993.2|1980.9|1988.9|1975.9|48
1655454900000|2022-06-17 08:35:00|1992.2|1981.9|1992.2|1981.4|1992.2|1982.9|1992.2|1980.2|0
1655455200000|2022-06-17 08:40:00|1993.2|1981.7|1998.2|1987.7|1998.2|1987.7|1993.2|1981.7|58
1655455500000|2022-06-17 08:45:00|2004.4|1986.2|2002.9|1988.2|2005.2|1990.4|1998.2|1986.2|96
1655455800000|2022-06-17 08:50:00|2003.2|1990.2|2003.2|1992.7|2003.2|1992.9|2003.2|1990.2|34
1655456100000|2022-06-17 08:55:00|2002.2|1993.2|2000.2|1988.9|2003.2|1993.2|2000.2|1988.7|7
1655456400000|2022-06-17 09:00:00|1998.9|1988.4|2001.7|1988.7|2001.9|1989.2|1996.2|1986.7|63
1655456700000|2022-06-17 09:05:00|2001.9|1988.9|2002.2|1991.7|2002.2|1991.7|2001.7|1988.7|10
1655457000000|2022-06-17 09:10:00|2001.9||2002.2||2002.2||2001.9||12
1655457300000|2022-06-17 09:15:00|2001.7|1986.9|1999.7|1986.2|2002.2|1986.9|1999.7|1985.4|64
1655457600000|2022-06-17 09:20:00|1999.4|1986.4|1998.9|1985.2|1999.4|1986.4|1998.9|1984.2|0
1655457900000|2022-06-17 09:25:00|1998.2|1983.4|1998.4|1983.9|1998.7|1983.9|1998.2|1983.2|26
1655458200000|2022-06-17 09:30:00|1997.9|1983.4|1998.4|1985.9|1998.4|1985.9|1997.9|1983.4|39
1655458500000|2022-06-17 09:35:00|1998.9|1985.4|2001.2|1987.9|2001.4|1987.9|1997.7|1985.4|15
1655458800000|2022-06-17 09:40:00|1999.9|1986.4|2001.2|1990.2|2001.2|1990.2|1998.2|1985.9|25
1655459100000|2022-06-17 09:45:00|2000.7|1992.2|1998.2|1985.2|2000.7|1992.2|1998.2|1984.2|7
1655459400000|2022-06-17 09:50:00|1997.9|1985.4|1998.2|1986.2|2000.7|1986.2|1997.9|1985.4|28
1655459700000|2022-06-17 09:55:00|2000.9|1985.9|2000.9|1988.9|2001.2|1988.9|2000.7|1985.9|39
1655460000000|2022-06-17 10:00:00|2001.2|1989.2|2002.2|1990.4|2002.2|1990.4|2001.2|1988.9|6
1655460300000|2022-06-17 10:05:00|2003.2|1990.9|2003.2|1990.7|2003.2|1990.9|2003.2|1990.7|10
1655460600000|2022-06-17 10:10:00|2002.9|1990.4|2001.2|1988.4|2002.9|1991.4|2001.2|1988.4|0
1655460900000|2022-06-17 10:15:00|2001.7|1987.7|2002.4|1987.9|2002.9|1993.7|2001.7|1987.7|7
1655461200000|2022-06-17 10:20:00|2002.9|1988.2|2002.2|1987.7|2002.9|1989.4|2001.9|1987.7|0
1655461500000|2022-06-17 10:25:00|2002.4|1987.2|1997.7|1985.9|2002.4|1987.2|1997.7|1985.9|5
1655461800000|2022-06-17 10:30:00|1997.4|1986.7|1997.4|1984.7|1997.4|1986.7|1997.4|1984.2|5
1655462100000|2022-06-17 10:35:00|1997.2|1986.7|1997.4|1985.2|1997.4|1986.7|1997.2|1983.4|9
1655462400000|2022-06-17 10:40:00||1985.4||1979.2||1985.4||1971.2|3
1655462700000|2022-06-17 10:45:00|1998.2|1971.2|2001.7|1971.2|2001.7|1971.2|1998.2|1971.2|26
1655463000000|2022-06-17 10:50:00|2002.9|1972.2|2002.9|1973.4|2002.9|1973.4|2002.9|1972.2|8
1655463300000|2022-06-17 10:55:00|2002.7|1973.9|2002.7|1973.9|2002.7|1973.9|2002.7|1973.9|0
1655463600000|2022-06-17 11:00:00|2002.2|1974.2|2002.9|1974.7|2002.9|1991.9|2002.2|1974.2|20
1655463900000|2022-06-17 11:05:00|2004.2|1980.4|2008.2|1994.2|2008.2|1994.4|2004.2|1980.4|24
1655464200000|2022-06-17 11:10:00||1993.9||1993.7||1995.4||1993.7|0
1655464500000|2022-06-17 11:15:00|2005.2|1993.9|2008.2|1996.9|2008.2|1997.7|2005.2|1993.9|25
1655464800000|2022-06-17 11:20:00|2009.2|1997.2|2016.7|2005.2|2017.4|2005.2|2009.2|1996.9|26
1655465100000|2022-06-17 11:25:00|2017.5|2001.7|2015.3|2001|2022.5|2006.3|2015.3|2001|2
1655465400000|2022-06-17 11:30:00|2015|2001.3|2013|2000.5|2015|2001.8|2013|1999|0
1655465700000|2022-06-17 11:35:00||1999.5||1999||1999.5||1998.3|0
1655466000000|2022-06-17 11:40:00|2012.5|1998.5|2012.5|1998.3|2012.5|2000|2012.5|1998.3|0
1655466300000|2022-06-17 11:45:00|2011.5|1998|2010.5|1997|2011.5|1998.5|2010.5|1996.8|0
1655466600000|2022-06-17 11:50:00|2008.5|1996.8|2008.5|1996.3|2008.5|1996.8|2008.5|1995.3|0
1655466900000|2022-06-17 11:55:00||1995.8||1995.5||1995.8||1994.8|0
1655467200000|2022-06-17 12:00:00|2007.5|1995.3|2006.5|1994|2007.5|1995.3|2006.5|1994|0
1655467500000|2022-06-17 12:05:00|2005.5|1993.5|2005.5|1994.3|2005.5|1994.3|2005.5|1993.3|0
1655467800000|2022-06-17 12:10:00|2006.5|1994|2006.5|1994.5|2006.5|1994.8|2006.5|1994|27
1655468100000|2022-06-17 12:15:00|2005.5|1994.8|2005.5|1995.5|2005.5|1995.8|2005.5|1994.8|0
1655468400000|2022-06-17 12:20:00|2006.5|1995.8|2006.5|1995|2006.5|1996|2006.3|1995|14
1655468700000|2022-06-17 12:25:00|2006.3|1995.3|2005.5|1994.5|2006.3|1995.3|2005.5|1994.5|1
1655469600000|2022-06-17 12:40:00|2005.3|1990.3|2001.5|1989|2005.3|1990.3|2001.5|1988.5|1
1655469900000|2022-06-17 12:45:00|2000.5|1989.5|2000.5|1986.5|2000.5|1993|2000.5|1986.5|0
1655470200000|2022-06-17 12:50:00|1999.5|1986.8|2000.5|1985|2000.5|1986.8|1999.5|1985|5
1655470500000|2022-06-17 12:55:00|2000.3|1984.5|2000.5|1986.3|2000.5|1986.5|2000|1984.5|0
1655470800000|2022-06-17 13:00:00|1999.5|1986|1999.5|1986.5|1999.5|1986.5|1999.5|1985.8|0
1655471100000|2022-06-17 13:05:00|1997.5|1986.3|1990.5|1976.5|1997.5|1986.3|1990.5|1976.3|72
1655471400000|2022-06-17 13:10:00|1990.3|1978.8|1986.5|1974.3|1990.3|1978.8|1986.5|1974.3|72
1655471700000|2022-06-17 13:15:00|1987.8|1974.5|1992.5|1976.3|1992.5|1976.8|1987.8|1970.5|21
1655472000000|2022-06-17 13:20:00|1991.8|1975.8|1991.5|1977.5|1992.5|1977.5|1991.5|1975|0
1655472300000|2022-06-17 13:25:00|1989.5|1975.5|1987.5|1977|1989.5|1979|1987.5|1975.5|6
1655472600000|2022-06-17 13:30:00||1976.3||1977||1977||1976|0
1655472900000|2022-06-17 13:35:00|1989.5|1977.3|1991.5|1978.3|1991.5|1979.5|1989.5|1977|21
1655473200000|2022-06-17 13:40:00|1992.5|1978.5|1993.5|1980.3|1995|1980.5|1992.5|1978.3|27
1655473500000|2022-06-17 13:45:00|1993.3|1980|1996.5|1981.5|1996.5|1981.8|1993.3|1979.8|13
1655473800000|2022-06-17 13:50:00|1998.3|1981|1996.5|1983.5|1998.5|1984.5|1996.5|1981|1
1655474100000|2022-06-17 13:55:00|1998.5|1983.8|1996.5|1981.5|1998.5|1983.8|1996.3|1981.3|27
1655474400000|2022-06-17 14:00:00|1995.5|1977|1994|1976|1995.5|1977|1994|1976|3
1655474700000|2022-06-17 14:05:00|1991.5|1944.5|1986.5|1974.5|1991.5|1974.5|1986.5|1944.5|1
1655475000000|2022-06-17 14:10:00|1988.5|1964.5|1994.5|1969.5|1994.5|1969.5|1985.5|1964.5|10
1655475300000|2022-06-17 14:15:00|1985.5|1969.8|1986.5|1969.8|1994.5|1970.5|1983.5|1969.3|2
1655709300000|2022-06-20 07:15:00|1986.5||1986.5||1986.5||1986.5||0
1655710200000|2022-06-20 07:30:00|1996|1951.8|1996.3|1951.8|1996.3|1951.8|1996|1951.8|0
1655710500000|2022-06-20 07:35:00|2011.3|1986.5|2011|1951.8|2011.3|1989|2004.3|1951.8|1
1655710800000|2022-06-20 07:40:00|2007.3|1989.3|2001|1983.3|2011|1991|2001|1951.8|0
1655711100000|2022-06-20 07:45:00|2006.8|1973.5|2004.5|1989.3|2006.8|1992.5|2004.5|1973.5|0
1655711400000|2022-06-20 07:50:00|2000.5|1989.5|2005|1993.5|2005|1993.5|2000.5|1989.3|2
1655711700000|2022-06-20 07:55:00|2006|1993.3|2006.5|1993|2006.8|1995.5|2006|1993|6
1655712000000|2022-06-20 08:00:00|2006.8|1993.3|2006.8|1996.5|2006.8|1996.5|2006.8|1993.3|1
1655712300000|2022-06-20 08:05:00|2009.5|1998.5|2011.3|1998.8|2011.5|1998.8|2009.5|1998.5|11
1655712600000|2022-06-20 08:10:00|2010.5|1998.5|2010.5|1998.5|2010.5|1998.5|2010.5|1998.5|1
1655712900000|2022-06-20 08:15:00|||||||||1
1655713200000|2022-06-20 08:20:00|2010.3|1996|2010.3|1993.5|2010.5|1996|2009.5|1993|0
1655713500000|2022-06-20 08:25:00||1993.8||1996.3||1996.3||1993.3|0
1655713800000|2022-06-20 08:30:00|2008.5|1996|2008.5|1995.3|2008.5|1996|2008.5|1994.5|0
1655714100000|2022-06-20 08:35:00|2004.5|1995.5|2010.3|1998.5|2010.3|1998.5|2004.5|1995.3|1
1655714400000|2022-06-20 08:40:00|2010.5|1998.8|2010.5|1998.5|2010.5|1998.8|2010.5|1998.5|0
1655714700000|2022-06-20 08:45:00||1998.8||1999||1999||1998.8|0
1655715000000|2022-06-20 08:50:00|2010.3|1999.5|2010.3|1999.5|2010.3|1999.5|2010.3|1999.5|0
1655715600000|2022-06-20 09:00:00|2010|1999|2010|1999|2010|1999|2010|1999|1
1655715900000|2022-06-20 09:05:00|||||||||1
1655716200000|2022-06-20 09:10:00|2009.8|1995.3|2006.5|1994.8|2009.8|1995.3|2006.5|1994.8|1
1655716500000|2022-06-20 09:15:00||1995||1994.8||1995.3||1994.5|0
1655716800000|2022-06-20 09:20:00|2006.3|1994.5|2006.3|1993.5|2006.3|1995|2006.3|1993.5|0
1655717100000|2022-06-20 09:25:00||1993.3||1994||1994.3||1992.8|1
1655717400000|2022-06-20 09:30:00||1994.3||1993.8||1995||1993.8|0
1655717700000|2022-06-20 09:35:00||1993.5||1992.8||1993.8||1992.8|0
1655718000000|2022-06-20 09:40:00||1993||1992.3||1993||1992.3|0
1655718300000|2022-06-20 09:45:00|2006.5|1992.5|2006.5|1991.3|2006.5|1992.8|2006.5|1990.5|0
1655718600000|2022-06-20 09:50:00|2006.3|1990.3|2005.3|1990|2006.5|1990.3|2005.3|1990|0
1655718900000|2022-06-20 09:55:00|2004.8|1990.3|2004.8|1992|2004.8|1992|2004.8|1990|0
1655719200000|2022-06-20 10:00:00||1992.3||1992.8||1993||1992.3|0
1655719500000|2022-06-20 10:05:00||1993||1992.5||1993||1992|0
1655719800000|2022-06-20 10:10:00||1992.8||1992.8||1993.3||1992.5|0
1655720100000|2022-06-20 10:15:00|2004.5|1992.5|2004.8|1993|2004.8|1993.5|2004.5|1992.3|10
1655720400000|2022-06-20 10:20:00||1992.5||1993.3||1993.3||1992.3|0
1655720700000|2022-06-20 10:25:00|2004.5||2004.5||2004.5||2004.5||0
1655721600000|2022-06-20 10:40:00|2005.3|1993.5|2006.3|1994.8|2006.3|1994.8|2005.3|1993.5|4
1655721900000|2022-06-20 10:45:00||1994.5||1995||1995.8||1994.5|1
1655722200000|2022-06-20 10:50:00||1995.3||1994.8||1995.3||1994.5|0
1655722500000|2022-06-20 10:55:00|2006|1995|2006|1994.5|2006|1995.5|2006|1994.5|0
1655722800000|2022-06-20 11:00:00|2006.3|1994.3|2010.5|1998|2010.5|1998|2006.3|1993.8|0
1655723100000|2022-06-20 11:05:00||1997.5||1997.5||1997.5||1997.5|0
1655723400000|2022-06-20 11:10:00|2010.3||2009.8||2010.5||2009.8||0
1655724000000|2022-06-20 11:20:00|2009.5||2009.8||2009.8||2009.5||0
1655724300000|2022-06-20 11:25:00|2009.5||2009||2009.5||2009||0
1655724900000|2022-06-20 11:35:00|2008.8||2008.8||2008.8||2008.8||0
1655725500000|2022-06-20 11:45:00||1997.8||1997.5||1997.8||1997.5|0
1655725800000|2022-06-20 11:50:00|2005.8||2008.8||2008.8||2005.8||5
1655726400000|2022-06-20 12:00:00|2008.5||2008.5||2008.5||2008.3||0
1655727300000|2022-06-20 12:15:00|2007.3|1994.8|2007.3|1994|2007.3|1995|2007.3|1994|10
1655727600000|2022-06-20 12:20:00|2007|1993.3|2005.8|1992.5|2007|1998.8|2005.8|1992.5|0
1655727900000|2022-06-20 12:25:00||1992.8||1993.5||1993.5||1992.5|0
1655728200000|2022-06-20 12:30:00|2006.8|1993.8|2006.8|1994.8|2006.8|1994.8|2006.8|1993.8|1
1655728500000|2022-06-20 12:35:00||1995.3||1995||1995.8||1995|0
1655728800000|2022-06-20 12:40:00||1995.3||1996||1996||1995|0
1655729100000|2022-06-20 12:45:00|2008|1996.3|2008|1996.3|2008|1996.5|2007.8|1996.3|3
1655729400000|2022-06-20 12:50:00|2008.5||2008.5||2008.5||2008.5||0
1655729700000|2022-06-20 12:55:00|2008|1996.8|2008|1996.8|2008|1996.8|2008|1996.8|0
1655730000000|2022-06-20 13:00:00||1996.3||1996.3||1996.3||1996.3|0
1655730300000|2022-06-20 13:05:00||1996.5||1998.8||1998.8||1996.3|0
1655730600000|2022-06-20 13:10:00|2005.8|1996.5|2009|1997.8|2009|1997.8|2005.8|1996.3|26
1655731200000|2022-06-20 13:20:00|2009.3|1998.8|2009.8|1998.8|2009.8|1998.8|2009.3|1998.8|11
1655731500000|2022-06-20 13:25:00|2010.5|1999|2009.8|1999.8|2010.5|1999.8|2009.8|1999|5
1655731800000|2022-06-20 13:30:00||1999.3||1999.3||1999.3||1999.3|1
1655732100000|2022-06-20 13:35:00||1996.5||1996.3||1996.8||1996.3|25
1655732400000|2022-06-20 13:40:00|2009.5|1996|2008.8|1993.8|2009.5|1996.3|2008.8|1993.8|0
1655732700000|2022-06-20 13:45:00|2008.5||2007.8||2008.8||2007.8||0
1655733000000|2022-06-20 13:50:00|2006.5||2005.8||2006.5||2005.8||0
1655733300000|2022-06-20 13:55:00|2005.5|1991.3|2005.8|1989|2005.8|1997.5|2005.5|1989|7
1655733600000|2022-06-20 14:00:00|2005.5|1987.8|2003.8|1989|2005.5|1989.3|1997.3|1987.8|4
1655733900000|2022-06-20 14:05:00|2003.5|1989.8|2004.5|1990.8|2004.5|1990.8|2000.8|1989|2
1655734200000|2022-06-20 14:10:00|||||||||2
1655734500000|2022-06-20 14:15:00|2002.8|1991|2002.8|1991|2002.8|1991|2002.8|1991|2
1655795700000|2022-06-21 07:15:00|2002.8|1991|2002.8|1991|2002.8|1991|2002.8|1991|0
1655796300000|2022-06-21 07:25:00|2021.8|1997.8|2027.3|2009.8|2027.3|2009.8|2021.8|1997.8|0
1655796600000|2022-06-21 07:30:00|2026.8|2019.3|2030.8|2019.3|2030.8|2019.3|2026.8|2019.3|23
1655796900000|2022-06-21 07:35:00|2037|2022.8|2040.8|2028.8|2043|2033.8|2035.8|2022.8|61
1655797200000|2022-06-21 07:40:00|2040|2027.8|2045.5|2034.8|2045.5|2035.8|2040|2025.5|53
1655797500000|2022-06-21 07:45:00|2045.8|2036|2045.8|2033.3|2047.8|2036|2041.8|2032.3|19
1655797800000|2022-06-21 07:50:00|2044.8|2034.5|2045.8|2033|2045.8|2037.5|2043.3|2032.8|18
1655798100000|2022-06-21 07:55:00|2045.5|2033.3|2043.8|2033.5|2045.5|2033.5|2043.8|2033.3|0
1655798400000|2022-06-21 08:00:00|2043.5|2033.3|2043.8|2029.8|2043.8|2033.3|2043.5|2028.8|21
1655798700000|2022-06-21 08:05:00|2044.3|2030|2045.8|2033.5|2046.8|2037.8|2041|2029.8|69
1655799000000|2022-06-21 08:10:00|2046.8|2034.3|2046.8|2036.8|2047.5|2037.8|2046.5|2034.3|31
1655799300000|2022-06-21 08:15:00|2047.5|2036.5|2048.5|2035.8|2048.8|2039.5|2047.5|2035.3|66
1655799600000|2022-06-21 08:20:00|2047.8|2035|2047.3|2035|2047.8|2035|2045.8|2035|2
1655799900000|2022-06-21 08:25:00|2046.8|2035.8|2045.8|2033|2046.8|2035.8|2045.8|2032.8|0
1655800200000|2022-06-21 08:30:00|2044.8|2033.8|2044.5|2033|2044.8|2033.8|2044.5|2033|2
1655800800000|2022-06-21 08:40:00|2044.3|2032.8|2044|2030.8|2044.3|2032.8|2044|2030.5|25
1655801100000|2022-06-21 08:45:00|2043.8|2031.8|2043.5|2033|2043.8|2033|2043.5|2031.8|4
1655801400000|2022-06-21 08:50:00|2040.8|2032|2040.8|2030.5|2040.8|2032|2040.8|2030.5|2
1655801700000|2022-06-21 08:55:00|2043.5|2031|2043.5|2031|2043.5|2031|2043.5|2031|24
1655802000000|2022-06-21 09:00:00|2043.8|2031.3|2045.5|2035.3|2045.8|2035.3|2043.8|2031.3|17
1655802300000|2022-06-21 09:05:00||2035.8||2035.3||2035.8||2035.3|0
1655802900000|2022-06-21 09:15:00|||||||||7
1655803200000|2022-06-21 09:20:00||2035.5||2034.8||2035.8||2034.8|0
1655803500000|2022-06-21 09:25:00|2043.3|2035|2045.3|2031|2045.5|2035|2043.3|2031|3
1655803800000|2022-06-21 09:30:00|2045|2030.8|2045|2030.3|2045|2030.8|2045|2030.3|0
1655804100000|2022-06-21 09:35:00|2042.8||2040.8||2042.8||2040.8||0
1655804400000|2022-06-21 09:40:00||2030.5||2030.5||2030.5||2030.5|0
1655804700000|2022-06-21 09:45:00||2030.8||2030.5||2030.8||2030.5|0
1655805600000|2022-06-21 10:00:00|2043.8||2042.8||2043.8||2040.8||4
1655805900000|2022-06-21 10:05:00|2040.8|2030.3|2040.8|2029.8|2043.5|2030.3|2040.8|2029.8|32
1655806200000|2022-06-21 10:10:00||2029.5||2030||2030||2029.5|0
1655806500000|2022-06-21 10:15:00|2042.8|2030.3|2044.8|2032.8|2044.8|2032.8|2042.8|2030.3|24
1655806800000|2022-06-21 10:20:00|2044.5|2033|2045.5|2033|2045.5|2033|2044.5|2033|0
1655807100000|2022-06-21 10:25:00|2041.8|2033.5|2045.5|2032.5|2045.5|2034|2041.8|2032.5|25
1655807400000|2022-06-21 10:30:00||2032.8||2031.8||2032.8||2031.8|0
1655807700000|2022-06-21 10:35:00|2044.8|2032|2044.5|2032|2044.8|2032|2044.5|2032|0
1655808000000|2022-06-21 10:40:00|2044.3||2044||2044.3||2044||0
1655808300000|2022-06-21 10:45:00||2032.3||2032.3||2032.3||2032.3|0
1655808600000|2022-06-21 10:50:00|2044.8|2032.5|2044.8|2034|2044.8|2034|2044.8|2032.5|10
1655808900000|2022-06-21 10:55:00|2045.8|2034.8|2049.3|2038|2049.3|2038|2045.8|2034.8|65
1655809200000|2022-06-21 11:00:00||2040.8||2039.3||2040.8||2038|1
1655809500000|2022-06-21 11:05:00|2049.8|2039.5|2048.8|2038.5|2051.5|2039.5|2048.8|2038.5|16
1655809800000|2022-06-21 11:10:00|2045.8|2035|2047.5|2035.5|2048.8|2035.5|2045.8|2035|25
1655810100000|2022-06-21 11:15:00|2047.3|2035.8|2047.5|2036|2047.5|2036.3|2047.3|2035.8|3
1655810400000|2022-06-21 11:20:00|2047.3|2037.8|2047.3|2036|2047.3|2037.8|2047.3|2035.8|10
1655810700000|2022-06-21 11:25:00|2045.8|2036.3|2047.3|2036.3|2047.3|2036.3|2045.8|2036.3|5
1655811000000|2022-06-21 11:30:00|2047.5||2047.8||2047.8||2047.5||2
1655811300000|2022-06-21 11:35:00|2047.5|2035.8|2046.3|2036.3|2047.8|2036.3|2046.3|2035.8|0
1655811600000|2022-06-21 11:40:00|2047.8|2036.8|2047.5|2038.3|2047.8|2038.3|2047.5|2036.8|5
1655812200000|2022-06-21 11:50:00|2047.3|2037.8|2047.3|2037.8|2047.3|2037.8|2047.3|2037.8|0
1655812500000|2022-06-21 11:55:00|2047|2037.5|2046.5|2034|2047|2037.5|2046.5|2033.8|12
1655812800000|2022-06-21 12:00:00|2046.3|2032|2043.8|2032|2046.3|2032|2043.8|2032|0
1655813400000|2022-06-21 12:10:00|2043.3||2043.8||2043.8||2043.3||0
1655813700000|2022-06-21 12:15:00||2032.3||2033||2033||2032.3|0
1655814000000|2022-06-21 12:20:00|2045.3||2045.8||2045.8||2045.3||0
1655814300000|2022-06-21 12:25:00|2045.5||2044||2045.5||2044||1
1655814600000|2022-06-21 12:30:00||2033.3||2033||2033.3||2033|0
1655815200000|2022-06-21 12:40:00|2045.5|2033.3|2045.5|2033|2045.5|2033.3|2045.5|2033|0
1655815500000|2022-06-21 12:45:00|||||||||1
1655816100000|2022-06-21 12:55:00|2046.5|2033.3|2045.8|2033.3|2046.5|2033.3|2045.8|2033.3|0
1655816400000|2022-06-21 13:00:00|2045.5||2045.5||2045.5||2045.5||0
1655817000000|2022-06-21 13:10:00|2045.8|2033.8|2045.8|2035.8|2045.8|2035.8|2045.8|2033.8|1
1655817300000|2022-06-21 13:15:00|2045.5|2038.5|2046.8|2038.5|2046.8|2038.5|2045.3|2038.5|16
1655817600000|2022-06-21 13:20:00|2047.8|2035.8|2047.8|2036|2047.8|2036|2047.8|2035.8|1
1655817900000|2022-06-21 13:25:00||2036.3||2036.3||2036.3||2036.3|0
1655818200000|2022-06-21 13:30:00|2047.5||2044.8||2047.5||2044.8||3
1655818500000|2022-06-21 13:35:00|2046||2047.8||2047.8||2046||2
1655818800000|2022-06-21 13:40:00|2048.3|2037.8|2048.3|2036.3|2048.3|2037.8|2048.3|2036.3|2
1655819100000|2022-06-21 13:45:00|2048|2036.5|2046.8|2036.5|2048.3|2036.5|2046.8|2036.5|0
1655819700000|2022-06-21 13:55:00|2045.8|2035|2046.8|2030.5|2046.8|2035|2040.8|2030.3|35
1655820000000|2022-06-21 14:00:00|2045.8|2030.3|2045.8|2030.3|2045.8|2030.3|2045.8|2030.3|0
1655820600000|2022-06-21 14:10:00|2045.5|2030.8|2035.8|2021.8|2045.5|2030.8|2035.8|2021.8|12
1655820900000|2022-06-21 14:15:00|2044.5|2017.8|2044.5|2018.8|2044.5|2018.8|2044.5|2017.8|13
1655882100000|2022-06-22 07:15:00|2004.8|1988.8|2003.8|1988.8|2004.8|1988.8|2003.8|1980.8|1
1655882400000|2022-06-22 07:20:00|2000.8|1981.8|2000.6|1983.8|2000.8|1983.8|2000.6|1981.8|1
1655882700000|2022-06-22 07:25:00|1994.8|1982.8|1990.8|1967.8|1994.8|1982.8|1990.8|1967.3|7
1655883000000|2022-06-22 07:30:00|1994.8|1971.8|2000.6|1976.8|2000.8|1976.8|1994.8|1969.1|9
1655883300000|2022-06-22 07:35:00|1999.8|1989.3|2000.6|1988.8|2000.6|1989.3|1999.8|1976.8|1
1655883600000|2022-06-22 07:40:00|2000.8|1989.1|2011.6|1993.8|2024.8|2014.8|2000.8|1989.1|9
1655883900000|2022-06-22 07:45:00|2011.8|1996.8|2013.8|1997.8|2015.3|1997.8|2011.6|1993.8|0
1655884200000|2022-06-22 07:50:00||1999.8||2001.8||2001.8||1999.8|1
1655884500000|2022-06-22 07:55:00|2010.3|2001.3|2017.1|2003.1|2017.1|2003.6|2009.8|2001.1|4
1655884800000|2022-06-22 08:00:00|2015.8|2003.3|2014.8|2001.6|2017.1|2005.1|2014.8|2001.6|23
1655885100000|2022-06-22 08:05:00|2014.6|2001.3|2004.6|1986.6|2014.6|2001.3|2004.6|1986.6|2
1655885400000|2022-06-22 08:10:00|2003.6|1984.3|2004.8|1992.8|2005.8|1992.8|2000.8|1984.3|12
1655885700000|2022-06-22 08:15:00|2007.8|1993.8|2007.8|1996.8|2007.8|1996.8|2007.8|1993.8|4
1655886000000|2022-06-22 08:20:00||1995.3||1994.3||1998.3||1994.1|0
1655886300000|2022-06-22 08:25:00|2007.6|1994.6|2007.6|1994.6|2007.6|1994.6|2007.6|1994.6|0
1655886600000|2022-06-22 08:30:00|2007.8|1999.8|2009.8|1999.8|2009.8|1999.8|2007.8|1999.8|41
1655886900000|2022-06-22 08:35:00|2013.8|1998.3|2013.8|2001.1|2013.8|2001.1|2013.3|1996.6|20
1655887200000|2022-06-22 08:40:00|2014.8|2002.1|2017.8|2002.8|2018.6|2009.8|2014.8|2002.1|47
1655887500000|2022-06-22 08:45:00|2014.8|2002.3|2014.1|2001.1|2014.8|2002.3|2011.8|2001.1|66
1655887800000|2022-06-22 08:50:00|2013.8|2001.8|2012.6|2001.1|2013.8|2005.6|2009.8|2001.1|51
1655888100000|2022-06-22 08:55:00|2012.8|2001.3|2011.8|2001.6|2014.8|2001.6|2011.8|2001.3|25
1655888400000|2022-06-22 09:00:00|2014.8|2001.8|2014.1|2001.8|2014.8|2001.8|2011.8|2001.8|20
1655888700000|2022-06-22 09:05:00|2013.8|2003.3|2012.8|2001.8|2013.8|2003.3|2012.8|2001.8|20
1655889000000|2022-06-22 09:10:00|2012.6||2012.6||2012.6||2012.6||8
1655889300000|2022-06-22 09:15:00|2013.8|2002.1|2013.6|2002.3|2013.8|2002.3|2013.6|2002.1|3
1655889600000|2022-06-22 09:20:00|2014.6|2002.8|2014.6|2002.8|2014.6|2002.8|2014.6|2002.8|0
1655890200000|2022-06-22 09:30:00|2014.8||2015.3||2017.8||2014.8||46
1655890500000|2022-06-22 09:35:00|2015.1|2002.1|2013.8|2002.1|2015.1|2002.1|2013.8|2002.1|20
1655890800000|2022-06-22 09:40:00|2014.1|2001.6|2014.6|2001.6|2014.6|2001.6|2014.1|2001.6|0
1655891100000|2022-06-22 09:45:00|2014.8||2014.3||2014.8||2014.3||0
1655891400000|2022-06-22 09:50:00|2014.1||2014.1||2014.3||2013.8||2
1655891700000|2022-06-22 09:55:00|2014.3||2014.8||2014.8||2013.8||0
1655892000000|2022-06-22 10:00:00|2012.8|2001.8|2012.8|2001.8|2012.8|2001.8|2012.8|2001.8|0
1655892300000|2022-06-22 10:05:00|2014.8|2002.6|2014.8|2002.1|2014.8|2002.6|2014.8|2001.8|2
1655893200000|2022-06-22 10:20:00||2002.3||2002.1||2002.3||2002.1|0
1655893800000|2022-06-22 10:30:00||2002.3||2002.3||2002.3||2002.3|0
1655894100000|2022-06-22 10:35:00||2002.1||2002.8||2003.1||2002.1|1
1655894400000|2022-06-22 10:40:00|2014.6|2001.8|2014.8|2002.1|2014.8|2002.1|2014.1|2001.8|0
1655894700000|2022-06-22 10:45:00||2002.3||2002.3||2002.8||2002.3|0
1655895000000|2022-06-22 10:50:00||2002.1||2002.1||2002.1||2002.1|0
1655895600000|2022-06-22 11:00:00|2010.3|2002.3|2014.8|2002.3|2014.8|2002.3|2010.3|2002.3|30
1655895900000|2022-06-22 11:05:00||2002.1||2002.1||2002.1||2002.1|0
1655896500000|2022-06-22 11:15:00|2017.8|2002.3|2017.8|2004.3|2019.8|2011.3|2017.8|2002.3|42
1655896800000|2022-06-22 11:20:00||2004.8||2005.3||2005.3||2004.8|0
1655897100000|2022-06-22 11:25:00|2019.8|2005.6|2023.8|2012.3|2023.8|2015.3|2015.1|2005.6|38
1655897400000|2022-06-22 11:30:00|2023.6|2012.8|2021.8|2012.8|2023.8|2012.8|2021.8|2012.8|0
1655897700000|2022-06-22 11:35:00||2009.6||2006.8||2012.1||2006.1|16
1655898000000|2022-06-22 11:40:00|2021.6|2009.3|2021.1|2010.3|2021.6|2010.6|2021.1|2009.3|10
1655898300000|2022-06-22 11:45:00|2019.8|2006.1|2017.8|2002.1|2019.8|2006.8|2017.8|2002.1|13
1655898600000|2022-06-22 11:50:00|2016.8|2002.8|2016.3|2003.8|2016.8|2003.8|2016.3|2002.8|0
1655898900000|2022-06-22 11:55:00||2004.1||2004.8||2004.8||2004.1|0
1655899200000|2022-06-22 12:00:00|2016.6||2016.3||2016.6||2016.3||5
1655899500000|2022-06-22 12:05:00|2016.1|2004.3|2015.8|2004.3|2016.1|2004.3|2015.8|2004.3|0
1655899800000|2022-06-22 12:10:00|2014.8||2014.8||2014.8||2014.8||0
1655900100000|2022-06-22 12:15:00||2004.6||2004.8||2004.8||2004.6|0
1655900400000|2022-06-22 12:20:00|||||||||10
1655900700000|2022-06-22 12:25:00|2015.8|2004.3|2015.8|2004.8|2015.8|2004.8|2015.8|2004.3|10
1655901000000|2022-06-22 12:30:00|2014.8|2004.1|2014.8|2004.1|2014.8|2004.1|2014.8|2004.1|0
1655901300000|2022-06-22 12:35:00|2014.6|2003.8|2012.8|2003.3|2014.6|2003.8|2012.8|2003.3|1
1655901600000|2022-06-22 12:40:00|2012.6|2003.1|2012.6|2003.1|2012.6|2003.1|2012.6|2003.1|0
1655901900000|2022-06-22 12:45:00|2012.8||2012.8||2012.8||2012.8||10
1655902200000|2022-06-22 12:50:00|2014.8||2016.3||2016.3||2014.8||14
1655902500000|2022-06-22 12:55:00|2015.8|2003.6|2013.8|2003.8|2015.8|2003.8|2012.8|2003.6|2
1655902800000|2022-06-22 13:00:00||2003.6||2003.6||2003.6||2003.6|0
1655903400000|2022-06-22 13:10:00|2012.8|2003.8|2015.6|2006.8|2016.6|2006.8|2012.8|2003.8|11
1655903700000|2022-06-22 13:15:00|2015.3|2005.3|2010.3|1998.8|2015.3|2005.3|2010.3|1998.6|64
1655904000000|2022-06-22 13:20:00|2009.8|1996.1|2008.8|1997.1|2010.8|1997.8|2008.3|1996.1|38
1655904300000|2022-06-22 13:25:00|2011.8|1997.3|2010.8|1998.6|2011.8|1998.6|2010.8|1997.3|10
1655904600000|2022-06-22 13:30:00|2011.8|1998.8|2012.8|1998.6|2012.8|2001.8|2011.8|1998.6|10
1655904900000|2022-06-22 13:35:00||1998.8||1999.6||1999.6||1998.6|0
1655905200000|2022-06-22 13:40:00|2014.8|1999.8|2015.6|2004.8|2015.6|2006.8|2014.8|1999.6|17
1655905500000|2022-06-22 13:45:00|2015.8|2003.8|2024.8|2009.1|2024.8|2009.8|2015.8|2003.8|53
1655905800000|2022-06-22 13:50:00|2025.1|2009.6|2027.3|2011.8|2027.6|2018.8|2024.8|2009.6|10
1655906100000|2022-06-22 13:55:00|2026.8|2012.8|2027.6|2013.6|2027.6|2018.8|2025.8|2012.8|10
1655906400000|2022-06-22 14:00:00|2027.3|2011.8|2023.8|2010.6|2027.3|2011.8|2023.8|2010.3|16
1655906700000|2022-06-22 14:05:00|2022.8|2009.8|2023.8|2009.1|2023.8|2009.8|2020.8|2006.8|16
1655907000000|2022-06-22 14:10:00|2024.8|2011.1|2032.8|2012.8|2041.8|2012.8|2024.8|2011.1|4
1655907300000|2022-06-22 14:15:00|2032.3|2014.1|2033.8|2018.1|2033.8|2018.1|2031.8|2014.1|15
1655968500000|2022-06-23 07:15:00|2033.8|2018.1|2033.8|2018.1|2033.8|2018.1|2033.8|2018.1|0
1655970000000|2022-06-23 07:40:00|2014.8|2001.8|2018.6|2002.3|2018.6|2008.3|2009.8|1999.8|10
1655970300000|2022-06-23 07:45:00|2018.8|2003.8|2022.8|2006.6|2022.8|2006.6|2018.8|2003.8|0
1655970600000|2022-06-23 07:50:00|2022.6|2007.1|2024.3|2009.3|2024.6|2009.3|2022.6|2007.1|0
1655970900000|2022-06-23 07:55:00|2023.8|2008.8|2023.8|2007.3|2023.8|2009.3|2023.8|2007.1|5
1655971200000|2022-06-23 08:00:00|2023.6|2007.8|2021.8|2008.1|2023.6|2008.1|2021.8|2007.3|0
1655971500000|2022-06-23 08:05:00|2022.8|2010.1|2023.8|2011.6|2024.8|2012.3|2022.8|2010.1|2
1655971800000|2022-06-23 08:10:00|2024.8|2011.8|2026.8|2013.1|2026.8|2013.1|2024.8|2011.1|5
1655972100000|2022-06-23 08:15:00||2013.3||2013.8||2014.6||2013.3|0
1655972400000|2022-06-23 08:20:00|2026.1|2014.1|2026.1|2013.3|2026.1|2015.8|2026.1|2013.3|0
1655972700000|2022-06-23 08:25:00|2026.8|2013.8|2032.8|2016.3|2032.8|2016.3|2026.8|2013.8|3
1655973000000|2022-06-23 08:30:00|2032.6|2017.1|2032.6|2018.1|2032.6|2019.3|2032.6|2016.6|0
1655973300000|2022-06-23 08:35:00|2032.3|2017.8|2031.8|2016.6|2032.3|2017.8|2031.8|2016.1|0
1655973600000|2022-06-23 08:40:00||2016.8||2018.1||2018.1||2016.3|0
1655973900000|2022-06-23 08:45:00||2018.6||2018.8||2018.8||2018.6|0
1655974200000|2022-06-23 08:50:00|2032.6|2019.3|2036.6|2020.8|2037.1|2023.8|2032.3|2019.3|14
1655974500000|2022-06-23 08:55:00|2035.3|2022.6|2035.1|2019.8|2035.3|2026.8|2035.1|2019.8|11
1655974800000|2022-06-23 09:00:00|2035.3|2018.8|2034.8|2020.8|2035.3|2020.8|2034.8|2018.6|0
1655975100000|2022-06-23 09:05:00|2035.3|2021.8|2036.8|2022.3|2036.8|2022.3|2035.3|2021.8|3
1655975400000|2022-06-23 09:10:00||2022.8||2022.8||2022.8||2022.8|0
1655975700000|2022-06-23 09:15:00|2037.8|2023.1|2038.8|2025.8|2038.8|2025.8|2037.6|2022.8|26
1655976000000|2022-06-23 09:20:00|2039.3|2022.1|2038.1|2023.1|2039.3|2023.1|2038.1|2022.1|12
1655976300000|2022-06-23 09:25:00|2037.8||2037.6||2037.8||2037.6||0
1655976600000|2022-06-23 09:30:00|2037.8|2028.8|2034.8|2022.1|2037.8|2028.8|2034.8|2022.1|20
1655976900000|2022-06-23 09:35:00|2034.6|2020.1|2034.3|2017.8|2034.6|2020.1|2034.3|2017.8|0
1655977200000|2022-06-23 09:40:00||2018.1||2017.6||2018.6||2017.6|0
1655977500000|2022-06-23 09:45:00||2017.3||2021.8||2021.8||2017.3|0
1655977800000|2022-06-23 09:50:00|2034.8|2022.1|2035.8|2026.8|2036.6|2026.8|2034.8|2022.1|22
1655978100000|2022-06-23 09:55:00|2037.6|2024.8|2037.3|2022.8|2037.8|2024.8|2035.8|2022.8|11
1655978400000|2022-06-23 10:00:00|2037.1||2037.3||2037.3||2036.6||5
1655978700000|2022-06-23 10:05:00|2034.8|2023.1|2034.8|2024.8|2034.8|2024.8|2034.8|2023.1|1
1655979000000|2022-06-23 10:10:00|2037.8|2025.1|2037.8|2024.8|2037.8|2025.1|2037.8|2024.8|1
1655979300000|2022-06-23 10:15:00|2037.6||2037.6||2037.6||2037.6||0
1655979600000|2022-06-23 10:20:00|2037.3|2023.3|2037.1|2022.3|2037.6|2023.3|2036.6|2022.3|1
1655979900000|2022-06-23 10:25:00|2036.8|2021.3|2034.8|2021.1|2036.8|2021.3|2034.8|2021.1|1
1655980200000|2022-06-23 10:30:00||2020.8||2020.8||2020.8||2020.6|0
1655980500000|2022-06-23 10:35:00|2037.6|2022.8|2039.8|2024.6|2039.8|2024.6|2037.6|2022.8|8
1655980800000|2022-06-23 10:40:00|2039.6|2024.8|2041.1|2027.8|2042.1|2031.8|2038.8|2024.8|43
1655981100000|2022-06-23 10:45:00|2041.3|2027.1|2040.8|2027.1|2041.3|2027.1|2039.3|2026.1|9
1655981400000|2022-06-23 10:50:00|2041.1|2027.3|2040.6|2027.3|2041.1|2027.3|2040.1|2027.3|0
1655981700000|2022-06-23 10:55:00|2040.3||2041.1||2041.1||2039.8||0
1655982000000|2022-06-23 11:00:00|2040.3||2040.1||2040.6||2039.8||0
1655982300000|2022-06-23 11:05:00|2039.8|2027.8|2037.6|2027.3|2039.8|2027.8|2037.3|2027.3|0
1655982600000|2022-06-23 11:10:00|2037.8|2023.3|2035.8|2022.3|2037.8|2023.6|2031.8|2022.3|1
1655982900000|2022-06-23 11:15:00||2023.8||2024.8||2024.8||2023.8|1
1655983200000|2022-06-23 11:20:00|2035.6|2025.6|2034.8|2023.8|2035.6|2026.3|2034.8|2021.8|29
1655983500000|2022-06-23 11:25:00|2035.1|2024.1|2035.1|2025.3|2035.1|2025.3|2035.1|2021.8|0
1655983800000|2022-06-23 11:30:00|2034.8|2025.6|2034.8|2021.8|2034.8|2026.1|2034.6|2021.3|3
1655984100000|2022-06-23 11:35:00|2034.6|2021.3|2036.3|2021.3|2036.3|2021.3|2034.3|2021.3|0
1655984400000|2022-06-23 11:40:00|2035.8|2021.6|2035.3|2021.8|2035.8|2021.8|2035.3|2021.6|0
1655984700000|2022-06-23 11:45:00|2035.6|2022.1|2035.6|2022.8|2036.3|2022.8|2035.6|2022.1|0
1655985000000|2022-06-23 11:50:00|2035.8|2023.1|2036.1|2023.8|2036.1|2023.8|2035.3|2023.1|0
1655985300000|2022-06-23 11:55:00|2036.3|2024.1|2035.3|2024.6|2036.3|2024.8|2035.3|2024.1|1
1655985600000|2022-06-23 12:00:00|2034.8|2024.3|2034.8|2023.1|2034.8|2024.3|2034.8|2023.1|14
1655985900000|2022-06-23 12:05:00|2034.1|2021.1|2034.3|2019.1|2034.8|2021.1|2034.1|2019.1|10
1655986200000|2022-06-23 12:10:00|2034.6|2018.1|2034.6|2018.8|2034.6|2018.8|2034.1|2017.8|0
1655986500000|2022-06-23 12:15:00|2034.1||2035.3||2035.3||2034.1||0
1655986800000|2022-06-23 12:20:00|2035.1||2034.8||2035.3||2034.8||0
1655987100000|2022-06-23 12:25:00|2035.1|2019.1|2033.8|2019.1|2035.1|2019.1|2033.8|2019.1|0
1655988000000|2022-06-23 12:40:00|2033.6||2033.1||2033.6||2033.1||0
1655988300000|2022-06-23 12:45:00|2033.6||2032.8||2033.8||2032.8||0
1655988600000|2022-06-23 12:50:00|2033.6|2017.8|2033.8|2017.8|2033.8|2019.8|2033.6|2017.3|5
1655988900000|2022-06-23 12:55:00|2033.6||2033.6||2033.8||2033.6||0
1655989200000|2022-06-23 13:00:00|2032.6|2016.8|2032.8|2017.8|2033.1|2017.8|2032.6|2016.8|0
1655989500000|2022-06-23 13:05:00|2032.6||2032.1||2032.6||2031.8||0
1655989800000|2022-06-23 13:10:00|2031.8|2018.1|2032.8|2018.1|2032.8|2018.1|2031.8|2018.1|0
1655990100000|2022-06-23 13:15:00|2032.6||2033.6||2033.8||2032.6||0
1655990400000|2022-06-23 13:20:00|2033.3||2032.8||2033.3||2032.8||0
1655991000000|2022-06-23 13:30:00|2032.6||2030.8||2032.6||2030.8||0
1655991300000|2022-06-23 13:35:00|2028.8||2026.8||2028.8||2026.8||0
1655991600000|2022-06-23 13:40:00|2027.8|2017.8|2028.8|2012.1|2028.8|2017.8|2027.1|2011.3|21
1655991900000|2022-06-23 13:45:00|2028.6|2015.8|2028.6|2015.8|2028.6|2015.8|2028.6|2015.8|0
1655992200000|2022-06-23 13:50:00|2024.8|2013.3|2027.8|2018.8|2027.8|2018.8|2024.8|2013.3|16
1655992500000|2022-06-23 13:55:00|2024.6|2011.8|2023.8|2010.8|2024.8|2012.6|2023.8|2008.3|3
1655992800000|2022-06-23 14:00:00|2022.8|2008.8|2022.8|2008.8|2022.8|2008.8|2022.8|2008.8|1
1655993100000|2022-06-23 14:05:00|2022.6|2007.8|2021.8|2008.1|2022.6|2008.1|2021.8|2007.8|0
1655993400000|2022-06-23 14:10:00|2021.6|2008.3|2021.6|2008.3|2021.6|2008.3|2021.6|2008.3|0
1655993700000|2022-06-23 14:15:00|2020.6|2008.6|2020.6|2008.8|2020.6|2008.8|2020.6|2008.6|1
1656054900000|2022-06-24 07:15:00|2030.8|2003.1|2030.8|2010.1|2030.8|2010.1|2030.8|1998.6|0
1656055200000|2022-06-24 07:20:00|2030.6|2006.3|2030.1|2003.1|2030.6|2011.1|2030.1|2003.1|1
1656055500000|2022-06-24 07:25:00|2021.6|1998.6|2021.6|1998.6|2021.6|1998.6|2021.6|1998.6|0
1656055800000|2022-06-24 07:30:00|2021.1|1999.1|2021.1|2008.1|2021.1|2008.1|2021.1|1999.1|0
1656056100000|2022-06-24 07:35:00|2021.6|2004.6|2030.1|2005.1|2030.1|2006.6|2020.8|2004.6|10
1656056400000|2022-06-24 07:40:00|2036.1|2005.3|2038.1|2020.8|2038.1|2020.8|2029.3|2005.3|20
1656056700000|2022-06-24 07:45:00|2037.1|2022.8|2034.1|2020.8|2038.1|2022.8|2032.6|2020.3|0
1656057000000|2022-06-24 07:50:00|2033.8|2021.1|2032.3|2019.6|2033.8|2021.1|2032.3|2019.3|12
1656057300000|2022-06-24 07:55:00|2032.1|2019.8|2033.1|2019.6|2034.1|2020.1|2032.1|2019.6|0
1656057600000|2022-06-24 08:00:00|2033.3|2023.1|2033.1|2023.1|2033.3|2023.1|2033.1|2023.1|0
1656057900000|2022-06-24 08:05:00|2034.1|2026.1|2034.8|2020.1|2036.8|2026.1|2034.1|2020.1|7
1656058200000|2022-06-24 08:10:00|2035.1||2033.1||2035.6||2033.1||0
1656058500000|2022-06-24 08:15:00|2032.8|2019.6|2032.8|2020.1|2033.1|2020.1|2032.3|2019.6|0
1656058800000|2022-06-24 08:20:00|2032.6|2020.3|2031.1|2019.6|2033.1|2020.3|2031.1|2019.6|10
1656059700000|2022-06-24 08:35:00|2030.8|2017.1|2030.1|2017.1|2031.1|2017.1|2030.1|2017.1|1
1656060000000|2022-06-24 08:40:00|2030.3|2021.1|2030.1|2017.1|2030.8|2021.1|2029.8|2017.1|10
1656060300000|2022-06-24 08:45:00|2029.8||2028.8||2029.8||2028.8||0
1656060600000|2022-06-24 08:50:00|2028.6|2014.1|2029.1|2014.3|2030.1|2014.3|2028.6|2012.3|0
1656060900000|2022-06-24 08:55:00|2028.8|2011.1|2026.8|2010.6|2028.8|2011.1|2026.8|2010.6|1
1656061200000|2022-06-24 09:00:00|2026.6|2010.3|2020.8|2008.1|2026.6|2010.6|2020.8|2008.1|0
1656061500000|2022-06-24 09:05:00|2020.6|2006.1|2021.1|2006.8|2021.8|2007.8|2020.1|2006.1|5
1656061800000|2022-06-24 09:10:00|2020.3|2006.1|2018.1|2006.6|2020.3|2006.6|2017.8|2005.6|0
1656062100000|2022-06-24 09:15:00|2020.1|2006.3|2020.1|2008.3|2020.6|2009.8|2020.1|2006.1|0
1656062400000|2022-06-24 09:20:00|2021.1|2008.1|2021.1|2007.1|2021.1|2011.8|2020.8|2006.6|3
1656062700000|2022-06-24 09:25:00|2020.8|2005.8|2017.8|2006.1|2020.8|2006.1|2017.8|2005.8|21
1656063000000|2022-06-24 09:30:00|2017.6|2006.3|2017.6|2006.3|2017.6|2006.3|2017.6|2006.3|0
1656063300000|2022-06-24 09:35:00|2021.1|2006.6|2020.6|2006.1|2021.1|2006.8|2020.6|2006.1|0
1656063600000|2022-06-24 09:40:00|2020.8|2005.3|2016.1|2005.6|2021.1|2005.6|2016.1|2005.3|0
1656063900000|2022-06-24 09:45:00|2019.1|2005.8|2019.1|2006.6|2019.1|2006.6|2019.1|2005.8|2
1656064200000|2022-06-24 09:50:00||2006.8||2008.6||2008.6||2006.8|0
1656064500000|2022-06-24 09:55:00|2022.8|2008.1|2026.3|2011.1|2026.6|2011.3|2021.1|2008.1|11
1656064800000|2022-06-24 10:00:00|2026.6|2009.8|2027.3|2011.1|2027.3|2011.1|2026.1|2009.8|1
1656065100000|2022-06-24 10:05:00|2026.8|2011.6|2028.6|2012.1|2029.1|2012.1|2026.8|2011.3|0
1656065400000|2022-06-24 10:10:00|2028.8|2012.3|2023.1|2012.8|2029.1|2012.8|2023.1|2012.3|0
1656065700000|2022-06-24 10:15:00|2025.1|2012.6|2025.1|2015.1|2025.1|2015.1|2025.1|2012.6|1
1656066000000|2022-06-24 10:20:00|2024.1|2011.8|2024.1|2013.1|2024.1|2013.1|2024.1|2011.8|1
1656066300000|2022-06-24 10:25:00|2025.1|2015.1|2025.1|2011.6|2025.1|2015.1|2019.3|2011.1|0
1656066600000|2022-06-24 10:30:00||2011.8||2011.8||2012.1||2011.6|0
1656066900000|2022-06-24 10:35:00|2027.1|2012.1|2027.1|2013.1|2027.8|2013.1|2022.1|2011.3|7
1656067200000|2022-06-24 10:40:00|2028.3|2013.3|2028.8|2014.8|2029.3|2015.1|2028.3|2013.3|0
1656067500000|2022-06-24 10:45:00|2029.1|2015.1|2029.3|2013.3|2029.8|2015.6|2029.1|2013.3|0
1656067800000|2022-06-24 10:50:00|2029.6|2013.6|2029.8|2014.1|2029.8|2014.3|2029.6|2013.6|0
1656068100000|2022-06-24 10:55:00||2014.3||2014.1||2014.3||2014.1|0
1656068400000|2022-06-24 11:00:00|2030.1|2014.6|2030.1|2014.6|2030.1|2014.6|2030.1|2014.6|0
1656068700000|2022-06-24 11:05:00||2014.1||2014.1||2014.3||2014.1|0
1656069300000|2022-06-24 11:15:00|2030.3|2014.6|2030.3|2014.8|2030.3|2014.8|2030.3|2014.6|0
1656069600000|2022-06-24 11:20:00|2030.8|2015.3|2030.6|2015.1|2030.8|2015.6|2023.6|2014.3|1
1656069900000|2022-06-24 11:25:00||2014.8||2015.3||2015.3||2014.8|0
1656070200000|2022-06-24 11:30:00|2030.3||2029.1||2030.3||2028.8||0
1656070500000|2022-06-24 11:35:00|2028.8||2029.1||2029.1||2028.8||0
1656070800000|2022-06-24 11:40:00|2030.1||2030.3||2030.6||2030.1||0
1656071100000|2022-06-24 11:45:00|2030.6||2030.1||2030.6||2030.1||0
1656071400000|2022-06-24 11:50:00|2030.6|2016.1|2030.6|2016.1|2030.6|2016.1|2030.6|2016.1|0
1656071700000|2022-06-24 11:55:00|2030.3|2015.3|2030.3|2015.3|2030.3|2015.3|2030.1|2015.3|0
1656072000000|2022-06-24 12:00:00|2030.1|2014.6|2030.3|2014.3|2030.3|2014.6|2030.1|2014.3|0
1656072300000|2022-06-24 12:05:00|2029.6||2029.1||2029.6||2029.1||0
1656072600000|2022-06-24 12:10:00|2029.3||2029.8||2029.8||2029.3||0
1656073200000|2022-06-24 12:20:00|2029.6||2029.3||2029.6||2029.3||0
1656073500000|2022-06-24 12:25:00|2029.6||2028.1||2029.6||2028.1||0
1656073800000|2022-06-24 12:30:00|2028.3||2026.8||2028.3||2026.1||0
1656074100000|2022-06-24 12:35:00|2028.1|2018.1|2026.6|2014.3|2028.1|2018.1|2025.8|2014.3|21
1656074400000|2022-06-24 12:40:00|2026.3|2011.1|2020.6|2006.3|2026.3|2011.1|2020.6|2006.3|45
1656074700000|2022-06-24 12:45:00|2019.1|2006.1|2018.6|2004.6|2019.1|2006.3|2018.6|2004.6|0
1656075000000|2022-06-24 12:50:00|2018.1|2003.1|2013.1|2003.1|2018.1|2003.1|2012.1|2003.1|23
1656075300000|2022-06-24 12:55:00|2012.8|2001.1|2012.8|2003.1|2013.1|2003.1|2012.8|2001.1|4
1656075600000|2022-06-24 13:00:00|2013.1|2001.1|2010.1|1998.3|2013.1|2001.1|2010.1|1998.3|21
1656075900000|2022-06-24 13:05:00|2011.1|1998.1|2012.8|1999.6|2013.1|1999.6|2011.1|1998.1|6
1656076200000|2022-06-24 13:10:00|2013.1|2000.1|2013.1|2000.1|2013.1|2000.1|2013.1|2000.1|0
1656076500000|2022-06-24 13:15:00|2012.8||2011.8||2012.8||2011.6||4
1656076800000|2022-06-24 13:20:00|2011.1||2011.1||2011.1||2011.1||0
1656077400000|2022-06-24 13:30:00||1998.8||2000.8||2001.1||1998.8|10
1656077700000|2022-06-24 13:35:00|2011.8|2001.3|2013.8|2001.3|2014.1|2002.6|2011.8|2001.3|2
1656078000000|2022-06-24 13:40:00|2016.1|2001.8|2016.1|2003.1|2016.1|2003.1|2016.1|2001.1|5
1656078300000|2022-06-24 13:45:00|2012.1|2002.8|2012.1|2000.6|2012.1|2002.8|2012.1|2000.6|0
1656078600000|2022-06-24 13:50:00|2011.8|2001.3|2014.1|1998.8|2016.1|2006.6|2011.8|1997.6|7
1656078900000|2022-06-24 13:55:00|2013.1|1998.3|2010.8|1997.6|2013.1|2002.8|2010.8|1997.6|26
1656079200000|2022-06-24 14:00:00|2011.1|1997.1|2012.8|1997.1|2012.8|1997.1|2011.1|1996.1|3
1656079500000|2022-06-24 14:05:00|2014.8|1998.1|2016.1|1998.1|2016.1|2006.8|2014.8|1998.1|2
1656079800000|2022-06-24 14:10:00|2007.1|1998.3|2015.1|1998.6|2016.1|1998.6|2007.1|1998.3|0
1656080100000|2022-06-24 14:15:00|2015.8|2000.6|2019.1|2008.1|2019.1|2008.1|2015.1|2000.6|9
1656314100000|2022-06-27 07:15:00|2018.6||2018.6||2018.6||2018.6||0
1656314700000|2022-06-27 07:25:00|2037.8|2020.6|2048.6|2024.6|2048.6|2029.6|2037.8|2020.6|0
1656315000000|2022-06-27 07:30:00|2048.1|2024.8|2047.6|2032.6|2048.1|2032.6|2046.6|2024.8|0
1656315300000|2022-06-27 07:35:00|2046.8|2033.1|2047.6|2037.6|2047.6|2037.6|2046.8|2033.1|0
1656315600000|2022-06-27 07:40:00|2049.8|2039.6|2049.6|2037.6|2050.6|2039.8|2048.6|2035.8|29
1656315900000|2022-06-27 07:45:00|2048.6|2038.1|2047.6|2036.6|2048.6|2038.6|2046.6|2035.8|5
1656316200000|2022-06-27 07:50:00|2047.8|2037.6|2045.8|2033.6|2048.6|2038.1|2044.6|2032.8|8
1656316500000|2022-06-27 07:55:00|2045.6||2043.3||2045.8||2043.3||2
1656316800000|2022-06-27 08:00:00|2043.6|2034.6|2043.6|2033.6|2045.1|2034.6|2042.6|2033.6|6
1656317100000|2022-06-27 08:05:00|2043.8|2034.6|2032.8|2019.3|2043.8|2034.6|2032.8|2019.3|6
1656317400000|2022-06-27 08:10:00|2032.6|2018.8|2032.6|2020.3|2032.6|2020.3|2031.8|2018.8|0
1656317700000|2022-06-27 08:15:00|2032.8|2022.3|2031.1|2022.3|2032.8|2022.3|2031.1|2022.3|0
1656318000000|2022-06-27 08:20:00|2030.3|2020.3|2027.8|2013.8|2030.3|2020.6|2027.6|2013.6|26
1656318300000|2022-06-27 08:25:00|2028.3|2012.3|2023.6|2011.3|2028.3|2012.3|2023.6|2011.3|7
1656318600000|2022-06-27 08:30:00|2024.3|2009.3|2024.3|2008.8|2024.3|2009.3|2024.3|2008.8|8
1656318900000|2022-06-27 08:35:00|2024.1|2008.6|2018.3|2007.3|2024.1|2009.3|2016.3|2007.3|13
1656319200000|2022-06-27 08:40:00|2019.3||2022.1||2022.1||2019.3||1
1656319500000|2022-06-27 08:45:00|2021.8||2022.1||2022.1||2021.6||10
1656319800000|2022-06-27 08:50:00|2021.8|2008.3|2020.3|2008.3|2021.8|2008.3|2020.3|2008.3|0
1656320100000|2022-06-27 08:55:00|2020.1|2008.6|2017.1|2002.3|2020.3|2009.3|2017.1|2002.3|9
1656320400000|2022-06-27 09:00:00|2015.8|1997.8|2011.3|1995.3|2015.8|1997.8|2010.8|1994.6|21
1656320700000|2022-06-27 09:05:00|2012.3|1995.6|2010.3|1997.8|2012.3|1997.8|2010.3|1995.6|0
1656321000000|2022-06-27 09:10:00|2005.3|1995.3|2007.1|1993.3|2008.3|1995.3|2003.3|1993.1|6
1656321300000|2022-06-27 09:15:00|2006.8|1993.1|2007.1|1993.8|2007.1|1993.8|2006.3|1992.3|1
1656321600000|2022-06-27 09:20:00||1994.1||1993.8||1994.1||1993.8|0
1656321900000|2022-06-27 09:25:00||1993.3||1993.6||1993.6||1993.3|1
1656322200000|2022-06-27 09:30:00|2008.8|1993.8|2007.3|1993.6|2009.6|1993.8|2007.3|1993.6|8
1656322500000|2022-06-27 09:35:00|2007.6||2007.8||2008.1||2007.3||0
1656322800000|2022-06-27 09:40:00||1994.1||1994.1||1994.1||1993.6|0
1656323100000|2022-06-27 09:45:00|2006.8|1993.8|2006.8|1993.6|2006.8|1993.8|2006.8|1993.6|1
1656323700000|2022-06-27 09:55:00||1993.8||1994.1||1994.1||1993.8|0
1656324000000|2022-06-27 10:00:00|2007.8|1994.3|2007.8|1994.6|2007.8|1994.6|2007.8|1994.3|2
1656324300000|2022-06-27 10:05:00|2007.6||2007.6||2007.6||2007.6||0
1656324600000|2022-06-27 10:10:00||1994.3||1994.3||1994.3||1994.3|1
1656324900000|2022-06-27 10:15:00|2006.6||2005.1||2008.3||2005.1||6
1656325200000|2022-06-27 10:20:00|2005.3|1994.6|2005.3|1994.6|2005.3|1994.6|2005.1|1994.6|0
1656325500000|2022-06-27 10:25:00|2005.6|1994.3|2003.3|1993.3|2005.6|1994.3|2003.3|1993.3|1
1656326400000|2022-06-27 10:40:00|||||||||4
1656326700000|2022-06-27 10:45:00||1992.3||1992.3||1992.3||1992.3|0
1656327000000|2022-06-27 10:50:00||1992.6||1992.6||1992.6||1992.6|0
1656327600000|2022-06-27 11:00:00|2006.3||2004.8||2006.3||2004.8||1
1656327900000|2022-06-27 11:05:00||1992.3||1992.3||1992.3||1992.3|0
1656328500000|2022-06-27 11:15:00|2006.3|1992.6|2006.3|1993.3|2006.3|1995.3|2006.3|1992.3|4
1656328800000|2022-06-27 11:20:00||1993.6||1994.1||1994.1||1993.1|0
1656329100000|2022-06-27 11:25:00|2006.1|1993.3|2005.8|1993.3|2006.1|1993.3|2005.8|1993.3|0
1656329400000|2022-06-27 11:30:00|2005.6|1992.3|2004.3|1990.3|2005.6|1992.3|2002.3|1988.8|26
1656329700000|2022-06-27 11:35:00|2004.8|1992.3|2004.3|1991.6|2004.8|1992.6|2004.3|1991.6|0
1656330300000|2022-06-27 11:45:00|2004.1|1990.3|2003.1|1990.1|2004.1|1990.3|2003.1|1989.8|0
1656330600000|2022-06-27 11:50:00|2003.3||2002.3||2003.3||2002.3||0
1656330900000|2022-06-27 11:55:00|2002.1|1987.6|2000.3|1986.3|2002.1|1987.6|2000.3|1986.3|3
1656331200000|2022-06-27 12:00:00|2000.1|1985.6|1999.6|1985.6|2000.1|1985.6|1999.6|1985.6|0
1656331500000|2022-06-27 12:05:00|1999.8|1986.3|1997.3|1986.6|1999.8|1986.6|1997.3|1986.3|0
1656331800000|2022-06-27 12:10:00|1996.3|1986.8|1992.3|1982.8|1996.3|1986.8|1990.8|1982.6|9
1656332100000|2022-06-27 12:15:00|1993.3|1983.1|1990.6|1981.6|1993.3|1983.3|1990.6|1981.6|17
1656332400000|2022-06-27 12:20:00|1990.8|1981.8|1993.3|1980.3|1993.3|1981.8|1990.8|1980.1|8
1656332700000|2022-06-27 12:25:00|1993.1|1980.1|1989.8|1977.6|1993.1|1980.8|1989.8|1974.8|52
1656333000000|2022-06-27 12:30:00|1990.3|1976.6|1980.1|1968.3|1990.3|1976.6|1976.3|1966.3|102
1656333300000|2022-06-27 12:35:00|1979.8|1967.8|1980.3|1968.3|1980.3|1968.3|1971.8|1963.6|42
1656333600000|2022-06-27 12:40:00|1979.6|1967.3|1976.3|1963.8|1979.6|1968.3|1975.3|1963.6|7
1656333900000|2022-06-27 12:45:00|1975.3|1964.1|1977.3|1964.8|1977.3|1967.3|1975.3|1964.1|8
1656334200000|2022-06-27 12:50:00||1965.3||1967.3||1967.3||1965.3|0
1656334500000|2022-06-27 12:55:00|1979.8|1968.3|1980.3|1968.3|1980.3|1968.3|1979.8|1968.3|1
1656334800000|2022-06-27 13:00:00|1979.3|1968.6|1979.8|1965.3|1980.3|1969.3|1972.3|1963.6|57
1656335100000|2022-06-27 13:05:00|1978.3|1964.3|1975.3|1964.3|1978.3|1964.3|1975.3|1963.3|5
1656335400000|2022-06-27 13:10:00|1974.3|1963.6|1973.1|1958.3|1974.3|1964.8|1972.8|1958.3|56
1656335700000|2022-06-27 13:15:00|1972.3|1959.6|1968.3|1954.3|1972.3|1959.6|1964.6|1954.3|3
1656336000000|2022-06-27 13:20:00|1968.1|1954.6|1969.3|1957.3|1969.3|1957.3|1968.1|1954.3|0
1656336300000|2022-06-27 13:25:00|1969.1|1954.8|1967.3|1954.3|1969.1|1958.3|1966.3|1954.3|23
1656336600000|2022-06-27 13:30:00|1967.1|1953.3|1964.1|1952.8|1967.1|1953.3|1963.6|1951.3|8
1656336900000|2022-06-27 13:35:00|1963.8|1952.6|1963.3|1952.3|1964.1|1952.8|1963.1|1950.1|10
1656337200000|2022-06-27 13:40:00|1963.6|1951.1|1963.3|1951.3|1964.3|1951.3|1963.3|1950.8|7
1656337500000|2022-06-27 13:45:00|1964.3|1952.1|1960.3|1949.1|1965.3|1952.8|1960.3|1948.8|33
1656337800000|2022-06-27 13:50:00|1963.3|1951.1|1969.3|1957.3|1969.6|1957.3|1963.3|1948.8|5
1656338100000|2022-06-27 13:55:00|1967.3|1958.3|1968.3|1957.6|1975.1|1958.3|1966.3|1957.3|16
1656338400000|2022-06-27 14:00:00|1965.6|1957.3|1967.3|1957.6|1977.3|1957.6|1965.6|1957.3|15
1656338700000|2022-06-27 14:05:00||1957.3||1953.8||1957.3||1953.6|34
1656339000000|2022-06-27 14:10:00|1968.3|1951.8|1964.8|1950.6|1968.3|1951.8|1964.8|1950.6|0
1656339300000|2022-06-27 14:15:00|1962.1||1965.8||1967.3||1960.3||2
1656400500000|2022-06-28 07:15:00|1965.8||1965.8||1965.8||1965.8||0
1656401700000|2022-06-28 07:35:00|1979.3|1963.8|1985.3|1964.3|1985.3|1965.6|1979.3|1963.8|2
1656402000000|2022-06-28 07:40:00|1983.3|1963.8|1976.3|1960.3|1983.3|1965.3|1975.3|1958.6|10
1656402300000|2022-06-28 07:45:00|1975.3|1957.6|1972.3|1955.8|1975.3|1957.6|1971.1|1955.8|11
1656402600000|2022-06-28 07:50:00|1970.3|1955.3|1966.1|1955.3|1970.3|1956.3|1964.3|1952.3|38
1656402900000|2022-06-28 07:55:00|1968.3|1955.6|1974.3|1959.6|1974.3|1959.6|1967.8|1955.6|18
1656403200000|2022-06-28 08:00:00|1976.1|1959.8|1978.8|1962.8|1978.8|1967.3|1975.1|1959.8|21
1656403500000|2022-06-28 08:05:00||1963.6||1964.6||1964.8||1962.8|0
1656403800000|2022-06-28 08:10:00|1980.3|1964.3|1980.3|1966.3|1980.3|1966.3|1980.3|1964.3|9
1656404100000|2022-06-28 08:15:00|1979.3|1966.6|1980.3|1968.3|1980.3|1968.3|1979.3|1966.6|5
1656404400000|2022-06-28 08:20:00|1982.8|1968.6|1984.8|1968.6|1984.8|1968.6|1982.6|1968.3|8
1656404700000|2022-06-28 08:25:00|1985.3|1968.3|1990.8|1975.3|1990.8|1977.3|1984.8|1968.3|8
1656405000000|2022-06-28 08:30:00|1990.3|1974.3|1992.6|1976.6|1992.6|1976.6|1989.8|1974.3|0
1656405300000|2022-06-28 08:35:00|1992.8|1977.1|1992.1|1976.3|1993.6|1977.1|1990.3|1975.8|3
1656405600000|2022-06-28 08:40:00|1991.8|1977.3|1991.6|1977.3|1992.3|1977.3|1991.1|1977.3|0
1656405900000|2022-06-28 08:45:00|1991.8|1976.3|1990.1|1976.3|1992.3|1982.3|1990.1|1976.3|0
1656406200000|2022-06-28 08:50:00|1989.8|1976.6|1990.8|1976.3|1990.8|1976.8|1989.6|1976.3|3
1656406500000|2022-06-28 08:55:00|1991.3|1976.6|1999.3|1986.3|1999.3|1987.3|1986.3|1976.6|47
1656406800000|2022-06-28 09:00:00|2000.1|1986.8|1998.3|1986.8|2000.3|1986.8|1995.3|1986.8|25
1656407100000|2022-06-28 09:05:00|1998.1|1987.3|1995.3|1980.8|1998.3|1987.3|1995.3|1980.8|10
1656407400000|2022-06-28 09:10:00||1983.3||1983.3||1983.3||1983.3|0
1656407700000|2022-06-28 09:15:00||1981.6||1982.3||1982.3||1981.6|1
1656408300000|2022-06-28 09:25:00||1984.3||1984.3||1984.3||1984.3|0
1656408600000|2022-06-28 09:30:00|1995.1||1994.8||1995.3||1994.8||23
1656408900000|2022-06-28 09:35:00|1995.1|1982.3|1993.1|1978.1|1995.1|1982.3|1993.1|1977.8|28
1656409200000|2022-06-28 09:40:00|1992.8|1978.3|1992.1|1978.3|1992.8|1978.3|1992.1|1978.1|1
1656409500000|2022-06-28 09:45:00|1991.1|1978.1|1991.3|1978.3|1991.3|1978.3|1989.6|1978.1|16
1656409800000|2022-06-28 09:50:00|1991.1|1978.6|1991.8|1978.6|1992.1|1978.8|1990.6|1978.6|3
1656410100000|2022-06-28 09:55:00|1991.6|1978.8|1990.1|1976.3|1991.6|1978.8|1990.1|1976.3|15
1656410400000|2022-06-28 10:00:00|1989.8|1976.1|1990.3|1976.6|1990.3|1976.6|1989.6|1975.8|0
1656410700000|2022-06-28 10:05:00|1990.1||1990.1||1990.1||1990.1||0
1656411000000|2022-06-28 10:10:00|1989.8|1976.8|1989.3|1976.8|1990.3|1976.8|1989.3|1976.8|0
1656411300000|2022-06-28 10:15:00|1989.6|1977.1|1989.3|1977.1|1989.6|1977.1|1989.3|1977.1|0
1656411600000|2022-06-28 10:20:00||1977.6||1977.6||1977.6||1977.6|0
1656411900000|2022-06-28 10:25:00||1977.3||1977.3||1977.3||1977.3|0
1656412200000|2022-06-28 10:30:00|1989.1|1977.6|1988.3|1974.3|1989.3|1977.6|1988.3|1974.3|1
1656412500000|2022-06-28 10:35:00|1988.1|1974.1|1987.1|1973.3|1988.6|1974.1|1986.8|1973.3|0
1656412800000|2022-06-28 10:40:00|1986.6|1973.6|1986.3|1973.6|1986.8|1973.6|1986.1|1973.6|3
1656413700000|2022-06-28 10:55:00||1973.8||1974.1||1974.1||1973.8|0
1656414000000|2022-06-28 11:00:00|1989.6|1975.1|1989.6|1976.1|1989.6|1976.3|1989.6|1975.1|6
1656415500000|2022-06-28 11:25:00|1989.3||1989.3||1989.6||1989.1||0
1656415800000|2022-06-28 11:30:00|1989.1||1988.3||1989.6||1988.3||0
1656416100000|2022-06-28 11:35:00|1987.3|1974.3|1983.3|1969.8|1987.3|1974.3|1983.3|1969.6|3
1656416400000|2022-06-28 11:40:00|1984.6|1969.6|1984.8|1971.1|1985.3|1971.1|1984.3|1969.6|6
1656416700000|2022-06-28 11:45:00|1984.6|1970.8|1981.8|1968.1|1984.8|1972.3|1981.8|1965.8|1
1656417000000|2022-06-28 11:50:00|1981.3|1966.3|1983.6|1967.3|1983.8|1967.3|1981.3|1966.3|0
1656417300000|2022-06-28 11:55:00|1982.6||1980.3||1983.1||1980.3||0
1656417600000|2022-06-28 12:00:00|1982.8|1967.6|1984.8|1969.3|1984.8|1969.3|1982.8|1967.6|0
1656417900000|2022-06-28 12:05:00|1984.3|1969.6|1984.8|1967.6|1984.8|1972.3|1984.1|1967.6|0
1656418200000|2022-06-28 12:10:00|1984.6|1968.3|1984.3|1967.6|1984.6|1968.3|1984.3|1967.6|0
1656418500000|2022-06-28 12:15:00|1984.6|1967.8|1984.6|1968.1|1984.8|1970.1|1984.1|1967.8|0
1656418800000|2022-06-28 12:20:00|1984.3|1967.8|1984.1|1968.1|1984.6|1970.1|1984.1|1967.8|0
1656419100000|2022-06-28 12:25:00|1984.3|1967.8|1980.1|1964.1|1984.3|1967.8|1980.1|1964.1|0
1656419400000|2022-06-28 12:30:00|1979.8|1963.8|1980.1|1963.8|1980.8|1964.3|1979.6|1963.6|0
1656419700000|2022-06-28 12:35:00|1980.3|1963.6|1980.6|1964.6|1981.1|1964.6|1979.3|1963.6|0
1656420000000|2022-06-28 12:40:00|1980.1|1964.3|1981.1|1964.8|1981.1|1964.8|1980.1|1964.3|0
1656420300000|2022-06-28 12:45:00|1980.3|1964.6|1979.6|1963.3|1980.3|1964.6|1977.6|1963.3|3
1656420600000|2022-06-28 12:50:00|1979.3||1977.3||1979.3||1977.3||0
1656420900000|2022-06-28 12:55:00||1963.6||1963.6||1963.6||1963.6|0
1656421500000|2022-06-28 13:05:00||1963.8||1963.8||1963.8||1963.8|0
1656421800000|2022-06-28 13:10:00|1977.1|1963.6|1970.3|1959.1|1977.1|1963.6|1970.3|1959.1|2
1656422400000|2022-06-28 13:20:00|1971.3|1959.3|1975.8|1960.3|1976.1|1960.3|1971.3|1959.3|2
1656422700000|2022-06-28 13:25:00|1976.8|1959.8|1973.3|1960.1|1977.1|1967.3|1973.3|1958.8|1
1656423000000|2022-06-28 13:30:00|1975.3|1960.3|1975.3|1963.3|1975.3|1963.3|1975.3|1959.6|2
1656423300000|2022-06-28 13:35:00|1976.8|1965.3|1975.3|1963.6|1976.8|1967.3|1975.3|1963.3|23
1656423600000|2022-06-28 13:40:00|1977.3|1965.3|1976.3|1964.6|1977.3|1965.3|1975.3|1964.3|0
1656423900000|2022-06-28 13:45:00|1975.1|1964.8|1974.3|1963.6|1975.3|1964.8|1974.3|1963.6|10
1656424200000|2022-06-28 13:50:00|1975.3|1964.3|1975.3|1964.3|1975.3|1964.3|1975.3|1964.3|1
1656424500000|2022-06-28 13:55:00|1974.3|1963.6|1974.3|1963.6|1974.3|1963.6|1974.3|1963.6|1
1656424800000|2022-06-28 14:00:00||1961.3||1960.6||1961.3||1960.6|0
1656425100000|2022-06-28 14:05:00|1973.3|1960.8|1972.3|1960.8|1973.3|1960.8|1972.3|1960.8|0
1656425400000|2022-06-28 14:10:00|1973.3|1968.3|1980.3|1968.3|1989.3|1968.3|1973.3|1968.3|6
1656425700000|2022-06-28 14:15:00|1989.3|1968.6|1985.3|1972.3|1989.3|1972.3|1979.3|1968.6|12
1656487800000|2022-06-29 07:30:00|1964.3|1942.3|1960.3|1942.6|1964.3|1942.6|1960.3|1942.3|0
1656488100000|2022-06-29 07:35:00|1958.8|1943.3|1965.3|1943.3|1965.3|1950.6|1957.3|1942.6|38
1656488400000|2022-06-29 07:40:00|1964.3|1943.6|1967.3|1952.3|1967.3|1952.3|1962.6|1943.6|4
1656488700000|2022-06-29 07:45:00|1965.3|1954.3|1966.3|1952.6|1967.3|1954.3|1965.3|1952.3|0
1656489000000|2022-06-29 07:50:00|1966.6|1950.6|1965.3|1952.3|1967.3|1952.3|1961.3|1949.6|2
1656489300000|2022-06-29 07:55:00|1965.1|1950.3|1960.3|1950.8|1965.3|1952.3|1960.3|1950.3|9
1656489600000|2022-06-29 08:00:00|1959.8|1947.8|1963.3|1950.8|1966.8|1953.1|1957.3|1947.8|31
1656489900000|2022-06-29 08:05:00|1961.3|1950.6|1966.8|1953.3|1966.8|1954.3|1961.3|1950.6|11
1656490200000|2022-06-29 08:10:00|1965.3||1965.3||1965.3||1965.3||3
1656490500000|2022-06-29 08:15:00|1965.1|1952.3|1964.8|1952.6|1965.1|1952.6|1964.8|1952.3|0
1656490800000|2022-06-29 08:20:00|1964.6||1967.3||1967.3||1964.6||63
1656491100000|2022-06-29 08:25:00|1966.8|1952.8|1967.3|1953.6|1967.3|1953.6|1965.3|1952.8|5
1656491400000|2022-06-29 08:30:00|1969.3|1953.8|1972.3|1959.1|1972.3|1961.3|1969.3|1953.8|11
1656491700000|2022-06-29 08:35:00|1975.3|1959.3|1975.3|1961.3|1976.3|1966.6|1973.1|1958.3|48
1656492000000|2022-06-29 08:40:00|1975.1|1961.6|1975.1|1961.6|1975.1|1962.1|1975.1|1961.6|0
1656492300000|2022-06-29 08:45:00||1962.3||1962.3||1962.3||1962.3|0
1656492600000|2022-06-29 08:50:00|1975.3|1962.8|1977.3|1961.3|1977.3|1962.8|1975.3|1961.1|2
1656492900000|2022-06-29 08:55:00|1973.8|1961.6|1976.6|1961.3|1977.3|1961.8|1973.8|1961.3|0
1656493200000|2022-06-29 09:00:00|1975.3||1972.8||1975.3||1972.8||2
1656493500000|2022-06-29 09:05:00|1972.6|1958.3|1970.3|1958.6|1972.6|1958.6|1970.3|1958.3|10
1656493800000|2022-06-29 09:10:00|1970.1||1969.3||1970.1||1969.3||0
1656494100000|2022-06-29 09:15:00|1972.3|1958.8|1974.6|1960.3|1974.6|1960.8|1972.1|1958.8|12
1656494400000|2022-06-29 09:20:00|1974.1||1974.3||1974.3||1973.8||0
1656494700000|2022-06-29 09:25:00|1974.6||1974.6||1974.6||1974.6||0
1656495000000|2022-06-29 09:30:00|1974.3|1960.8|1974.3|1960.8|1974.3|1960.8|1974.3|1960.8|0
1656495300000|2022-06-29 09:35:00||1961.1||1961.1||1961.1||1961.1|0
1656495600000|2022-06-29 09:40:00||1960.8||1960.8||1960.8||1960.8|0
1656495900000|2022-06-29 09:45:00||1961.3||1961.3||1961.6||1961.1|0
1656496200000|2022-06-29 09:50:00||1963.3||1962.8||1963.3||1961.3|1
1656496500000|2022-06-29 09:55:00|1975.8|1966.3|1975.8|1961.6|1975.8|1967.3|1970.6|1961.6|4
1656496800000|2022-06-29 10:00:00||1961.8||1961.6||1961.8||1961.6|0
1656497100000|2022-06-29 10:05:00|1976.3|1961.3|1975.3|1962.3|1976.3|1962.6|1975.3|1961.3|1
1656497400000|2022-06-29 10:10:00||1962.6||1963.3||1963.3||1962.6|0
1656497700000|2022-06-29 10:15:00|1976.3|1963.6|1976.3|1964.6|1976.3|1964.6|1976.3|1963.3|1
1656498000000|2022-06-29 10:20:00|1976.8|1964.8|1980.3|1966.8|1980.3|1968.3|1976.8|1964.6|15
1656498300000|2022-06-29 10:25:00|1979.3|1967.3|1977.8|1966.8|1979.3|1967.3|1977.8|1966.8|0
1656498600000|2022-06-29 10:30:00|1977.6||1977.6||1977.6||1977.6||1
1656498900000|2022-06-29 10:35:00|1977.3|1964.1|1977.3|1964.3|1977.3|1964.6|1977.3|1963.8|4
1656499200000|2022-06-29 10:40:00||1964.6||1963.8||1964.6||1963.6|0
1656499500000|2022-06-29 10:45:00||1963.6||1964.3||1964.6||1963.3|0
1656499800000|2022-06-29 10:50:00||1964.1||1963.8||1964.1||1963.6|0
1656500100000|2022-06-29 10:55:00|1976.3|1964.1|1976.1|1965.6|1976.3|1965.6|1976.1|1963.6|0
1656500400000|2022-06-29 11:00:00|1976.3|1965.8|1976.3|1966.1|1976.3|1966.1|1976.3|1965.8|5
1656500700000|2022-06-29 11:05:00|1977.3|1966.3|1978.8|1965.6|1979.1|1968.3|1976.3|1964.8|85
1656501000000|2022-06-29 11:10:00|1976.3|1965.3|1977.1|1965.8|1978.8|1968.3|1976.3|1962.8|49
1656501300000|2022-06-29 11:15:00|1977.3|1966.3|1978.3|1968.3|1979.3|1968.3|1977.3|1966.3|20
1656501600000|2022-06-29 11:20:00|1979.3|1969.3|1979.6|1969.3|1979.6|1969.3|1979.3|1969.3|11
1656501900000|2022-06-29 11:25:00||1970.3||1970.8||1970.8||1970.3|0
1656502200000|2022-06-29 11:30:00|1980.1|1972.1|1980.3|1970.8|1981.3|1972.3|1980.1|1970.8|22
1656502500000|2022-06-29 11:35:00|1981.3|1972.1|1982.8|1972.1|1983.3|1972.1|1981.3|1972.1|14
1656502800000|2022-06-29 11:40:00|1982.3|1972.8|1981.3|1972.1|1983.3|1972.8|1981.3|1972.1|9
1656503100000|2022-06-29 11:45:00|1982.6|1969.3|1983.3|1971.6|1983.3|1974.3|1982.6|1968.8|12
1656503400000|2022-06-29 11:50:00|1983.1|1969.8|1983.1|1969.6|1983.1|1969.8|1983.1|1969.6|0
1656503700000|2022-06-29 11:55:00|1983.3|1970.3|1990.1|1977.6|1990.3|1977.6|1982.6|1970.3|17
1656504000000|2022-06-29 12:00:00|1990.3|1978.3|1991.3|1980.3|1992.3|1982.3|1990.1|1977.3|33
1656504300000|2022-06-29 12:05:00|1991.1|1981.3|1991.3|1980.3|1991.3|1981.3|1990.3|1979.3|7
1656504600000|2022-06-29 12:10:00|1991.1|1980.6|1989.3|1978.6|1991.3|1980.8|1989.3|1978.3|12
1656504900000|2022-06-29 12:15:00|1988.8|1977.3|1989.3|1978.6|1989.3|1978.6|1988.8|1976.3|5
1656505200000|2022-06-29 12:20:00||1978.3||1978.3||1978.3||1978.3|0
1656505500000|2022-06-29 12:25:00|1989.1|1974.3|1987.6|1975.3|1989.1|1976.3|1987.3|1974.3|1
1656505800000|2022-06-29 12:30:00|1988.3||1990.3||1990.8||1988.3||19
1656506100000|2022-06-29 12:35:00|1989.3|1974.8|1989.3|1974.3|1989.3|1974.8|1989.3|1974.3|0
1656506400000|2022-06-29 12:40:00|1989.1|1974.8|1988.3|1974.3|1989.1|1975.1|1988.3|1974.3|0
1656506700000|2022-06-29 12:45:00|1987.3|1973.3|1987.3|1973.6|1987.3|1973.6|1987.3|1972.3|0
1656507000000|2022-06-29 12:50:00|1987.1||1987.3||1987.3||1987.1||0
1656507600000|2022-06-29 13:00:00|1987.1|1974.3|1987.1|1974.3|1987.3|1974.3|1987.1|1974.3|0
1656507900000|2022-06-29 13:05:00|1986.8|1974.6|1986.1|1972.1|1986.8|1977.3|1985.6|1970.3|20
1656508200000|2022-06-29 13:10:00|1985.8|1972.8|1985.3|1974.3|1986.6|1974.3|1985.3|1972.8|0
1656508500000|2022-06-29 13:15:00|1987.1|1974.6|1986.3|1975.1|1987.1|1975.3|1986.3|1974.6|10
1656508800000|2022-06-29 13:20:00|1985.3|1975.3|1985.3|1975.6|1985.3|1975.6|1985.3|1975.3|4
1656509100000|2022-06-29 13:25:00|1986.3|1975.3|1984.3|1971.1|1986.3|1975.3|1984.3|1970.6|28
1656509400000|2022-06-29 13:30:00|1984.8|1970.6|1981.3|1968.3|1984.8|1975.3|1981.3|1967.8|0
1656509700000|2022-06-29 13:35:00|1981.1|1967.6|1980.3|1968.1|1981.1|1968.1|1980.3|1967.6|0
1656510000000|2022-06-29 13:40:00|1979.8|1967.8|1979.1|1966.6|1979.8|1967.8|1979.1|1966.3|10
1656510300000|2022-06-29 13:45:00|1978.3|1966.3|1978.3|1965.1|1978.3|1966.6|1978.3|1965.1|0
1656510600000|2022-06-29 13:50:00|1977.8|1965.3|1982.1|1968.3|1982.1|1970.3|1975.3|1965.3|7
1656510900000|2022-06-29 13:55:00|1984.8|1969.3|1983.3|1969.6|1984.8|1970.3|1983.3|1969.3|6
1656511200000|2022-06-29 14:00:00|1982.8|1969.3|1984.8|1967.3|1984.8|1969.3|1982.8|1965.3|0
1656511500000|2022-06-29 14:05:00|1980.3|1965.3|1980.1|1965.6|1980.3|1965.6|1980.1|1965.3|0
1656511800000|2022-06-29 14:10:00||1962.8||1962.8||1962.8||1962.8|0
1656512100000|2022-06-29 14:15:00|1976.3|1963.3|1976.3|1958.1|1976.3|1965.3|1976.3|1958.1|17
1656574500000|2022-06-30 07:35:00|1960.1|1942.8|1960.1|1943.3|1960.1|1943.6|1953.3|1942.8|2
1656574800000|2022-06-30 07:40:00|1960.3|1944.8|1960.1|1946.3|1962.6|1946.3|1960.1|1944.8|0
1656575100000|2022-06-30 07:45:00|1959.8|1952.3|1961.8|1947.3|1961.8|1952.3|1959.8|1946.3|0
1656575400000|2022-06-30 07:50:00|1960.3||1960.3||1960.3||1960.3||0
1656575700000|2022-06-30 07:55:00|1961.6|1947.6|1964.3|1949.3|1964.3|1949.3|1961.6|1947.6|9
1656576000000|2022-06-30 08:00:00|1964.1|1950.3|1964.3|1950.6|1964.3|1950.6|1964.1|1950.3|0
1656576300000|2022-06-30 08:05:00|||||||||1
1656576600000|2022-06-30 08:10:00|1965.3|1952.3|1965.3|1952.6|1965.3|1952.6|1965.3|1952.3|2
1656576900000|2022-06-30 08:15:00|1968.6|1953.3|1965.3|1953.3|1968.6|1956.3|1965.3|1953.3|8
1656577200000|2022-06-30 08:20:00|1965.1|1950.6|1965.3|1950.6|1965.3|1950.6|1964.8|1950.6|10
1656577500000|2022-06-30 08:25:00|1965.1|1951.1|1960.3|1948.3|1965.1|1951.1|1960.3|1947.3|13
1656577800000|2022-06-30 08:30:00|1962.1||1960.8||1962.1||1960.3||0
1656578100000|2022-06-30 08:35:00|1960.6|1947.3|1959.3|1946.3|1960.6|1947.3|1957.3|1946.3|16
1656578400000|2022-06-30 08:40:00|1960.1|1946.6|1962.8|1946.6|1962.8|1946.8|1960.1|1946.6|0
1656578700000|2022-06-30 08:45:00|1962.6|1946.8|1961.8|1946.8|1962.6|1946.8|1961.8|1946.8|0
1656579000000|2022-06-30 08:50:00|1961.6||1960.3||1961.8||1960.3||0
1656579300000|2022-06-30 08:55:00|1961.8||1960.3||1961.8||1960.3||1
1656579900000|2022-06-30 09:05:00||1947.1||1946.8||1947.1||1946.8|0
1656580200000|2022-06-30 09:10:00|1960.1||1959.8||1960.3||1959.8||1
1656580500000|2022-06-30 09:15:00|1959.6||1959.3||1959.8||1959.1||0
1656580800000|2022-06-30 09:20:00|1959.6|1951.3|1960.3|1947.3|1960.3|1951.3|1959.3|1946.8|2
1656581100000|2022-06-30 09:25:00|1959.8||1959.8||1959.8||1959.8||2
1656581400000|2022-06-30 09:30:00|1960.3|1949.3|1960.3|1949.3|1960.3|1949.3|1960.3|1949.3|2
1656582900000|2022-06-30 09:55:00|1957.3|1948.1|1960.3|1948.6|1960.3|1948.6|1957.3|1948.1|5
1656583200000|2022-06-30 10:00:00|1961.3|1948.8|1961.3|1949.3|1961.3|1949.3|1961.3|1948.8|2
1656584100000|2022-06-30 10:15:00|1960.3|1949.1|1960.3|1948.6|1960.3|1949.1|1960.3|1948.6|0
1656584400000|2022-06-30 10:20:00||1948.8||1948.8||1948.8||1948.8|0
1656584700000|2022-06-30 10:25:00|1960.1||1960.1||1960.1||1960.1||0
1656585000000|2022-06-30 10:30:00|1960.3|1949.1|1962.8|1948.6|1963.3|1949.1|1960.3|1948.3|13
1656585300000|2022-06-30 10:35:00|1962.6|1948.3|1961.3|1948.3|1962.6|1948.3|1961.3|1948.3|0
1656585600000|2022-06-30 10:40:00|1961.1|1946.3|1960.1|1943.8|1961.1|1946.3|1960.1|1943.8|61
1656585900000|2022-06-30 10:45:00|1959.6|1943.3|1959.1|1942.8|1960.1|1948.3|1958.6|1942.6|2
1656586200000|2022-06-30 10:50:00||1942.6||1943.6||1943.8||1942.6|0
1656586500000|2022-06-30 10:55:00||1943.8||1945.3||1945.3||1943.8|0
1656586800000|2022-06-30 11:00:00||1944.3||1943.6||1944.3||1943.6|0
1656587100000|2022-06-30 11:05:00|1958.8|1943.3|1958.1|1942.3|1958.8|1943.3|1957.8|1942.3|0
1656587400000|2022-06-30 11:10:00|1958.3|1940.3|1954.3|1939.6|1958.3|1940.6|1954.3|1939.6|1
1656587700000|2022-06-30 11:15:00|1954.1|1939.8|1951.1|1938.3|1954.1|1939.8|1951.1|1937.8|0
1656588000000|2022-06-30 11:20:00|1950.8|1939.3|1949.3|1938.3|1951.1|1939.3|1949.3|1938.3|5
1656588300000|2022-06-30 11:25:00|1949.1|1937.8|1947.1|1935.6|1949.3|1937.8|1945.3|1932.6|2
1656588600000|2022-06-30 11:30:00|1946.6|1932.6|1942.8|1932.6|1946.6|1932.6|1942.8|1931.3|13
1656588900000|2022-06-30 11:35:00|1943.3|1932.3|1943.1|1931.3|1943.3|1932.3|1943.1|1931.3|21
1656589200000|2022-06-30 11:40:00|1938.6|1930.3|1946.3|1931.1|1946.3|1931.3|1938.6|1929.3|11
1656589500000|2022-06-30 11:45:00|1946.8|1931.3|1945.3|1933.1|1948.3|1933.1|1939.3|1930.6|0
1656589800000|2022-06-30 11:50:00|1945.1|1932.6|1943.3|1929.3|1945.3|1932.6|1942.3|1929.3|6
1656590100000|2022-06-30 11:55:00|1942.3|1929.6|1947.6|1931.1|1947.6|1931.1|1942.3|1929.6|6
1656590400000|2022-06-30 12:00:00|1947.3|1931.3|1949.3|1932.6|1949.6|1932.6|1947.3|1931.3|5
1656590700000|2022-06-30 12:05:00|1949.6|1933.6|1949.3|1934.8|1949.6|1934.8|1949.3|1932.6|20
1656591000000|2022-06-30 12:10:00|1949.1|1932.6|1948.8|1932.6|1949.3|1932.6|1948.6|1932.3|10
1656591300000|2022-06-30 12:15:00|1948.6|1933.1|1947.3|1932.8|1949.1|1933.1|1947.3|1932.6|0
1656591600000|2022-06-30 12:20:00|1948.3|1933.3|1947.8|1933.6|1948.6|1933.6|1947.8|1933.3|0
1656591900000|2022-06-30 12:25:00|1947.6|1933.8|1947.1|1933.8|1947.8|1933.8|1947.1|1933.8|0
1656592200000|2022-06-30 12:30:00|1947.3|1934.1|1947.3|1934.1|1947.8|1934.1|1947.3|1934.1|0
1656592500000|2022-06-30 12:35:00|1948.3|1934.3|1945.3|1933.8|1948.3|1938.3|1942.1|1933.8|7
1656592800000|2022-06-30 12:40:00|1945.1|1933.6|1945.3|1934.3|1947.3|1934.3|1944.3|1933.6|7
1656593100000|2022-06-30 12:45:00|1947.3|1934.6|1947.3|1934.6|1947.8|1935.3|1947.3|1934.6|0
1656593400000|2022-06-30 12:50:00|1947.1|1934.3|1945.3|1931.3|1947.1|1934.3|1945.3|1931.3|1
1656593700000|2022-06-30 12:55:00|1945.1|1931.1|1942.1|1929.8|1945.1|1931.1|1942.1|1929.6|4
1656594000000|2022-06-30 13:00:00|1941.8|1930.1|1944.1|1931.8|1944.8|1932.3|1941.6|1930.1|8
1656594300000|2022-06-30 13:05:00|1946.1|1932.3|1946.6|1932.6|1947.3|1932.6|1946.1|1932.3|2
1656594600000|2022-06-30 13:10:00|1946.3|1932.8|1945.3|1932.3|1946.6|1932.8|1945.3|1932.3|0
1656594900000|2022-06-30 13:15:00|1945.1|1932.6|1948.3|1937.3|1948.6|1937.3|1945.1|1932.6|1
1656595200000|2022-06-30 13:20:00|1948.6|1937.6|1947.6|1938.3|1948.8|1940.3|1947.3|1937.6|20
1656595500000|2022-06-30 13:25:00|1949.3|1938.6|1949.6|1938.1|1949.6|1938.6|1948.3|1937.8|5
1656595800000|2022-06-30 13:30:00|1949.3|1936.8|1947.3|1936.8|1949.3|1936.8|1945.3|1936.8|2
1656596100000|2022-06-30 13:35:00|1946.3|1932.6|1945.3|1932.3|1946.3|1932.6|1945.3|1932.3|34
1656596400000|2022-06-30 13:40:00|1945.1|1931.6|1944.6|1932.3|1945.1|1932.3|1944.6|1931.6|0
1656596700000|2022-06-30 13:45:00|1944.3||1944.1||1944.3||1944.1||0
1656597000000|2022-06-30 13:50:00|1943.3|1932.6|1941.8|1930.3|1943.3|1933.1|1941.8|1930.3|15
1656597300000|2022-06-30 13:55:00|1941.6|1930.6|1947.3|1932.3|1947.3|1932.3|1941.1|1929.3|20
1656597600000|2022-06-30 14:00:00|1945.3|1933.3|1944.3|1934.3|1945.3|1934.3|1943.3|1933.3|6
1656597900000|2022-06-30 14:05:00|1944.1|1933.3|1940.3|1930.3|1944.1|1933.3|1940.3|1929.3|9
1656598200000|2022-06-30 14:10:00|1941.3|1930.6|1943.3|1930.3|1943.3|1930.6|1940.3|1930.3|18
1656598500000|2022-06-30 14:15:00||1931.3||1933.1||1933.1||1931.3|1
1656660000000|2022-07-01 07:20:00|1935.3|1926.3|1967.3|1926.3|1967.3|1926.3|1935.3|1926.3|0
1656660300000|2022-07-01 07:25:00|1966.8|1927.3|1966.8|1930.3|1966.8|1930.3|1966.8|1927.3|0
1656660600000|2022-07-01 07:30:00|1972.3||1972.3||1972.3||1972.3||0
1656660900000|2022-07-01 07:35:00|1971.3|1930.6|1969.8|1932.3|1971.3|1932.3|1969.8|1930.6|0
1656661200000|2022-07-01 07:40:00|1969.6|1937.3|1955.6|1937.8|1969.6|1938.1|1954.1|1937.3|0
1656661500000|2022-07-01 07:45:00|1955.1|1938.1|1957.1|1939.1|1957.1|1939.6|1955.1|1937.8|0
1656661800000|2022-07-01 07:50:00|1956.8|1939.3|1957.1|1939.8|1957.1|1939.8|1956.6|1939.1|10
1656662100000|2022-07-01 07:55:00|1956.1|1940.1|1955.6|1939.1|1956.6|1940.8|1955.3|1939.1|0
1656662400000|2022-07-01 08:00:00|1956.1|1939.3|1954.8|1937.8|1956.1|1939.3|1954.8|1937.8|0
1656662700000|2022-07-01 08:05:00|1955.1|1937.3|1953.6|1937.3|1955.1|1937.6|1951.3|1937.3|2
1656663000000|2022-07-01 08:10:00|1953.8|1937.1|1955.8|1938.6|1955.8|1938.6|1953.8|1937.1|1
1656663300000|2022-07-01 08:15:00|1956.1|1938.8|1958.6|1943.3|1958.8|1943.3|1956.1|1938.8|0
1656663600000|2022-07-01 08:20:00|1958.8|1943.6|1959.8|1944.3|1960.1|1944.3|1955.3|1943.3|1
1656663900000|2022-07-01 08:25:00|1960.1|1945.3|1960.8|1944.8|1961.3|1946.6|1953.3|1944.3|0
1656664200000|2022-07-01 08:30:00|1961.1|1944.6|1963.1|1952.3|1963.3|1952.3|1960.8|1944.6|1
1656664500000|2022-07-01 08:35:00|1962.8|1950.6|1961.3|1950.3|1963.1|1950.6|1961.3|1950.3|2
1656665400000|2022-07-01 08:50:00||1950.6||1950.6||1950.6||1950.6|1
1656666000000|2022-07-01 09:00:00|1962.3|1950.8|1965.1|1950.6|1965.3|1950.8|1962.3|1950.6|41
1656666300000|2022-07-01 09:05:00|1964.6|1950.8|1964.8|1952.6|1965.1|1955.8|1964.6|1950.6|1
1656666600000|2022-07-01 09:10:00|1965.1|1954.3|1968.1|1952.3|1968.1|1957.1|1965.1|1952.1|8
1656666900000|2022-07-01 09:15:00|1968.3|1952.1|1965.6|1952.3|1968.3|1952.3|1965.6|1952.1|0
1656667200000|2022-07-01 09:20:00|1965.3|1951.8|1962.6|1950.3|1965.3|1951.8|1962.6|1950.3|2
1656667500000|2022-07-01 09:25:00|1963.6|1950.6|1963.3|1950.6|1964.1|1950.6|1963.3|1950.6|0
1656667800000|2022-07-01 09:30:00|1963.1||1962.3||1963.6||1962.3||0
1656668400000|2022-07-01 09:40:00|1962.1|1950.3|1961.6|1947.3|1962.1|1950.3|1961.6|1947.3|30
1656668700000|2022-07-01 09:45:00|1960.3|1945.8|1959.3|1946.8|1960.3|1946.8|1959.3|1945.8|2
1656669000000|2022-07-01 09:50:00|1958.8|1946.3|1958.8|1946.6|1958.8|1948.1|1958.8|1946.3|0
1656669300000|2022-07-01 09:55:00|1958.6||1956.6||1958.6||1956.3||7
1656669600000|2022-07-01 10:00:00|1956.3||1954.8||1956.3||1954.8||0
1656669900000|2022-07-01 10:05:00|1954.3|1945.3|1951.3|1941.3|1954.3|1945.3|1951.3|1941.3|27
1656670200000|2022-07-01 10:10:00|1950.6|1935.8|1948.3|1936.8|1952.1|1936.8|1948.3|1935.3|20
1656670500000|2022-07-01 10:15:00|1948.1|1934.3|1948.3|1933.6|1948.6|1934.3|1947.3|1933.3|20
1656670800000|2022-07-01 10:20:00|1948.8|1933.8|1950.1|1933.6|1950.6|1935.1|1948.8|1933.6|0
1656671100000|2022-07-01 10:25:00|1950.3|1933.8|1947.8|1933.6|1951.3|1934.8|1947.8|1933.6|0
1656671400000|2022-07-01 10:30:00|1948.1|1933.3|1947.1|1933.3|1948.1|1933.3|1946.8|1933.3|0
1656671700000|2022-07-01 10:35:00|1946.8|1930.3|1945.8|1932.3|1947.8|1932.3|1945.8|1930.3|2
1656672000000|2022-07-01 10:40:00|1945.6||1943.3||1945.6||1943.3||0
1656672300000|2022-07-01 10:45:00|1942.3|1930.6|1940.8|1930.6|1942.3|1930.6|1940.8|1930.6|5
1656672600000|2022-07-01 10:50:00|1940.6|1930.3|1939.3|1927.3|1941.1|1930.3|1939.3|1923.8|35
1656672900000|2022-07-01 10:55:00|1938.3|1924.8|1938.6|1925.3|1939.3|1925.3|1933.1|1924.8|10
1656673200000|2022-07-01 11:00:00|1938.3|1925.8|1937.8|1925.8|1938.6|1925.8|1936.8|1925.8|0
1656673500000|2022-07-01 11:05:00|1937.3|1926.1|1937.6|1926.3|1937.6|1926.3|1935.3|1926.1|0
1656673800000|2022-07-01 11:10:00|1937.3|1926.6|1938.6|1926.6|1938.8|1926.6|1937.3|1926.6|0
1656674100000|2022-07-01 11:15:00|1939.6|1926.8|1939.3|1926.8|1939.6|1926.8|1938.6|1926.8|0
1656674400000|2022-07-01 11:20:00|1940.8|1927.1|1940.3|1927.1|1941.1|1927.1|1940.3|1927.1|0
1656674700000|2022-07-01 11:25:00|1939.3||1939.3||1939.3||1939.3||0
1656675000000|2022-07-01 11:30:00|1939.1|1927.3|1938.6|1927.1|1939.1|1927.3|1938.6|1927.1|0
1656675300000|2022-07-01 11:35:00|1938.3|1927.3|1938.3|1927.3|1938.6|1927.3|1938.3|1927.3|0
1656675900000|2022-07-01 11:45:00||1927.1||1927.1||1927.1||1927.1|2
1656676200000|2022-07-01 11:50:00|1938.1|1926.1|1937.6|1926.1|1938.1|1926.1|1937.1|1926.1|4
1656676500000|2022-07-01 11:55:00|1937.8|1925.8|1938.3|1925.8|1938.3|1925.8|1937.6|1925.8|0
1656677100000|2022-07-01 12:05:00||1926.3||1926.3||1926.3||1926.3|0
1656678300000|2022-07-01 12:25:00|1937.8||1938.3||1938.3||1937.8||0
1656678600000|2022-07-01 12:30:00|1937.8|1926.6|1937.8|1926.6|1938.3|1926.6|1936.8|1926.6|0
1656678900000|2022-07-01 12:35:00|1938.1||1938.3||1938.3||1938.1||0
1656679200000|2022-07-01 12:40:00|1938.1|1926.8|1937.6|1926.8|1938.1|1926.8|1937.3|1926.8|0
1656679500000|2022-07-01 12:45:00|1937.3|1926.6|1935.8|1926.6|1937.3|1926.6|1935.6|1926.6|5
1656679800000|2022-07-01 12:50:00|1935.6|1925.8|1934.8|1923.3|1936.1|1925.8|1934.8|1923.3|20
1656680100000|2022-07-01 12:55:00|1934.3|1922.3|1934.3|1922.3|1934.3|1922.3|1934.3|1919.3|3
1656680400000|2022-07-01 13:00:00||1920.3||1922.6||1922.6||1920.3|0
1656681000000|2022-07-01 13:10:00|1935.3|1922.8|1935.3|1922.8|1935.3|1922.8|1935.3|1922.8|1
1656681300000|2022-07-01 13:15:00|1935.8|1926.3|1936.3|1926.8|1936.3|1926.8|1935.3|1926.3|12
1656681600000|2022-07-01 13:20:00|1936.6|1927.3|1936.3|1927.3|1936.6|1927.3|1936.3|1926.6|0
1656681900000|2022-07-01 13:25:00|1935.8|1926.6|1934.3|1924.6|1936.3|1927.3|1934.3|1924.6|3
1656682200000|2022-07-01 13:30:00|1936.3|1924.8|1936.3|1924.8|1938.1|1928.3|1936.3|1924.6|5
1656682500000|2022-07-01 13:35:00|1936.1|1924.6|1936.8|1925.8|1937.1|1925.8|1935.1|1924.6|0
1656682800000|2022-07-01 13:40:00|1936.6|1928.3|1942.3|1932.3|1942.3|1932.3|1936.6|1928.3|2
1656683100000|2022-07-01 13:45:00|1942.6|1934.3|1947.3|1935.3|1953.8|1936.6|1942.3|1934.3|80
1656683400000|2022-07-01 13:50:00|1946.3|1935.6|1945.3|1935.1|1946.3|1936.3|1943.6|1934.8|12
1656683700000|2022-07-01 13:55:00|1945.1|1935.3|1945.3|1935.1|1945.3|1935.3|1944.3|1935.1|12
1656684000000|2022-07-01 14:00:00||1935.3||1935.3||1935.3||1935.3|1
1656684300000|2022-07-01 14:05:00|1945.1|1934.8|1943.3|1932.3|1945.1|1934.8|1943.3|1932.3|16
1656684600000|2022-07-01 14:10:00|1943.1|1930.6|1942.8|1930.6|1945.3|1932.3|1942.3|1930.6|25
1656684900000|2022-07-01 14:15:00|1942.3|1931.3|1942.3|1931.3|1942.3|1931.3|1942.3|1931.3|0
1656918900000|2022-07-04 07:15:00|1940.8|1929.8|1940.8|1929.8|1940.8|1929.8|1940.8|1929.8|0
1656919800000|2022-07-04 07:30:00|1951.8|1932.8|1952.8|1942.8|1952.8|1942.8|1951.8|1932.8|5
1656920100000|2022-07-04 07:35:00|1950.8|1932.8|1950.8|1936|1950.8|1936|1950.8|1932.8|1
1656920400000|2022-07-04 07:40:00|1952.3|1936.5|1951.3|1937.3|1952.3|1938.8|1950.3|1936|1
1656920700000|2022-07-04 07:45:00|1952.5|1937|1952|1935.8|1952.8|1940.8|1951|1935.8|5
1656921000000|2022-07-04 07:50:00|1951.8|1934.8|1948.3|1933.8|1952|1934.8|1948.3|1933|0
1656921300000|2022-07-04 07:55:00|1949|1933.5|1949.3|1934.5|1949.8|1935|1949|1933.5|0
1656921600000|2022-07-04 08:00:00|1949|1934.3|1949|1934.8|1949.3|1935|1948.8|1934|0
1656921900000|2022-07-04 08:05:00|1948.5|1935.8|1946.8|1936|1948.5|1936|1946.8|1934.8|5
1656922200000|2022-07-04 08:10:00|1947.8||1948.8||1948.8||1947.8||0
1656922500000|2022-07-04 08:15:00|1949.3||1948.8||1949.3||1948.8||1
1656922800000|2022-07-04 08:20:00|1948.5||1948.8||1949||1947.5||0
1656923100000|2022-07-04 08:25:00|1949.3||1949.3||1949.3||1949.3||0
1656923700000|2022-07-04 08:35:00|1951|1936.8|1955.3|1940.3|1955.3|1940.3|1951|1936.8|6
1656924000000|2022-07-04 08:40:00|1955.5||1953||1956||1953||0
1656924300000|2022-07-04 08:45:00|1952.5||1952.8||1953||1952.5||0
1656924600000|2022-07-04 08:50:00|1951.8|1939.5|1951.5|1936.8|1951.8|1939.5|1951|1936.8|7
1656924900000|2022-07-04 08:55:00|1952||1952||1952||1952||0
1656925200000|2022-07-04 09:00:00|1951.8|1937|1952.5|1938.8|1952.8|1938.8|1951.8|1936.8|0
1656925800000|2022-07-04 09:10:00||1939||1939.5||1939.5||1939|0
1656926100000|2022-07-04 09:15:00||1939.8||1941.8||1941.8||1939.8|3
1656926400000|2022-07-04 09:20:00|1952.8|1939.8|1952.8|1939.8|1952.8|1939.8|1952.8|1939.8|7
1656927000000|2022-07-04 09:30:00|||||||||1
1656927600000|2022-07-04 09:40:00|1951.8|1940|1951.8|1940|1951.8|1940|1951.8|1940|0
1656927900000|2022-07-04 09:45:00||1940.3||1940.3||1940.3||1940.3|0
1656928200000|2022-07-04 09:50:00|1952.8|1940.5|1952.8|1940.3|1952.8|1940.5|1952.8|1940.3|4
1656928500000|2022-07-04 09:55:00|1952.5||1952||1952.5||1951.8||0
1656928800000|2022-07-04 10:00:00|1951.8||1951||1951.8||1950.8||0
1656929100000|2022-07-04 10:05:00|1950.5|1937.3|1945.3|1934.5|1950.5|1937.8|1945.3|1934.5|10
1656929400000|2022-07-04 10:10:00|1944.8|1928.5|1943|1929|1944.8|1929|1943|1928.3|5
1656929700000|2022-07-04 10:15:00|1943.5|1928.3|1933|1915.8|1943.5|1928.3|1927.8|1915.8|26
1656930000000|2022-07-04 10:20:00|1934.5|1917|1933.8|1921.3|1934.5|1923|1933.8|1917|13
1656930300000|2022-07-04 10:25:00||1921||1921.8||1921.8||1920.8|0
1656930600000|2022-07-04 10:30:00|1929.8|1921.3|1934.8|1923|1934.8|1923.3|1929.8|1921.3|37
1656930900000|2022-07-04 10:35:00|1939.3|1923.3|1939.8|1924.3|1939.8|1924.3|1938.5|1922.8|1
1656931200000|2022-07-04 10:40:00|1939.5|1925.3|1940.8|1925.8|1940.8|1925.8|1939.3|1925.3|0
1656931500000|2022-07-04 10:45:00|1940.5||1938.8||1941||1938.8||0
1656932100000|2022-07-04 10:55:00|1940||1939.5||1940||1939.5||0
1656932400000|2022-07-04 11:00:00|1939.3|1923.5|1937.8|1923.5|1939.5|1923.5|1937.8|1923.5|0
1656933000000|2022-07-04 11:10:00|1937.5||1937.5||1937.5||1937.5||0
1656933300000|2022-07-04 11:15:00|1937.3|1927.5|1933.5|1921.8|1937.3|1927.5|1933.5|1921.8|15
1656933900000|2022-07-04 11:25:00|1936.5|1922|1936.8|1922|1937|1922|1936.5|1922|0
1656934200000|2022-07-04 11:30:00|1933.8|1922.3|1933.8|1922.3|1933.8|1922.3|1933.8|1921.8|0
1656934500000|2022-07-04 11:35:00|1933.5|1922.5|1933.5|1923|1933.5|1923|1933.5|1922.5|0
1656934800000|2022-07-04 11:40:00|1933.8|1923.8|1933.8|1922.3|1933.8|1923.8|1933.8|1922.3|2
1656935100000|2022-07-04 11:45:00||1922.5||1922.3||1922.8||1922.3|0
1656935400000|2022-07-04 11:50:00|1933.5||1933.5||1933.5||1933.5||0
1656935700000|2022-07-04 11:55:00||1921.8||1921.8||1921.8||1921.8|0
1656936300000|2022-07-04 12:05:00||1922.3||1922.3||1922.3||1922.3|0
1656936600000|2022-07-04 12:10:00|1933.3||1932.8||1933.3||1932.8||5
1656936900000|2022-07-04 12:15:00|1932.5|1921.8|1931|1917|1932.5|1921.8|1931|1916.8|12
1656937200000|2022-07-04 12:20:00|1929.5|1915.5|1929.5|1915.5|1929.5|1915.5|1929.5|1915.5|0
1656937500000|2022-07-04 12:25:00||1915.8||1915.8||1916||1915.5|0
1656937800000|2022-07-04 12:30:00||1916.3||1916.8||1920.8||1916.3|2
1656938100000|2022-07-04 12:35:00||1917.3||1917.3||1917.3||1917.3|0
1656938400000|2022-07-04 12:40:00|1931|1916.8|1931.5|1916.8|1931.8|1916.8|1928.5|1916.8|6
1656938700000|2022-07-04 12:45:00|1931||1931.3||1931.5||1931||0
1656939000000|2022-07-04 12:50:00||1916.3||1915.8||1916.3||1915.8|7
1656939300000|2022-07-04 12:55:00|1931|1916|1931|1916.5|1931|1919.3|1931|1916|5
1656939600000|2022-07-04 13:00:00||1916.8||1917.3||1917.3||1916.8|0
1656939900000|2022-07-04 13:05:00||1918||1918||1918.3||1917.5|0
1656940200000|2022-07-04 13:10:00|1934.5|1918.3|1933.5|1920.5|1934.8|1920.5|1933.5|1918.3|5
1656940800000|2022-07-04 13:20:00|1933.3||1932.5||1933.3||1932.5||0
1656941100000|2022-07-04 13:25:00|1932.3||1932.3||1932.3||1932.3||0
1656941400000|2022-07-04 13:30:00|1932|1919.8|1932|1917.5|1932|1919.8|1932|1917.5|1
1656941700000|2022-07-04 13:35:00|1931.8|1917.3|1931.8|1917.3|1931.8|1917.8|1931.8|1917|0
1656942000000|2022-07-04 13:40:00|1931.5|1917.5|1931.3|1917.5|1931.5|1917.5|1931.3|1917.3|0
1656942300000|2022-07-04 13:45:00|1931|1917.8|1930.8|1917.5|1931.3|1918|1930.8|1917.5|0
1656942600000|2022-07-04 13:50:00|1930.5||1930.8||1930.8||1930.5||0
1656942900000|2022-07-04 13:55:00|1930.3|1916.5|1930.8|1914.8|1930.8|1916.5|1926.8|1914.8|10
1656943200000|2022-07-04 14:00:00|1931.8|1910.8|1933.3|1910.8|1933.5|1910.8|1931.8|1910.8|2
1656943500000|2022-07-04 14:05:00|1932.3|1915.5|1931.5|1912.3|1932.3|1915.5|1931.5|1910.8|4
1656943800000|2022-07-04 14:10:00|1933.8|1912.5|1933.8|1916|1933.8|1916|1928|1912.5|2
1656944100000|2022-07-04 14:15:00|1932.8|1916.8|1932.8|1918|1932.8|1918|1928.8|1916.8|2
1657005300000|2022-07-05 07:15:00|1932.8|1918|1932.8|1918|1932.8|1918|1932.8|1918|0
1657006200000|2022-07-05 07:30:00|1945.8|1917.8|1946.3|1917.8|1946.3|1917.8|1945.8|1917.8|0
1657006500000|2022-07-05 07:35:00|1945.8|1918|1945.8|1929|1945.8|1930.8|1945.3|1918|0
1657006800000|2022-07-05 07:40:00|1944.8|1928|1945.8|1931.8|1945.8|1931.8|1944.8|1927.8|0
1657007100000|2022-07-05 07:45:00|1945.3|1932.8|1943.8|1928.8|1945.3|1932.8|1943.8|1928.8|7
1657007400000|2022-07-05 07:50:00|1943.5|1928.3|1943.3|1927.3|1943.5|1929.3|1943.3|1926.8|0
1657007700000|2022-07-05 07:55:00|1942.8|1927|1940.8|1927.8|1942.8|1927.8|1940.5|1925.8|0
1657008000000|2022-07-05 08:00:00|1939.8|1927.3|1938.5|1922|1939.8|1927.3|1938.5|1922|0
1657008300000|2022-07-05 08:05:00|1938.3|1921.5|1929.8|1916.5|1938.3|1921.5|1929.8|1916.5|22
1657008600000|2022-07-05 08:10:00|1929.5|1914.8|1926.8|1914.8|1929.5|1914.8|1926.8|1914.8|4
1657008900000|2022-07-05 08:15:00|1927||1929.5||1929.5||1927||1
1657009200000|2022-07-05 08:20:00|1929.3|1909.8|1921.8|1909.8|1929.3|1910.8|1921.8|1909.8|25
1657009500000|2022-07-05 08:25:00|1918.8|1907.5|1919.8|1908|1920.3|1913.3|1918.8|1905.8|0
1657009800000|2022-07-05 08:30:00|1919|1906.3|1918.3|1902.5|1919.8|1906.3|1918.3|1901.8|8
1657010100000|2022-07-05 08:35:00|1918|1902.8|1914.8|1904.5|1918|1904.5|1914.8|1902.8|0
1657010400000|2022-07-05 08:40:00|1918|1904.8|1917.5|1904.8|1918|1904.8|1917.5|1904.8|1
1657010700000|2022-07-05 08:45:00|1917.3|1905.8|1915.5|1904.5|1917.3|1905.8|1915.3|1904.5|2
1657011000000|2022-07-05 08:50:00|1915.3|1902.3|1909.3|1896.8|1915.5|1902.3|1909.3|1896.3|37
1657011300000|2022-07-05 08:55:00|1908.8|1896.3|1907.8|1896.3|1908.8|1896.3|1907.8|1896.3|2
1657011600000|2022-07-05 09:00:00|1907.5|1895.8|1907.5|1895.8|1907.5|1895.8|1906.5|1895.8|7
1657011900000|2022-07-05 09:05:00|1907.3|1900.8|1912|1901.8|1913.5|1901.8|1907.3|1895.8|141
1657012200000|2022-07-05 09:10:00|1912.8||1913.5||1913.5||1912.8||25
1657012500000|2022-07-05 09:15:00|1913.8||1913.3||1913.8||1913.3||3
1657013100000|2022-07-05 09:25:00|1913|1900.3|1911.3|1898|1913|1900.3|1911.3|1898|41
1657013400000|2022-07-05 09:30:00|1911|1897.8|1906.5|1895.8|1911|1897.8|1906.5|1895.8|10
1657013700000|2022-07-05 09:35:00|1906.3|1894.8|1905.8|1892.3|1906.5|1894.8|1905.8|1892|24
1657014000000|2022-07-05 09:40:00|1908.3|1892.5|1907.8|1896.8|1909.3|1896.8|1907.8|1892.5|0
1657014300000|2022-07-05 09:45:00|1908.8|1895.8|1909.8|1896|1909.8|1896|1908.8|1895.8|7
1657014600000|2022-07-05 09:50:00||1896.3||1896.8||1896.8||1896|0
1657014900000|2022-07-05 09:55:00|1909.3|1897.8|1908.8|1897.8|1909.3|1897.8|1907.8|1897.8|4
1657015500000|2022-07-05 10:05:00|1909.3|1898|1909.5|1897.3|1909.5|1900.8|1909.3|1897.3|15
1657015800000|2022-07-05 10:10:00|1909.8|1897.5|1911.8|1899.8|1912.3|1899.8|1909.8|1897.5|4
1657016100000|2022-07-05 10:15:00|1912.3|1900.8|1912|1897.3|1912.3|1903.5|1912|1897.3|8
1657016400000|2022-07-05 10:20:00|1912.3|1897.5|1912.3|1897.3|1912.3|1898|1912.3|1897.3|0
1657016700000|2022-07-05 10:25:00||1897.5||1897.5||1897.5||1897.5|0
1657017300000|2022-07-05 10:35:00|1913.3|1897.8|1913.8|1897.8|1913.8|1897.8|1913.3|1897.8|6
1657017600000|2022-07-05 10:40:00|1914.8|1898|1913.8|1902|1915.5|1902|1913.8|1898|11
1657017900000|2022-07-05 10:45:00|1913.5|1901.8|1913.8|1901.3|1913.8|1901.8|1913.5|1900.8|20
1657018200000|2022-07-05 10:50:00|1915.5|1901.5|1915.5|1901.8|1915.5|1901.8|1915.5|1901.5|8
1657018500000|2022-07-05 10:55:00|1916.8||1915.8||1916.8||1915.8||6
1657018800000|2022-07-05 11:00:00|1915.5|1901.3|1915.8|1901.3|1915.8|1901.3|1915.5|1901.3|0
1657019100000|2022-07-05 11:05:00|1915.5||1915.8||1915.8||1915||0
1657019400000|2022-07-05 11:10:00||1901.5||1902.3||1902.3||1901.5|0
1657019700000|2022-07-05 11:15:00|1915.5|1902|1915.5|1901.3|1915.5|1902|1915.5|1901.3|0
1657020000000|2022-07-05 11:20:00|1915||1914.5||1915.3||1914.3||0
1657020300000|2022-07-05 11:25:00|1914.3|1901.5|1913.5|1901.5|1914.5|1901.5|1913.5|1901.5|0
1657020600000|2022-07-05 11:30:00|1913.3|1901.8|1913.3|1901.8|1913.3|1901.8|1913.3|1901.8|0
1657020900000|2022-07-05 11:35:00|1912.8||1912.8||1912.8||1912.8||0
1657021200000|2022-07-05 11:40:00|1912.5|1901.5|1912.5|1901.5|1912.5|1901.5|1912.5|1901.5|2
1657021500000|2022-07-05 11:45:00|1912.3|1901.3|1909.3|1898|1912.3|1901.3|1909.3|1897.8|30
1657021800000|2022-07-05 11:50:00|1909|1897.8|1905.8|1893.5|1909|1897.8|1905.8|1893.5|26
1657022100000|2022-07-05 11:55:00|1905.5|1893|1905.5|1893|1905.5|1893|1905.5|1893|15
1657022400000|2022-07-05 12:00:00|1905.3|1892.3|1901.3|1887.8|1905.3|1892.3|1901|1887.8|25
1657022700000|2022-07-05 12:05:00|1901|1886.8|1898.8|1886.8|1901|1887.5|1898.8|1886.8|29
1657023000000|2022-07-05 12:10:00|1897.8|1887|1897.8|1887.5|1897.8|1887.8|1897.8|1887|0
1657023300000|2022-07-05 12:15:00|1895.5|1887|1897.8|1883|1897.8|1887|1895.5|1883|12
1657023600000|2022-07-05 12:20:00||1882.8||1884||1884||1882.5|0
1657023900000|2022-07-05 12:25:00|1897.5|1882|1895.8|1882|1897.8|1882|1893.8|1882|0
1657024200000|2022-07-05 12:30:00|1894.8||1894.3||1894.8||1894.3||0
1657024500000|2022-07-05 12:35:00|1894|1878.8|1888.8|1876.8|1894|1878.8|1888.8|1875.8|23
1657024800000|2022-07-05 12:40:00|1888.5|1876|1890.8|1877.5|1890.8|1877.5|1887.8|1876|20
1657025100000|2022-07-05 12:45:00|1888.8|1877.8|1890.5|1879.8|1894.3|1880.8|1888.8|1877.8|26
1657025400000|2022-07-05 12:50:00|1889.8|1880.8|1889.8|1880.8|1893.8|1880.8|1888.8|1880.8|15
1657025700000|2022-07-05 12:55:00|1888.8|1879.8|1889.8|1877.3|1889.8|1879.8|1888.8|1877.3|19
1657026000000|2022-07-05 13:00:00|1889.5|1877.5|1889.5|1877.3|1889.5|1877.8|1889.5|1877.3|2
1657026300000|2022-07-05 13:05:00|1889.8||1888.8||1889.8||1885.8||3
1657026600000|2022-07-05 13:10:00|1889.8|1877.8|1888.5|1877.3|1889.8|1881.3|1888.3|1877.3|100
1657026900000|2022-07-05 13:15:00|1888.8|1876.8|1883.5|1872.8|1888.8|1876.8|1883.3|1872.8|16
1657027200000|2022-07-05 13:20:00|1883.8|1871.8|1881.8|1870.8|1884.8|1872|1881.8|1870.8|10
1657027500000|2022-07-05 13:25:00|1881.5|1869.8|1880.8|1865.8|1881.5|1869.8|1880.8|1865.8|15
1657027800000|2022-07-05 13:30:00|1880.5|1866|1876.8|1865.8|1880.5|1870.8|1876.8|1865.8|1
1657028100000|2022-07-05 13:35:00|1876.5|1863.8|1871.8|1862.8|1876.5|1865.8|1871.8|1862.8|23
1657028400000|2022-07-05 13:40:00|1873.8|1863.3|1872.8|1863.3|1873.8|1863.3|1872.8|1863.3|15
1657028700000|2022-07-05 13:45:00|1872.5|1861.8|1868.8|1860.5|1873.8|1861.8|1868.8|1860.5|50
1657029000000|2022-07-05 13:50:00|1865.8|1857.8|1865.3|1856|1872.3|1860.8|1865.3|1856|94
1657029300000|2022-07-05 13:55:00|1863.5|1854.8|1860.3|1851.8|1865.3|1854.8|1860.3|1850.8|22
1657029600000|2022-07-05 14:00:00|1860.8|1850.8|1865|1850.8|1865.3|1852.3|1860.5|1849.8|71
1657029900000|2022-07-05 14:05:00|1865.3|1851|1867.3|1854.8|1867.3|1854.8|1865.3|1851|3
1657030200000|2022-07-05 14:10:00|1874.8|1857.8|1874|1859.8|1874.8|1860.8|1874|1857.8|5
1657030500000|2022-07-05 14:15:00|1873.3|1857.8|1870|1857.8|1873.3|1857.8|1870|1857.8|4
1657091700000|2022-07-06 07:15:00|1870|1857.8|1870|1857.8|1870|1857.8|1870|1857.8|0
1657092600000|2022-07-06 07:30:00|1890.8|1868.8|1892.8|1873.3|1898.3|1873.5|1890.8|1868.8|3
1657092900000|2022-07-06 07:35:00|1892.5|1880.8|1892.5|1879.3|1892.5|1880.8|1888.8|1871.8|28
1657093200000|2022-07-06 07:40:00|1892.8|1879.5|1898.8|1885|1899|1890.8|1892.8|1879.5|10
1657093500000|2022-07-06 07:45:00|1899.3|1885.8|1892.8|1878.8|1899.3|1889.8|1892.8|1878.8|39
1657093800000|2022-07-06 07:50:00|1890.5|1878|1884.8|1873.8|1890.5|1879.8|1884.8|1871|19
1657094100000|2022-07-06 07:55:00|1886|1874|1883.8|1873.8|1886.5|1875.8|1883.8|1873.8|31
1657094400000|2022-07-06 08:00:00|1882.3|1874.8|1882.8|1871.8|1883.8|1874.8|1882.3|1871.3|16
1657094700000|2022-07-06 08:05:00|1882.5|1873.8|1880.5|1866.8|1882.5|1873.8|1875.8|1865.8|27
1657095000000|2022-07-06 08:10:00|1882.3|1867|1878.8|1866|1883.3|1870.8|1878.8|1866|11
1657095300000|2022-07-06 08:15:00|1878.5|1865.8|1878.8|1866|1878.8|1866|1877.5|1865.8|5
1657095600000|2022-07-06 08:20:00||1866.3||1866||1867||1866|1
1657095900000|2022-07-06 08:25:00|1878.3|1862.3|1873.3|1861.5|1878.5|1862.3|1873.3|1860.8|3
1657096200000|2022-07-06 08:30:00||1861.3||1861.3||1861.5||1861|0
1657096500000|2022-07-06 08:35:00||1861.5||1860.5||1861.8||1860.3|11
1657096800000|2022-07-06 08:40:00|1872.8|1861|1868.8|1857|1872.8|1861|1868.8|1856.8|2
1657097100000|2022-07-06 08:45:00|1872.8|1857.5|1868.8|1858.3|1872.8|1858.3|1868.8|1857.5|1
1657097400000|2022-07-06 08:50:00|1868.5|1856.3|1868.5|1857|1868.5|1857|1868.5|1856.3|0
1657097700000|2022-07-06 08:55:00|1865|1855.8|1868.5|1854.8|1868.5|1855.8|1865|1854.8|10
1657098000000|2022-07-06 09:00:00||1855.3||1855.3||1855.3||1855.3|0
1657098300000|2022-07-06 09:05:00|1868.8|1855.8|1868.8|1855.8|1868.8|1856.8|1868.8|1855.8|0
1657098600000|2022-07-06 09:10:00||1856.3||1856||1857||1855.8|0
1657098900000|2022-07-06 09:15:00|1863.8|1855.5|1865.8|1855.5|1868.8|1856|1863.8|1854.8|50
1657099200000|2022-07-06 09:20:00|1868.8|1855.8|1868.8|1857.8|1868.8|1857.8|1868.8|1855.5|7
1657099500000|2022-07-06 09:25:00|1873.8|1858|1873.8|1861.3|1873.8|1861.3|1873.8|1858|13
1657099800000|2022-07-06 09:30:00|1876.8|1861.8|1878.8|1869.5|1878.8|1869.8|1876.8|1861.8|24
1657100100000|2022-07-06 09:35:00|1881.8|1870.8|1882.3|1871|1883|1874|1881|1870.8|16
1657100400000|2022-07-06 09:40:00|1883.3|1872.8|1884.8|1873.5|1886.3|1875.8|1883.3|1872.8|15
1657100700000|2022-07-06 09:45:00||1873.3||1873.3||1873.3||1873.3|0
1657101000000|2022-07-06 09:50:00|1885|1875.8|1888.3|1879.8|1888.3|1879.8|1885|1872.8|22
1657101300000|2022-07-06 09:55:00|1883.8|1874|1892.3|1880.8|1892.3|1880.8|1883.8|1874|33
1657101600000|2022-07-06 10:00:00|1893|1885.5|1896.5|1885.5|1896.5|1888.3|1893|1880.8|72
1657101900000|2022-07-06 10:05:00|1896.8|1888.3|1898.3|1886|1898.8|1888.8|1896.8|1885.5|51
1657102200000|2022-07-06 10:10:00|1898.8|1887.8|1895.8|1883.3|1898.8|1887.8|1895.8|1881.8|28
1657102500000|2022-07-06 10:15:00|1895.5|1881.5|1895|1881.5|1895.5|1882.3|1895|1881.5|0
1657102800000|2022-07-06 10:20:00|1894.8|1881|1894|1881.3|1894.8|1881.3|1894|1881|0
1657103100000|2022-07-06 10:25:00|1893.8||1890.8||1894||1890.8||16
1657103400000|2022-07-06 10:30:00|1888.8|1881|1890.8|1877|1890.8|1881|1888.8|1877|17
1657103700000|2022-07-06 10:35:00|1889.3|1876.5|1889.3|1878|1889.3|1880.8|1889.3|1876.5|5
1657104000000|2022-07-06 10:40:00|1890.8|1878.3|1893.8|1880.8|1893.8|1881.8|1890.8|1878.3|9
1657104300000|2022-07-06 10:45:00|1895|1881|1895|1881.3|1895|1881.3|1895|1880.8|5
1657104600000|2022-07-06 10:50:00|1894.8|1880.8|1894.5|1880.8|1894.8|1881|1894.5|1880.8|0
1657104900000|2022-07-06 10:55:00|1894.3|1879|1892.3|1876.5|1894.5|1879|1892|1876.5|2
1657105200000|2022-07-06 11:00:00|1892|1876.3|1889.3|1876.3|1892|1876.3|1889.3|1876.3|1
1657105500000|2022-07-06 11:05:00|1888.8||1888.5||1888.8||1888.5||0
1657105800000|2022-07-06 11:10:00|1888.3||1888.3||1888.3||1888.3||0
1657106100000|2022-07-06 11:15:00|1888|1871.3|1879|1869|1888.3|1871.8|1879|1869|11
1657106400000|2022-07-06 11:20:00|1882.8|1868.8|1878.8|1869.5|1884.5|1870.8|1878.8|1868.8|2
1657106700000|2022-07-06 11:25:00||1869.3||1868.8||1869.5||1868.3|0
1657107000000|2022-07-06 11:30:00|1877.8|1868.3|1883.8|1868.3|1883.8|1870.3|1877.8|1867.5|16
1657107300000|2022-07-06 11:35:00|1880.8|1868.8|1881.8|1870.3|1881.8|1872.8|1880.8|1868.8|1
1657107600000|2022-07-06 11:40:00|1882.8|1870.5|1883.8|1872.3|1883.8|1874.8|1882.8|1870.5|2
1657107900000|2022-07-06 11:45:00||1872.8||1872.8||1872.8||1872|0
1657108200000|2022-07-06 11:50:00||1873||1873.3||1873.3||1873|0
1657108500000|2022-07-06 11:55:00||1872||1872||1872||1872|0
1657108800000|2022-07-06 12:00:00||1871||1872||1872.3||1871|0
1657109400000|2022-07-06 12:10:00||1872.5||1871.8||1872.5||1871.8|0
1657110000000|2022-07-06 12:20:00|1882.8|1871|1882.8|1871.3|1882.8|1871.3|1882.8|1871|0
1657110300000|2022-07-06 12:25:00|1883.8|1871.8|1888.8|1876|1888.8|1876|1883.8|1871.8|23
1657110600000|2022-07-06 12:30:00|1888.5|1874.8|1888.8|1875.8|1888.8|1876.5|1888.5|1874.8|13
1657110900000|2022-07-06 12:35:00|1888.5|1876|1888.5|1875.5|1888.5|1880|1888.3|1874|0
1657111200000|2022-07-06 12:40:00|1888||1888.5||1888.5||1888||0
1657111500000|2022-07-06 12:45:00|1888.8||1888.8||1888.8||1888.8||0
1657111800000|2022-07-06 12:50:00|1888.5|1874|1888.3|1873|1888.5|1874|1888.3|1873|0
1657112100000|2022-07-06 12:55:00|1888|1873.3|1886.3|1870.8|1888|1873.3|1886.3|1870.8|10
1657112400000|2022-07-06 13:00:00|1886|1869.8|1885.5|1869.8|1886|1870|1885.5|1869.8|1
1657112700000|2022-07-06 13:05:00|1885.3|1869.3|1884|1867|1885.5|1869.3|1884|1867|0
1657113000000|2022-07-06 13:10:00|1883.5|1866.3|1878.8|1865.3|1883.8|1866.5|1878.8|1865.3|0
1657113300000|2022-07-06 13:15:00||1865.5||1865.3||1866||1865.3|0
1657113600000|2022-07-06 13:20:00|1878.5||1874.8||1878.8||1874.8||10
1657113900000|2022-07-06 13:25:00|1875.8||1875.8||1875.8||1875||20
1657114200000|2022-07-06 13:30:00|1877.5|1865.8|1878.3|1865.5|1878.3|1865.8|1877.5|1865.3|4
1657114500000|2022-07-06 13:35:00|1882.3|1866|1882.3|1868.5|1882.3|1870.3|1882.3|1866|20
1657114800000|2022-07-06 13:40:00|1882|1867.3|1881.8|1867.8|1882|1867.8|1881.8|1867.3|0
1657115100000|2022-07-06 13:45:00|1878.8||1878.8||1878.8||1878.8||0
1657115400000|2022-07-06 13:50:00|1878.5|1867.3|1878|1866.8|1878.5|1867.3|1878|1866.8|2
1657115700000|2022-07-06 13:55:00|1878.5|1867.3|1878.5|1865.3|1878.5|1867.3|1878.3|1865.3|7
1657116000000|2022-07-06 14:00:00|1878.3|1864.8|1877.5|1859.3|1878.3|1864.8|1877.5|1859.3|7
1657116300000|2022-07-06 14:05:00|1877.8|1860.8|1876|1859.3|1877.8|1860.8|1876|1859.3|12
1657116600000|2022-07-06 14:10:00|1875.8|1859.8|1876|1867.8|1876|1867.8|1875.8|1859.8|15
1657116900000|2022-07-06 14:15:00|1875.8|1861|1875.8|1866.8|1876|1866.8|1873.8|1861|20
1657178100000|2022-07-07 07:15:00|1872.4|1863.4|1872.4|1863.4|1872.4|1863.4|1872.4|1863.4|0
1657179300000|2022-07-07 07:35:00|1895.4|1878.4|1898.9|1869.4|1900.4|1878.4|1895.4|1867.4|0
1657179600000|2022-07-07 07:40:00|1897.6|1869.9|1885.4|1872.4|1897.6|1872.9|1885.4|1869.9|0
1657179900000|2022-07-07 07:45:00|1885.1|1872.6|1888.4|1873.9|1888.6|1874.6|1885.1|1872.6|1
1657180200000|2022-07-07 07:50:00|1887.6|1873.6|1887.6|1877.4|1887.6|1877.4|1887.6|1873.6|10
1657180500000|2022-07-07 07:55:00|1888.4|1879.6|1890.6|1876.1|1892.9|1880.4|1888.4|1876.1|13
1657180800000|2022-07-07 08:00:00|1885.4||1889.6||1890.6||1885.4||10
1657181100000|2022-07-07 08:05:00|1890.6|1875.1|1890.6|1877.1|1890.6|1877.1|1890.6|1874.9|0
1657181400000|2022-07-07 08:10:00|1892.9|1876.6|1893.9|1880.4|1894.1|1880.4|1892.9|1876.4|0
1657181700000|2022-07-07 08:15:00|1895.4|1881.4|1895.4|1884.4|1895.4|1884.4|1895.1|1881.4|2
1657182000000|2022-07-07 08:20:00|1892.4|1880.4|1895.4|1881.4|1895.4|1881.4|1890.4|1880.4|13
1657182300000|2022-07-07 08:25:00|1898.9|1881.9|1898.9|1887.4|1898.9|1887.4|1898.9|1881.4|10
1657182600000|2022-07-07 08:30:00||1884.9||1884.9||1884.9||1884.9|1
1657182900000|2022-07-07 08:35:00|1898.4||1898.4||1898.4||1898.4||1
1657183200000|2022-07-07 08:40:00|1898.1|1882.4|1894.4|1880.4|1898.1|1882.4|1894.1|1880.4|4
1657183500000|2022-07-07 08:45:00|1894.1|1885.6|1890.6|1880.4|1894.1|1885.6|1890.6|1880.4|2
1657183800000|2022-07-07 08:50:00|1891.1|1877.9|1890.4|1876.9|1891.4|1877.9|1890.4|1876.4|1
1657184100000|2022-07-07 08:55:00|1891.9|1877.4|1891.9|1880.4|1891.9|1880.4|1891.9|1877.4|1
1657184400000|2022-07-07 09:00:00|1891.4|1877.6|1890.4|1877.9|1891.4|1877.9|1890.4|1877.6|1
1657184700000|2022-07-07 09:05:00|1888.4|1878.1|1888.4|1878.4|1892.1|1878.4|1888.4|1878.1|0
1657185000000|2022-07-07 09:10:00||1877.9||1877.4||1877.9||1875.4|4
1657185300000|2022-07-07 09:15:00|1889.6|1875.9|1889.6|1878.4|1889.6|1878.4|1889.6|1875.9|1
1657185600000|2022-07-07 09:20:00||1878.6||1877.4||1879.4||1876.9|3
1657185900000|2022-07-07 09:25:00|1891.9|1879.4|1892.6|1878.4|1892.6|1879.4|1889.4|1877.4|1
1657186200000|2022-07-07 09:30:00|1892.4|1878.6|1894.4|1879.6|1895.1|1879.6|1891.4|1878.6|0
1657186500000|2022-07-07 09:35:00|1894.6|1879.9|1895.1|1879.9|1895.9|1879.9|1894.6|1879.9|0
1657186800000|2022-07-07 09:40:00|1894.9|1880.1|1896.4|1880.4|1896.6|1880.4|1894.9|1880.1|0
1657187100000|2022-07-07 09:45:00|1896.6|1880.6|1897.9|1883.6|1897.9|1883.6|1896.6|1880.6|2
1657187400000|2022-07-07 09:50:00|1897.6|1882.6|1897.9|1881.1|1897.9|1888.9|1896.4|1880.9|6
1657187700000|2022-07-07 09:55:00|1897.4|1880.9|1897.4|1880.9|1897.6|1880.9|1897.1|1880.9|0
1657188000000|2022-07-07 10:00:00|1897.1|1880.6|1896.9|1880.9|1897.6|1880.9|1896.9|1880.4|0
1657188300000|2022-07-07 10:05:00||1881.1||1882.1||1882.1||1880.6|10
1657188600000|2022-07-07 10:10:00|1897.9|1882.4|1897.9|1883.9|1897.9|1883.9|1897.9|1882.4|0
1657188900000|2022-07-07 10:15:00|1899.4|1884.9|1899.4|1887.4|1899.4|1890.4|1899.4|1884.9|4
1657189200000|2022-07-07 10:20:00|1899.1|1884.9|1897.9|1884.9|1899.1|1884.9|1897.9|1884.9|6
1657189800000|2022-07-07 10:30:00|1899.4|1885.1|1901.9|1888.1|1901.9|1888.1|1899.4|1884.9|32
1657190100000|2022-07-07 10:35:00|1901.6|1885.6|1901.6|1886.9|1901.9|1891.4|1900.1|1885.4|15
1657190400000|2022-07-07 10:40:00||1887.1||1885.6||1887.1||1885.4|0
1657190700000|2022-07-07 10:45:00||1885.9||1887.6||1887.6||1885.9|0
1657191000000|2022-07-07 10:50:00|1901.9|1887.9|1901.9|1887.6|1901.9|1887.9|1901.9|1887.6|0
1657191300000|2022-07-07 10:55:00||1888.1||1888.9||1888.9||1888.1|0
1657191600000|2022-07-07 11:00:00|1903.4|1888.6|1902.9|1889.9|1903.4|1889.9|1902.4|1888.6|1
1657191900000|2022-07-07 11:05:00|1902.4||1901.6||1902.4||1901.1||0
1657192200000|2022-07-07 11:10:00|1901.9|1889.6|1902.4|1890.4|1902.4|1890.4|1901.9|1889.6|0
1657192800000|2022-07-07 11:20:00|1902.1||1900.4||1902.1||1900.4||0
1657193100000|2022-07-07 11:25:00||1889.9||1889.9||1889.9||1889.9|1
1657193400000|2022-07-07 11:30:00|1902.4|1890.4|1902.4|1890.4|1902.4|1890.4|1902.4|1890.4|10
1657193700000|2022-07-07 11:35:00|1903.4|1890.6|1907.4|1894.6|1907.4|1894.6|1903.4|1890.6|25
1657194000000|2022-07-07 11:40:00|1907.1|1894.4|1907.4|1894.6|1907.4|1894.6|1907.1|1894.4|0
1657194300000|2022-07-07 11:45:00|1908.9|1894.9|1907.9|1895.4|1909.4|1895.4|1907.9|1894.9|4
1657194900000|2022-07-07 11:55:00|1908.4|1897.4|1908.4|1894.9|1908.4|1897.4|1905.4|1894.9|5
1657195200000|2022-07-07 12:00:00|1909.9|1895.4|1910.1|1895.4|1910.1|1895.4|1909.6|1895.4|5
1657195500000|2022-07-07 12:05:00|1910.4||1910.4||1910.4||1910.1||0
1657195800000|2022-07-07 12:10:00|1910.1|1897.4|1909.6|1899.1|1910.1|1899.1|1909.6|1897.4|0
1657196100000|2022-07-07 12:15:00|1909.4||1909.6||1909.6||1909.4||2
1657196400000|2022-07-07 12:20:00||1899.6||1899.1||1899.9||1899.1|0
1657196700000|2022-07-07 12:25:00|1910.1||1910.1||1910.1||1910.1||1
1657197000000|2022-07-07 12:30:00|1910.4|1899.4|1912.9|1899.9|1912.9|1900.6|1910.4|1899.4|15
1657197300000|2022-07-07 12:35:00|1912.6|1900.1|1912.4|1902.4|1912.6|1902.4|1912.4|1900.1|0
1657197600000|2022-07-07 12:40:00|1912.6|1903.1|1915.1|1903.4|1915.1|1903.9|1912.6|1903.1|5
1657197900000|2022-07-07 12:45:00|1915.4|1902.6|1915.4|1903.6|1915.4|1903.9|1915.4|1901.4|1
1657198200000|2022-07-07 12:50:00||1905.1||1903.9||1905.4||1903.6|2
1657198500000|2022-07-07 12:55:00||1904.1||1905.1||1905.4||1904.1|3
1657198800000|2022-07-07 13:00:00|1918.4|1905.4|1919.4|1910.4|1919.4|1910.4|1918.4|1904.9|11
1657199100000|2022-07-07 13:05:00|1920.4|1912.4|1926.9|1915.4|1926.9|1917.6|1920.4|1912.4|36
1657199400000|2022-07-07 13:10:00|1927.1|1916.4|1927.4|1915.4|1927.9|1917.4|1925.4|1915.4|16
1657199700000|2022-07-07 13:15:00|1927.6|1915.1|1928.1|1911.6|1928.4|1915.1|1927.6|1910.9|1
1657200000000|2022-07-07 13:20:00|1924.9|1911.4|1923.4|1908.6|1924.9|1911.4|1923.4|1908.1|0
1657200300000|2022-07-07 13:25:00|1922.9|1909.4|1919.9|1909.9|1923.4|1914.4|1919.9|1907.4|3
1657200600000|2022-07-07 13:30:00||1908.4||1908.9||1908.9||1908.4|0
1657200900000|2022-07-07 13:35:00|1918.6|1909.1|1918.6|1909.1|1918.6|1909.1|1918.6|1909.1|1
1657201200000|2022-07-07 13:40:00|1918.4|1908.9|1918.1|1907.4|1918.4|1909.4|1917.9|1905.4|8
1657201500000|2022-07-07 13:45:00|1917.9|1905.4|1916.4|1903.9|1918.1|1905.6|1916.1|1903.1|11
1657201800000|2022-07-07 13:50:00|1917.1|1904.4|1918.6|1906.4|1919.1|1907.6|1916.4|1904.4|25
1657202100000|2022-07-07 13:55:00|1918.9|1903.9|1916.6|1900.6|1918.9|1903.9|1916.6|1900.4|6
1657202400000|2022-07-07 14:00:00|1918.4|1900.9|1918.4|1901.4|1918.4|1901.4|1918.4|1900.9|0
1657202700000|2022-07-07 14:05:00|1923.4|1901.6|1923.4|1907.4|1923.4|1912.4|1923.4|1900.6|15
1657203000000|2022-07-07 14:10:00|1920.4|1909.4|1920.4|1908.6|1923.4|1909.4|1920.4|1903.4|2
1657203300000|2022-07-07 14:15:00|1923.1|1912.4|1924.4|1905.4|1924.4|1912.4|1923.1|1904.9|6
1657264500000|2022-07-08 07:15:00|1924.4|1905.4|1924.4|1905.4|1924.4|1905.4|1924.4|1905.4|0
1657264800000|2022-07-08 07:20:00|1920.4|1899.9|1925.4|1900.4|1935.4|1900.4|1920.4|1899.9|0
1657265400000|2022-07-08 07:30:00||1910.6||1910.6||1910.6||1910.6|0
1657265700000|2022-07-08 07:35:00||1900.9||1906.4||1912.1||1900.9|0
1657266000000|2022-07-08 07:40:00|1924.4|1911.4|1923.6|1907.9|1924.4|1911.4|1923.6|1906.4|0
1657266300000|2022-07-08 07:45:00|1923.9|1908.9|1922.4|1908.1|1923.9|1910.4|1918.4|1907.9|7
1657266600000|2022-07-08 07:50:00|1922.1|1907.9|1922.4|1908.1|1922.4|1908.4|1919.4|1905.4|1
1657266900000|2022-07-08 07:55:00|1922.1|1908.4|1927.6|1914.4|1927.6|1914.4|1922.1|1908.4|17
1657267200000|2022-07-08 08:00:00|1929.4|1915.1|1933.4|1918.4|1933.4|1924.9|1929.4|1915.1|3
1657267500000|2022-07-08 08:05:00|1932.6|1918.6|1933.4|1920.9|1933.4|1921.9|1930.4|1918.4|1
1657267800000|2022-07-08 08:10:00|1934.6|1921.1|1941.6|1925.4|1942.1|1926.9|1933.4|1920.9|25
1657268100000|2022-07-08 08:15:00|1941.4|1925.6|1940.9|1927.6|1941.4|1927.6|1940.9|1925.4|0
1657268400000|2022-07-08 08:20:00|1940.4|1928.4|1940.1|1928.6|1940.9|1928.6|1940.1|1928.4|1
1657268700000|2022-07-08 08:25:00|1938.4|1928.4|1936.4|1925.1|1938.4|1928.4|1934.4|1924.9|27
1657269000000|2022-07-08 08:30:00|1936.1|1924.9|1935.1|1924.6|1936.1|1924.9|1935.1|1924.6|20
1657269300000|2022-07-08 08:35:00|1934.4|1919.9|1934.4|1922.4|1934.4|1922.4|1930.4|1919.1|28
1657269600000|2022-07-08 08:40:00||1921.4||1921.6||1921.9||1921.4|5
1657269900000|2022-07-08 08:45:00||1921.9||1922.6||1923.4||1921.9|4
1657270200000|2022-07-08 08:50:00|1933.9|1921.6|1933.9|1922.6|1933.9|1922.9|1933.9|1921.6|1
1657270500000|2022-07-08 08:55:00|1935.1|1922.9|1936.1|1923.4|1936.1|1923.4|1935.1|1921.4|3
1657270800000|2022-07-08 09:00:00||1922.4||1921.1||1922.4||1921.1|1
1657271100000|2022-07-08 09:05:00|1935.4|1920.4|1931.9|1917.6|1935.4|1927.4|1928.9|1917.6|1
1657271400000|2022-07-08 09:10:00|1932.6|1915.4|1930.4|1915.6|1932.9|1916.1|1925.4|1914.1|2
1657271700000|2022-07-08 09:15:00||1915.9||1915.6||1915.9||1915.6|8
1657272000000|2022-07-08 09:20:00||1915.9||1917.1||1917.4||1915.6|0
1657272300000|2022-07-08 09:25:00||1917.4||1918.4||1918.4||1917.1|0
1657272600000|2022-07-08 09:30:00|1934.4|1918.6|1934.4|1918.9|1934.4|1918.9|1934.4|1918.4|6
1657272900000|2022-07-08 09:35:00|1934.1|1919.9|1934.1|1920.4|1934.1|1920.4|1934.1|1919.9|0
1657273200000|2022-07-08 09:40:00|1934.4|1920.6|1936.1|1927.4|1936.1|1927.4|1934.4|1920.6|7
1657273500000|2022-07-08 09:45:00|1936.4|1923.9|1937.4|1923.6|1937.4|1924.1|1936.4|1923.6|3
1657273800000|2022-07-08 09:50:00||1923.9||1926.6||1926.6||1923.4|0
1657275000000|2022-07-08 10:10:00||1926.9||1927.4||1927.4||1926.9|0
1657275600000|2022-07-08 10:20:00|1938.4|1929.4|1938.4|1927.9|1938.4|1929.4|1938.4|1927.9|2
1657276800000|2022-07-08 10:40:00|1937.4|1929.4|1938.4|1928.4|1938.4|1929.4|1937.4|1928.4|1
1657277100000|2022-07-08 10:45:00||1929.4||1927.4||1929.4||1927.4|2
1657277700000|2022-07-08 10:55:00||1925.6||1925.6||1925.6||1925.6|1
1657278000000|2022-07-08 11:00:00||1924.9||1927.4||1927.4||1924.9|0
1657278600000|2022-07-08 11:10:00||1924.4||1925.4||1925.4||1924.4|0
1657279200000|2022-07-08 11:20:00||1927.4||1927.4||1927.4||1925.4|0
1657279800000|2022-07-08 11:30:00||1925.6||1925.9||1926.1||1925.6|1
1657280100000|2022-07-08 11:35:00||1926.1||1924.9||1926.1||1924.6|0
1657280400000|2022-07-08 11:40:00||1924.6||1924.6||1924.6||1924.6|5
1657281600000|2022-07-08 12:00:00|1936.4||1936.1||1936.4||1936.1||0
1657282500000|2022-07-08 12:15:00||1924.9||1924.9||1924.9||1924.9|0
1657282800000|2022-07-08 12:20:00||1924.6||1924.6||1924.6||1924.6|0
1657283100000|2022-07-08 12:25:00||1924.9||1924.9||1924.9||1924.9|0
1657283400000|2022-07-08 12:30:00|1935.9|1924.6|1935.9|1924.6|1935.9|1924.9|1935.9|1924.6|0
1657283700000|2022-07-08 12:35:00|1935.1||1935.1||1935.1||1934.9||0
1657284300000|2022-07-08 12:45:00|1932.9|1923.4|1932.4|1921.1|1932.9|1923.4|1932.4|1920.9|6
1657284600000|2022-07-08 12:50:00|1932.1|1920.4|1930.4|1920.4|1932.1|1920.4|1930.4|1919.1|3
1657284900000|2022-07-08 12:55:00|1932.1|1920.1|1932.4|1919.6|1932.4|1920.1|1932.1|1919.6|11
1657285200000|2022-07-08 13:00:00||1919.9||1920.4||1920.4||1919.9|0
1657285500000|2022-07-08 13:05:00|1932.9|1920.6|1930.4|1919.6|1932.9|1922.4|1930.4|1919.6|11
1657285800000|2022-07-08 13:10:00|1926.4|1919.4|1924.9|1914.9|1930.4|1920.1|1924.9|1914.9|133
1657286100000|2022-07-08 13:15:00|1929.9|1913.6|1925.1|1911.9|1929.9|1916.1|1920.4|1911.6|43
1657286400000|2022-07-08 13:20:00|1920.4|1912.4|1925.1|1913.1|1925.1|1913.1|1920.4|1910.6|52
1657286700000|2022-07-08 13:25:00|1924.9|1913.4|1924.6|1913.4|1924.9|1914.4|1924.6|1912.9|0
1657287000000|2022-07-08 13:30:00|1925.1|1913.6|1927.6|1916.1|1927.6|1916.1|1925.1|1913.6|55
1657287300000|2022-07-08 13:35:00|1930.1|1917.4|1930.1|1918.6|1930.1|1918.6|1928.9|1917.4|5
1657287600000|2022-07-08 13:40:00|1928.4|1919.1|1931.9|1921.1|1932.4|1921.1|1928.1|1919.1|51
1657287900000|2022-07-08 13:45:00|1932.1|1921.6|1932.4|1922.6|1933.1|1922.6|1932.1|1921.4|1
1657288200000|2022-07-08 13:50:00|1931.4|1922.1|1930.1|1915.9|1931.4|1922.1|1927.9|1915.9|18
1657288500000|2022-07-08 13:55:00|1932.4|1917.1|1932.1|1919.4|1932.4|1919.4|1930.9|1917.1|1
1657288800000|2022-07-08 14:00:00|1931.4|1918.4|1930.6|1910.6|1931.4|1918.4|1930.6|1907.9|10
1657289100000|2022-07-08 14:05:00|1930.4|1911.4|1929.9|1912.4|1930.4|1912.4|1929.9|1911.4|0
1657289400000|2022-07-08 14:10:00|1930.4||1930.4||1930.4||1930.4||0
1657289700000|2022-07-08 14:15:00|1929.9|1917.4|1929.4|1918.4|1930.4|1918.4|1929.4|1912.4|3
1657523700000|2022-07-11 07:15:00||1918.4||1918.4||1918.4||1918.4|0
1657524000000|2022-07-11 07:20:00|1924.9|1913.4|1921.4|1887.4|1924.9|1913.4|1921.4|1887.4|0
1657524300000|2022-07-11 07:25:00|1920.9||1920.4||1920.9||1920.4||0
1657524600000|2022-07-11 07:30:00|1919.4||1915.4||1919.4||1915.4||0
1657524900000|2022-07-11 07:35:00|1919.4|1888.4|1911.4|1896.6|1919.4|1896.9|1905.4|1888.4|21
1657525200000|2022-07-11 07:40:00|1913.4|1896.9|1919.1|1903.9|1919.1|1903.9|1912.4|1895.1|2
1657525500000|2022-07-11 07:45:00|1919.4|1907.4|1921.4|1910.4|1921.4|1910.4|1919.4|1907.4|14
1657525800000|2022-07-11 07:50:00|1920.4||1920.4||1920.4||1920.4||3
1657526100000|2022-07-11 07:55:00||1908.4||1908.4||1908.4||1908.4|2
1657526400000|2022-07-11 08:00:00|1920.9|1912.4|1921.1|1908.4|1921.4|1912.4|1920.9|1908.4|3
1657526700000|2022-07-11 08:05:00|1920.9||1920.1||1921.1||1918.4||1
1657527000000|2022-07-11 08:10:00|1919.9||1920.4||1920.4||1919.4||2
1657527300000|2022-07-11 08:15:00|1920.1||1920.6||1921.1||1919.9||0
1657527600000|2022-07-11 08:20:00|1920.4|1903.9|1921.1|1904.4|1921.4|1904.4|1920.4|1903.9|10
1657527900000|2022-07-11 08:25:00|1921.4|1904.6|1921.1|1903.9|1921.4|1904.6|1921.1|1903.9|0
1657528200000|2022-07-11 08:30:00|1920.6|1904.1|1920.1|1903.4|1920.6|1904.1|1919.6|1902.9|0
1657528500000|2022-07-11 08:35:00|1919.9|1902.9|1920.4|1903.1|1920.9|1904.4|1919.9|1902.9|0
1657528800000|2022-07-11 08:40:00|1920.1|1903.4|1918.1|1902.6|1921.1|1904.1|1918.1|1902.6|0
1657529100000|2022-07-11 08:45:00|1915.6|1902.9|1913.4|1900.6|1915.6|1903.1|1913.4|1900.6|2
1657529400000|2022-07-11 08:50:00|1913.1|1900.4|1913.1|1900.1|1913.1|1900.6|1913.1|1899.9|0
1657529700000|2022-07-11 08:55:00|1912.4|1900.4|1913.6|1901.9|1913.6|1903.1|1912.1|1899.6|4
1657530000000|2022-07-11 09:00:00|1913.1|1902.4|1913.6|1902.4|1913.6|1902.4|1913.1|1902.4|2
1657530300000|2022-07-11 09:05:00|1913.1||1911.6||1913.1||1911.6||0
1657530600000|2022-07-11 09:10:00|1911.9|1903.6|1913.4|1902.4|1914.1|1903.6|1911.9|1902.4|21
1657530900000|2022-07-11 09:15:00|1912.9||1913.9||1913.9||1912.9||0
1657531200000|2022-07-11 09:20:00|1913.4||1914.6||1914.6||1913.1||1
1657531500000|2022-07-11 09:25:00|1914.4||1915.6||1915.6||1914.4||0
1657531800000|2022-07-11 09:30:00|1915.9|1903.9|1916.4|1903.9|1916.6|1903.9|1915.6|1903.9|0
1657532100000|2022-07-11 09:35:00|1916.6|1902.4|1915.9|1902.4|1916.6|1902.4|1915.6|1902.4|0
1657532400000|2022-07-11 09:40:00|1916.6||1916.6||1916.9||1916.1||0
1657532700000|2022-07-11 09:45:00|1915.9||1915.9||1916.1||1914.6||0
1657533000000|2022-07-11 09:50:00|1915.4||1916.4||1916.6||1915.4||0
1657533300000|2022-07-11 09:55:00|1915.9|1902.6|1915.6|1902.6|1916.1|1902.6|1914.6|1902.6|0
1657533600000|2022-07-11 10:00:00|1916.1||1915.4||1916.1||1914.9||0
1657533900000|2022-07-11 10:05:00||1902.9||1902.9||1902.9||1902.9|0
1657534500000|2022-07-11 10:15:00||1904.4||1904.4||1904.4||1904.4|0
1657534800000|2022-07-11 10:20:00|1915.9|1905.4|1915.6|1905.4|1916.1|1905.4|1915.6|1905.4|0
1657535100000|2022-07-11 10:25:00|1915.9||1915.4||1915.9||1915.4||0
1657535400000|2022-07-11 10:30:00|1915.9|1904.4|1916.1|1902.6|1916.1|1904.4|1913.9|1902.6|10
1657535700000|2022-07-11 10:35:00|1915.6|1902.4|1914.4|1899.1|1916.4|1902.4|1914.4|1898.6|42
1657536000000|2022-07-11 10:40:00|1915.4|1898.9|1914.1|1898.6|1915.4|1899.6|1914.1|1898.6|30
1657536300000|2022-07-11 10:45:00|1914.9|1898.9|1913.6|1898.6|1914.9|1898.9|1913.4|1898.6|0
1657536600000|2022-07-11 10:50:00|1913.9||1911.9||1913.9||1911.9||0
1657536900000|2022-07-11 10:55:00|1911.6|1894.6|1909.9|1893.4|1911.6|1894.6|1909.9|1893.4|1
1657537200000|2022-07-11 11:00:00|1909.6|1892.9|1907.6|1892.4|1909.6|1893.1|1907.6|1892.4|0
1657537500000|2022-07-11 11:05:00|1907.9|1894.4|1908.4|1894.9|1908.4|1895.4|1907.9|1894.4|30
1657537800000|2022-07-11 11:10:00|1907.9|1895.4|1907.6|1895.1|1907.9|1895.4|1907.6|1894.9|30
1657538100000|2022-07-11 11:15:00|1908.1|1895.4|1909.4|1895.4|1909.6|1895.4|1908.1|1895.4|40
1657538400000|2022-07-11 11:20:00|1909.6|1896.4|1910.4|1896.4|1910.4|1896.4|1909.4|1896.4|0
1657538700000|2022-07-11 11:25:00|1910.6||1910.4||1910.9||1910.4||8
1657539000000|2022-07-11 11:30:00|1909.9||1909.1||1909.9||1909.1||0
1657539300000|2022-07-11 11:35:00|1909.4||1910.1||1910.4||1909.4||0
1657539600000|2022-07-11 11:40:00|||||||||2
1657539900000|2022-07-11 11:45:00||1897.4||1897.4||1897.4||1897.4|0
1657540200000|2022-07-11 11:50:00|1909.9|1896.4|1905.6|1894.4|1910.1|1897.4|1905.6|1894.4|7
1657540500000|2022-07-11 11:55:00||1892.9||1892.4||1892.9||1892.4|30
1657540800000|2022-07-11 12:00:00|1907.6|1892.6|1905.4|1892.4|1908.4|1892.6|1905.4|1892.4|0
1657541100000|2022-07-11 12:05:00|1905.1|1887.4|1904.1|1889.6|1905.1|1889.6|1904.1|1887.4|1
1657541400000|2022-07-11 12:10:00|1904.4||1905.4||1905.4||1903.6||0
1657541700000|2022-07-11 12:15:00||1889.9||1889.9||1889.9||1889.6|0
1657542000000|2022-07-11 12:20:00|1905.6|1889.6|1905.6|1889.6|1905.6|1890.4|1905.6|1889.6|0
1657542300000|2022-07-11 12:25:00||1889.9||1889.9||1890.1||1889.9|0
1657542600000|2022-07-11 12:30:00|1905.4|1889.6|1905.6|1890.4|1905.6|1890.4|1905.4|1889.6|0
1657542900000|2022-07-11 12:35:00||1890.6||1892.4||1892.4||1890.6|0
1657543200000|2022-07-11 12:40:00|1905.4||1905.1||1905.4||1905.1||0
1657543500000|2022-07-11 12:45:00|1904.9|1891.4|1900.1|1887.9|1904.9|1891.4|1900.1|1887.9|4
1657543800000|2022-07-11 12:50:00|1899.9|1883.6|1898.4|1887.9|1899.9|1887.9|1897.9|1883.6|12
1657544100000|2022-07-11 12:55:00|1897.9|1887.4|1896.9|1885.4|1898.1|1887.4|1896.9|1884.6|6
1657544400000|2022-07-11 13:00:00|1897.1|1884.9|1897.4|1885.4|1897.9|1885.4|1897.1|1884.9|0
1657544700000|2022-07-11 13:05:00|1897.6|1885.6|1898.9|1883.6|1898.9|1889.9|1892.4|1883.6|50
1657545000000|2022-07-11 13:10:00|1899.1|1885.4|1899.1|1884.4|1900.6|1885.4|1891.4|1882.4|6
1657545300000|2022-07-11 13:15:00|1899.4|1887.4|1898.1|1887.4|1899.9|1887.4|1897.6|1887.4|52
1657545600000|2022-07-11 13:20:00|1898.4|1884.4|1895.1|1884.4|1899.1|1884.4|1895.1|1884.4|5
1657545900000|2022-07-11 13:25:00|1894.9|1883.4|1895.1|1885.4|1895.1|1885.4|1894.9|1883.4|11
1657546200000|2022-07-11 13:30:00|1896.1|1885.6|1896.1|1886.6|1896.1|1887.1|1896.1|1885.6|1
1657546500000|2022-07-11 13:35:00|1898.4|1885.6|1895.4|1882.9|1898.4|1885.6|1895.1|1882.9|15
1657546800000|2022-07-11 13:40:00|1894.4|1883.4|1897.9|1884.4|1897.9|1884.4|1894.4|1883.4|10
1657547100000|2022-07-11 13:45:00|1897.6|1883.6|1897.9|1883.6|1897.9|1883.6|1897.6|1883.6|0
1657547400000|2022-07-11 13:50:00|1897.6||1897.1||1897.9||1897.1||0
1657547700000|2022-07-11 13:55:00|1897.4|1883.9|1897.9|1885.4|1897.9|1885.4|1897.1|1883.9|0
1657548000000|2022-07-11 14:00:00|1895.4|1884.1|1895.4|1884.1|1895.4|1884.1|1895.4|1884.1|0
1657548600000|2022-07-11 14:10:00||1883.9||1885.4||1885.4||1883.9|1
1657548900000|2022-07-11 14:15:00|1894.4||1895.4||1895.4||1894.4||4
1657610100000|2022-07-12 07:15:00|1895.4|1885.4|1895.4|1885.4|1895.4|1885.4|1895.4|1885.4|0
1657610400000|2022-07-12 07:20:00|1900.4|1877.4|1898.4|1830.4|1900.4|1877.4|1898.4|1771.6|0
1657610700000|2022-07-12 07:25:00|1889.4|1857.4|1889.4|1862.4|1889.4|1862.4|1889.4|1857.4|0
1657611000000|2022-07-12 07:30:00|1885.4|1863.4|1885.4|1869.4|1885.4|1869.4|1877.4|1863.4|6
1657611300000|2022-07-12 07:35:00|1880.9|1869.9|1888.4|1874.4|1890.1|1874.4|1880.9|1867.6|12
1657611600000|2022-07-12 07:40:00|1888.1|1874.6|1894.9|1877.9|1894.9|1877.9|1888.1|1874.4|18
1657611900000|2022-07-12 07:45:00|1892.4|1877.4|1900.4|1883.6|1901.6|1884.4|1892.4|1877.1|16
1657612200000|2022-07-12 07:50:00|1899.4|1883.9|1895.4|1882.6|1899.4|1890.4|1895.4|1882.4|0
1657612500000|2022-07-12 07:55:00|1890.4|1882.1|1894.1|1881.6|1895.4|1882.4|1890.4|1881.4|7
1657612800000|2022-07-12 08:00:00|1893.9|1878.6|1890.4|1880.4|1893.9|1880.4|1889.4|1877.4|8
1657613100000|2022-07-12 08:05:00|1894.1|1882.4|1895.4|1881.4|1895.4|1882.4|1894.1|1880.4|3
1657613400000|2022-07-12 08:10:00|1897.4|1881.6|1896.4|1882.4|1897.4|1882.4|1896.4|1881.4|0
1657613700000|2022-07-12 08:15:00|1897.4|1882.6|1897.4|1882.4|1897.4|1882.6|1896.4|1882.4|4
1657614300000|2022-07-12 08:25:00|1898.4|1885.4|1900.6|1887.4|1901.4|1887.4|1898.4|1882.4|26
1657614600000|2022-07-12 08:30:00|1899.4|1886.9|1904.9|1887.6|1905.1|1888.4|1895.4|1886.9|23
1657614900000|2022-07-12 08:35:00|1905.1|1887.9|1906.4|1890.9|1906.4|1890.9|1905.1|1887.9|1
1657615200000|2022-07-12 08:40:00|1905.4|1891.1|1905.4|1890.9|1905.4|1891.4|1905.4|1890.1|26
1657615500000|2022-07-12 08:45:00|1906.4|1891.1|1908.6|1891.1|1908.6|1899.4|1906.4|1890.6|24
1657615800000|2022-07-12 08:50:00|1908.4|1891.6|1909.4|1896.4|1911.4|1896.4|1908.4|1891.1|30
1657616100000|2022-07-12 08:55:00||1895.4||1895.4||1895.4||1895.4|0
1657616400000|2022-07-12 09:00:00|1909.1||1907.4||1909.4||1907.4||0
1657616700000|2022-07-12 09:05:00|1906.7|1894.7|1905.7|1890.2|1906.7|1897.5|1904.7|1890.2|65
1657617000000|2022-07-12 09:10:00|1901.7|1890.5|1907.7|1893.2|1910|1900.7|1901.7|1890.5|161
1657617300000|2022-07-12 09:15:00|1907.2|1892.7|1905.9|1891.4|1907.2|1892.7|1905.9|1891.4|3
1657617600000|2022-07-12 09:20:00|1905.4|1890.9|1902.5|1888.2|1905.4|1890.9|1902.1|1888.2|226
1657617900000|2022-07-12 09:25:00|1902.7||1902.5||1902.7||1902.5||3
1657618200000|2022-07-12 09:30:00|1902.2|1886.7|1902|1887.2|1902.2|1888.2|1902|1886.7|164
1657618800000|2022-07-12 09:40:00|1902.7|1887.5|1903|1891.2|1903.2|1891.2|1902.7|1887.5|75
1657619100000|2022-07-12 09:45:00||1889.7||1888.5||1891.2||1888.2|10
1657619400000|2022-07-12 09:50:00||1888.7||1891.2||1891.5||1888.7|50
1657619700000|2022-07-12 09:55:00|1902.7|1890|1902.7|1891.2|1902.7|1891.2|1902.7|1888.5|159
1657620000000|2022-07-12 10:00:00|1901.2|1890|1902.7|1889.2|1902.7|1890|1901.2|1888.2|1
1657620300000|2022-07-12 10:05:00|1901.2|1891.2|1902.2|1891.2|1902.7|1891.2|1901.2|1891.2|0
1657620600000|2022-07-12 10:10:00|1902.7|1891.5|1905.7|1892.5|1905.7|1892.5|1902.7|1891.5|11
1657620900000|2022-07-12 10:15:00|1910|1892.7|1911|1896.5|1913.5|1900.2|1908.2|1892.7|18
1657621200000|2022-07-12 10:20:00|1908.7|1895|1908.7|1894.7|1908.7|1895.2|1908.7|1894.5|0
1657621500000|2022-07-12 10:25:00|1908.2|1895|1911|1897.5|1911|1897.5|1908.2|1895|2
1657621800000|2022-07-12 10:30:00|1909.2|1897.2|1909.2|1897.2|1909.2|1897.2|1909.2|1897.2|0
1657622100000|2022-07-12 10:35:00|1909|1900.7|1906.2|1897.2|1909|1900.7|1906.2|1897.2|40
1657622400000|2022-07-12 10:40:00|1905.2|1896.5|1904.2|1892.2|1906.2|1896.5|1904.2|1892|39
1657622700000|2022-07-12 10:45:00|1904|1891.5|1904|1890.7|1904|1891.5|1904|1890.2|99
1657623000000|2022-07-12 10:50:00|1903.2||1903.2||1903.2||1903.2||1
1657623300000|2022-07-12 10:55:00|1902.2|1890.2|1902.2|1889.2|1902.2|1890.2|1902.2|1889.2|10
1657623600000|2022-07-12 11:00:00|1902|1888|1896.2|1883.2|1902|1888|1896.2|1882.7|22
1657623900000|2022-07-12 11:05:00|1896|1883.5|1894.2|1882.2|1896.2|1883.5|1894.2|1882.2|0
1657624200000|2022-07-12 11:10:00|1896.2|1882.5|1896.2|1882.7|1896.2|1882.7|1896.2|1882.2|1
1657624500000|2022-07-12 11:15:00|1891|1883.2|1896.2|1883.2|1896.2|1883.7|1891|1882.7|52
1657624800000|2022-07-12 11:20:00|1893.5|1885.5|1895.2|1883.7|1896.2|1885.5|1893.5|1883.2|17
1657625100000|2022-07-12 11:25:00|1896.2|1884.5|1899.2|1886.2|1902|1886.2|1896.2|1883.7|4
1657625700000|2022-07-12 11:35:00|1901.2||1901.2||1901.2||1901.2||2
1657626000000|2022-07-12 11:40:00|1902|1886.5|1901|1886.5|1902.5|1886.5|1900.5|1886.5|0
1657626300000|2022-07-12 11:45:00|1902||1902.2||1902.2||1902||11
1657626600000|2022-07-12 11:50:00|1903|1886.7|1900|1886.5|1903|1886.7|1900|1886.5|0
1657627500000|2022-07-12 12:05:00|||||||||5
1657627800000|2022-07-12 12:10:00|1899.7|1886.2|1899.2|1886.5|1899.7|1886.5|1899.2|1886.2|15
1657628100000|2022-07-12 12:15:00|1898.5|1886.2|1895.2|1882.5|1898.5|1886.2|1895.2|1882.2|1
1657628400000|2022-07-12 12:20:00|1895.5|1882.2|1893.2|1879.2|1895.5|1886.2|1893|1878.7|13
1657628700000|2022-07-12 12:25:00|1891.2|1879.5|1894.2|1882.2|1894.2|1882.2|1891.2|1879.5|15
1657629000000|2022-07-12 12:30:00|1894.7|1882.5|1896|1882.5|1898.2|1882.5|1894.7|1882.5|14
1657629300000|2022-07-12 12:35:00|1896.7|1882.7|1897.2|1882.7|1897.7|1882.7|1896.7|1882.7|0
1657629900000|2022-07-12 12:45:00|1896.2|1882.5|1894.2|1882.5|1896.2|1882.5|1894.2|1882.5|0
1657630200000|2022-07-12 12:50:00|1897||1896.7||1897||1896.7||0
1657630500000|2022-07-12 12:55:00|1897||1897||1897||1896.2||0
1657630800000|2022-07-12 13:00:00|1897.2|1882.7|1897.2|1882.7|1897.2|1882.7|1897.2|1882.7|0
1657631100000|2022-07-12 13:05:00|1898.2|1883|1899.2|1886.2|1900|1886.2|1898.2|1883|0
1657631400000|2022-07-12 13:10:00|1900|1886.5|1900|1889.5|1900|1889.5|1900|1886.2|0
1657631700000|2022-07-12 13:15:00||1888.2||1888.5||1891.2||1886|0
1657632000000|2022-07-12 13:20:00|1899.2|1888.7|1903.7|1889.2|1903.7|1889.2|1899.2|1888.7|5
1657632300000|2022-07-12 13:25:00|1904|1889.5|1909.2|1895.5|1910.7|1895.5|1904|1889.2|10
1657632600000|2022-07-12 13:30:00|1910.2|1895.2|1912.2|1901.5|1913.2|1901.5|1909.2|1895.2|45
1657632900000|2022-07-12 13:35:00|1911.2|1901.7|1914|1901.7|1914|1901.7|1911.2|1901.7|3
1657633200000|2022-07-12 13:40:00|1913.2|1901.5|1914|1901.5|1914.2|1901.5|1912.2|1901.5|3
1657633500000|2022-07-12 13:45:00|1913.7|1899.5|1911|1899.2|1913.7|1900.5|1911|1897.5|21
1657633800000|2022-07-12 13:50:00|1910.7|1900.7|1913.2|1901.2|1913.2|1901.2|1910.7|1899.2|10
1657634100000|2022-07-12 13:55:00|1913|1901.5|1912.2|1901.2|1913.2|1901.5|1912.2|1901.2|4
1657634400000|2022-07-12 14:00:00|1907|1898.2|1909.2|1894.2|1913.2|1898.2|1907|1893.2|10
1657634700000|2022-07-12 14:05:00||1893.2||1895.2||1895.2||1893.2|0
1657635000000|2022-07-12 14:10:00|1909|1901|1908.7|1895.2|1909|1901|1908.7|1895.2|1
1657635300000|2022-07-12 14:15:00|1908.2|1893.2|1907.7|1893.5|1908.2|1893.5|1907.2|1893.2|1
1657696500000|2022-07-13 07:15:00|1907.7|1893.5|1907.7|1893.5|1907.7|1893.5|1907.7|1893.5|0
1657697700000|2022-07-13 07:35:00|1904.2|1891.2|1904.2|1891.2|1904.2|1892|1904|1890.2|6
1657698000000|2022-07-13 07:40:00|1906.2|1891.5|1905.2|1893.7|1906.2|1893.7|1901.2|1891.5|6
1657698300000|2022-07-13 07:45:00|1906.5|1892|1906.2|1891.7|1907.2|1894.2|1906.2|1891.7|1
1657698600000|2022-07-13 07:50:00|1907.2|1894.2|1906.2|1892.5|1908|1894.2|1906.2|1892.5|1
1657698900000|2022-07-13 07:55:00|1905.2|1892|1904.2|1892.2|1906.5|1892.2|1904.2|1892|240
1657699200000|2022-07-13 08:00:00|1904|1893.2|1903|1892.5|1904.2|1893.2|1903|1892.2|56
1657699500000|2022-07-13 08:05:00|1903.2|1892.7|1904.2|1893.2|1904.2|1893.2|1903.2|1892.7|35
1657699800000|2022-07-13 08:10:00|1905.5|1893.5|1905.7|1892.5|1906|1895.2|1903.7|1892.2|2
1657700100000|2022-07-13 08:15:00|1905.2|1892.7|1904.7|1892.7|1905.5|1892.7|1904.7|1892.7|11
1657700400000|2022-07-13 08:20:00|1904.2|1892.5|1905|1892.2|1905.7|1893.2|1904.2|1892.2|11
1657700700000|2022-07-13 08:25:00|1906.2|1892.5|1906.2|1892.5|1906.7|1894.2|1905.2|1892.2|5
1657701000000|2022-07-13 08:30:00||1894.2||1894.7||1894.7||1894.2|0
1657701300000|2022-07-13 08:35:00|1908.5|1895.2|1908.2|1896.2|1908.7|1896.2|1908.2|1895.2|20
1657701600000|2022-07-13 08:40:00|1908|1900|1913.5|1900|1913.5|1900|1907.7|1900|42
1657701900000|2022-07-13 08:45:00|1913.2|1899.2|1912.7|1897.2|1914.2|1901.2|1912.5|1896.5|18
1657702200000|2022-07-13 08:50:00|1913|1897.5|1917.2|1902.2|1917.7|1902.5|1913|1897.5|24
1657702500000|2022-07-13 08:55:00|1918.5|1902.5|1919.2|1906.2|1919.2|1906.2|1918.5|1902.5|0
1657702800000|2022-07-13 09:00:00|1920.7|1912.2|1921.2|1906.7|1921.2|1912.2|1917.5|1906|13
1657703100000|2022-07-13 09:05:00|1923.7|1906.5|1923.7|1911.2|1923.7|1911.2|1922.7|1906.5|1
1657703400000|2022-07-13 09:10:00|1923.2|1907.5|1919.7|1904.2|1923.5|1909.2|1918.7|1903.5|42
1657703700000|2022-07-13 09:15:00|1919|1904|1919.2|1905|1922.2|1906.5|1914.2|1903|22
1657704000000|2022-07-13 09:20:00|1918.2|1905.2|1918.2|1905.7|1918.2|1905.7|1918.2|1905.2|0
1657704300000|2022-07-13 09:25:00|1918|1906|1918|1905.2|1918|1906|1918|1904.7|125
1657704600000|2022-07-13 09:30:00||1905.5||1905.5||1905.5||1905.5|209
1657704900000|2022-07-13 09:35:00|1918.2|1905.7|1922.2|1906|1922.2|1909.7|1918.2|1905|192
1657705200000|2022-07-13 09:40:00|1921.7|1905.2|1920.2|1905.2|1921.7|1905.2|1920.2|1904.7|25
1657705500000|2022-07-13 09:45:00|1923.2|1905.5|1925.2|1909.2|1925.2|1909.2|1923.2|1905.5|51
1657705800000|2022-07-13 09:50:00|1925.5|1909.5|1927.2|1913|1927.2|1913|1925.2|1909.5|11
1657706100000|2022-07-13 09:55:00||1913.2||1914.5||1914.5||1912.7|0
1657706400000|2022-07-13 10:00:00||1912.5||1912.2||1912.7||1912.2|0
1657706700000|2022-07-13 10:05:00|1927|1911.7|1927|1911.7|1927.2|1916.7|1926.5|1911.7|1
1657707000000|2022-07-13 10:10:00|1927.2|1912|1927.5|1911.7|1928.5|1912.2|1924.2|1911.7|7
1657707300000|2022-07-13 10:15:00|1927.2|1912|1928.2|1912.5|1928.5|1912.5|1927.2|1912|0
1657707600000|2022-07-13 10:20:00|1928|1912.7|1929.2|1913|1929.2|1913|1928|1912.5|1
1657707900000|2022-07-13 10:25:00|1924.2|1913.2|1929.2|1913.7|1929.2|1913.7|1924.2|1913|2
1657708200000|2022-07-13 10:30:00|1928.2|1914|1928.2|1914.5|1928.2|1914.5|1928.2|1913.5|0
1657708500000|2022-07-13 10:35:00|1929.2|1914.2|1929.2|1916.7|1929.2|1916.7|1929.2|1914.2|31
1657708800000|2022-07-13 10:40:00|1931.2|1917|1932.2|1917|1932.2|1921.2|1931.2|1916.5|7
1657709100000|2022-07-13 10:45:00|1934.5|1917.5|1937.2|1921.2|1937.2|1921.2|1934.5|1917.5|27
1657709400000|2022-07-13 10:50:00|1937|1921.7|1936|1921.7|1938.2|1922.7|1936|1921.7|0
1657709700000|2022-07-13 10:55:00|1936.2|1922|1936.2|1923|1936.7|1923.7|1935.2|1922|1
1657710000000|2022-07-13 11:00:00||1923.2||1923.2||1923.7||1923|0
1657710300000|2022-07-13 11:05:00|1936|1923.5|1937.2|1921.7|1937.2|1923.7|1936|1921.7|1
1657710600000|2022-07-13 11:10:00|1937|1922|1939.7|1925.7|1941|1926.2|1937|1922|14
1657710900000|2022-07-13 11:15:00||1926||1926.5||1926.5||1926|0
1657711200000|2022-07-13 11:20:00|1939.2|1926.2|1939.2|1926.2|1939.7|1926.2|1939.2|1925.2|10
1657711500000|2022-07-13 11:25:00|1939|1925.2|1935.2|1923.2|1939|1925.2|1935.2|1921.2|23
1657711800000|2022-07-13 11:30:00|1934.2|1923.5|1937.5|1924.7|1937.5|1924.7|1934.2|1923.5|0
1657712100000|2022-07-13 11:35:00|1937.7||1939||1939.2||1937.7||0
1657712400000|2022-07-13 11:40:00|1939.2|1931|1937.5|1925.2|1939.2|1931|1937.5|1924.7|42
1657712700000|2022-07-13 11:45:00|1933.7|1926.2|1939.2|1926.2|1939.2|1926.2|1933.7|1925.5|72
1657713000000|2022-07-13 11:50:00|1938.2|1926.5|1939.5|1925.5|1939.5|1926.5|1938.2|1925.5|16
1657713300000|2022-07-13 11:55:00|1943|1927.5|1942.7|1926.7|1943.2|1934|1942.7|1926.7|235
1657713600000|2022-07-13 12:00:00|1942|1926.5|1942.2|1926.2|1943|1934.5|1942|1925.2|1
1657713900000|2022-07-13 12:05:00|1942||1941.2||1942||1941.2||0
1657714200000|2022-07-13 12:10:00|1940.7|1925.2|1939|1923.5|1941.2|1925.2|1939|1923|5
1657714500000|2022-07-13 12:15:00|1938.7|1923.2|1938.7|1923.2|1938.7|1923.5|1938.7|1922.7|0
1657714800000|2022-07-13 12:20:00|1939|1923.5|1939.7|1923.7|1940|1923.7|1939|1923.5|0
1657715100000|2022-07-13 12:25:00|1940|1923.2|1940|1923|1940.2|1924|1939.5|1923|0
1657715400000|2022-07-13 12:30:00|1940.5|1923.5|1924|1912.5|1940.5|1923.7|1921.2|1912.5|82
1657715700000|2022-07-13 12:35:00|1923.7|1910.7|1922|1909.2|1923.7|1910.7|1921.7|1909.2|22
1657716000000|2022-07-13 12:40:00|1921.7|1903.7|1918|1902.2|1921.7|1904.5|1916.7|1901.7|8
1657716300000|2022-07-13 12:45:00|1917.7|1904.2|1915.2|1902.2|1917.7|1905.2|1915.2|1902.2|1
1657716600000|2022-07-13 12:50:00|1915.7|1902.5|1914.2|1903.2|1918.5|1904|1914.2|1902.5|0
1657716900000|2022-07-13 12:55:00|1917.5|1903|1921.5|1908.5|1924.5|1908.5|1914.2|1902.7|40
1657717200000|2022-07-13 13:00:00|1922|1913.2|1922|1908.5|1922|1913.2|1922|1908.2|7
1657717500000|2022-07-13 13:05:00|1921.7|1908.7|1920.5|1908.5|1922|1908.7|1920.5|1908.5|6
1657717800000|2022-07-13 13:10:00|1920.2|1907.2|1919.2|1906.5|1920.2|1907.2|1916.2|1905.2|11
1657718100000|2022-07-13 13:15:00||1907||1908||1908.5||1907|9
1657718400000|2022-07-13 13:20:00|1919|1907.5|1919|1905.2|1919|1907.5|1919|1905.2|38
1657718700000|2022-07-13 13:25:00|1918.7|1905.5|1918.5|1904|1918.7|1905.7|1918.2|1903.2|14
1657719000000|2022-07-13 13:30:00|1918.2|1905.2|1920.2|1907.2|1920.2|1907.2|1918.2|1905.2|0
1657719300000|2022-07-13 13:35:00|||||||||22
1657719600000|2022-07-13 13:40:00||1907.5||1908||1908||1907|10
1657719900000|2022-07-13 13:45:00|1920.5|1908.2|1921|1910.5|1921|1912.2|1918.2|1908.2|87
1657720200000|2022-07-13 13:50:00|1921.2|1910.7|1921.2|1911.2|1921.2|1911.2|1921.2|1910.7|7
1657720500000|2022-07-13 13:55:00|1922.2|1911.5|1925.2|1911.2|1926.2|1911.5|1922.2|1911.2|6
1657720800000|2022-07-13 14:00:00||1912.2||1912.2||1912.2||1912.2|0
1657721100000|2022-07-13 14:05:00||1911.2||1912.2||1912.2||1911.2|0
1657721400000|2022-07-13 14:10:00|1922.2|1911.2|1921.2|1910.2|1922.2|1911.2|1921.2|1910.2|24
1657721700000|2022-07-13 14:15:00|1918.2|1909.2|1915.2|1903.2|1918.2|1909.2|1915.2|1903.2|52
1657782900000|2022-07-14 07:15:00|1915.2||1915.2||1915.2||1915.2||0
1657784100000|2022-07-14 07:35:00|1928.2|1913.5|1929.2|1917.2|1932.2|1917.2|1928.2|1913.5|241
1657784400000|2022-07-14 07:40:00|1932.2|1917.7|1936.2|1921.2|1936.5|1922|1932.2|1917.2|19
1657784700000|2022-07-14 07:45:00|1937|1921.5|1937|1926.7|1937|1926.7|1937|1921.2|20
1657785000000|2022-07-14 07:50:00|1938.2|1927|1937.2|1922.2|1938.7|1927.7|1937.2|1922.2|7
1657785300000|2022-07-14 07:55:00|1937|1922.5|1934.7|1922.2|1938.5|1922.5|1934.7|1922.2|6
1657785600000|2022-07-14 08:00:00|1934.5|1925.2|1931.7|1917.2|1934.5|1925.2|1930.7|1917.2|4
1657785900000|2022-07-14 08:05:00|1932|1918.7|1935.7|1920|1936|1920|1931|1917.2|1
1657786200000|2022-07-14 08:10:00|1935.2|1919.7|1935.2|1922.5|1936.2|1922.5|1931.2|1919.5|7
1657786500000|2022-07-14 08:15:00|1937.2|1923|1937.2|1923.2|1937.2|1923.2|1937.2|1923|0
1657786800000|2022-07-14 08:20:00|1938.7|1923.7|1939.2|1924.5|1940.7|1930|1938.7|1923.7|15
1657787100000|2022-07-14 08:25:00|1938.7|1924.2|1932.2|1923.7|1938.7|1924.2|1932.2|1923.2|2
1657787400000|2022-07-14 08:30:00|1932|1923.5|1930.7|1918|1932.2|1923.5|1929.2|1918|25
1657787700000|2022-07-14 08:35:00|1931|1917.2|1931|1918|1931.7|1918|1926|1917.2|7
1657788000000|2022-07-14 08:40:00|1931.2|1917.7|1929.7|1913.2|1931.5|1917.7|1929.5|1913|15
1657788300000|2022-07-14 08:45:00|1930|1913|1925|1912.5|1930|1913.2|1922.2|1912.2|4
1657788600000|2022-07-14 08:50:00|1926.2|1912.7|1925.7|1912.7|1926.2|1912.7|1925.7|1912.7|20
1657788900000|2022-07-14 08:55:00|1925|1914.5|1926.2|1915.2|1926.2|1915.2|1923.5|1912.5|27
1657789200000|2022-07-14 09:00:00|1925.7|1912.7|1922.7|1912.5|1926.2|1912.7|1922.5|1912.5|11
1657789500000|2022-07-14 09:05:00|1922.5|1912.2|1923|1911.7|1923.2|1912.2|1921.7|1911.7|46
1657789800000|2022-07-14 09:10:00|1923.2|1907.2|1923|1908.2|1923.2|1908.2|1921|1907.2|26
1657790100000|2022-07-14 09:15:00|1922.7|1908.5|1923|1908.5|1923|1908.5|1922.5|1908.5|10
1657790400000|2022-07-14 09:20:00|1922.7|1909.2|1924.2|1910.2|1924.2|1910.5|1922.7|1909.2|0
1657790700000|2022-07-14 09:25:00|1924||1923.2||1924||1922.2||5
1657791000000|2022-07-14 09:30:00|1923.5|1908.5|1926.2|1912|1926.2|1912|1916.7|1908.5|2
1657791300000|2022-07-14 09:35:00|1926||1926.2||1926.2||1926||5
1657791600000|2022-07-14 09:40:00|1925.7||1926.2||1926.2||1925.7||5
1657791900000|2022-07-14 09:45:00|1925.7|1910|1922.5|1908.2|1925.7|1911.5|1917.2|1907.7|36
1657792200000|2022-07-14 09:50:00|1922.2|1908.7|1920.7|1909.2|1922.5|1909.2|1920.7|1908.7|1
1657792500000|2022-07-14 09:55:00|1922.2|1911.7|1922.7|1911.2|1925.7|1911.7|1922.2|1911.2|13
1657792800000|2022-07-14 10:00:00|1922.5|1908.7|1920|1908.7|1922.5|1908.7|1919.7|1908.7|39
1657793100000|2022-07-14 10:05:00|1920.2|1908.5|1923.7|1911.5|1924|1915.2|1916.2|1907.5|56
1657793400000|2022-07-14 10:10:00|1923.2|1912|1924.5|1910.7|1924.5|1912|1921.7|1910.7|6
1657793700000|2022-07-14 10:15:00|1925.2|1907.5|1922.5|1906.7|1925.2|1908.2|1922.5|1906.7|0
1657794000000|2022-07-14 10:20:00|1921.7|1905|1921.5|1905|1924.2|1905.5|1921.2|1904.7|0
1657794300000|2022-07-14 10:25:00|1921.2|1905.7|1920.2|1905.5|1921.2|1906.5|1920.2|1905|37
1657794600000|2022-07-14 10:30:00||1904.7||1905.5||1905.5||1904.7|0
1657794900000|2022-07-14 10:35:00|||||||||15
1657795200000|2022-07-14 10:40:00|1921.2|1906.2|1922.5|1908.5|1922.7|1908.5|1921.2|1905.7|37
1657795500000|2022-07-14 10:45:00|1922.2|1908|1915.5|1903.2|1924.5|1908.7|1915.5|1903.2|28
1657795800000|2022-07-14 10:50:00|1915.7|1903.5|1913.5|1900.7|1916.2|1903.5|1913|1899.7|0
1657796100000|2022-07-14 10:55:00|1913.2|1899.2|1911.2|1896.2|1915.7|1899.2|1909.5|1896|27
1657796400000|2022-07-14 11:00:00|1912.2|1896.5|1914|1899.5|1914|1899.5|1909.2|1896.5|9
1657796700000|2022-07-14 11:05:00||1899||1899||1899.5||1898.7|0
1657797000000|2022-07-14 11:10:00|1913.7|1898.5|1911.5|1898.2|1913.7|1898.7|1911.5|1898.2|0
1657797300000|2022-07-14 11:15:00|1910.7|1897|1912.2|1897.2|1912.2|1897.2|1910.2|1896.7|4
1657797600000|2022-07-14 11:20:00|1912||1912.2||1912.2||1909.7||0
1657797900000|2022-07-14 11:25:00|1912||1911.2||1912.2||1911||0
1657798200000|2022-07-14 11:30:00|1910.2|1897.5|1912.2|1897.5|1912.2|1897.5|1910.2|1897.5|0
1657798500000|2022-07-14 11:35:00|1912|1897.2|1911.5|1897.2|1912|1897.2|1911|1897.2|0
1657798800000|2022-07-14 11:40:00|1905.7||1911||1911.5||1905.7||35
1657799100000|2022-07-14 11:45:00|1910.7||1910.5||1911||1910.5||5
1657799400000|2022-07-14 11:50:00|1910.2||1910||1910.5||1909.7||3
1657799700000|2022-07-14 11:55:00|1909.7|1896|1909.5|1896.2|1910.2|1896.2|1909.5|1896|29
1657800000000|2022-07-14 12:00:00|1910|1896|1909.5|1893|1910.2|1896|1909|1893|20
1657800300000|2022-07-14 12:05:00|1909.2|1893.2|1904.2|1892.2|1909.5|1893.2|1904.2|1891.2|0
1657800600000|2022-07-14 12:10:00|1903.7||1904.2||1904.2||1903.7||6
1657800900000|2022-07-14 12:15:00||1892.5||1892.5||1892.5||1892.2|10
1657801200000|2022-07-14 12:20:00|1906|1896.2|1907.2|1894.2|1908.7|1896.2|1906|1892.5|2
1657801500000|2022-07-14 12:25:00|1908.2|1896.2|1907.2|1894.2|1909.7|1896.2|1907.2|1893.7|4
1657801800000|2022-07-14 12:30:00|1906.5|1893|1906.7|1893|1907.2|1893|1905.5|1893|9
1657802100000|2022-07-14 12:35:00|1906.2|1892.2|1905.2|1892.2|1906.2|1892.5|1905.2|1892.2|0
1657802400000|2022-07-14 12:40:00|1904.7||1905.2||1905.2||1904.2||5
1657802700000|2022-07-14 12:45:00|1904.5|1891.5|1904.2|1890.5|1905.2|1892.2|1900.2|1890.5|14
1657803000000|2022-07-14 12:50:00|1904|1891.7|1904.2|1890.5|1904.2|1892.2|1904|1890.5|5
1657803300000|2022-07-14 12:55:00|1903.7|1890.2|1896.2|1887.5|1904.2|1896|1896.2|1887.5|17
1657803600000|2022-07-14 13:00:00|1902.7|1887.2|1900.7|1886.2|1904.2|1887.2|1900.7|1886.2|14
1657803900000|2022-07-14 13:05:00|1900.2|1886.7|1900|1886.5|1900.2|1886.7|1900|1886.2|51
1657804200000|2022-07-14 13:10:00|1899.2|1886.2|1897.5|1881.7|1899.2|1886.2|1897.2|1881.5|61
1657804500000|2022-07-14 13:15:00|1897.2|1882.7|1899.5|1883.5|1899.5|1883.5|1897.2|1881.7|9
1657804800000|2022-07-14 13:20:00|1899.7|1883.2|1900|1886.5|1900|1886.5|1899.5|1883.2|9
1657805100000|2022-07-14 13:25:00|1900.2|1887|1900.2|1887.2|1900.2|1887.2|1900|1886.7|10
1657805400000|2022-07-14 13:30:00|1900.5|1887.5|1902.5|1889.7|1904|1889.7|1900.5|1887.5|2
1657805700000|2022-07-14 13:35:00|1903.5|1889.5|1902.5|1887.7|1903.5|1889.7|1902.2|1887.5|20
1657806000000|2022-07-14 13:40:00|1902.7|1888.2|1892.2|1882.5|1902.7|1888.2|1892.2|1882.5|94
1657806300000|2022-07-14 13:45:00|1889.2|1882.2|1890.2|1879.2|1894.7|1882.2|1889.2|1879|53
1657806600000|2022-07-14 13:50:00|1889.2|1879.5|1893.5|1879.2|1894.2|1879.7|1889.2|1878.7|70
1657806900000|2022-07-14 13:55:00|1893.2|1879.5|1893.2|1878.7|1894.2|1880.2|1893.2|1878.2|24
1657807200000|2022-07-14 14:00:00|1894.2||1894||1894.2||1894||14
1657807500000|2022-07-14 14:05:00||1879.2||1878||1879.2||1878|0
1657807800000|2022-07-14 14:10:00|1894.2||1894.2||1894.2||1894.2||2
1657808100000|2022-07-14 14:15:00|1894|1873.2|1894.2|1873.2|1894.2|1873.2|1894|1873.2|22
1657869300000|2022-07-15 07:15:00|1894.2|1873.2|1894.2|1873.2|1894.2|1873.2|1894.2|1873.2|0
1657869600000|2022-07-15 07:20:00|1917.2|1868.2|1928.2|1871.5|1929.2|1871.5|1917.2|1868.2|0
1657869900000|2022-07-15 07:25:00|1918.2|1910.2|1922.2|1887.5|1928.2|1910.2|1918.2|1871.5|1
1657870200000|2022-07-15 07:30:00|1922|1887.7|1922|1904.2|1922|1906.2|1922|1887.7|2
1657870500000|2022-07-15 07:35:00||1894.2||1907.2||1911.2||1894.2|10
1657870800000|2022-07-15 07:40:00|1921.2|1907.5|1919.2|1906.2|1921.2|1907.5|1914.5|1906.2|33
1657871100000|2022-07-15 07:45:00|1918.2|1902.7|1916.2|1902.5|1918.2|1902.7|1916|1902.2|14
1657871400000|2022-07-15 07:50:00|1916|1902|1913.5|1902|1916|1902|1913.5|1902|0
1657871700000|2022-07-15 07:55:00|1913.2|1898.7|1917.2|1902|1917.2|1902|1913|1897.7|40
1657872000000|2022-07-15 08:00:00|1918.7|1902.2|1913.2|1899.5|1918.7|1905.5|1913.2|1899.5|3
1657872300000|2022-07-15 08:05:00|1913|1899.7|1913.7|1902.2|1914.5|1902.2|1911.2|1898.5|20
1657872600000|2022-07-15 08:10:00|1913.5||1912.5||1914.2||1912.5||0
1657872900000|2022-07-15 08:15:00|1912.2|1898.7|1912|1898.7|1912.5|1898.7|1911.7|1898.7|20
1657873200000|2022-07-15 08:20:00|1911.7|1900.5|1912.2|1898.7|1912.2|1900.5|1910.2|1898.7|12
1657873500000|2022-07-15 08:25:00|1914|1899|1914|1901.5|1914|1901.5|1914|1899|38
1657873800000|2022-07-15 08:30:00||1901||1901||1901||1901|2
1657874100000|2022-07-15 08:35:00||1901.2||1901.2||1901.2||1901.2|5
1657874400000|2022-07-15 08:40:00|1913.7|1903|1913.7|1901.2|1913.7|1903|1913.7|1901.2|0
1657874700000|2022-07-15 08:45:00|1913.2|1901.5|1919.2|1906|1919.2|1908.5|1913.2|1901.5|15
1657875000000|2022-07-15 08:50:00||1905.7||1906.7||1906.7||1905.7|8
1657875300000|2022-07-15 08:55:00|1921|1907.2|1924|1908.5|1926.5|1911.2|1919.2|1907.2|58
1657875600000|2022-07-15 09:00:00|1922.2|1908|1922.7|1908|1924|1911.2|1922.2|1907.7|1
1657875900000|2022-07-15 09:05:00|1923|1908.5|1923.5|1908|1923.7|1908.5|1921.2|1908|0
1657876200000|2022-07-15 09:10:00|1923|1908.2|1922.2|1908.5|1923.7|1908.5|1922.2|1908.2|1
1657876500000|2022-07-15 09:15:00||1908.7||1908.2||1909.7||1908|3
1657876800000|2022-07-15 09:20:00|1923.5|1908.7|1923.7|1909.2|1924.2|1909.2|1917.2|1908.2|5
1657877100000|2022-07-15 09:25:00|1923.5|1909|1920.7|1907.7|1923.5|1912.7|1920.7|1907.7|52
1657877400000|2022-07-15 09:30:00|1920.5|1906.5|1920.5|1906.7|1920.5|1907.2|1920.2|1906.5|10
1657877700000|2022-07-15 09:35:00|1920.7|1911.2|1920.5|1906.7|1921|1911.2|1920|1906.7|5
1657878000000|2022-07-15 09:40:00|1920.2|1908.5|1922.2|1907.5|1923.5|1910.2|1920.2|1906.7|50
1657878300000|2022-07-15 09:45:00|1922|1908.5|1923.2|1908.7|1923.5|1909.2|1922|1907.7|10
1657878600000|2022-07-15 09:50:00|1923|1907.7|1920.7|1906.7|1923|1907.7|1920.5|1906.7|5
1657878900000|2022-07-15 09:55:00|1920.5||1920.7||1921.2||1920.5||37
1657879200000|2022-07-15 10:00:00|1921|1907|1919.2|1906.5|1921|1907.2|1919.2|1906.5|53
1657879500000|2022-07-15 10:05:00||1906.7||1906.7||1906.7||1906.5|0
1657879800000|2022-07-15 10:10:00||1907.2||1907||1908||1906.5|0
1657880100000|2022-07-15 10:15:00|1921.2|1908.5|1921.7|1908.2|1921.7|1908.5|1921|1907.7|10
1657880400000|2022-07-15 10:20:00|1921.5|1907.7|1924.2|1911|1924.2|1911|1921.2|1907.7|28
1657880700000|2022-07-15 10:25:00|1924.5|1911.5|1927.2|1913.2|1927.2|1913.2|1924.5|1911.5|42
1657881000000|2022-07-15 10:30:00|1927||1926.5||1927||1926.5||0
1657881300000|2022-07-15 10:35:00|1926.2||1926.2||1927.2||1924.2||4
1657881600000|2022-07-15 10:40:00|1924.2||1924.2||1924.2||1924.2||0
1657881900000|2022-07-15 10:45:00|1926.2||1926||1926.2||1926||14
1657882200000|2022-07-15 10:50:00|1926.2||1933.2||1938.2||1926.2||23
1657882500000|2022-07-15 10:55:00||1914.2||1916.2||1916.2||1914.2|0
1657882800000|2022-07-15 11:00:00|1929.2|1917.2|1929.2|1917.2|1932.7|1917.5|1929.2|1917.2|1
1657883100000|2022-07-15 11:05:00|1929|1914.5|1925.2|1914.2|1929|1915.2|1925.2|1914.2|8
1657883400000|2022-07-15 11:10:00||1913.5||1913.7||1913.7||1913.2|1
1657883700000|2022-07-15 11:15:00||1913.5||1913||1914||1913|0
1657884000000|2022-07-15 11:20:00|1924.2|1913.2|1924.2|1912.5|1924.2|1913.2|1924.2|1912.5|0
1657884300000|2022-07-15 11:25:00|1923.7|1912|1923.7|1908.2|1923.7|1912|1923.7|1908.2|9
1657884600000|2022-07-15 11:30:00|1924.2|1908|1921|1907.2|1924.2|1908|1921|1907.2|5
1657884900000|2022-07-15 11:35:00|1921.2||1921||1921.2||1920.5||0
1657885200000|2022-07-15 11:40:00|1921.2|1906.5|1921.2|1906.5|1922.2|1906.5|1921.2|1906.5|1
1657885500000|2022-07-15 11:45:00|1921|1906.7|1918.2|1904.2|1921.2|1906.7|1914.2|1903.2|18
1657885800000|2022-07-15 11:50:00|1918|1903.7|1916.7|1904|1918|1904|1916.7|1903.5|7
1657886100000|2022-07-15 11:55:00|1916.2|1903.5|1917|1906.2|1917|1906.2|1914.2|1903.5|15
1657886400000|2022-07-15 12:00:00|1916.2|1905.2|1914.2|1902.2|1916.2|1905.2|1914.2|1902|2
1657886700000|2022-07-15 12:05:00|1913.2|1901.2|1912.2|1898.7|1913.2|1901.2|1912.2|1898.7|9
1657887000000|2022-07-15 12:10:00|1913.2|1900.2|1906.7|1898.2|1913.2|1900.5|1906.7|1898.2|26
1657887300000|2022-07-15 12:15:00|1907.2|1896.2|1910.2|1897.5|1913.2|1898|1907.2|1896.2|6
1657887600000|2022-07-15 12:20:00|1909.2|1897.2|1909.2|1897.5|1909.2|1897.5|1909.2|1897.2|0
1657887900000|2022-07-15 12:25:00|1910.2|1899|1912.7|1901|1912.7|1901.2|1910.2|1899|6
1657888200000|2022-07-15 12:30:00|1912.2|1901.2|1912.7|1902.2|1912.7|1902.7|1910.2|1901.2|12
1657888500000|2022-07-15 12:35:00|1914.2|1905.2|1915.2|1902.2|1915.2|1905.2|1914.2|1901.5|9
1657888800000|2022-07-15 12:40:00|1914.2||1914.2||1914.2||1914.2||0
1657889100000|2022-07-15 12:45:00|1916.2|1900.7|1916.2|1901.2|1916.2|1901.2|1916.2|1900.2|10
1657889400000|2022-07-15 12:50:00||1901.7||1901.7||1901.7||1901.7|0
1657889700000|2022-07-15 12:55:00||1901.2||1901.2||1901.2||1901.2|0
1657890000000|2022-07-15 13:00:00|1915.2|1899.7|1915.2|1900|1915.2|1900.2|1915.2|1899.7|0
1657890300000|2022-07-15 13:05:00|1914.2|1899.5|1914.2|1900|1914.2|1900|1914.2|1899|0
1657890600000|2022-07-15 13:10:00|1913|1899.5|1913|1897.5|1913|1900.2|1913|1897.5|0
1657890900000|2022-07-15 13:15:00|1913.7|1897.7|1912.2|1898.5|1914.2|1898.5|1907.2|1897.7|2
1657891200000|2022-07-15 13:20:00|1911.2|1898|1911.2|1898|1911.2|1898|1911.2|1898|0
1657891500000|2022-07-15 13:25:00||1897.7||1900.2||1900.2||1897.7|0
1657891800000|2022-07-15 13:30:00|1912.2|1901.7|1912.2|1903.2|1912.2|1903.2|1912.2|1901.7|1
1657892100000|2022-07-15 13:35:00|1911.2|1903.5|1912|1902|1912.2|1903.5|1911.2|1901.7|12
1657892400000|2022-07-15 13:40:00|1909.7|1901.7|1911.2|1897.7|1912|1901.7|1909.7|1897.7|9
1657892700000|2022-07-15 13:45:00|1910.2|1901.2|1909.2|1896.2|1911|1901.2|1907.2|1896.2|14
1657893000000|2022-07-15 13:50:00|1908.2||1910.2||1910.5||1908.2||2
1657893300000|2022-07-15 13:55:00|1910|1896.5|1910.2|1897.2|1912|1901.7|1909.2|1895|13
1657893600000|2022-07-15 14:00:00||1894.2||1893.2||1895.5||1893.2|9
1657893900000|2022-07-15 14:05:00|1909.2|1893.5|1909|1896.2|1909.2|1896.2|1909|1893.5|0
1657894200000|2022-07-15 14:10:00|1907.2|1896.5|1908.2|1899.2|1909|1900.2|1907.2|1896.5|9
1657894500000|2022-07-15 14:15:00|1909|1900.2|1913.2|1901.2|1913.2|1903.2|1908.7|1900.2|17
1658128500000|2022-07-18 07:15:00|1905.8|1893.8|1945.8|1893.8|1945.8|1893.8|1905.8|1893.8|0
1658128800000|2022-07-18 07:20:00|1944.8|1894.8|1944.8|1914|1944.8|1914|1944.8|1894.8|0
1658129100000|2022-07-18 07:25:00|1943.8|1915.8|1936.8|1915.8|1943.8|1915.8|1936.8|1915.8|5
1658129400000|2022-07-18 07:30:00|1936.5|1916|1934.8|1916|1936.5|1916|1934.8|1916|0
1658129700000|2022-07-18 07:35:00|1934.3|1916.3|1933.5|1917.8|1935|1920.3|1933.5|1916|0
1658130000000|2022-07-18 07:40:00|1933.8|1918.8|1931.8|1918.8|1933.8|1918.8|1931.5|1918.8|50
1658130300000|2022-07-18 07:45:00|1931.5|1917.8|1926.8|1914|1931.8|1919.8|1926|1914|47
1658130600000|2022-07-18 07:50:00|1927.3|1914.8|1929.3|1918.8|1929.8|1918.8|1926.8|1914.8|30
1658130900000|2022-07-18 07:55:00|1928.8|1914.8|1928.3|1918.8|1929.3|1918.8|1928.3|1914.8|0
1658131200000|2022-07-18 08:00:00|1927.8|1914.8|1927.8|1915.3|1928.3|1915.3|1927.8|1914.8|12
1658131500000|2022-07-18 08:05:00|1928.3||1928.8||1929.3||1928.3||0
1658131800000|2022-07-18 08:10:00|1929.3|1914.8|1929.3|1915|1929.3|1915|1929.3|1914.8|0
1658132100000|2022-07-18 08:15:00|1929|1916.8|1928.8|1916.8|1929|1918.8|1928.8|1916.8|0
1658132400000|2022-07-18 08:20:00|1928.5|1915.3|1928.8|1916.8|1928.8|1916.8|1928.5|1915.3|0
1658132700000|2022-07-18 08:25:00|1929|1918.8|1931.8|1921.8|1931.8|1921.8|1929|1918.8|10
1658133000000|2022-07-18 08:30:00|1932|1922|1933.8|1921.8|1933.8|1922|1932|1921.8|4
1658133300000|2022-07-18 08:35:00|1935|1922|1934.8|1921.8|1935|1922|1933.8|1921.8|11
1658133600000|2022-07-18 08:40:00|1934.5|1923.8|1934.3|1923.8|1934.5|1923.8|1934.3|1923.8|0
1658133900000|2022-07-18 08:45:00|1933.8|1920.8|1930.8|1918.8|1933.8|1920.8|1930.8|1918.8|10
1658134200000|2022-07-18 08:50:00|1930.3||1930.3||1930.3||1930.3||0
1658134800000|2022-07-18 09:00:00|1930.5|1920.8|1930.5|1920.8|1931|1921|1930.5|1920.8|2
1658135100000|2022-07-18 09:05:00|1930.3|1916.8|1930.5|1915.8|1930.5|1917|1930.3|1915.8|1
1658136300000|2022-07-18 09:25:00||1914.5||1914.5||1914.8||1914.5|0
1658136600000|2022-07-18 09:30:00|1930.3|1914.3|1930.3|1914|1930.3|1914.5|1930.3|1914|0
1658136900000|2022-07-18 09:35:00|1930.5||1929.8||1930.5||1929.5||5
1658137200000|2022-07-18 09:40:00|1929.5||1928.3||1929.5||1928.3||0
1658137500000|2022-07-18 09:45:00|1927.8|1911.5|1925.5|1910.8|1927.8|1911.5|1925|1910.8|1
1658137800000|2022-07-18 09:50:00|1926||1922.8||1926||1922.8||0
1658138100000|2022-07-18 09:55:00|1921.8||1921.8||1921.8||1920.8||1
1658139300000|2022-07-18 10:15:00|1922.8||1922.8||1922.8||1922.8||1
1658139600000|2022-07-18 10:20:00|1923.8|1914.8|1926|1914.8|1926.5|1914.8|1923.8|1914.8|6
1658139900000|2022-07-18 10:25:00|1925.5|1911.5|1925.8|1910.8|1925.8|1911.5|1925.3|1910.8|0
1658140200000|2022-07-18 10:30:00|1925.5|1911|1925.5|1911|1925.5|1911|1925.3|1911|0
1658140500000|2022-07-18 10:35:00|1925.3|1913.3|1923.8|1913.5|1925.3|1913.5|1923.8|1913.3|0
1658140800000|2022-07-18 10:40:00|1924||1924.5||1924.5||1924||0
1658141100000|2022-07-18 10:45:00|1924||1923.8||1924||1923.8||0
1658141400000|2022-07-18 10:50:00|1924||1922.8||1924.5||1922.8||1
1658141700000|2022-07-18 10:55:00|1920.8|1913.3|1920.8|1909|1920.8|1913.3|1920.8|1908.8|9
1658142000000|2022-07-18 11:00:00||1909.3||1909.3||1909.3||1909.3|0
1658142600000|2022-07-18 11:10:00|1922.8|1910.8|1925.8|1910.3|1926.3|1911|1922.8|1909.3|10
1658142900000|2022-07-18 11:15:00|1924.8|1910.5|1924.8|1910.3|1925.8|1911|1924.3|1910|0
1658143200000|2022-07-18 11:20:00|1924|1909.8|1924.8|1910.8|1924.8|1910.8|1924|1909.8|0
1658143500000|2022-07-18 11:25:00|1919.3|1911|1924.8|1911.3|1924.8|1911.3|1919.3|1911|5
1658143800000|2022-07-18 11:30:00|1925.8||1925.8||1925.8||1925.8||0
1658144400000|2022-07-18 11:40:00|1925.3|1912.8|1923.8|1911.3|1925.3|1913.8|1923.8|1911.3|0
1658144700000|2022-07-18 11:45:00||1911.5||1911.8||1911.8||1911.5|0
1658145000000|2022-07-18 11:50:00|1925.3|1913.8|1926.5|1913.8|1926.5|1913.8|1925.3|1913.8|5
1658145300000|2022-07-18 11:55:00|1925.8||1924.8||1926.8||1924.8||0
1658145600000|2022-07-18 12:00:00|1926.3||1925.8||1926.3||1925.8||0
1658145900000|2022-07-18 12:05:00|1926.5|1915.8|1926.5|1915.8|1926.5|1915.8|1926.5|1915.8|0
1658146200000|2022-07-18 12:10:00|1926.8|1916|1926.8|1916.8|1926.8|1916.8|1926.8|1916|0
1658146500000|2022-07-18 12:15:00|1926.5|1914.3|1926.5|1914.5|1926.5|1914.5|1926.3|1914.3|0
1658146800000|2022-07-18 12:20:00|1925.8||1925.8||1926.5||1925.8||10
1658147400000|2022-07-18 12:30:00|1925.5||1923.8||1925.8||1923.8||0
1658147700000|2022-07-18 12:35:00|1925||1925||1925||1925||0
1658148000000|2022-07-18 12:40:00|1924.8|1914.8|1924.8|1914.8|1924.8|1914.8|1924.8|1914.8|0
1658148300000|2022-07-18 12:45:00|1924.5|1914.5|1924.8|1912.3|1924.8|1914.5|1922.5|1912|6
1658148600000|2022-07-18 12:50:00||1912.8||1913||1913.8||1912.8|0
1658149200000|2022-07-18 13:00:00|1926.8|1913.8|1926.8|1915.8|1926.8|1917|1926.8|1913.8|7
1658149500000|2022-07-18 13:05:00|1927.8|1916|1927.8|1917|1927.8|1917|1927.8|1916|1
1658149800000|2022-07-18 13:10:00|1928.3||1930.3||1930.8||1928.3||4
1658150100000|2022-07-18 13:15:00|1929.8|1918.8|1929.8|1918.8|1929.8|1918.8|1929.8|1918.8|1
1658150400000|2022-07-18 13:20:00|1930.3||1931.3||1931.3||1930.3||1
1658150700000|2022-07-18 13:25:00|1931.5|1919|1931.8|1920.8|1932.8|1922.8|1931.5|1919|5
1658151000000|2022-07-18 13:30:00|1932.8|1919.3|1932.8|1919.8|1932.8|1919.8|1932.8|1919.3|0
1658151300000|2022-07-18 13:35:00|1931.5||1931.5||1931.5||1931.5||0
1658151600000|2022-07-18 13:40:00|1931.3|1917.8|1929.8|1918.8|1931.3|1918.8|1929.8|1917.8|0
1658151900000|2022-07-18 13:45:00|1930.5|1919.8|1929.8|1920|1930.5|1920|1928.8|1919.8|5
1658152200000|2022-07-18 13:50:00|1930.3||1930.3||1930.3||1930.3||0
1658152500000|2022-07-18 13:55:00|1930.5|1920.8|1930.5|1919.8|1930.5|1920.8|1930.5|1919.8|1
1658152800000|2022-07-18 14:00:00||1918.8||1918.8||1918.8||1918.8|2
1658153100000|2022-07-18 14:05:00||1919||1919||1919||1919|0
1658153400000|2022-07-18 14:10:00|1926.8|1918.8|1930.5|1918.8|1930.5|1918.8|1926.8|1912|2
1658153700000|2022-07-18 14:15:00|1929.8|1913.8|1929.8|1918.8|1929.8|1918.8|1929.8|1913.8|1
1658214900000|2022-07-19 07:15:00|1929.8||1929.8||1929.8||1929.8||0
1658216400000|2022-07-19 07:40:00|1912.8|1902.8|1917.8|1902.8|1917.8|1902.8|1912.8|1902.8|0
1658216700000|2022-07-19 07:45:00|1915.8|1903.3|1915.8|1903.3|1915.8|1903.3|1912.8|1903.3|20
1658217000000|2022-07-19 07:50:00||1903.5||1903.8||1903.8||1903.5|0
1658217300000|2022-07-19 07:55:00|1914.8|1904.3|1915.8|1904.8|1915.8|1904.8|1914.8|1903.3|0
1658217600000|2022-07-19 08:00:00|1914.8|1905|1914.8|1905.5|1914.8|1905.5|1914.8|1905|5
1658217900000|2022-07-19 08:05:00|1915.8|1905.3|1916.8|1906.8|1916.8|1906.8|1915.8|1905|17
1658218200000|2022-07-19 08:10:00|1917.8|1907.3|1917.8|1906|1918.8|1907.8|1917.8|1906|5
1658218500000|2022-07-19 08:15:00|1916.8|1905.5|1916.8|1906.8|1916.8|1907|1915.8|1904.8|1
1658218800000|2022-07-19 08:20:00|1917.8|1907.3|1918.8|1910.5|1918.8|1910.5|1917.8|1907.3|14
1658219100000|2022-07-19 08:25:00|1919.8|1910.3|1918.8|1908.8|1919.8|1910.3|1918.8|1908.8|4
1658219400000|2022-07-19 08:30:00|1919.8|1909.3|1919.8|1908.8|1919.8|1909.3|1919.8|1908.8|0
1658219700000|2022-07-19 08:35:00||1909.3||1908.8||1909.3||1908.8|1
1658220000000|2022-07-19 08:40:00|1920.8|1909|1920.8|1909.8|1920.8|1909.8|1920.8|1908.8|1
1658220300000|2022-07-19 08:45:00||1910||1908.8||1910||1908.8|0
1658220900000|2022-07-19 08:55:00||1909.3||1909.8||1909.8||1909.3|0
1658223000000|2022-07-19 09:30:00||1910.8||1911||1911||1910.8|0
1658223600000|2022-07-19 09:40:00|1921.3|1911.3|1921.3|1911|1921.3|1911.3|1921.3|1911|1
1658223900000|2022-07-19 09:45:00||1911.3||1912||1912.3||1911.3|0
1658224200000|2022-07-19 09:50:00||1912.3||1911.8||1912.3||1911|0
1658224500000|2022-07-19 09:55:00|1921.8|1912.3|1924.8|1911.8|1925.8|1913|1921.8|1911.5|2
1658224800000|2022-07-19 10:00:00||1912||1912||1912.8||1911.8|0
1658225100000|2022-07-19 10:05:00||1912.3||1911||1912.3||1911|0
1658225400000|2022-07-19 10:10:00||1911.3||1911.3||1911.3||1911.3|0
1658225700000|2022-07-19 10:15:00||1911||1911||1911||1911|0
1658226300000|2022-07-19 10:25:00||1910.3||1909.8||1910.3||1909.8|0
1658226900000|2022-07-19 10:35:00|1922.8|1910|1922.8|1910|1922.8|1910|1922.8|1910|0
1658227200000|2022-07-19 10:40:00||1910.3||1909.8||1910.3||1909.8|0
1658227500000|2022-07-19 10:45:00||1910||1911.8||1911.8||1909.8|1
1658227800000|2022-07-19 10:50:00||1912||1913||1913.3||1912|20
1658228100000|2022-07-19 10:55:00|1922.3|1913.3|1922|1912.3|1922.3|1913.3|1922|1912.3|3
1658228400000|2022-07-19 11:00:00|1922.3|1912.5|1924.8|1913.3|1924.8|1913.5|1922.3|1912.5|10
1658229300000|2022-07-19 11:15:00||1913.5||1913.3||1913.5||1913.3|0
1658229900000|2022-07-19 11:25:00|1924.5|1914.8|1924.8|1913.3|1924.8|1914.8|1924.3|1913.3|1
1658230200000|2022-07-19 11:30:00|1922.8|1913|1924.5|1908.3|1924.8|1913|1920.5|1908.3|11
1658230500000|2022-07-19 11:35:00|1924.8|1908.8|1924.8|1909.5|1924.8|1909.5|1924.8|1908.8|0
1658230800000|2022-07-19 11:40:00||1909.8||1910.8||1910.8||1909.5|0
1658231100000|2022-07-19 11:45:00|1924.5|1910.3|1924.5|1909|1924.5|1911|1924.5|1909|0
1658231400000|2022-07-19 11:50:00|1924.8|1908.8|1924.8|1910|1924.8|1910|1924.8|1908.8|0
1658231700000|2022-07-19 11:55:00||1910.5||1909.8||1910.5||1909.5|0
1658232000000|2022-07-19 12:00:00||1909||1910.3||1910.8||1909|0
1658232300000|2022-07-19 12:05:00||1910.5||1910.3||1910.8||1910|0
1658232600000|2022-07-19 12:10:00||1910.8||1911||1911.5||1910.8|0
1658232900000|2022-07-19 12:15:00||1910.8||1911.8||1911.8||1910.3|0
1658233200000|2022-07-19 12:20:00|1925.8|1912|1925.8|1912.8|1925.8|1912.8|1925.8|1911.8|1
1658233500000|2022-07-19 12:25:00||1913||1913.8||1913.8||1912.8|0
1658233800000|2022-07-19 12:30:00|1926.8|1913.3|1926.8|1912.5|1926.8|1914.3|1926.8|1912.5|0
1658234100000|2022-07-19 12:35:00||1912.3||1914||1914.3||1911.8|0
1658234400000|2022-07-19 12:40:00||1913.8||1915.3||1915.8||1913.8|0
1658234700000|2022-07-19 12:45:00||1915.5||1916||1916||1914.8|0
1658235000000|2022-07-19 12:50:00|1931.8|1915.8|1931.5|1916.8|1931.8|1917|1931.5|1915.3|1
1658235300000|2022-07-19 12:55:00||1917||1917.8||1917.8||1916.8|0
1658235600000|2022-07-19 13:00:00|1931.3|1917.3|1931.3|1915.3|1931.3|1917.3|1931.3|1915.3|0
1658235900000|2022-07-19 13:05:00|1931|1915.5|1931|1916.8|1931|1916.8|1931|1915|0
1658236200000|2022-07-19 13:10:00|1931.5||1929.8||1932||1929.8||0
1658236500000|2022-07-19 13:15:00|1928.8|1917.3|1930.8|1917.8|1932|1917.8|1927.8|1917.3|4
1658236800000|2022-07-19 13:20:00|1929.8||1929.8||1929.8||1929.8||0
1658237100000|2022-07-19 13:25:00|1930.8|1918|1932.3|1919.3|1932.5|1919.3|1930.8|1918|4
1658237400000|2022-07-19 13:30:00|1931.8|1919.5|1931.8|1919.5|1931.8|1919.5|1931.8|1919.3|0
1658237700000|2022-07-19 13:35:00|1932.3|1919.8|1932|1921.3|1932.5|1921.3|1931.8|1919.3|4
1658238000000|2022-07-19 13:40:00|1931.8|1921|1931.8|1921.5|1932|1921.5|1931.8|1921|1
1658238300000|2022-07-19 13:45:00|1931.5|1919.3|1931.5|1919|1931.5|1919.3|1931.5|1919|0
1658238600000|2022-07-19 13:50:00|1931.8|1919.3|1931.8|1919.8|1931.8|1919.8|1931.8|1919.3|0
1658238900000|2022-07-19 13:55:00|1931.5|1920|1930.8|1920.8|1931.5|1920.8|1930.8|1920|10
1658239200000|2022-07-19 14:00:00|1931.3|1920|1930.8|1920.8|1931.3|1920.8|1930.8|1920|2
1658239800000|2022-07-19 14:10:00|1931.3|1921|1932.8|1921.8|1932.8|1923.8|1931.3|1921|7
1658240100000|2022-07-19 14:15:00|1933.5|1924.8|1936.8|1925.8|1936.8|1926.8|1933.5|1924.8|20
1658301300000|2022-07-20 07:15:00||1925.8||1925.8||1925.8||1925.8|0
1658301600000|2022-07-20 07:20:00|1971.8|1945.8|1966.8|1946.8|1971.8|1946.8|1966.8|1945.8|1
1658301900000|2022-07-20 07:25:00|1966.5|1943.3|1961.8|1946|1966.5|1946.8|1961.8|1943.3|0
1658302200000|2022-07-20 07:30:00|1961.5|1946.3|1963.8|1951.8|1963.8|1954.8|1959.3|1946.3|35
1658302500000|2022-07-20 07:35:00|1962.8|1949.8|1957.8|1945.5|1962.8|1949.8|1957.8|1945|4
1658302800000|2022-07-20 07:40:00|1957.5|1945.3|1954.8|1941.8|1957.5|1945.3|1952.8|1940.3|2
1658303100000|2022-07-20 07:45:00|1955.3|1942.5|1952.8|1940.8|1955.3|1943.8|1951.8|1940.8|33
1658303400000|2022-07-20 07:50:00|1952.5|1941|1955|1945|1955.3|1945|1952.5|1941|22
1658303700000|2022-07-20 07:55:00|1955.5|1946.8|1956.8|1946.8|1956.8|1946.8|1955.5|1946.8|10
1658304000000|2022-07-20 08:00:00|1956.5|1945|1958.8|1949.3|1958.8|1949.3|1955.3|1943|39
1658304300000|2022-07-20 08:05:00|1958.5|1948|1958.8|1947.8|1958.8|1948|1958.5|1947|4
1658304600000|2022-07-20 08:10:00|1960.8|1948|1964.8|1952.5|1964.8|1952.5|1960.8|1947.5|4
1658304900000|2022-07-20 08:15:00|1965.8|1953|1964.8|1953.8|1965.8|1955.3|1964.8|1952.5|22
1658305200000|2022-07-20 08:20:00|1965.3|1953|1965.3|1953|1965.3|1953|1965.3|1953|0
1658305500000|2022-07-20 08:25:00|1964.8|1953.3|1965.5|1954.3|1965.5|1956|1964.8|1953.3|8
1658305800000|2022-07-20 08:30:00|1965.8|1957.5|1965.8|1957.3|1966.5|1957.5|1965.8|1952.8|13
1658306100000|2022-07-20 08:35:00|1965.5|1955.8|1965.5|1956.5|1965.8|1956.5|1965.5|1953|34
1658306400000|2022-07-20 08:40:00|1965.3|1957|1965.5|1957.3|1965.5|1957.3|1965.3|1954.8|14
1658306700000|2022-07-20 08:45:00|1965.8|1955|1964.8|1954|1965.8|1955|1964.8|1952.5|21
1658307000000|2022-07-20 08:50:00|1964.5|1956.3|1964.5|1952.8|1964.5|1956.3|1964.5|1952.5|7
1658307300000|2022-07-20 08:55:00||1954.3||1952.8||1956.3||1952.8|7
1658307600000|2022-07-20 09:00:00|1964.8|1954.3|1968.8|1957.8|1968.8|1958|1964.8|1952.3|48
1658307900000|2022-07-20 09:05:00|1967.8|1959.3|1970.8|1958.8|1971|1960.5|1967.8|1957.8|23
1658308200000|2022-07-20 09:10:00|1970.5|1959|1973.3|1962.3|1974.3|1965.3|1970.5|1959|26
1658308500000|2022-07-20 09:15:00|1973.8|1963.8|1975.8|1963.8|1975.8|1965.5|1973.8|1963|20
1658308800000|2022-07-20 09:20:00|1976.5|1964|1975.8|1964.3|1976.8|1967.5|1975.8|1964|24
1658309100000|2022-07-20 09:25:00|1975.5|1963|1976|1963.8|1976|1967|1974.5|1963|34
1658309400000|2022-07-20 09:30:00|1976.3|1964|1977|1964.3|1978.8|1969.8|1975.8|1963.5|45
1658309700000|2022-07-20 09:35:00|1977.3|1964.8|1978.3|1966|1978.8|1970.3|1977.3|1964.8|17
1658310000000|2022-07-20 09:40:00|1978.5|1966.3|1978.3|1967|1978.5|1970.3|1978.3|1966.3|8
1658310300000|2022-07-20 09:45:00|1978|1966.8|1976.5|1966.3|1978|1969.3|1976.5|1966|22
1658310600000|2022-07-20 09:50:00|1976.8|1967.8|1976.8|1966.3|1977.5|1969.3|1976.8|1966.3|14
1658310900000|2022-07-20 09:55:00|1976.5|1966|1971.8|1960.8|1976.5|1967.8|1971.8|1960.8|34
1658311200000|2022-07-20 10:00:00|1973|1961|1972.8|1962|1974.3|1965|1972.8|1961|13
1658311500000|2022-07-20 10:05:00|1972.5|1963.5|1972.5|1963.5|1972.5|1963.5|1972.5|1963.5|0
1658311800000|2022-07-20 10:10:00|1972.8|1962|1973|1962.3|1973|1964.8|1972.8|1962|9
1658312100000|2022-07-20 10:15:00|1972.8||1972.8||1972.8||1972.8||0
1658312400000|2022-07-20 10:20:00|1973|1964.8|1973|1962.3|1973|1964.8|1973|1962.3|5
1658312700000|2022-07-20 10:25:00|1972|1962|1972.8|1961|1973|1962|1972|1961|6
1658313000000|2022-07-20 10:30:00|1972.5|1960.8|1968.8|1955.8|1972.8|1960.8|1968.8|1955.8|3
1658313300000|2022-07-20 10:35:00|1968|1954.3|1966.5|1953.8|1968|1954.3|1966.5|1952|4
1658313600000|2022-07-20 10:40:00||1951.8||1952.3||1952.3||1951.8|0
1658313900000|2022-07-20 10:45:00|1966|1949.8|1961.8|1950|1966|1950|1961.8|1949.8|3
1658314200000|2022-07-20 10:50:00|1958|1949.8|1961.5|1950|1963.8|1950|1958|1949.8|8
1658314500000|2022-07-20 10:55:00|||||||||1
1658314800000|2022-07-20 11:00:00|1963.8|1950.3|1963.8|1950|1963.8|1950.5|1963.8|1950|1
1658315100000|2022-07-20 11:05:00|1965.3|1950.3|1963.8|1950.3|1965.8|1950.3|1963.8|1950.3|2
1658315400000|2022-07-20 11:10:00|1963.5|1950|1961.3|1948.8|1963.8|1950|1961.3|1948.8|2
1658315700000|2022-07-20 11:15:00|1959.8|1948|1959.8|1947.8|1961.5|1948|1959.8|1946.3|5
1658316000000|2022-07-20 11:20:00|1960.8|1947.5|1959.8|1947.5|1960.8|1947.5|1959.8|1947.5|0
1658316300000|2022-07-20 11:25:00|1959|1946.3|1959|1945.8|1959.3|1946.3|1959|1944.8|2
1658316600000|2022-07-20 11:30:00|1958.8||1956.8||1958.8||1956.5||0
1658316900000|2022-07-20 11:35:00|1956.5|1944.5|1955.3|1941.8|1956.8|1944.5|1953.8|1941.8|7
1658317200000|2022-07-20 11:40:00|1955.5|1942|1956.8|1941.8|1956.8|1942|1955.5|1941.8|0
1658317500000|2022-07-20 11:45:00||1942.8||1942.8||1942.8||1942.8|0
1658317800000|2022-07-20 11:50:00||1943.8||1944.8||1944.8||1943.8|0
1658318100000|2022-07-20 11:55:00|1958.8|1946.8|1957.8|1946.8|1958.8|1946.8|1957.8|1946.8|0
1658318400000|2022-07-20 12:00:00|1959.8|1948.8|1959.8|1949.8|1962.3|1949.8|1958.8|1948.8|20
1658318700000|2022-07-20 12:05:00|1961.8|1946.8|1961.8|1948.8|1961.8|1948.8|1961.8|1946.8|0
1658319000000|2022-07-20 12:10:00|1961.5|1945|1959.8|1948.8|1961.8|1948.8|1959.8|1945|1
1658319300000|2022-07-20 12:15:00|1960.8|1946.8|1959.8|1946.8|1960.8|1946.8|1959.8|1946.8|0
1658319600000|2022-07-20 12:20:00|1959.5|1945.8|1954.8|1943.3|1959.5|1945.8|1954.8|1943.3|2
1658319900000|2022-07-20 12:25:00|1954.5|1938.8|1952.8|1939.3|1954.5|1939.8|1952.8|1938.8|1
1658320200000|2022-07-20 12:30:00|1953.8|1940.8|1955.8|1944.8|1956.3|1944.8|1953.8|1940.8|1
1658320500000|2022-07-20 12:35:00|1956.3|1945|1956.3|1945.8|1956.3|1945.8|1956.3|1945|0
1658320800000|2022-07-20 12:40:00||1945.5||1945.5||1945.5||1945.5|0
1658321100000|2022-07-20 12:45:00|1955.8|1945.3|1958.5|1945.5|1958.5|1945.5|1955.8|1945.3|11
1658321400000|2022-07-20 12:50:00|1959.8|1945.8|1961.8|1951.8|1962.3|1951.8|1959.8|1945.5|11
1658321700000|2022-07-20 12:55:00||1948||1946.8||1948.8||1946.3|0
1658322000000|2022-07-20 13:00:00|1961.3||1960.8||1961.3||1960.8||0
1658322900000|2022-07-20 13:15:00|1961||1961||1961||1961||0
1658323200000|2022-07-20 13:20:00|1960.8|1947.8|1960.8|1948|1960.8|1948|1960.8|1947.8|0
1658323500000|2022-07-20 13:25:00||1948.3||1948.3||1948.3||1948.3|0
1658323800000|2022-07-20 13:30:00|1959.8|1948.8|1959.8|1948.8|1960.8|1948.8|1959.8|1948.8|5
1658324100000|2022-07-20 13:35:00|1960.8|1951.8|1961.8|1952|1961.8|1952|1960.8|1951.8|17
1658324400000|2022-07-20 13:40:00||1948.8||1948.8||1948.8||1948.8|0
1658324700000|2022-07-20 13:45:00|1961.5||1961.8||1961.8||1961.5||0
1658325000000|2022-07-20 13:50:00|1961.5|1949.3|1960.3|1949.8|1961.5|1949.8|1960.3|1949.3|0
1658325300000|2022-07-20 13:55:00|1954.8|1949.3|1959.3|1946.8|1960.3|1949.3|1954.8|1945.8|12
1658325600000|2022-07-20 14:00:00|1958.8|1947.8|1966|1948.8|1966|1948.8|1958.8|1947.8|10
1658325900000|2022-07-20 14:05:00||1949||1949||1949||1949|0
1658326200000|2022-07-20 14:10:00|1965.8|1949.8|1965.8|1951.8|1965.8|1951.8|1965.8|1949.8|0
1658326500000|2022-07-20 14:15:00|1964.8|1952.3|1963.8|1952.3|1964.8|1952.3|1963.8|1952.3|10
1658387700000|2022-07-21 07:15:00|1963.8|1952.3|1963.8|1952.3|1963.8|1952.3|1963.8|1952.3|0
1658388600000|2022-07-21 07:30:00|1966.8|1949|1986.5|1949.3|1986.8|1949.3|1966.8|1949|3
1658388900000|2022-07-21 07:35:00|1966.8|1953.8|1970.8|1959.3|1971.3|1961.8|1966.8|1953.8|30
1658389200000|2022-07-21 07:40:00|1971.8|1959.8|1974.5|1963|1977.5|1964|1971.8|1959.8|10
1658389500000|2022-07-21 07:45:00|1976.5|1963.5|1980.5|1965.8|1980.8|1967.8|1974|1963.3|22
1658389800000|2022-07-21 07:50:00|1980.3|1966|1976.8|1963.8|1980.5|1966.8|1974|1962|29
1658390100000|2022-07-21 07:55:00|1976.5|1967.8|1976.5|1963.8|1976.5|1967.8|1975.5|1963.8|2
1658390400000|2022-07-21 08:00:00|1976.3||1974.8||1976.3||1974.8||0
1658390700000|2022-07-21 08:05:00|1974.5|1961.8|1974.5|1961.8|1974.5|1961.8|1974.5|1961.8|7
1658391000000|2022-07-21 08:10:00|1973.8|1960.5|1974.3|1961|1974.5|1961|1973.8|1960.5|3
1658391300000|2022-07-21 08:15:00|1973.8|1960|1973.8|1960.8|1973.8|1960.8|1973.8|1960|2
1658391600000|2022-07-21 08:20:00|1973.5|1961|1973.5|1959.8|1973.5|1961.3|1973.5|1959.3|0
1658391900000|2022-07-21 08:25:00|1973.3|1958.8|1972.8|1959|1973.3|1959|1972.8|1957.8|2
1658392200000|2022-07-21 08:30:00|1972.3|1958.8|1972.3|1956|1972.3|1958.8|1971|1955.8|0
1658392500000|2022-07-21 08:35:00|1971.8|1956.8|1971.8|1959.8|1971.8|1959.8|1971.8|1956.8|0
1658392800000|2022-07-21 08:40:00||1960.3||1959.8||1960.3||1959.8|0
1658393100000|2022-07-21 08:45:00|1972.3|1960|1972.3|1960.8|1972.3|1963.8|1972.3|1959.8|3
1658393700000|2022-07-21 08:55:00||1960||1960.3||1960.3||1960|3
1658394000000|2022-07-21 09:00:00||1960.5||1961||1961||1960.5|0
1658394300000|2022-07-21 09:05:00|1972|1961.3|1972|1960.3|1972|1961.3|1972|1960.3|0
1658394600000|2022-07-21 09:10:00|1972.3||1972.8||1972.8||1972.3||6
1658394900000|2022-07-21 09:15:00||1960||1959.5||1960||1959.5|0
1658395200000|2022-07-21 09:20:00|1973.3|1959.8|1975.8|1963|1975.8|1963.5|1973.3|1959.5|20
1658395500000|2022-07-21 09:25:00||1962.8||1962.5||1963||1962.5|0
1658395800000|2022-07-21 09:30:00|1975.5|1961.8|1975.5|1961.3|1975.5|1962|1975.5|1961.3|0
1658396100000|2022-07-21 09:35:00|1975.8|1961.5|1975.8|1962.3|1975.8|1962.3|1975.8|1961.3|0
1658396400000|2022-07-21 09:40:00||1962.5||1962.3||1962.5||1962|0
1658396700000|2022-07-21 09:45:00||1962.5||1962.8||1963.3||1962.3|0
1658397000000|2022-07-21 09:50:00||1963.3||1963.5||1963.5||1962.8|0
1658397300000|2022-07-21 09:55:00||1963.3||1963.8||1963.8||1962.8|0
1658397600000|2022-07-21 10:00:00|1976.3|1964|1977.8|1964|1977.8|1964|1976.3|1964|17
1658397900000|2022-07-21 10:05:00|1977.5|1964.3|1981.3|1967|1981.8|1967|1977.5|1964.3|3
1658398200000|2022-07-21 10:10:00||1967.3||1968.8||1968.8||1966.5|0
1658398500000|2022-07-21 10:15:00|1981.8|1969.3|1984.8|1971.3|1985.5|1971.3|1981.8|1969.3|16
1658398800000|2022-07-21 10:20:00|1983.8|1971.8|1983.8|1971.3|1983.8|1973.8|1983.8|1971.3|3
1658399100000|2022-07-21 10:25:00|1984.8|1973.8|1985.8|1975.8|1986.5|1975.8|1984.8|1971.3|11
1658399400000|2022-07-21 10:30:00|1986.8|1971.8|1986.8|1976.8|1986.8|1976.8|1986.8|1971.8|16
1658399700000|2022-07-21 10:35:00|1988.5|1977.8|1988.8|1976.8|1990.3|1978.8|1986.8|1976.8|7
1658400000000|2022-07-21 10:40:00|1991|1977.8|1989.8|1979|1991.3|1980.8|1989.8|1977.8|31
1658400300000|2022-07-21 10:45:00|1990.5|1980.3|1988.3|1973.8|1990.5|1980.8|1988.3|1973.3|30
1658400600000|2022-07-21 10:50:00|1987.8|1974.8|1988.8|1979.3|1989.8|1979.3|1987.8|1974.8|1
1658400900000|2022-07-21 10:55:00|1989.8|1980.8|1991|1980.5|1991.3|1980.8|1989.8|1979.3|15
1658401200000|2022-07-21 11:00:00|1989.8|1980.3|1989.8|1980.8|1990.8|1980.8|1989.8|1980.3|1
1658401500000|2022-07-21 11:05:00|1990.8|1977.3|1989.8|1975.8|1990.8|1977.3|1989.8|1975.8|7
1658401800000|2022-07-21 11:10:00|1989.5|1976|1988.3|1976.8|1989.5|1976.8|1988.3|1976|1
1658402100000|2022-07-21 11:15:00|1989.3|1977|1988.8|1977|1989.3|1977|1988.8|1977|1
1658402400000|2022-07-21 11:20:00|1988.5|1974.8|1987.8|1973.8|1988.5|1974.8|1987.8|1973.8|0
1658402700000|2022-07-21 11:25:00|1987.5|1972.5|1986.8|1972.5|1987.5|1972.5|1985.8|1972.5|1
1658403000000|2022-07-21 11:30:00|1986.5||1985.5||1986.5||1985.5||0
1658403300000|2022-07-21 11:35:00|1985.3|1972.3|1984.8|1972.3|1985.3|1972.3|1984.8|1972.3|0
1658403600000|2022-07-21 11:40:00|1984.5|1972.5|1983.8|1972.3|1985.3|1972.5|1983.8|1972.3|4
1658403900000|2022-07-21 11:45:00|1982.8|1968.5|1982.8|1970.8|1982.8|1970.8|1982.8|1968.5|23
1658404200000|2022-07-21 11:50:00|1984.8||1983.8||1984.8||1983.8||0
1658404500000|2022-07-21 11:55:00||1969||1969||1969||1969|0
1658404800000|2022-07-21 12:00:00|1983.5||1983.5||1983.5||1983.5||0
1658405100000|2022-07-21 12:05:00|1983.3||1983.3||1983.8||1983||0
1658405400000|2022-07-21 12:10:00||1969.8||1969.8||1972.8||1969.8|25
1658405700000|2022-07-21 12:15:00|1976.8|1966.5|1981.8|1968.8|1983.3|1968.8|1976.8|1965.8|34
1658406000000|2022-07-21 12:20:00|1982.8|1969|1983.8|1973.8|1985.8|1973.8|1982.8|1969|16
1658406300000|2022-07-21 12:25:00|1984.8|1970.8|1983.8|1971|1984.8|1971|1983.8|1970.8|0
1658406600000|2022-07-21 12:30:00|1984.8||1984.8||1984.8||1983.8||0
1658406900000|2022-07-21 12:35:00|1985.5|1971.3|1986.5|1975.8|1986.5|1975.8|1985.5|1971.3|7
1658407200000|2022-07-21 12:40:00|1986.8|1976|2001.3|1987|2002.5|1991.8|1986.8|1976|144
1658407500000|2022-07-21 12:45:00|2002.5|1990.8|2001.8|1991.8|2003.3|1993.3|2001.3|1987|27
1658407800000|2022-07-21 12:50:00|2001.5|1988.8|2000.8|1988.8|2001.8|1988.8|1996.8|1987.8|3
1658408100000|2022-07-21 12:55:00|2000.5||2000.3||2000.5||2000.3||2
1658408400000|2022-07-21 13:00:00|2000.8|1989|2006.8|1996.8|2008.3|1996.8|2000.8|1989|33
1658408700000|2022-07-21 13:05:00|2008.8|1998.8|2005.5|1990.8|2008.8|1999.8|2004.8|1990.5|41
1658409000000|2022-07-21 13:10:00|2005.3|1989.8|1999.5|1985.8|2005.5|1989.8|1997.8|1985.8|45
1658409300000|2022-07-21 13:15:00|1999.8|1985|1991|1974|1999.8|1985|1991|1974|58
1658409600000|2022-07-21 13:20:00|1991.3|1974.3|1992.8|1979.3|1994.5|1981.8|1989.8|1974.3|4
1658409900000|2022-07-21 13:25:00|1992.5|1979.8|1990.8|1977.8|1992.5|1979.8|1990.8|1977.3|1
1658410200000|2022-07-21 13:30:00|1991.5|1978.8|1993.8|1981.3|1994.8|1981.3|1991.5|1978.8|3
1658410500000|2022-07-21 13:35:00|1993.5|1979|1993.5|1978.8|1993.8|1979.3|1991.3|1976.8|12
1658410800000|2022-07-21 13:40:00|1995.5|1979|1993.8|1977.5|1995.5|1983.8|1993.8|1977.5|1
1658411100000|2022-07-21 13:45:00|1994.8|1978.8|1995.8|1983.8|1995.8|1983.8|1991.8|1978.8|10
1658411400000|2022-07-21 13:50:00|1997.8|1984.8|1997.8|1985.8|1997.8|1985.8|1996.8|1984.8|0
1658411700000|2022-07-21 13:55:00|1998.8|1989.3|1998.8|1987.8|1999.3|1989.3|1998.5|1987.8|32
1658412000000|2022-07-21 14:00:00|1996.8|1986.8|1996.8|1981.3|1996.8|1986.8|1996.8|1978.8|4
1658412300000|2022-07-21 14:05:00|1996|1981.5|1996|1983.8|1996|1983.8|1993.8|1981.5|2
1658412600000|2022-07-21 14:10:00|1994.8|1984.8|1993.8|1981.8|1994.8|1984.8|1993.8|1981.8|2
1658412900000|2022-07-21 14:15:00|1996|1982|1998.8|1986.3|1998.8|1986.3|1995.8|1982|9
1658474100000|2022-07-22 07:15:00|1998.8|1986.3|1998.8|1986.3|1998.8|1986.3|1998.8|1986.3|0
1658475000000|2022-07-22 07:30:00|2014.3|1996.3|2014.3|1996.3|2014.3|1996.3|2014.3|1996.3|0
1658475300000|2022-07-22 07:35:00|2013.3|1995.8|1999.8|1983.3|2013.3|1995.8|1999.8|1983|4
1658475600000|2022-07-22 07:40:00|1999.5|1983.8|1999.8|1984.8|1999.8|1985.3|1998.8|1983.8|0
1658475900000|2022-07-22 07:45:00|1999.5|1985.5|2003.8|1993.8|2005|1993.8|1999.5|1985.5|5
1658476200000|2022-07-22 07:50:00|2006.8|1994|2003.8|1992.8|2006.8|1994.8|2003.8|1990.8|52
1658476500000|2022-07-22 07:55:00|2004.3|1993|2007.8|1996.8|2011.3|1998.8|2004.3|1993|21
1658476800000|2022-07-22 08:00:00|2006.8|1996.3|2008|1994|2008.5|1996.3|2003.8|1992.8|80
1658477100000|2022-07-22 08:05:00|2009.8|1995.5|2008.8|1997.8|2009.8|2000|2008.8|1994.8|10
1658477400000|2022-07-22 08:10:00|2011.8|1998.8|2012|2001.8|2012|2001.8|2011.8|1998.8|102
1658477700000|2022-07-22 08:15:00|2015.3|2002.3|2014.3|2001.3|2015.3|2002.3|2014.3|2001.3|1
1658478000000|2022-07-22 08:20:00|2013.8|1999|2009.8|1999|2013.8|1999|2009.3|1999|15
1658478300000|2022-07-22 08:25:00|2009.5|1998.8|2009.3|1996.8|2009.5|1998.8|2009.3|1995|11
1658478600000|2022-07-22 08:30:00|2009.5|1997|2011|1999.3|2011|1999.3|2009.5|1997|1
1658479200000|2022-07-22 08:40:00|2010.8|2002.8|2013.8|1999.3|2014|2002.8|2010.8|1999.3|3
1658479500000|2022-07-22 08:45:00|2014|1999.5|2014.3|1999.8|2014.3|2000|2014|1999.5|0
1658479800000|2022-07-22 08:50:00|2014.8|1999.5|2014.8|2002|2014.8|2002|2014.8|1999.5|1
1658480100000|2022-07-22 08:55:00|2015|2001|2016.8|2004|2016.8|2004|2015|2001|20
1658480400000|2022-07-22 09:00:00|2016.5|2004.3|2015.3|2004.3|2016.8|2004.3|2015.3|2004|30
1658480700000|2022-07-22 09:05:00|2015.5|2005.5|2018.8|2006.8|2018.8|2006.8|2015.5|2005.5|3
1658481000000|2022-07-22 09:10:00|2017.8|2006.5|2018.5|2004.8|2019.8|2010.3|2017.8|2004.8|39
1658481300000|2022-07-22 09:15:00|2019.5|2005|2020.5|2011.3|2020.8|2011.3|2018.3|2004.3|27
1658481600000|2022-07-22 09:20:00|2020.8|2012.5|2021.8|2011.8|2021.8|2013|2019.8|2011|53
1658481900000|2022-07-22 09:25:00|2020.8|2011|2019.8|2006|2021.8|2011.5|2017|2005|62
1658482200000|2022-07-22 09:30:00|2019.5|2005.8|2019.3|2005.5|2019.5|2010.8|2019.3|2005.5|7
1658482500000|2022-07-22 09:35:00|2019|2004.3|2016.8|2003|2019|2008|2016.8|2003|12
1658482800000|2022-07-22 09:40:00|2017|2003.3|2016.3|2003.3|2017|2008|2016.3|2003.3|7
1658483100000|2022-07-22 09:45:00|2016|2000.3|2010.5|2000.8|2016|2005.8|2010.5|2000.3|17
1658483400000|2022-07-22 09:50:00|2013.3|1999.8|2013.8|1999.8|2014.8|2004.8|2012.8|1999.8|5
1658483700000|2022-07-22 09:55:00|2013.3|2000|2013.8|1999.8|2013.8|2000|2013.3|1999.8|0
1658484000000|2022-07-22 10:00:00|2013.5|2000.8|2013.8|2002.3|2013.8|2004.8|2013.5|2000.8|35
1658484300000|2022-07-22 10:05:00|2014.5|2002.5|2017|2005.8|2017|2008.5|2014.5|2002.5|3
1658484600000|2022-07-22 10:10:00|2016.8|2006|2017|2006|2017|2006|2016.8|2006|25
1658484900000|2022-07-22 10:15:00|2016.8|2005.3|2016.5|2003|2017|2005.3|2016.5|2002.5|26
1658485800000|2022-07-22 10:30:00|2015.8||2015.8||2015.8||2015.8||0
1658486400000|2022-07-22 10:40:00|2011.8|2003.3|2015.8|2003.8|2015.8|2003.8|2011.8|2003.3|1
1658486700000|2022-07-22 10:45:00|2016.8|2004|2016.8|2007.8|2016.8|2007.8|2016.8|2004|5
1658487000000|2022-07-22 10:50:00|2019|2009.8|2018.8|2005.5|2019|2009.8|2018.8|2005.5|8
1658487300000|2022-07-22 10:55:00|2019||2019||2019||2019||0
1658487600000|2022-07-22 11:00:00|2022|2012.8|2021.8|2006|2022.8|2013.3|2020.5|2005.5|123
1658487900000|2022-07-22 11:05:00|2022.8|2005.5|2021.8|2008.8|2023.3|2008.8|2021.8|2005.5|1
1658488200000|2022-07-22 11:10:00|2021.5|2005.5|2020.5|2005.5|2021.5|2005.5|2020.5|2005.5|10
1658488500000|2022-07-22 11:15:00|2021.3|2005.8|2021.5|2006.8|2021.8|2008.8|2014.8|2005.8|1
1658488800000|2022-07-22 11:20:00|2018.8|2006|2021.3|2008.8|2021.5|2008.8|2018.8|2006|1
1658489100000|2022-07-22 11:25:00|2021.5|2009|2021.5|2009.3|2021.5|2010.8|2021.3|2009|0
1658489400000|2022-07-22 11:30:00|2021.8|2009|2023|2009.8|2023.8|2009.8|2021.8|2009|5
1658489700000|2022-07-22 11:35:00|2024.3|2011|2020.8|2012|2024.3|2012|2020.8|2011|6
1658490000000|2022-07-22 11:40:00|2020.3|2011.8|2023.3|2011.8|2023.3|2011.8|2020.3|2009|23
1658490300000|2022-07-22 11:45:00|2023.8|2010.8|2027.8|2018.8|2027.8|2018.8|2023.8|2010.3|14
1658490600000|2022-07-22 11:50:00|2028.5|2016.5|2026.8|2015.8|2028.5|2016.5|2026.8|2014.8|1
1658490900000|2022-07-22 11:55:00|2027.8|2016|2026.8|2016.3|2028.5|2016.3|2026.8|2016|0
1658491200000|2022-07-22 12:00:00|2028.3|2015.5|2026.8|2014|2028.3|2015.5|2026.3|2014|4
1658491500000|2022-07-22 12:05:00|2026.5|2014.3|2026.8|2014|2026.8|2014.3|2026.3|2014|10
1658491800000|2022-07-22 12:10:00||2015.8||2014||2015.8||2014|3
1658492100000|2022-07-22 12:15:00|2027.8|2018.8|2028.8|2016.8|2029.5|2018.8|2022.8|2014|4
1658492400000|2022-07-22 12:20:00|2028.5|2016.5|2026|2014.3|2028.5|2016.5|2026|2014.3|3
1658492700000|2022-07-22 12:25:00|2025.8|2011|2022.5|2011|2025.8|2012|2022.5|2011|12
1658493000000|2022-07-22 12:30:00|2021.8|2009.3|2018.8|2004.8|2022.5|2009.3|2018.8|2004.8|11
1658493300000|2022-07-22 12:35:00|2016.8|2003|2017.3|2003.3|2018.5|2004|2016.8|2003|0
1658493600000|2022-07-22 12:40:00|2017.5|2004|2017.5|2003.3|2018.3|2004|2016.5|2002.5|0
1658493900000|2022-07-22 12:45:00|2016.8|2003|2014.8|2001.8|2016.8|2003|2014.5|2001.8|1
1658494200000|2022-07-22 12:50:00|2011.8|2002|2014.8|2003.8|2014.8|2003.8|2011.8|2002|1
1658494500000|2022-07-22 12:55:00|2015.3|2002.8|2015.3|2003|2015.3|2003|2015.3|2002.8|4
1658494800000|2022-07-22 13:00:00||2003.3||2004.8||2004.8||2003.3|1
1658495100000|2022-07-22 13:05:00|2016.3|2004|2016.3|2004|2016.3|2004|2016.3|2004|6
1658495400000|2022-07-22 13:10:00|2015.8||2015.5||2015.8||2015.5||0
1658496000000|2022-07-22 13:20:00|2015.3||2014.8||2015.3||2014.8||0
1658496300000|2022-07-22 13:25:00|2015.3||2015.3||2015.3||2015.3||0
1658496600000|2022-07-22 13:30:00|2014.8|2003.8|2014.3|2003.3|2014.8|2003.8|2013.8|2003|6
1658496900000|2022-07-22 13:35:00|2014|2003|2011.3|1997.3|2014|2003|2009.8|1997.3|45
1658497200000|2022-07-22 13:40:00|2011.5|1997.8|2012.3|1998.5|2012.5|1998.8|2011.5|1997.8|0
1658497500000|2022-07-22 13:45:00|2012.8|1998.8|2012|1998.5|2014|2001.8|2012|1998.5|11
1658497800000|2022-07-22 13:50:00|2012.3|1998.8|2014.8|2000.8|2015.3|2001.3|2012.3|1998.5|5
1658498100000|2022-07-22 13:55:00|2012.8|2000|2014.3|2000.8|2014.8|2003.8|2012.8|2000|7
1658498400000|2022-07-22 14:00:00|2013.8|2000.5|2013.8|2000.5|2013.8|2000.5|2013.8|2000.5|1
1658498700000|2022-07-22 14:05:00|2013.5|2000.3|2011.8|1998.5|2013.5|2000.8|2011.8|1998.5|11
1658499000000|2022-07-22 14:10:00|2011.5|1994.8|2010|1995.8|2011.5|1995.8|2006.5|1994.8|11
1658499300000|2022-07-22 14:15:00|2010.8|1996|2010.8|1997.8|2013|1997.8|2004.8|1996|7
1658733300000|2022-07-25 07:15:00|2010.4|1997.4|2010.4|1997.4|2010.4|1997.4|2010.4|1997.4|0
1658735700000|2022-07-25 07:55:00|2001.4|1987.4|2001.9|1987.7|2001.9|1987.7|2001.4|1987.4|3
1658736000000|2022-07-25 08:00:00|1996.4|1987.4|2000.4|1987.9|2001.9|1987.9|1996.4|1985.9|4
1658736300000|2022-07-25 08:05:00|2001.4|1988.4|2005.4|1992.2|2006.4|1992.2|2001.4|1988.4|11
1658736600000|2022-07-25 08:10:00|2003.4|1992.4|2006.4|1993.2|2006.4|1996.4|2003.4|1992.4|2
1658736900000|2022-07-25 08:15:00|2008.4|1993.4|2007.2|1993.4|2009.4|1993.4|2003.4|1993.2|1
1658737200000|2022-07-25 08:20:00|2007.4|1993.7|2010.4|1996.4|2011.2|1996.4|2007.4|1993.7|2
1658737500000|2022-07-25 08:25:00|2011.4|1996.9|2010.4|1996.9|2011.4|1996.9|2009.4|1996.9|0
1658737800000|2022-07-25 08:30:00|2011.4|1997.2|2011.9|1998.2|2011.9|1998.2|2011.4|1997.2|1
1658738100000|2022-07-25 08:35:00|2012.4|1998.4|2012.4|1999.7|2012.4|1999.7|2012.4|1998.4|1
1658738400000|2022-07-25 08:40:00||1999.9||1999.9||1999.9||1999.9|0
1658738700000|2022-07-25 08:45:00||2000.9||2002.7||2002.7||2000.9|1
1658739000000|2022-07-25 08:50:00|2011.9|2000.4|2011.9|2000.4|2011.9|2000.4|2011.9|2000.4|1
1658739600000|2022-07-25 09:00:00|2012.4|2000.7|2013.7|2000.4|2013.7|2001.2|2012.4|2000.4|1
1658739900000|2022-07-25 09:05:00|2013.4||2013.4||2013.4||2011.7||1
1658740200000|2022-07-25 09:10:00||2000.9||2001.4||2001.4||2000.9|0
1658740800000|2022-07-25 09:20:00|2010.4|2000.4|2013.7|2000.2|2013.7|2000.4|2010.4|2000.2|2
1658741100000|2022-07-25 09:25:00||2000.4||2000.2||2000.7||1999.9|0
1658741400000|2022-07-25 09:30:00||1999.9||1999.7||1999.9||1999.7|1
1658741700000|2022-07-25 09:35:00|2012.4|1999.4|2012.4|1998.9|2012.4|1999.9|2012.4|1998.9|0
1658742000000|2022-07-25 09:40:00||1999.2||1998.9||1999.2||1998.7|0
1658742300000|2022-07-25 09:45:00|2008.4|1998.7|2012.4|1998.2|2012.4|1998.7|2008.4|1998.2|3
1658742600000|2022-07-25 09:50:00|2012.2|1998.4|2012.4|1998.4|2012.4|1998.9|2012.2|1998.2|0
1658742900000|2022-07-25 09:55:00|2011.7|1998.7|2011.2|1998.7|2011.7|2003.4|2011.2|1998.7|2
1658743200000|2022-07-25 10:00:00|2012.2|1998.4|2012.2|1997.2|2012.2|1998.4|2012.2|1996.9|2
1658743500000|2022-07-25 10:05:00|2011.9||2011.7||2012.2||2011.7||0
1658743800000|2022-07-25 10:10:00|2011.9|1996.9|2010.4|1996.9|2011.9|1996.9|2010.4|1996.9|0
1658745300000|2022-07-25 10:35:00|2010.2||2010.2||2010.2||2009.9||0
1658745900000|2022-07-25 10:45:00|2009.2|1993.9|2009.4|1993.7|2010.2|1993.9|2008.7|1993.4|1
1658746200000|2022-07-25 10:50:00|2009.2|1993.9|2008.9|1992.9|2009.2|1994.9|2008.9|1992.9|2
1658746500000|2022-07-25 10:55:00|2008.4|1993.2|2008.9|1992.9|2008.9|1993.4|2008.4|1992.9|0
1658746800000|2022-07-25 11:00:00|2008.7|1994.4|2009.4|1994.4|2009.7|1994.4|2008.7|1994.4|0
1658747100000|2022-07-25 11:05:00|2009.7||2010.4||2010.4||2009.4||0
1658747700000|2022-07-25 11:15:00|2010.2||2006.4||2010.4||2006.4||0
1658748000000|2022-07-25 11:20:00|2010.4|1994.7|2010.4|1995.4|2010.4|1995.7|2010.4|1994.7|1
1658748300000|2022-07-25 11:25:00||1995.7||1995.9||1995.9||1995.7|0
1658748600000|2022-07-25 11:30:00||1996.2||1996.2||1996.4||1995.9|0
1658748900000|2022-07-25 11:35:00||1995.9||1994.7||1995.9||1994.7|0
1658749200000|2022-07-25 11:40:00|2010.2||2010.4||2010.4||2010.2||5
1658749500000|2022-07-25 11:45:00|2010.2||2006.2||2010.2||2006.2||0
1658749800000|2022-07-25 11:50:00|2004.4||2009.2||2009.2||2003.4||0
1658750100000|2022-07-25 11:55:00|2008.9|1995.4|2008.7|1995.4|2009.4|1995.4|2008.4|1995.4|0
1658750400000|2022-07-25 12:00:00|2008.9||2008.7||2009.2||2008.4||0
1658750700000|2022-07-25 12:05:00|2008.4||2007.2||2008.4||2007.2||0
1658751000000|2022-07-25 12:10:00|2008.4||2008.2||2008.4||2008.2||0
1658751300000|2022-07-25 12:15:00|2006.4||2006.4||2006.4||2006.4||0
1658751600000|2022-07-25 12:20:00|2001.4|1992.7|2005.4|1992.7|2006.4|1993.4|2001.4|1992.7|7
1658752500000|2022-07-25 12:35:00|2004.9|1989.4|2004.2|1989.4|2004.9|1989.4|2004.2|1989.4|8
1658752800000|2022-07-25 12:40:00|2002.4|1987.4|2002.4|1986.7|2002.4|1987.4|2002.4|1986.7|1
1658753100000|2022-07-25 12:45:00|2001.4|1986.4|2000.4|1987.9|2001.4|1987.9|2000.4|1985.7|0
1658753400000|2022-07-25 12:50:00|2001.4|1988.2|2001.4|1989.7|2001.4|1989.9|2001.4|1988.2|0
1658753700000|2022-07-25 12:55:00|2003.2|1989.4|2003.2|1989.2|2003.2|1989.4|2003.2|1989.2|5
1658754000000|2022-07-25 13:00:00|2003.9|1989.9|2004.2|1989.7|2004.2|1990.4|2003.9|1989.2|2
1658754300000|2022-07-25 13:05:00|2003.9|1990.4|2003.9|1989.4|2003.9|1990.4|2003.9|1989.4|0
1658754600000|2022-07-25 13:10:00|2003.7|1989.2|2002.9|1987.4|2003.7|1989.2|2002.9|1986.9|1
1658754900000|2022-07-25 13:15:00|2002.7|1987.7|2001.4|1986.4|2002.7|1987.9|2001.2|1986.4|10
1658755500000|2022-07-25 13:25:00|2000.9||2000.9||2000.9||2000.9||0
1658755800000|2022-07-25 13:30:00|2000.7|1985.4|2000.4|1985.9|2000.7|1985.9|2000.4|1985.4|0
1658756100000|2022-07-25 13:35:00|2000.2||1999.7||2000.2||1999.7||0
1658756400000|2022-07-25 13:40:00|2000.2|1986.4|2000.2|1986.4|2000.2|1986.4|2000.2|1986.4|0
1658756700000|2022-07-25 13:45:00|1997.4||1997.4||1997.4||1997.4||0
1658757000000|2022-07-25 13:50:00|1996.4|1984.7|1996.4|1984.7|1996.4|1984.7|1996.4|1984.4|1
1658757300000|2022-07-25 13:55:00|1996.2|1984.9|1993.4|1979.9|1996.2|1984.9|1986.4|1977.4|15
1658757600000|2022-07-25 14:00:00|1991.4|1977.7|1992.4|1978.7|1992.4|1978.7|1991.4|1977.7|0
1658757900000|2022-07-25 14:05:00|1994.2|1979.4|1994.2|1979.7|1994.2|1979.7|1994.2|1979.4|10
1658758200000|2022-07-25 14:10:00|1995.9|1979.9|1997.4|1982.2|1997.4|1982.2|1995.2|1979.9|2
1658758500000|2022-07-25 14:15:00|1996.4|1982.4|1997.4|1983.4|1997.4|1983.4|1996.4|1982.4|1
1658819700000|2022-07-26 07:15:00|1997.4|1983.4|1997.4|1983.4|1997.4|1983.4|1997.4|1983.4|0
1658820900000|2022-07-26 07:35:00|2009.2|1991.2|2009.2|1991.4|2009.2|1991.4|2009.2|1991.2|0
1658821200000|2022-07-26 07:40:00|2008.9|1991.7|2009.4|1994.4|2009.7|1994.4|2007.7|1990.9|0
1658821500000|2022-07-26 07:45:00|2009.2||2007.7||2009.4||2007.7||0
1658821800000|2022-07-26 07:50:00|2007.4||2005.4||2007.4||2005.4||0
1658822100000|2022-07-26 07:55:00|2002.4|1994.2|2001.4|1991.9|2005.4|1994.2|2001.4|1990.9|8
1658822400000|2022-07-26 08:00:00|2005.4|1992.2|2004.7|1991.4|2005.4|1993.4|2004.7|1990.7|1
1658822700000|2022-07-26 08:05:00|2004.4|1991.2|2004.4|1990.4|2004.4|1991.4|2004.4|1990.4|0
1658823000000|2022-07-26 08:10:00|2004.2|1990.2|2001.9|1987.9|2004.2|1994.7|2001.4|1987.2|35
1658823300000|2022-07-26 08:15:00|2003.2||2003.4||2003.4||2002.4||0
1658823600000|2022-07-26 08:20:00|2003.2|1987.2|2000.4|1987.7|2003.2|1987.7|1999.4|1987.2|2
1658823900000|2022-07-26 08:25:00|2000.9|1987.9|2003.4|1988.4|2003.4|1988.4|2000.4|1987.9|8
1658824200000|2022-07-26 08:30:00|2001.4||2001.4||2001.4||2001.4||0
1658824500000|2022-07-26 08:35:00||1988.7||1987.9||1988.7||1987.9|0
1658824800000|2022-07-26 08:40:00||1988.4||1988.4||1988.4||1988.4|0
1658825100000|2022-07-26 08:45:00||1987.9||1987.9||1987.9||1987.9|0
1658826300000|2022-07-26 09:05:00||1988.7||1988.7||1989.7||1988.4|0
1658826600000|2022-07-26 09:10:00|2003.4|1989.4|2004.7|1991.4|2004.7|1996.4|2003.4|1989.4|6
1658826900000|2022-07-26 09:15:00|2007.4|1991.9|2007.4|1993.9|2007.4|1993.9|2007.4|1991.9|5
1658827200000|2022-07-26 09:20:00||1997.4||1993.7||1997.4||1993.2|2
1658827500000|2022-07-26 09:25:00||1993.9||1993.9||1993.9||1993.9|1
1658827800000|2022-07-26 09:30:00|2006.4||2006.4||2006.4||2006.4||0
1658828100000|2022-07-26 09:35:00||1992.2||1991.4||1992.2||1991.4|0
1658828400000|2022-07-26 09:40:00||1991.7||1992.4||1992.4||1991.7|0
1658828700000|2022-07-26 09:45:00||1992.7||1993.4||1993.4||1992.7|0
1658829600000|2022-07-26 10:00:00|2007.4|1994.4|2007.4|1993.7|2007.4|1994.4|2007.4|1993.7|2
1658829900000|2022-07-26 10:05:00|2006.4|1991.9|2006.4|1991.9|2006.4|1991.9|2006.4|1991.9|0
1658830200000|2022-07-26 10:10:00|2006.2|1991.2|2005.2|1990.2|2006.2|1991.2|2005.2|1990.2|0
1658830800000|2022-07-26 10:20:00|2004.4|1988.9|2002.7|1985.7|2004.4|1988.9|2002.4|1985.7|5
1658831100000|2022-07-26 10:25:00|2002.4|1985.9|2001.2|1985.2|2002.4|1986.2|2001.2|1984.9|0
1658831400000|2022-07-26 10:30:00|2002.2|1984.9|2001.9|1988.4|2002.4|1988.4|2001.9|1984.4|0
1658831700000|2022-07-26 10:35:00|2001.4|1986.4|1998.4|1984.4|2001.4|1986.4|1998.4|1984.4|1
1658832000000|2022-07-26 10:40:00||1982.7||1982.7||1982.7||1982.7|0
1658832300000|2022-07-26 10:45:00|1998.2|1981.9|1996.4|1981.9|1998.2|1981.9|1996.4|1981.9|0
1658832600000|2022-07-26 10:50:00||1982.2||1982.7||1982.7||1982.2|0
1658832900000|2022-07-26 10:55:00|1998.4|1982.4|1998.4|1986.2|1998.4|1986.2|1998.4|1982.4|2
1658833200000|2022-07-26 11:00:00|2004.2|1986.7|2004.4|1989.2|2004.9|1989.4|2004.2|1986.7|1
1658833500000|2022-07-26 11:05:00||1989.4||1988.9||1989.7||1988.9|0
1658834100000|2022-07-26 11:15:00||1989.2||1989.2||1989.2||1989.2|0
1658834700000|2022-07-26 11:25:00|2003.9||2003.9||2003.9||2003.9||0
1658835600000|2022-07-26 11:40:00|1998.4|1990.4|2003.9|1989.2|2003.9|1990.4|1998.4|1989.2|1
1658835900000|2022-07-26 11:45:00|2003.7||2002.4||2003.9||2002.4||0
1658836200000|2022-07-26 11:50:00|2003.2||2001.7||2003.4||2001.7||0
1658836500000|2022-07-26 11:55:00|2002.4|1987.9|2003.4|1987.9|2003.9|1987.9|2002.4|1987.9|0
1658836800000|2022-07-26 12:00:00|2003.7||2003.4||2003.7||2003.4||0
1658837100000|2022-07-26 12:05:00|2002.7|1987.2|2003.4|1987.7|2003.4|1987.7|2002.4|1987.2|1
1658837400000|2022-07-26 12:10:00||1988.2||1988.4||1988.4||1987.9|0
1658837700000|2022-07-26 12:15:00||1988.7||1988.7||1988.7||1988.7|0
1658838000000|2022-07-26 12:20:00|2003.2||2002.4||2003.2||2002.4||0
1658838900000|2022-07-26 12:35:00|2004.4|1988.9|2004.4|1995.2|2004.4|1995.2|2004.4|1988.9|8
1658839200000|2022-07-26 12:40:00||1989.2||1990.2||1990.2||1989.2|5
1658840400000|2022-07-26 13:00:00|2004.2|1988.9|2002.7|1988.4|2004.2|1988.9|2002.7|1988.4|1
1658840700000|2022-07-26 13:05:00|2002.4||2001.4||2002.4||2001.2||4
1658841000000|2022-07-26 13:10:00|2001.2||1998.9||2001.2||1998.9||0
1658841300000|2022-07-26 13:15:00|1998.7|1982.7|1995.4|1982.9|1998.7|1982.9|1993.9|1982.4|4
1658841600000|2022-07-26 13:20:00||1983.2||1981.9||1983.2||1981.7|0
1658841900000|2022-07-26 13:25:00||1981.7||1981.7||1981.7||1981.7|2
1658842200000|2022-07-26 13:30:00|1997.7|1981.9|1998.7|1982.4|1998.7|1982.4|1997.7|1981.9|0
1658842500000|2022-07-26 13:35:00|1998.4|1982.2|1996.4|1982.2|1998.7|1982.2|1996.4|1982.2|0
1658842800000|2022-07-26 13:40:00||1982.4||1982.7||1982.7||1982.4|0
1658843100000|2022-07-26 13:45:00|1995.4|1982.9|2000.9|1985.9|2001.4|1985.9|1995.4|1982.9|8
1658843400000|2022-07-26 13:50:00|2001.4|1986.4|2001.4|1986.4|2001.4|1986.4|2001.4|1985.9|0
1658843700000|2022-07-26 13:55:00|2000.9|1984.9|2000.2|1984.9|2000.9|1985.9|2000.2|1984.9|0
1658844000000|2022-07-26 14:00:00|2001.4||2001.4||2001.4||2001.4||0
1658844300000|2022-07-26 14:05:00||1981.7||1981.7||1981.7||1981.7|0
1658844900000|2022-07-26 14:15:00||1982.4||1982.7||1982.7||1982.4|0
1658908800000|2022-07-27 08:00:00|2011.4|1997.9|2014.9|1999.4|2015.2|1999.4|2011.4|1997.9|1
1658909100000|2022-07-27 08:05:00|2015.2|1999.7|2015.4|2001.9|2015.4|2001.9|2014.9|1999.7|0
1658909400000|2022-07-27 08:10:00|2015.2||2015.2||2015.2||2015.2||0
1658910000000|2022-07-27 08:20:00|2014.9|2000.9|2014.7|2000.9|2014.9|2000.9|2014.7|2000.9|0
1658910300000|2022-07-27 08:25:00|2014.4||2013.9||2014.7||2013.9||0
1658910900000|2022-07-27 08:35:00||1999.4||1999.4||1999.4||1999.4|0
1658911500000|2022-07-27 08:45:00||1999.9||1999.9||1999.9||1999.9|0
1658912100000|2022-07-27 08:55:00|2013.7||2013.4||2013.7||2012.9||0
1658912400000|2022-07-27 09:00:00|2013.7|2000.4|2013.9|2000.4|2013.9|2000.4|2013.4|2000.4|0
1658913900000|2022-07-27 09:25:00|2013.7||2013.7||2013.9||2013.7||0
1658914200000|2022-07-27 09:30:00|2013.9|2000.9|2013.9|2000.9|2013.9|2000.9|2013.9|2000.9|0
1658914500000|2022-07-27 09:35:00|2014.7|2001.2|2014.7|2001.4|2014.7|2001.4|2014.7|2001.2|5
1658915100000|2022-07-27 09:45:00|2015.4|2001.7|2015.4|2002.7|2015.4|2002.7|2015.4|2001.7|1
1658915400000|2022-07-27 09:50:00||2002.9||2003.2||2003.4||2002.7|0
1658915700000|2022-07-27 09:55:00||2002.9||2002.7||2003.4||2002.7|0
1658916000000|2022-07-27 10:00:00|2015.9|2002.9|2018.4|2004.2|2018.7|2004.2|2015.9|2002.9|3
1658916300000|2022-07-27 10:05:00|2013.4|2004.4|2018.4|2005.2|2018.4|2005.2|2013.4|2004.4|0
1658916600000|2022-07-27 10:10:00|2019.2|2006.2|2023.4|2009.7|2023.4|2009.9|2019.2|2006.2|4
1658916900000|2022-07-27 10:15:00|2021.4|2009.9|2019.4|2007.2|2021.4|2009.9|2019.4|2007.2|0
1658917200000|2022-07-27 10:20:00|2019.2||2018.4||2019.2||2018.4||0
1658917500000|2022-07-27 10:25:00|2019.2||2019.9||2019.9||2019.2||1
1658917800000|2022-07-27 10:30:00|2020.9|2007.4|2020.9|2007.4|2020.9|2007.4|2020.9|2007.4|0
1658918700000|2022-07-27 10:45:00|2021.2||2020.9||2021.2||2020.9||0
1658919300000|2022-07-27 10:55:00||2007.2||2007.2||2007.2||2007.2|0
1658919600000|2022-07-27 11:00:00|2020.7||2019.7||2020.7||2019.7||0
1658919900000|2022-07-27 11:05:00|2019.4|2008.4|2019.4|2008.4|2019.4|2008.4|2019.4|2008.4|0
1658920200000|2022-07-27 11:10:00||2007.2||2007.2||2007.2||2007.2|1
1658921100000|2022-07-27 11:25:00|2019.2|2006.4|2016.4|2002.7|2019.2|2006.4|2016.4|2002.7|11
1658921400000|2022-07-27 11:30:00|2015.4|2002.4|2015.4|2002.7|2015.4|2002.7|2015.4|2002.4|0
1658921700000|2022-07-27 11:35:00||2003.2||2003.4||2003.4||2003.2|0
1658922000000|2022-07-27 11:40:00|2013.4|2003.2|2016.4|2002.2|2016.4|2003.2|2013.4|2002.2|6
1658922300000|2022-07-27 11:45:00||2002.7||2002.2||2002.7||2002.2|0
1658922900000|2022-07-27 11:55:00||2002.4||2002.2||2002.4||2002.2|0
1658923200000|2022-07-27 12:00:00||2002.4||2003.4||2003.4||2002.4|0
1658923800000|2022-07-27 12:10:00||2003.2||2002.4||2003.2||2002.4|0
1658925300000|2022-07-27 12:35:00|2014.4|2002.2|2014.2|2002.2|2014.4|2002.2|2014.2|2002.2|9
1658925600000|2022-07-27 12:40:00|2014.7||2014.7||2014.7||2014.7||0
1658926500000|2022-07-27 12:55:00||2002.4||2002.4||2002.4||2002.4|0
1658926800000|2022-07-27 13:00:00|2016.2|2004.4|2016.4|2002.4|2016.4|2004.4|2016.2|2002.2|1
1658927100000|2022-07-27 13:05:00||2002.7||2002.4||2002.7||2002.4|0
1658927400000|2022-07-27 13:10:00||2002.9||2002.9||2002.9||2002.9|0
1658928600000|2022-07-27 13:30:00||2003.2||2003.9||2003.9||2002.9|0
1658928900000|2022-07-27 13:35:00|2018.2|2004.2|2018.2|2005.4|2018.2|2005.4|2018.2|2003.9|5
1658929200000|2022-07-27 13:40:00|2019.7|2004.9|2020.2|2004.7|2020.7|2004.9|2016.2|2004.7|15
1658929500000|2022-07-27 13:45:00|2019.4|2004.9|2021.4|2006.9|2021.4|2006.9|2019.4|2004.9|0
1658929800000|2022-07-27 13:50:00|2020.7||2020.7||2020.7||2020.7||0
1658930100000|2022-07-27 13:55:00|2020.4|2007.2|2020.7|2005.4|2020.7|2007.2|2019.7|2005.4|9
1658930400000|2022-07-27 14:00:00||2004.4||2004.4||2004.4||2004.4|1
1658930700000|2022-07-27 14:05:00|2019.4||2020.7||2020.7||2019.4||5
1658931300000|2022-07-27 14:15:00||2004.7||2004.7||2004.7||2004.7|0
1658992500000|2022-07-28 07:15:00||2004.7||2004.7||2004.7||2004.7|0
1658993400000|2022-07-28 07:30:00|2055.2|2023.2|2050.2|2025.4|2055.4|2047.2|2050.2|2023.2|4
1658993700000|2022-07-28 07:35:00|2049.4|2023.2|2041.2|2027.4|2049.4|2027.7|2041.2|2023.2|0
1658994000000|2022-07-28 07:40:00|2040.9|2026.4|2040.4|2026.4|2041.2|2026.4|2040.2|2026.4|15
1658994300000|2022-07-28 07:45:00|2040.2|2024.7|2039.4|2024.9|2040.2|2024.9|2039.4|2024.7|11
1658994600000|2022-07-28 07:50:00|2038.4|2025.4|2038.4|2025.4|2038.4|2025.4|2036.4|2025.4|3
1658994900000|2022-07-28 07:55:00|2038.2|2024.9|2033.4|2021.4|2038.2|2024.9|2033.4|2021.4|15
1658995200000|2022-07-28 08:00:00|2034.4|2022.4|2034.4|2021.4|2034.4|2022.4|2034.4|2021.4|2
1658995500000|2022-07-28 08:05:00|2031.4|2022.4|2031.4|2019.4|2034.4|2022.4|2031.4|2019.4|6
1658995800000|2022-07-28 08:10:00|2033.4|2018.4|2033.4|2018.4|2033.4|2018.4|2032.9|2018.4|5
1658996100000|2022-07-28 08:15:00|2033.2||2032.9||2033.2||2032.9||0
1658996400000|2022-07-28 08:20:00|2032.7||2032.7||2032.7||2032.7||0
1658996700000|2022-07-28 08:25:00|2032.2||2032.4||2032.7||2032.2||0
1658997000000|2022-07-28 08:30:00|2032.7||2031.4||2032.7||2031.4||0
1658997600000|2022-07-28 08:40:00|2030.4||2030.4||2030.4||2030.4||0
1658998500000|2022-07-28 08:55:00|2030.9|2018.7|2031.4|2018.9|2031.4|2019.4|2030.9|2018.7|14
1658998800000|2022-07-28 09:00:00|2032.4|2019.2|2034.7|2020.9|2034.7|2020.9|2032.4|2018.9|8
1658999400000|2022-07-28 09:10:00|2034.4|2021.2|2034.4|2021.2|2034.4|2021.4|2034.4|2020.9|4
1658999700000|2022-07-28 09:15:00|2033.4||2032.4||2033.4||2032.4||0
1659000000000|2022-07-28 09:20:00|2032.2|2018.4|2032.2|2018.4|2032.2|2018.4|2032.2|2018.4|1
1659000300000|2022-07-28 09:25:00|2031.7||2031.9||2032.2||2031.4||0
1659000600000|2022-07-28 09:30:00|2031.7|2017.4|2026.4|2012.9|2031.7|2017.4|2026.4|2012.7|2
1659000900000|2022-07-28 09:35:00||2013.7||2013.7||2013.7||2013.7|0
1659001200000|2022-07-28 09:40:00|2030.7|2013.9|2031.4|2016.2|2031.4|2016.2|2030.7|2013.9|1
1659001500000|2022-07-28 09:45:00|2032.9|2016.4|2032.7|2016.9|2032.9|2024.2|2032.7|2016.4|100
1659001800000|2022-07-28 09:50:00|2032.9|2018.2|2033.7|2021.4|2034.7|2021.4|2029.2|2018.2|0
1659002100000|2022-07-28 09:55:00|2034.4|2021.7|2034.2|2021.7|2034.4|2021.7|2034.2|2021.7|0
1659002400000|2022-07-28 10:00:00|||||||||1
1659002700000|2022-07-28 10:05:00|2033.9|2021.4|2033.9|2021.4|2033.9|2021.4|2033.9|2021.4|0
1659003000000|2022-07-28 10:10:00|2034.2|2022.4|2034.4|2022.7|2034.4|2022.7|2034.2|2022.4|0
1659003300000|2022-07-28 10:15:00|2034.2|2022.4|2034.4|2022.4|2034.4|2022.4|2034.2|2022.4|0
1659003600000|2022-07-28 10:20:00|2033.9||2033.7||2034.2||2033.4||0
1659003900000|2022-07-28 10:25:00|2033.4||2033.4||2033.4||2033.4||0
1659004200000|2022-07-28 10:30:00||2022.7||2022.7||2022.7||2022.7|0
1659004500000|2022-07-28 10:35:00|2034.4|2022.4|2034.4|2022.7|2034.4|2022.7|2034.4|2022.4|1
1659005400000|2022-07-28 10:50:00|2034.7|2021.9|2033.4|2022.4|2034.7|2022.4|2033.4|2021.4|0
1659006300000|2022-07-28 11:05:00|2034.7|2025.4|2034.7|2021.4|2034.7|2025.4|2034.7|2021.4|2
1659006600000|2022-07-28 11:10:00|2034.4||2034.4||2034.4||2034.4||1
1659006900000|2022-07-28 11:15:00|2032.4||2032.4||2032.4||2032.4||0
1659007200000|2022-07-28 11:20:00|2032.2||2032.2||2032.4||2032.2||0
1659008100000|2022-07-28 11:35:00|2032.4||2032.4||2032.4||2032.4||0
1659008400000|2022-07-28 11:40:00||2021.7||2021.4||2021.7||2021.4|0
1659008700000|2022-07-28 11:45:00||2021.7||2021.7||2021.7||2021.4|0
1659009000000|2022-07-28 11:50:00||2021.9||2021.9||2021.9||2021.9|0
1659009900000|2022-07-28 12:05:00||2021.4||2021.4||2021.4||2021.4|1
1659010500000|2022-07-28 12:15:00||2021.7||2021.7||2021.7||2021.7|0
1659011100000|2022-07-28 12:25:00||2021.4||2021.4||2021.7||2021.4|4
1659011400000|2022-07-28 12:30:00||2021.7||2020.7||2021.7||2020.4|1
1659012000000|2022-07-28 12:40:00|2030.4||2034.4||2034.7||2030.4||9
1659012300000|2022-07-28 12:45:00||2020.9||2021.2||2021.2||2020.9|0
1659012900000|2022-07-28 12:55:00|2034.2||2034.2||2034.2||2034.2||0
1659013200000|2022-07-28 13:00:00|2033.9||2033.4||2033.9||2033.4||0
1659014100000|2022-07-28 13:15:00|2033.2||2033.4||2033.4||2033.2||0
1659014400000|2022-07-28 13:20:00|2034.2|2021.4|2034.2|2021.4|2034.2|2021.4|2034.2|2021.4|0
1659014700000|2022-07-28 13:25:00|2034.7|2021.7|2035.7|2023.2|2035.7|2023.2|2034.7|2021.7|16
1659015000000|2022-07-28 13:30:00|2039.9|2023.4|2039.7|2025.7|2039.9|2027.7|2039.7|2023.4|1
1659015300000|2022-07-28 13:35:00|2040.4|2025.9|2040.4|2028.7|2040.4|2028.7|2040.4|2025.7|10
1659015600000|2022-07-28 13:40:00|2040.2|2028.9|2044.4|2028.9|2046.2|2031.2|2040.2|2028.9|17
1659015900000|2022-07-28 13:45:00|2044.2|2029.2|2041.4|2029.4|2044.2|2030.9|2041.4|2027.9|0
1659016200000|2022-07-28 13:50:00|2042.9|2027.9|2042.9|2030.2|2042.9|2030.2|2040.4|2027.9|4
1659016500000|2022-07-28 13:55:00|2043.2|2029.7|2045.9|2030.9|2045.9|2030.9|2042.9|2029.7|12
1659016800000|2022-07-28 14:00:00|2045.4|2030.4|2045.2|2030.4|2045.4|2030.4|2045.2|2030.4|0
1659017100000|2022-07-28 14:05:00|2044.9|2031.4|2044.7|2030.4|2044.9|2031.7|2044.7|2030.4|18
1659017400000|2022-07-28 14:10:00|2044.4|2029.4|2040.4|2028.4|2044.4|2029.4|2040.4|2026.4|4
1659017700000|2022-07-28 14:15:00|2039.9|2027.4|2036.4|2026.4|2039.9|2027.4|2036.4|2026.4|7
1658992500000|2022-07-28 07:15:00||2004.7||2004.7||2004.7||2004.7|0
1658993400000|2022-07-28 07:30:00|2055.2|2023.2|2050.2|2025.4|2055.4|2047.2|2050.2|2023.2|4
1658993700000|2022-07-28 07:35:00|2049.4|2023.2|2041.2|2027.4|2049.4|2027.7|2041.2|2023.2|0
1658994000000|2022-07-28 07:40:00|2040.9|2026.4|2040.4|2026.4|2041.2|2026.4|2040.2|2026.4|15
1658994300000|2022-07-28 07:45:00|2040.2|2024.7|2039.4|2024.9|2040.2|2024.9|2039.4|2024.7|11
1658994600000|2022-07-28 07:50:00|2038.4|2025.4|2038.4|2025.4|2038.4|2025.4|2036.4|2025.4|3
1658994900000|2022-07-28 07:55:00|2038.2|2024.9|2033.4|2021.4|2038.2|2024.9|2033.4|2021.4|15
1658995200000|2022-07-28 08:00:00|2034.4|2022.4|2034.4|2021.4|2034.4|2022.4|2034.4|2021.4|2
1658995500000|2022-07-28 08:05:00|2031.4|2022.4|2031.4|2019.4|2034.4|2022.4|2031.4|2019.4|6
1658995800000|2022-07-28 08:10:00|2033.4|2018.4|2033.4|2018.4|2033.4|2018.4|2032.9|2018.4|5
1658996100000|2022-07-28 08:15:00|2033.2||2032.9||2033.2||2032.9||0
1658996400000|2022-07-28 08:20:00|2032.7||2032.7||2032.7||2032.7||0
1658996700000|2022-07-28 08:25:00|2032.2||2032.4||2032.7||2032.2||0
1658997000000|2022-07-28 08:30:00|2032.7||2031.4||2032.7||2031.4||0
1658997600000|2022-07-28 08:40:00|2030.4||2030.4||2030.4||2030.4||0
1658998500000|2022-07-28 08:55:00|2030.9|2018.7|2031.4|2018.9|2031.4|2019.4|2030.9|2018.7|14
1658998800000|2022-07-28 09:00:00|2032.4|2019.2|2034.7|2020.9|2034.7|2020.9|2032.4|2018.9|8
1658999400000|2022-07-28 09:10:00|2034.4|2021.2|2034.4|2021.2|2034.4|2021.4|2034.4|2020.9|4
1658999700000|2022-07-28 09:15:00|2033.4||2032.4||2033.4||2032.4||0
1659000000000|2022-07-28 09:20:00|2032.2|2018.4|2032.2|2018.4|2032.2|2018.4|2032.2|2018.4|1
1659000300000|2022-07-28 09:25:00|2031.7||2031.9||2032.2||2031.4||0
1659000600000|2022-07-28 09:30:00|2031.7|2017.4|2026.4|2012.9|2031.7|2017.4|2026.4|2012.7|2
1659000900000|2022-07-28 09:35:00||2013.7||2013.7||2013.7||2013.7|0
1659001200000|2022-07-28 09:40:00|2030.7|2013.9|2031.4|2016.2|2031.4|2016.2|2030.7|2013.9|1
1659001500000|2022-07-28 09:45:00|2032.9|2016.4|2032.7|2016.9|2032.9|2024.2|2032.7|2016.4|100
1659001800000|2022-07-28 09:50:00|2032.9|2018.2|2033.7|2021.4|2034.7|2021.4|2029.2|2018.2|0
1659002100000|2022-07-28 09:55:00|2034.4|2021.7|2034.2|2021.7|2034.4|2021.7|2034.2|2021.7|0
1659002400000|2022-07-28 10:00:00|||||||||1
1659002700000|2022-07-28 10:05:00|2033.9|2021.4|2033.9|2021.4|2033.9|2021.4|2033.9|2021.4|0
1659003000000|2022-07-28 10:10:00|2034.2|2022.4|2034.4|2022.7|2034.4|2022.7|2034.2|2022.4|0
1659003300000|2022-07-28 10:15:00|2034.2|2022.4|2034.4|2022.4|2034.4|2022.4|2034.2|2022.4|0
1659003600000|2022-07-28 10:20:00|2033.9||2033.7||2034.2||2033.4||0
1659003900000|2022-07-28 10:25:00|2033.4||2033.4||2033.4||2033.4||0
1659004200000|2022-07-28 10:30:00||2022.7||2022.7||2022.7||2022.7|0
1659004500000|2022-07-28 10:35:00|2034.4|2022.4|2034.4|2022.7|2034.4|2022.7|2034.4|2022.4|1
1659005400000|2022-07-28 10:50:00|2034.7|2021.9|2033.4|2022.4|2034.7|2022.4|2033.4|2021.4|0
1659006300000|2022-07-28 11:05:00|2034.7|2025.4|2034.7|2021.4|2034.7|2025.4|2034.7|2021.4|2
1659006600000|2022-07-28 11:10:00|2034.4||2034.4||2034.4||2034.4||1
1659006900000|2022-07-28 11:15:00|2032.4||2032.4||2032.4||2032.4||0
1659007200000|2022-07-28 11:20:00|2032.2||2032.2||2032.4||2032.2||0
1659008100000|2022-07-28 11:35:00|2032.4||2032.4||2032.4||2032.4||0
1659008400000|2022-07-28 11:40:00||2021.7||2021.4||2021.7||2021.4|0
1659008700000|2022-07-28 11:45:00||2021.7||2021.7||2021.7||2021.4|0
1659009000000|2022-07-28 11:50:00||2021.9||2021.9||2021.9||2021.9|0
1659009900000|2022-07-28 12:05:00||2021.4||2021.4||2021.4||2021.4|1
1659010500000|2022-07-28 12:15:00||2021.7||2021.7||2021.7||2021.7|0
1659011100000|2022-07-28 12:25:00||2021.4||2021.4||2021.7||2021.4|4
1659011400000|2022-07-28 12:30:00||2021.7||2020.7||2021.7||2020.4|1
1659012000000|2022-07-28 12:40:00|2030.4||2034.4||2034.7||2030.4||9
1659012300000|2022-07-28 12:45:00||2020.9||2021.2||2021.2||2020.9|0
1659012900000|2022-07-28 12:55:00|2034.2||2034.2||2034.2||2034.2||0
1659013200000|2022-07-28 13:00:00|2033.9||2033.4||2033.9||2033.4||0
1659014100000|2022-07-28 13:15:00|2033.2||2033.4||2033.4||2033.2||0
1659014400000|2022-07-28 13:20:00|2034.2|2021.4|2034.2|2021.4|2034.2|2021.4|2034.2|2021.4|0
1659014700000|2022-07-28 13:25:00|2034.7|2021.7|2035.7|2023.2|2035.7|2023.2|2034.7|2021.7|16
1659015000000|2022-07-28 13:30:00|2039.9|2023.4|2039.7|2025.7|2039.9|2027.7|2039.7|2023.4|1
1659015300000|2022-07-28 13:35:00|2040.4|2025.9|2040.4|2028.7|2040.4|2028.7|2040.4|2025.7|10
1659015600000|2022-07-28 13:40:00|2040.2|2028.9|2044.4|2028.9|2046.2|2031.2|2040.2|2028.9|17
1659015900000|2022-07-28 13:45:00|2044.2|2029.2|2041.4|2029.4|2044.2|2030.9|2041.4|2027.9|0
1659016200000|2022-07-28 13:50:00|2042.9|2027.9|2042.9|2030.2|2042.9|2030.2|2040.4|2027.9|4
1659016500000|2022-07-28 13:55:00|2043.2|2029.7|2045.9|2030.9|2045.9|2030.9|2042.9|2029.7|12
1659016800000|2022-07-28 14:00:00|2045.4|2030.4|2045.2|2030.4|2045.4|2030.4|2045.2|2030.4|0
1659017100000|2022-07-28 14:05:00|2044.9|2031.4|2044.7|2030.4|2044.9|2031.7|2044.7|2030.4|18
1659017400000|2022-07-28 14:10:00|2044.4|2029.4|2040.4|2028.4|2044.4|2029.4|2040.4|2026.4|4
1659017700000|2022-07-28 14:15:00|2039.9|2027.4|2036.4|2026.4|2039.9|2027.4|2036.4|2026.4|7
1659078900000|2022-07-29 07:15:00|2036.4|2026.4|2046.4|2032.2|2046.4|2032.2|2036.4|2026.4|2
1659079200000|2022-07-29 07:20:00|2046.2|2031.9|2066.4|2032.4|2077.4|2032.4|2046.2|2031.9|11
1659079500000|2022-07-29 07:25:00|2060.4||2060.4||2060.4||2060.4||0
1659079800000|2022-07-29 07:30:00|2057.4|2039.4|2057.4|2039.4|2057.4|2039.4|2057.4|2039.4|0
1659080100000|2022-07-29 07:35:00|2054.9|2039.7|2054.4|2039.9|2054.9|2039.9|2054.4|2039.7|0
1659080400000|2022-07-29 07:40:00|2054.2|2039.7|2051.4|2039.7|2054.4|2039.7|2051.4|2039.7|1
1659080700000|2022-07-29 07:45:00|2049.4|2039.4|2049.4|2036.9|2049.4|2039.4|2049.4|2036.9|5
1659081000000|2022-07-29 07:50:00|2046.4|2036.7|2046.4|2037.4|2046.4|2037.4|2046.4|2036.4|0
1659081300000|2022-07-29 07:55:00||2037.9||2037.4||2037.9||2036.9|20
1659081600000|2022-07-29 08:00:00|2049.4|2037.9|2051.4|2040.4|2051.4|2040.4|2049.4|2037.9|20
1659081900000|2022-07-29 08:05:00|2052.4|2040.2|2051.4|2041.4|2054.4|2043.4|2051.4|2040.2|13
1659082200000|2022-07-29 08:10:00|2050.4|2040.2|2052.4|2040.2|2052.4|2040.4|2049.4|2039.4|23
1659082500000|2022-07-29 08:15:00||2038.7||2037.7||2038.7||2037.7|0
1659082800000|2022-07-29 08:20:00|2051.4|2037.2|2052.4|2040.7|2052.4|2040.9|2051.4|2037.2|0
1659083100000|2022-07-29 08:25:00|2052.2|2039.7|2051.4|2039.2|2052.2|2039.7|2051.4|2039.2|0
1659083400000|2022-07-29 08:30:00||2039.4||2039.4||2039.4||2039.4|0
1659083700000|2022-07-29 08:35:00||2039.7||2039.7||2040.2||2039.7|0
1659084300000|2022-07-29 08:45:00|2048.4|2038.4|2048.4|2037.9|2048.4|2038.4|2048.4|2037.4|2
1659084600000|2022-07-29 08:50:00|2048.2|2038.2|2051.2|2038.4|2051.4|2038.9|2048.2|2038.2|3
1659084900000|2022-07-29 08:55:00|2051.4|2038.9|2052.2|2040.9|2052.2|2040.9|2048.9|2038.4|9
1659085200000|2022-07-29 09:00:00|2052.4|2041.2|2056.4|2046.4|2056.4|2046.4|2052.4|2041.2|18
1659085500000|2022-07-29 09:05:00|2055.9||2055.9||2055.9||2055.9||0
1659085800000|2022-07-29 09:10:00|2056.4|2043.2|2055.9|2043.2|2056.4|2043.2|2055.9|2043.2|17
1659086400000|2022-07-29 09:20:00||2043.4||2043.2||2043.4||2043.2|0
1659086700000|2022-07-29 09:25:00||2043.4||2044.2||2044.2||2042.7|0
1659087000000|2022-07-29 09:30:00|2056.4|2044.4|2057.4|2046.4|2057.4|2046.4|2056.4|2044.4|12
1659087300000|2022-07-29 09:35:00||2046.7||2047.2||2047.4||2046.7|1
1659087900000|2022-07-29 09:45:00||2046.9||2046.9||2046.9||2046.9|0
1659088200000|2022-07-29 09:50:00|2058.4||2058.4||2058.4||2058.4||2
1659088500000|2022-07-29 09:55:00|2055.4|2047.4|2058.4|2047.7|2058.4|2047.7|2055.4|2047.4|5
1659088800000|2022-07-29 10:00:00|2060.4|2048.4|2060.4|2048.7|2060.4|2048.7|2060.4|2048.2|3
1659089100000|2022-07-29 10:05:00|2061.4|2052.4|2064.4|2052.4|2064.7|2052.4|2061.4|2052.4|24
1659089400000|2022-07-29 10:10:00|2063.4|2048.9|2062.9|2049.2|2063.4|2049.4|2062.9|2048.9|10
1659089700000|2022-07-29 10:15:00|2062.7|2048.9|2062.7|2047.2|2062.7|2048.9|2062.7|2046.9|0
1659090000000|2022-07-29 10:20:00|2062.4|2046.9|2060.9|2046.9|2062.4|2047.2|2060.9|2046.9|1
1659090300000|2022-07-29 10:25:00|2061.2||2061.4||2061.4||2060.9||0
1659090600000|2022-07-29 10:30:00|2059.4||2059.4||2059.4||2059.4||0
1659090900000|2022-07-29 10:35:00|2061.4|2047.4|2061.4|2048.4|2061.4|2048.4|2061.4|2047.4|7
1659091200000|2022-07-29 10:40:00|2061.9||2061.4||2061.9||2061.4||2
1659091500000|2022-07-29 10:45:00|2061.2|2048.7|2061.2|2048.7|2061.2|2048.7|2061.2|2048.4|0
1659091800000|2022-07-29 10:50:00|2060.9|2048.9|2060.9|2048.9|2060.9|2048.9|2060.9|2048.7|0
1659092100000|2022-07-29 10:55:00||2049.2||2049.2||2049.4||2049.2|0
1659092400000|2022-07-29 11:00:00|2061.2|2049.4|2061.2|2048.9|2061.2|2052.9|2061.2|2048.9|3
1659093000000|2022-07-29 11:10:00|2060.9||2060.9||2060.9||2060.9||0
1659093300000|2022-07-29 11:15:00|2061.2|2049.2|2061.2|2049.2|2061.2|2049.2|2061.2|2049.2|0
1659094500000|2022-07-29 11:35:00|2060.9||2060.9||2060.9||2060.9||0
1659094800000|2022-07-29 11:40:00|2060.7||2060.7||2060.7||2060.7||0
1659095100000|2022-07-29 11:45:00|2060.4|2048.7|2059.9|2048.7|2060.4|2048.7|2059.9|2048.7|5
1659095400000|2022-07-29 11:50:00|2054.9|2046.4|2058.4|2044.9|2059.4|2046.4|2054.9|2044.9|22
1659096000000|2022-07-29 12:00:00||2045.4||2045.4||2045.4||2045.4|0
1659096300000|2022-07-29 12:05:00|2059.4|2045.9|2059.4|2047.4|2059.4|2047.7|2059.4|2045.9|0
1659096600000|2022-07-29 12:10:00||2047.7||2046.4||2048.7||2046.4|0
1659096900000|2022-07-29 12:15:00||2045.9||2046.9||2046.9||2045.9|0
1659097200000|2022-07-29 12:20:00||2046.7||2046.9||2047.2||2046.2|0
1659097500000|2022-07-29 12:25:00||2047.4||2046.7||2047.9||2046.4|10
1659097800000|2022-07-29 12:30:00|2059.2||2058.9||2059.2||2058.9||1
1659098100000|2022-07-29 12:35:00|2058.4|2045.4|2057.2|2045.4|2058.4|2045.4|2057.2|2045.4|6
1659098400000|2022-07-29 12:40:00|2056.9|2045.7|2056.2|2044.2|2056.9|2045.9|2056.2|2044.2|19
1659098700000|2022-07-29 12:45:00|2051.4|2042.9|2055.9|2041.9|2056.2|2042.9|2050.4|2041.7|5
1659099000000|2022-07-29 12:50:00|2055.4|2042.2|2055.4|2042.2|2055.4|2042.4|2055.4|2042.2|0
1659099300000|2022-07-29 12:55:00|2052.7|2042.4|2054.9|2043.2|2056.2|2044.7|2052.7|2042.4|4
1659099600000|2022-07-29 13:00:00|2054.4||2054.4||2054.4||2054.4||0
1659099900000|2022-07-29 13:05:00||2043.4||2043.7||2043.7||2043.4|0
1659100500000|2022-07-29 13:15:00|2054.9|2043.9|2056.4|2043.9|2056.4|2043.9|2054.9|2043.9|11
1659101100000|2022-07-29 13:25:00||2044.2||2044.7||2044.9||2044.2|0
1659101400000|2022-07-29 13:30:00||2044.9||2045.2||2045.2||2044.9|1
1659101700000|2022-07-29 13:35:00||2045.7||2044.2||2045.9||2044.2|0
1659102000000|2022-07-29 13:40:00|2053.4|2044.4|2059.4|2046.2|2059.4|2046.2|2053.4|2044.4|16
1659102300000|2022-07-29 13:45:00|2059.2|2046.4|2059.2|2046.4|2059.2|2046.4|2059.2|2046.4|0
1659102900000|2022-07-29 13:55:00|2059.4|2046.2|2060.2|2046.4|2060.4|2046.4|2059.4|2046.2|8
1659103200000|2022-07-29 14:00:00|2060.4|2046.7|2061.9|2049.4|2062.2|2049.4|2060.4|2046.7|2
1659103500000|2022-07-29 14:05:00|2062.9|2049.7|2063.2|2052.4|2063.2|2052.4|2062.9|2049.7|1
1659103800000|2022-07-29 14:10:00||2051.4||2052.4||2052.4||2051.4|2
1659104100000|2022-07-29 14:15:00|2062.9|2050.4|2059.4|2050.4|2062.9|2050.4|2059.4|2050.4|2
1659338100000|2022-08-01 07:15:00|2095.4|2050.4|2095.4|2058.4|2095.4|2058.4|2095.4|2050.4|1
1659338400000|2022-08-01 07:20:00|2086.4||2086.4||2086.4||2086.4||0
1659338700000|2022-08-01 07:25:00||2063.4||2064.4||2064.4||2063.4|0
1659339000000|2022-08-01 07:30:00|2076.4|2063.4|2081.4|2068.4|2086.4|2072.4|2076.4|2063.4|11
1659339300000|2022-08-01 07:35:00||2065.4||2069.7||2069.9||2065.4|13
1659339600000|2022-08-01 07:40:00|2086.7|2069.9|2081.4|2069.7|2086.7|2069.9|2081.4|2069.7|10
1659339900000|2022-08-01 07:45:00|2083.4|2069.9|2081.4|2070.2|2084.4|2071.7|2081.4|2069.9|16
1659340200000|2022-08-01 07:50:00|2079.4|2068.4|2080.4|2069.4|2081.2|2069.7|2079.4|2068.4|4
1659340500000|2022-08-01 07:55:00|2080.9|2069.7|2081.4|2069.9|2081.4|2069.9|2080.9|2069.7|10
1659340800000|2022-08-01 08:00:00|2083.4|2070.2|2081.4|2071.2|2083.4|2072.2|2079.4|2070.2|33
1659341100000|2022-08-01 08:05:00|2080.4|2071.4|2083.4|2073.4|2085.4|2074.7|2080.4|2071.4|29
1659341400000|2022-08-01 08:10:00|2082.4|2073.7|2084.4|2074.4|2084.4|2074.4|2082.4|2072.9|10
1659341700000|2022-08-01 08:15:00|2084.7|2074.2|2085.9|2076.2|2085.9|2076.2|2084.4|2074.2|75
1659342000000|2022-08-01 08:20:00|2087.7|2076.4|2087.9|2077.2|2088.2|2077.4|2087.7|2076.4|6
1659342300000|2022-08-01 08:25:00|2087.4|2077.4|2090.4|2079.7|2090.4|2079.7|2087.4|2077.4|13
1659342600000|2022-08-01 08:30:00|2091.4|2080.2|2092.4|2081.7|2092.4|2081.7|2091.4|2079.7|5
1659342900000|2022-08-01 08:35:00|2092.9|2081.9|2094.4|2082.9|2094.9|2083.2|2092.9|2081.9|16
1659343200000|2022-08-01 08:40:00|2094.9|2083.2|2094.9|2082.7|2094.9|2083.9|2093.4|2082.4|23
1659343500000|2022-08-01 08:45:00|2093.9|2081.9|2093.2|2081.7|2093.9|2082.2|2093.2|2081.2|0
1659343800000|2022-08-01 08:50:00|2093.4|2081.4|2092.4|2079.4|2093.4|2081.4|2092.4|2079.4|27
1659344100000|2022-08-01 08:55:00|2093.2|2079.7|2093.4|2080.2|2093.4|2080.2|2091.9|2078.9|39
1659344400000|2022-08-01 09:00:00|2091.4||2091.4||2091.4||2091.4||0
1659344700000|2022-08-01 09:05:00|2093.4|2080.4|2093.4|2083.9|2093.4|2083.9|2092.9|2080.4|39
1659345000000|2022-08-01 09:10:00|2097.4|2083.7|2096.4|2084.4|2097.4|2088.4|2096.4|2082.2|21
1659345300000|2022-08-01 09:15:00|2098.7|2086.9|2098.9|2085.9|2098.9|2090.4|2098.4|2085.9|18
1659345600000|2022-08-01 09:20:00|2098.7|2085.7|2098.7|2090.2|2098.7|2090.2|2098.4|2085.7|5
1659345900000|2022-08-01 09:25:00|2099.4|2090.7|2097.2|2088.7|2099.9|2090.7|2097.2|2084.4|13
1659346200000|2022-08-01 09:30:00|2100.2|2089.2|2101.2|2092.2|2101.2|2092.2|2099.4|2086.7|21
1659346500000|2022-08-01 09:35:00|2101.4|2092.4|2103.4|2094.4|2103.4|2094.4|2101.4|2088.4|18
1659346800000|2022-08-01 09:40:00|2104.2|2094.7|2103.7|2090.9|2104.7|2096.4|2103.7|2090.9|39
1659347100000|2022-08-01 09:45:00|2103.4|2093.4|2104.4|2091.4|2104.4|2095.2|2101.4|2089.4|20
1659347400000|2022-08-01 09:50:00|2104.7|2093.9|2104.9|2089.7|2104.9|2096.4|2103.9|2089.7|15
1659347700000|2022-08-01 09:55:00|2104.7|2092.4|2105.2|2093.7|2105.2|2096.4|2104.4|2092.4|12
1659348000000|2022-08-01 10:00:00|2105.4||2105.4||2105.4||2105.2||0
1659348600000|2022-08-01 10:10:00|2106.4|2097.4|2106.4|2093.7|2109.9|2097.4|2106.4|2093.7|11
1659348900000|2022-08-01 10:15:00|2109.7|2096.7|2107.4|2092.9|2109.9|2096.7|2104.4|2092.9|2
1659349200000|2022-08-01 10:20:00|2104.4|2093.2|2104.2|2092.9|2104.4|2093.4|2104.2|2092.9|0
1659350100000|2022-08-01 10:35:00|2102.4||2104.2||2104.2||2102.4||3
1659350400000|2022-08-01 10:40:00||2093.2||2093.2||2093.2||2093.2|0
1659350700000|2022-08-01 10:45:00||2092.9||2092.9||2092.9||2092.9|0
1659351000000|2022-08-01 10:50:00|2104.4|2093.2|2105.4|2093.4|2105.4|2093.4|2104.4|2093.2|5
1659351300000|2022-08-01 10:55:00|2107.4|2093.2|2107.4|2097.4|2107.4|2097.4|2107.4|2093.2|2
1659351600000|2022-08-01 11:00:00|2110.4|2094.7|2109.9|2096.7|2110.4|2096.7|2105.4|2094.2|37
1659351900000|2022-08-01 11:05:00|2110.4|2096.9|2110.4|2098.9|2110.4|2098.9|2110.4|2096.9|1
1659352200000|2022-08-01 11:10:00|2114.2|2098.7|2115.4|2102.4|2115.4|2106.9|2109.2|2098.7|2
1659352500000|2022-08-01 11:15:00|2115.2|2100.9|2115.4|2102.4|2115.4|2102.4|2115.2|2100.9|1
1659352800000|2022-08-01 11:20:00|2115.2|2101.9|2115.2|2101.9|2115.2|2101.9|2115.2|2101.9|0
1659353100000|2022-08-01 11:25:00|2114.4|2100.7|2111.9|2100.2|2114.4|2102.7|2111.9|2099.9|2
1659353400000|2022-08-01 11:30:00|2106.9|2098.9|2110.4|2098.2|2111.9|2098.9|2106.9|2098.2|10
1659353700000|2022-08-01 11:35:00|2110.2|2097.2|2109.7|2096.4|2110.2|2097.2|2109.7|2096.4|0
1659354000000|2022-08-01 11:40:00|2108.9|2094.9|2108.9|2095.4|2108.9|2095.4|2108.9|2094.9|0
1659354300000|2022-08-01 11:45:00|2108.4||2108.2||2108.4||2108.2||0
1659354900000|2022-08-01 11:55:00|2107.9||2107.2||2107.9||2107.2||0
1659355200000|2022-08-01 12:00:00|2108.2|2095.9|2111.2|2096.4|2111.2|2096.4|2108.2|2095.9|10
1659355500000|2022-08-01 12:05:00|2111.4|2096.7|2111.4|2096.4|2111.4|2096.7|2111.4|2096.4|0
1659355800000|2022-08-01 12:10:00|2111.2|2096.7|2109.9|2096.2|2111.2|2096.7|2109.9|2096.2|0
1659356100000|2022-08-01 12:15:00|2109.7|2095.2|2109.9|2096.7|2109.9|2096.7|2109.4|2094.4|0
1659356400000|2022-08-01 12:20:00||2096.9||2097.2||2097.2||2096.9|0
1659357000000|2022-08-01 12:30:00|2109.4||2109.4||2109.4||2109.4||0
1659357300000|2022-08-01 12:35:00|2108.4|2096.9|2107.4|2093.7|2108.4|2096.9|2107.4|2093.4|2
1659357600000|2022-08-01 12:40:00|2106.4||2106.4||2106.4||2106.4||0
1659357900000|2022-08-01 12:45:00|2106.2|2092.7|2106.2|2092.7|2106.2|2092.7|2106.2|2092.7|0
1659358200000|2022-08-01 12:50:00|2105.4|2092.4|2104.7|2090.4|2105.4|2092.4|2104.7|2090.4|8
1659358500000|2022-08-01 12:55:00|2104.4|2087.2|2100.4|2085.9|2104.4|2087.2|2100.2|2085.9|2
1659358800000|2022-08-01 13:00:00|2096.4|2086.4|2096.4|2084.7|2100.4|2086.4|2094.2|2084.7|7
1659359100000|2022-08-01 13:05:00|2098.4|2086.4|2097.7|2085.4|2098.4|2086.4|2096.4|2084.9|40
1659359400000|2022-08-01 13:10:00|2101.4|2085.7|2100.9|2086.4|2101.4|2089.7|2100.9|2085.7|1
1659359700000|2022-08-01 13:15:00|2099.4|2086.7|2100.4|2088.7|2100.4|2090.4|2099.4|2086.7|2
1659360000000|2022-08-01 13:20:00|2100.9||2100.4||2100.9||2098.4||1
1659360300000|2022-08-01 13:25:00|2103.4|2087.7|2103.4|2089.2|2103.4|2089.2|2103.4|2087.7|2
1659360600000|2022-08-01 13:30:00|2103.2|2090.4|2101.4|2089.2|2103.2|2090.4|2101.4|2089.2|0
1659360900000|2022-08-01 13:35:00|2097.2|2088.4|2101.2|2088.4|2101.4|2088.4|2097.2|2088.4|10
1659361200000|2022-08-01 13:40:00|2100.4|2088.7|2100.2|2088.4|2100.4|2088.7|2100.2|2088.4|1
1659361500000|2022-08-01 13:45:00|2099.9|2086.4|2096.4|2086.2|2099.9|2086.4|2096.4|2085.7|3
1659361800000|2022-08-01 13:50:00||2086.4||2086.4||2086.4||2086.4|5
1659362100000|2022-08-01 13:55:00|2096.2|2086.7|2096.4|2086.9|2096.4|2087.2|2095.9|2086.4|7
1659362400000|2022-08-01 14:00:00|2095.7|2086.2|2095.7|2085.9|2095.7|2086.2|2095.7|2085.7|1
1659362700000|2022-08-01 14:05:00|2096.4|2084.4|2096.4|2086.2|2096.4|2086.4|2093.4|2084.4|42
1659363000000|2022-08-01 14:10:00|2097.2|2086.4|2097.4|2086.4|2097.4|2087.4|2096.9|2086.4|29
1659363300000|2022-08-01 14:15:00||2085.9||2085.9||2085.9||2085.9|11
1659424500000|2022-08-02 07:15:00|2097.4||2097.4||2097.4||2097.4||0
1659424800000|2022-08-02 07:20:00|2100.9|2078.4|2100.4|2073.4|2100.9|2078.4|2100.4|2073.4|0
1659425100000|2022-08-02 07:25:00|2099.9||2086.4||2099.9||2086.4||0
1659425400000|2022-08-02 07:30:00|2086.2|2073.7|2094.4|2074.4|2094.4|2074.4|2086.2|2073.7|1
1659425700000|2022-08-02 07:35:00|2094.2|2074.7|2089.7|2078.4|2094.2|2078.4|2089.7|2074.7|0
1659426000000|2022-08-02 07:40:00|2089.4|2078.7|2091.9|2079.2|2094.4|2079.7|2089.4|2078.7|0
1659426300000|2022-08-02 07:45:00|2092.7|2078.4|2092.7|2078.4|2093.7|2078.4|2092.7|2078.4|0
1659426600000|2022-08-02 07:50:00|2093.2|2078.9|2093.4|2080.4|2094.2|2080.4|2093.2|2078.9|0
1659426900000|2022-08-02 07:55:00|2092.9|2080.7|2092.7|2080.4|2092.9|2081.4|2089.4|2080.4|1
1659427200000|2022-08-02 08:00:00|2092.4|2078.4|2091.4|2079.4|2092.4|2079.4|2091.4|2077.2|3
1659427500000|2022-08-02 08:05:00|2091.9|2079.9|2091.4|2077.4|2091.9|2079.9|2091.4|2077.2|10
1659427800000|2022-08-02 08:10:00|2091.2|2077.2|2089.2|2075.4|2091.2|2077.2|2089.2|2075.4|0
1659428100000|2022-08-02 08:15:00|2088.9|2073.4|2086.4|2073.4|2089.4|2073.4|2086.4|2073.4|1
1659428400000|2022-08-02 08:20:00|2086.2|2073.7|2086.7|2074.2|2086.7|2074.2|2083.4|2073.4|14
1659428700000|2022-08-02 08:25:00|2087.9|2074.7|2086.4|2074.7|2088.7|2074.7|2084.4|2074.7|8
1659429000000|2022-08-02 08:30:00|2085.4|2075.4|2088.4|2075.7|2088.4|2075.7|2085.4|2075.4|9
1659429300000|2022-08-02 08:35:00|2087.9|2073.7|2083.7|2073.7|2087.9|2073.7|2083.7|2073.7|7
1659429600000|2022-08-02 08:40:00||2072.7||2072.7||2072.7||2072.4|2
1659429900000|2022-08-02 08:45:00|2083.9|2072.9|2085.4|2073.9|2086.4|2076.9|2083.9|2072.9|9
1659430200000|2022-08-02 08:50:00|2086.4|2072.9|2086.4|2074.9|2086.4|2074.9|2086.4|2072.9|3
1659430500000|2022-08-02 08:55:00|2088.4|2075.2|2088.4|2076.4|2088.4|2076.4|2088.2|2075.2|4
1659430800000|2022-08-02 09:00:00|2090.4|2076.7|2089.4|2078.9|2090.4|2078.9|2089.4|2076.7|8
1659431100000|2022-08-02 09:05:00|2090.4|2079.2|2091.4|2079.7|2092.4|2080.9|2090.4|2079.2|10
1659431400000|2022-08-02 09:10:00|2089.9|2078.4|2089.7|2077.4|2089.9|2078.4|2087.9|2076.2|4
1659431700000|2022-08-02 09:15:00|2089.4|2076.7|2087.4|2074.7|2089.4|2076.9|2087.4|2074.7|7
1659432000000|2022-08-02 09:20:00||2074.9||2074.9||2076.2||2074.7|0
1659432300000|2022-08-02 09:25:00|2086.4|2075.2|2086.4|2076.7|2086.4|2076.7|2086.4|2075.2|0
1659432600000|2022-08-02 09:30:00|2087.4|2077.4|2086.2|2076.9|2087.4|2077.4|2086.2|2076.7|2
1659433200000|2022-08-02 09:40:00|2086.4|2075.7|2087.4|2076.4|2087.4|2076.4|2086.4|2075.7|9
1659433500000|2022-08-02 09:45:00||2076.7||2076.4||2076.9||2076.4|0
1659433800000|2022-08-02 09:50:00|2088.4|2076.9|2088.4|2078.4|2088.4|2079.4|2088.4|2076.9|3
1659434700000|2022-08-02 10:05:00|2088.2|2079.4|2089.4|2079.4|2089.4|2079.4|2088.2|2079.4|16
1659435000000|2022-08-02 10:10:00||2078.4||2078.9||2079.2||2078.4|0
1659435300000|2022-08-02 10:15:00||2079.4||2079.2||2079.4||2078.7|0
1659435600000|2022-08-02 10:20:00||2078.9||2078.7||2078.9||2078.4|0
1659435900000|2022-08-02 10:25:00||2078.4||2078.7||2078.7||2078.4|0
1659436200000|2022-08-02 10:30:00||2078.9||2080.4||2080.4||2078.7|0
1659436500000|2022-08-02 10:35:00|2089.9|2080.7|2091.4|2082.2|2091.4|2082.2|2089.9|2080.7|17
1659436800000|2022-08-02 10:40:00|2092.4|2082.4|2092.4|2083.7|2092.4|2083.9|2092.4|2082.2|6
1659437100000|2022-08-02 10:45:00|2093.4|2083.9|2094.4|2083.9|2094.4|2084.4|2093.4|2083.4|19
1659437400000|2022-08-02 10:50:00|2094.9|2083.7|2094.9|2086.7|2094.9|2086.7|2094.9|2083.7|7
1659437700000|2022-08-02 10:55:00|2096.4|2086.4|2097.9|2086.4|2097.9|2086.7|2096.4|2083.2|25
1659438000000|2022-08-02 11:00:00|2097.4|2086.2|2100.4|2089.7|2100.4|2089.7|2097.4|2085.9|32
1659438300000|2022-08-02 11:05:00|2100.9|2089.9|2100.9|2091.4|2100.9|2091.4|2100.9|2089.7|0
1659438600000|2022-08-02 11:10:00|2102.4|2091.9|2103.4|2093.9|2103.4|2093.9|2102.4|2091.4|3
1659438900000|2022-08-02 11:15:00|2104.4|2094.2|2109.9|2097.2|2109.9|2098.2|2104.4|2094.2|8
1659439200000|2022-08-02 11:20:00|2109.7|2096.2|2107.9|2095.2|2109.7|2099.9|2107.9|2094.4|0
1659439500000|2022-08-02 11:25:00|2106.4|2093.2|2104.4|2091.7|2106.4|2093.4|2104.4|2091.2|0
1659439800000|2022-08-02 11:30:00|2106.4|2091.9|2106.7|2093.4|2106.7|2093.7|2106.4|2091.9|4
1659440100000|2022-08-02 11:35:00|2106.4|2098.4|2106.4|2093.4|2106.4|2098.4|2106.4|2093.4|12
1659440400000|2022-08-02 11:40:00|2106.2|2092.4|2103.4|2088.9|2106.2|2092.4|2103.4|2088.4|0
1659440700000|2022-08-02 11:45:00||2089.2||2091.9||2091.9||2088.9|0
1659441000000|2022-08-02 11:50:00|2104.9|2091.4|2105.4|2093.7|2105.4|2093.7|2104.9|2091.4|1
1659441300000|2022-08-02 11:55:00||2092.9||2091.2||2092.9||2091.2|0
1659441600000|2022-08-02 12:00:00||2091.4||2089.7||2091.7||2089.7|0
1659441900000|2022-08-02 12:05:00|2105.2|2089.4|2104.4|2089.2|2105.2|2089.4|2104.4|2088.7|0
1659442200000|2022-08-02 12:10:00|2101.4|2089.4|2101.4|2088.9|2101.4|2089.4|2101.4|2088.7|0
1659442500000|2022-08-02 12:15:00||2089.2||2088.4||2089.2||2088.2|0
1659442800000|2022-08-02 12:20:00|2098.2|2088.2|2101.2|2086.4|2101.4|2088.2|2098.2|2086.2|11
1659443100000|2022-08-02 12:25:00|2100.7||2099.9||2100.7||2099.9||0
1659443400000|2022-08-02 12:30:00|2099.7|2084.4|2097.7|2084.9|2099.7|2085.7|2097.7|2083.2|2
1659443700000|2022-08-02 12:35:00|2098.4|2085.2|2101.4|2086.4|2101.4|2086.4|2098.4|2084.4|0
1659444000000|2022-08-02 12:40:00|2101.2||2100.7||2101.4||2100.7||0
1659444300000|2022-08-02 12:45:00|2101.4|2086.9|2101.4|2087.9|2101.4|2088.2|2101.4|2086.7|0
1659444600000|2022-08-02 12:50:00|2102.9|2088.2|2102.9|2088.9|2102.9|2089.7|2102.9|2087.9|1
1659444900000|2022-08-02 12:55:00|2104.2|2088.4|2104.2|2089.9|2104.2|2089.9|2102.9|2088.2|0
1659445200000|2022-08-02 13:00:00||2090.2||2090.9||2091.7||2090.2|0
1659445500000|2022-08-02 13:05:00||2090.7||2092.4||2092.4||2090.7|0
1659445800000|2022-08-02 13:10:00|2105.2|2092.2|2105.2|2094.2|2105.2|2094.4|2105.2|2092.2|3
1659446100000|2022-08-02 13:15:00|2105.4|2094.4|2105.2|2095.9|2105.4|2095.9|2105.2|2094.4|0
1659446400000|2022-08-02 13:20:00|2105.4|2096.2|2106.2|2094.2|2106.2|2096.2|2105.4|2093.9|1
1659446700000|2022-08-02 13:25:00|2105.9|2094.7|2105.9|2094.2|2105.9|2095.9|2105.9|2094.2|0
1659447000000|2022-08-02 13:30:00||2093.9||2093.4||2094.4||2093.4|0
1659447300000|2022-08-02 13:35:00||2093.7||2093.4||2094.4||2093.4|0
1659447600000|2022-08-02 13:40:00||2093.9||2093.4||2093.9||2093.4|0
1659447900000|2022-08-02 13:45:00|2104.9|2093.7|2104.9|2094.2|2104.9|2094.2|2104.9|2093.4|0
1659448200000|2022-08-02 13:50:00|2105.7|2093.9|2105.9|2095.2|2105.9|2095.2|2105.4|2093.9|10
1659448800000|2022-08-02 14:00:00|2105.4|2097.4|2107.9|2095.2|2107.9|2097.7|2105.4|2095.2|14
1659449100000|2022-08-02 14:05:00|2106.4|2095.9|2107.9|2096.2|2107.9|2096.2|2106.4|2095.9|2
1659449400000|2022-08-02 14:10:00|2108.4|2096.4|2110.4|2098.4|2111.4|2098.4|2108.4|2096.4|12
1659449700000|2022-08-02 14:15:00|2110.2|2098.7|2110.4|2102.2|2110.4|2102.2|2110.2|2098.7|1
1659510900000|2022-08-03 07:15:00|2110.4||2110.4||2110.4||2110.4||0
1659512100000|2022-08-03 07:35:00|2106.4|2097.9|2113.9|2097.4|2113.9|2097.9|2106.4|2097.4|1
1659512400000|2022-08-03 07:40:00|2114.2|2097.7|2113.9|2098.4|2114.2|2098.4|2112.7|2096.7|0
1659512700000|2022-08-03 07:45:00|2113.7|2098.7|2115.2|2103.7|2115.2|2103.7|2113.7|2098.7|2
1659513000000|2022-08-03 07:50:00|2114.7||2114.4||2114.7||2114.4||1
1659513300000|2022-08-03 07:55:00|2114.2||2114.2||2114.4||2114.2||11
1659513600000|2022-08-03 08:00:00|2113.9|2102.4|2113.7|2100.9|2113.9|2102.4|2110.4|2100.9|5
1659513900000|2022-08-03 08:05:00|2113.9||2113.7||2113.9||2113.7||0
1659514200000|2022-08-03 08:10:00|2113.4|2100.2|2112.4|2097.7|2113.7|2100.2|2109.9|2097.7|5
1659514500000|2022-08-03 08:15:00|2112.2|2097.4|2110.4|2097.7|2112.2|2097.7|2110.4|2095.7|0
1659514800000|2022-08-03 08:20:00|2112.2|2097.9|2113.9|2100.4|2113.9|2100.4|2112.2|2097.9|2
1659515100000|2022-08-03 08:25:00|2114.4|2100.7|2115.9|2102.4|2116.2|2102.4|2114.4|2100.7|4
1659515400000|2022-08-03 08:30:00|2116.2|2102.7|2120.4|2106.4|2120.4|2106.4|2116.2|2102.4|3
1659515700000|2022-08-03 08:35:00|2122.4|2106.7|2121.4|2108.2|2123.2|2109.4|2119.4|2106.7|6
1659516000000|2022-08-03 08:40:00||2108.4||2108.4||2108.4||2108.4|0
1659516300000|2022-08-03 08:45:00|2121.9|2108.2|2123.2|2112.4|2123.2|2112.4|2121.9|2108.2|4
1659516600000|2022-08-03 08:50:00|2126.2|2116.4|2124.4|2114.4|2126.2|2116.4|2124.4|2112.4|16
1659516900000|2022-08-03 08:55:00|2123.4|2112.4|2123.7|2109.4|2123.7|2112.4|2122.7|2108.9|3
1659517200000|2022-08-03 09:00:00|2123.2|2109.7|2121.9|2108.9|2123.9|2109.7|2121.9|2108.9|5
1659517500000|2022-08-03 09:05:00|2123.2|2109.2|2124.4|2109.9|2124.4|2109.9|2123.2|2109.2|6
1659517800000|2022-08-03 09:10:00||2110.2||2110.4||2110.4||2110.2|0
1659518100000|2022-08-03 09:15:00|2127.4|2110.7|2127.4|2113.2|2127.4|2113.2|2127.4|2110.4|15
1659518700000|2022-08-03 09:25:00|2126.4|2114.2|2126.4|2114.4|2126.4|2114.4|2126.4|2114.2|0
1659519000000|2022-08-03 09:30:00|2126.7|2118.4|2127.4|2117.4|2127.4|2118.4|2125.9|2114.4|25
1659519300000|2022-08-03 09:35:00|2128.4|2114.4|2127.4|2114.4|2128.4|2119.4|2127.4|2114.4|12
1659519600000|2022-08-03 09:40:00|2127.2|2115.9|2127.2|2117.2|2127.4|2117.2|2126.9|2115.9|0
1659519900000|2022-08-03 09:45:00|2127.4|2116.7|2125.9|2114.7|2127.4|2116.7|2125.9|2114.7|8
1659520200000|2022-08-03 09:50:00|2126.2||2126.2||2126.2||2126.2||0
1659520500000|2022-08-03 09:55:00|2125.9||2125.4||2125.9||2125.4||0
1659521400000|2022-08-03 10:10:00|2125.2||2124.9||2125.2||2124.9||0
1659521700000|2022-08-03 10:15:00|2124.7|2114.4|2121.9|2108.9|2124.7|2114.4|2121.9|2108.9|7
1659522000000|2022-08-03 10:20:00|2121.7||2121.4||2121.7||2121.4||0
1659522300000|2022-08-03 10:25:00|2120.9|2108.4|2118.7|2108.4|2120.9|2108.4|2118.7|2108.4|0
1659522600000|2022-08-03 10:30:00|2118.4|2104.7|2119.4|2105.2|2119.4|2105.2|2117.9|2104.2|5
1659522900000|2022-08-03 10:35:00|2119.2|2105.7|2120.9|2107.9|2121.4|2107.9|2119.2|2105.4|3
1659523200000|2022-08-03 10:40:00|2121.2||2120.7||2121.4||2120.7||0
1659523500000|2022-08-03 10:45:00|2120.9||2118.2||2121.4||2118.2||1
1659523800000|2022-08-03 10:50:00|2115.9|2107.7|2115.9|2102.7|2115.9|2107.7|2115.9|2102.4|9
1659524100000|2022-08-03 10:55:00||2102.4||2101.9||2102.7||2101.9|0
1659524400000|2022-08-03 11:00:00||2102.2||2102.2||2102.2||2102.2|0
1659525000000|2022-08-03 11:10:00||2102.4||2102.7||2102.7||2102.4|0
1659525600000|2022-08-03 11:20:00|2116.4|2103.4|2119.9|2106.4|2120.4|2106.4|2116.4|2103.4|4
1659525900000|2022-08-03 11:25:00|2119.7|2106.7|2119.4|2107.2|2119.7|2107.2|2119.4|2106.7|0
1659526200000|2022-08-03 11:30:00|2115.7|2107.4|2119.4|2107.2|2119.4|2107.7|2115.7|2107.2|24
1659526500000|2022-08-03 11:35:00|2119.2|2113.2|2121.2|2108.7|2121.4|2113.2|2119.2|2108.7|14
1659526800000|2022-08-03 11:40:00|2120.9|2107.2|2119.4|2107.2|2120.9|2107.2|2119.4|2107.2|0
1659527100000|2022-08-03 11:45:00|2119.2|2105.4|2117.2|2103.4|2119.4|2105.4|2116.4|2102.4|0
1659527400000|2022-08-03 11:50:00|2116.4|2103.7|2117.2|2103.7|2117.2|2103.7|2116.4|2103.7|0
1659527700000|2022-08-03 11:55:00||2103.9||2104.4||2104.7||2103.9|0
1659528000000|2022-08-03 12:00:00|2119.4|2104.7|2118.7|2104.7|2119.4|2104.7|2118.7|2104.7|11
1659528300000|2022-08-03 12:05:00|2118.2||2117.9||2118.2||2117.9||0
1659528600000|2022-08-03 12:10:00|2117.4||2116.9||2117.7||2116.9||0
1659528900000|2022-08-03 12:15:00|2116.4|2106.4|2116.9|2104.7|2116.9|2106.4|2116.4|2104.7|1
1659529500000|2022-08-03 12:25:00|2118.7|2105.4|2118.2|2105.4|2118.9|2105.4|2118.2|2105.4|1
1659529800000|2022-08-03 12:30:00|2117.9||2117.4||2117.9||2117.4||0
1659530400000|2022-08-03 12:40:00|2117.7||2118.4||2118.4||2117.7||0
1659531300000|2022-08-03 12:55:00|2118.2||2118.2||2118.2||2117.9||0
1659532800000|2022-08-03 13:20:00|2117.9|2105.7|2117.7|2107.7|2117.9|2107.7|2117.7|2105.7|0
1659533400000|2022-08-03 13:30:00|2116.4|2107.4|2116.4|2106.4|2116.4|2107.4|2116.4|2103.7|1
1659533700000|2022-08-03 13:35:00|2117.9|2106.7|2117.9|2106.7|2117.9|2106.7|2117.9|2106.7|1
1659534000000|2022-08-03 13:40:00|2117.4|2107.4|2120.9|2107.7|2120.9|2107.9|2116.4|2107.4|18
1659534300000|2022-08-03 13:45:00|2120.4||2120.2||2120.4||2120.2||0
1659534600000|2022-08-03 13:50:00||2107.9||2107.9||2107.9||2107.9|0
1659534900000|2022-08-03 13:55:00|2120.4|2108.2|2120.4|2108.2|2120.4|2108.2|2118.2|2108.2|7
1659535200000|2022-08-03 14:00:00|2120.2|2107.9|2120.2|2107.9|2120.2|2107.9|2120.2|2107.9|0
1659535500000|2022-08-03 14:05:00|2120.4|2108.4|2120.4|2108.4|2120.4|2108.4|2120.4|2108.4|1
1659535800000|2022-08-03 14:10:00||2108.7||2109.2||2109.2||2108.7|6
1659536100000|2022-08-03 14:15:00||2108.9||2108.4||2108.9||2108.4|2
1659597300000|2022-08-04 07:15:00|2120.4|2108.4|2120.4|2108.4|2120.4|2108.4|2120.4|2108.4|0
1659598500000|2022-08-04 07:35:00|2136.4|2123.2|2134.2|2120.9|2136.4|2123.2|2131.9|2119.9|1
1659598800000|2022-08-04 07:40:00|2132.4|2118.9|2132.4|2117.4|2132.4|2118.9|2129.4|2117.2|1
1659599100000|2022-08-04 07:45:00|2132.2|2117.2|2130.4|2115.7|2132.4|2119.7|2130.4|2115.7|0
1659599400000|2022-08-04 07:50:00|2130.2|2115.4|2129.2|2115.7|2130.2|2115.7|2129.2|2115.2|0
1659599700000|2022-08-04 07:55:00|2129.4||2129.2||2129.4||2129.2||0
1659600000000|2022-08-04 08:00:00|2128.4|2110.7|2125.9|2110.7|2128.4|2110.7|2125.7|2110.7|11
1659600300000|2022-08-04 08:05:00|2124.4|2109.9|2123.4|2110.9|2124.4|2110.9|2122.2|2108.7|6
1659600600000|2022-08-04 08:10:00|2123.2|2109.4|2121.2|2108.4|2123.2|2109.4|2121.2|2106.9|1
1659600900000|2022-08-04 08:15:00|2120.9|2105.4|2118.4|2105.4|2120.9|2105.4|2118.4|2105.4|1
1659601200000|2022-08-04 08:20:00|2117.9|2109.9|2118.4|2105.7|2118.4|2109.9|2117.9|2105.7|0
1659601500000|2022-08-04 08:25:00|2118.2||2116.4||2118.4||2116.4||0
1659601800000|2022-08-04 08:30:00|2116.2|2106.4|2116.2|2105.7|2116.2|2106.4|2116.2|2105.7|1
1659602100000|2022-08-04 08:35:00|2114.4|2103.4|2113.4|2101.7|2114.4|2103.4|2113.4|2101.7|1
1659602400000|2022-08-04 08:40:00|2113.2|2100.4|2111.4|2100.7|2113.2|2100.7|2111.4|2100.4|0
1659602700000|2022-08-04 08:45:00|2109.4|2099.4|2111.4|2099.4|2111.4|2099.4|2109.4|2099.4|1
1659603000000|2022-08-04 08:50:00|2110.9|2099.7|2116.4|2101.9|2116.4|2101.9|2110.9|2099.7|1
1659603300000|2022-08-04 08:55:00|2117.9|2102.2|2117.9|2103.9|2117.9|2103.9|2117.9|2102.2|0
1659603600000|2022-08-04 09:00:00|2117.7||2116.4||2117.9||2116.4||0
1659603900000|2022-08-04 09:05:00|2116.2||2115.4||2116.2||2115.4||0
1659604200000|2022-08-04 09:10:00|2115.2||2116.2||2116.4||2115.2||0
1659604500000|2022-08-04 09:15:00|2115.9||2114.9||2115.9||2114.9||0
1659604800000|2022-08-04 09:20:00|2115.2|2102.4|2115.2|2099.9|2115.2|2102.4|2115.2|2099.9|2
1659605100000|2022-08-04 09:25:00|2114.9|2099.7|2115.4|2099.9|2115.4|2099.9|2114.9|2099.7|0
1659605400000|2022-08-04 09:30:00|2115.9|2100.2|2115.4|2102.4|2115.9|2102.4|2115.4|2100.2|0
1659605700000|2022-08-04 09:35:00|2115.2||2114.7||2115.2||2114.7||0
1659606000000|2022-08-04 09:40:00|2114.9||2114.9||2114.9||2114.2||0
1659606300000|2022-08-04 09:45:00|2114.7|2103.4|2114.4|2103.7|2114.9|2103.7|2114.4|2103.4|0
1659606600000|2022-08-04 09:50:00|2114.9|2103.9|2116.4|2103.4|2116.4|2107.9|2114.9|2101.4|11
1659606900000|2022-08-04 09:55:00|2118.2||2118.7||2119.2||2118.2||0
1659607200000|2022-08-04 10:00:00||2103.7||2103.9||2103.9||2103.7|0
1659607500000|2022-08-04 10:05:00|2119.2|2104.2|2119.4|2105.7|2119.4|2105.7|2119.2|2103.7|0
1659607800000|2022-08-04 10:10:00||2105.9||2105.9||2105.9||2105.9|0
1659608100000|2022-08-04 10:15:00|2116.4||2116.4||2116.4||2116.4||0
1659608400000|2022-08-04 10:20:00|2113.9|2104.2|2113.9|2104.2|2113.9|2104.2|2113.9|2104.2|0
1659608700000|2022-08-04 10:25:00|2112.9|2103.4|2119.4|2103.4|2119.4|2103.4|2112.4|2103.4|13
1659609000000|2022-08-04 10:30:00|2117.4|2103.7|2116.4|2103.9|2117.4|2107.4|2116.4|2103.4|1
1659609300000|2022-08-04 10:35:00|2112.4|2104.2|2115.4|2104.4|2116.4|2104.7|2112.4|2103.9|1
1659609600000|2022-08-04 10:40:00|2116.4|2104.7|2118.7|2106.4|2118.7|2106.4|2116.4|2104.7|3
1659609900000|2022-08-04 10:45:00|2119.4||2119.4||2119.4||2119.4||1
1659610200000|2022-08-04 10:50:00||2106.7||2106.4||2106.9||2106.4|0
1659611700000|2022-08-04 11:15:00|2119.2||2118.7||2119.2||2118.7||0
1659612300000|2022-08-04 11:25:00|2118.4||2118.2||2118.4||2118.2||0
1659612600000|2022-08-04 11:30:00|2117.9||2117.7||2118.2||2117.7||0
1659612900000|2022-08-04 11:35:00|2117.4|2101.9|2118.2|2102.7|2118.2|2102.7|2117.4|2101.9|2
1659613200000|2022-08-04 11:40:00|2117.9|2101.9|2117.7|2106.4|2117.9|2106.4|2117.7|2100.9|0
1659613500000|2022-08-04 11:45:00|2117.4|2100.9|2115.2|2104.9|2117.4|2106.4|2110.9|2100.2|18
1659613800000|2022-08-04 11:50:00|2115.4|2106.2|2116.2|2102.9|2116.4|2106.2|2113.7|2102.9|100
1659614100000|2022-08-04 11:55:00|2115.4|2105.4|2114.7|2105.4|2115.4|2105.4|2114.7|2102.9|10
1659614400000|2022-08-04 12:00:00|2114.9|2106.7|2115.9|2105.4|2115.9|2106.7|2114.9|2105.4|16
1659614700000|2022-08-04 12:05:00|2115.4|2102.9|2115.2|2104.9|2115.4|2104.9|2115.2|2102.9|4
1659615000000|2022-08-04 12:10:00|2114.9||2116.4||2117.4||2114.2||33
1659615300000|2022-08-04 12:15:00|2116.9|2106.4|2117.2|2104.4|2118.2|2106.4|2116.9|2102.9|17
1659615600000|2022-08-04 12:20:00|2116.9|2105.4|2114.9|2102.9|2116.9|2105.4|2114.9|2102.9|40
1659615900000|2022-08-04 12:25:00|2114.7|2099.7|2106.7|2098.4|2114.7|2100.7|2106.7|2098.4|21
1659616200000|2022-08-04 12:30:00|2106.4|2096.7|2110.4|2097.4|2110.4|2097.9|2106.4|2095.9|5
1659616500000|2022-08-04 12:35:00|2109.7|2095.4|2110.4|2096.4|2110.4|2096.4|2109.7|2095.4|0
1659617100000|2022-08-04 12:45:00|2110.2|2094.9|2109.9|2095.2|2110.4|2095.2|2109.9|2094.9|0
1659617700000|2022-08-04 12:55:00|2109.7||2108.9||2109.7||2108.9||0
1659618000000|2022-08-04 13:00:00|2108.7||2108.7||2108.7||2108.7||0
1659618600000|2022-08-04 13:10:00|2108.9||2108.9||2108.9||2108.9||0
1659618900000|2022-08-04 13:15:00|2108.4||2108.7||2108.7||2108.4||0
1659619200000|2022-08-04 13:20:00|2105.4|2094.7|2103.4|2094.2|2105.4|2094.7|2103.4|2094.2|0
1659619500000|2022-08-04 13:25:00|2108.2||2108.4||2108.9||2108.2||1
1659619800000|2022-08-04 13:30:00|2106.4||2106.4||2106.4||2106.4||0
1659620100000|2022-08-04 13:35:00|2106.2|2095.2|2106.4|2094.2|2106.4|2096.4|2106.2|2094.2|1
1659620400000|2022-08-04 13:40:00|2108.4|2094.4|2109.4|2096.2|2109.4|2096.2|2108.4|2094.4|3
1659620700000|2022-08-04 13:45:00|2110.9|2096.4|2111.7|2098.2|2112.2|2098.2|2110.9|2096.4|11
1659621000000|2022-08-04 13:50:00|2111.4|2098.4|2109.4|2094.9|2111.4|2098.4|2109.4|2094.7|0
1659621300000|2022-08-04 13:55:00|2111.7|2094.7|2111.7|2095.2|2111.7|2098.2|2111.4|2094.7|3
1659621600000|2022-08-04 14:00:00|2111.4|2095.4|2111.4|2095.4|2111.4|2095.4|2111.4|2094.4|0
1659621900000|2022-08-04 14:05:00|2111.2||2109.4||2111.2||2109.4||0
1659622200000|2022-08-04 14:10:00||2095.7||2096.4||2096.4||2095.7|0
1659622500000|2022-08-04 14:15:00|2109.9|2096.9|2109.2|2097.4|2109.9|2097.4|2109.2|2096.9|1
1659684600000|2022-08-05 07:30:00|2124.4|2086.9|2123.7|2088.4|2126.2|2088.4|2123.7|2086.9|1
1659684900000|2022-08-05 07:35:00|2115.4|2091.7|2111.4|2096.7|2115.4|2097.4|2109.7|2088.4|0
1659685200000|2022-08-05 07:40:00|2111.2|2097.2|2110.2|2094.7|2111.2|2097.2|2110.2|2094.2|0
1659685500000|2022-08-05 07:45:00|2109.9|2094.4|2109.4|2093.7|2110.4|2094.7|2109.4|2092.9|4
1659685800000|2022-08-05 07:50:00|2102.4|2093.9|2102.4|2093.7|2109.4|2093.9|2102.4|2093.7|5
1659686100000|2022-08-05 07:55:00||2091.7||2088.9||2091.7||2088.2|6
1659686400000|2022-08-05 08:00:00||2089.2||2090.7||2090.7||2088.9|0
1659686700000|2022-08-05 08:05:00||2090.4||2091.9||2091.9||2090.4|0
1659687000000|2022-08-05 08:10:00|||||||||2
1659687900000|2022-08-05 08:25:00||2089.4||2089.4||2089.4||2089.4|0
1659688200000|2022-08-05 08:30:00|2104.9|2092.4|2104.9|2092.4|2104.9|2092.4|2104.9|2092.4|3
1659688800000|2022-08-05 08:40:00|2105.2||2104.4||2105.4||2103.9||0
1659689100000|2022-08-05 08:45:00|2103.4|2090.7|2102.4|2089.4|2103.4|2090.7|2102.2|2089.4|1
1659689400000|2022-08-05 08:50:00|2101.9||2101.7||2101.9||2101.7||0
1659689700000|2022-08-05 08:55:00|2099.7||2099.7||2099.7||2099.7||1
1659690000000|2022-08-05 09:00:00||2086.9||2086.9||2086.9||2086.9|4
1659690300000|2022-08-05 09:05:00|2099.4||2098.9||2099.4||2098.9||0
1659690600000|2022-08-05 09:10:00|2098.7|2085.4|2093.7|2081.7|2098.7|2090.2|2093.7|2081.4|6
1659690900000|2022-08-05 09:15:00|2094.4|2081.9|2098.2|2084.7|2098.4|2084.7|2093.7|2081.7|33
1659691200000|2022-08-05 09:20:00|2097.7||2098.2||2098.2||2097.7||0
1659691500000|2022-08-05 09:25:00|2097.9|2082.9|2096.9|2080.9|2098.2|2082.9|2096.9|2080.9|0
1659691800000|2022-08-05 09:30:00|2096.7|2080.7|2094.9|2078.9|2096.7|2080.7|2094.9|2078.9|0
1659692100000|2022-08-05 09:35:00|2093.4|2077.9|2093.4|2077.7|2093.4|2078.2|2093.4|2077.7|0
1659692400000|2022-08-05 09:40:00|2091.4|2077.4|2091.4|2075.7|2091.4|2077.7|2084.4|2075.4|13
1659692700000|2022-08-05 09:45:00|2093.2|2076.4|2091.9|2076.4|2093.2|2076.4|2091.7|2075.7|2
1659693000000|2022-08-05 09:50:00|2092.2|2076.7|2090.7|2076.7|2092.2|2076.7|2089.9|2076.7|0
1659693300000|2022-08-05 09:55:00|2090.2|2076.4|2090.7|2076.7|2091.2|2076.7|2090.2|2076.4|1
1659693600000|2022-08-05 10:00:00|2090.9|2076.4|2089.7|2076.4|2091.4|2076.4|2089.4|2076.4|0
1659693900000|2022-08-05 10:05:00|2089.4|2072.2|2092.7|2077.4|2092.9|2077.4|2088.7|2072.2|12
1659694200000|2022-08-05 10:10:00|2092.9||2092.2||2093.2||2092.2||0
1659694500000|2022-08-05 10:15:00|2092.4|2076.2|2090.9|2075.4|2092.7|2076.2|2090.9|2074.7|0
1659694800000|2022-08-05 10:20:00|2091.4||2091.2||2091.4||2090.7||0
1659695100000|2022-08-05 10:25:00|2086.4||2086.4||2086.4||2086.4||0
1659695400000|2022-08-05 10:30:00|2089.9|2075.7|2086.4|2075.7|2090.9|2075.7|2086.4|2075.7|0
1659695700000|2022-08-05 10:35:00|2090.4||2089.7||2090.4||2089.7||5
1659696000000|2022-08-05 10:40:00|2086.4||2086.4||2089.7||2086.4||5
1659696300000|2022-08-05 10:45:00||2075.9||2075.9||2075.9||2075.9|0
1659696600000|2022-08-05 10:50:00|||||||||1
1659697200000|2022-08-05 11:00:00|2089.2|2075.7|2089.2|2075.7|2089.2|2075.7|2089.2|2075.7|5
1659697500000|2022-08-05 11:05:00|2086.4||2086.4||2089.2||2086.4||5
1659698100000|2022-08-05 11:15:00|2086.2|2075.4|2086.2|2075.4|2086.2|2075.7|2086.2|2075.4|7
1659698400000|2022-08-05 11:20:00|2083.4|2072.4|2083.2|2070.4|2083.4|2072.4|2078.9|2069.4|37
1659698700000|2022-08-05 11:25:00|2081.4|2069.4|2080.2|2069.4|2081.4|2069.4|2078.4|2069.4|16
1659699000000|2022-08-05 11:30:00|2077.7|2069.7|2080.2|2066.4|2080.2|2069.7|2077.4|2066.4|9
1659699300000|2022-08-05 11:35:00|2079.4|2070.7|2077.9|2066.4|2079.4|2070.7|2077.9|2066.4|0
1659699600000|2022-08-05 11:40:00|2077.7|2063.9|2076.4|2064.4|2077.7|2064.4|2076.4|2063.9|4
1659699900000|2022-08-05 11:45:00|2071.4|2063.4|2075.4|2063.9|2076.4|2063.9|2071.4|2062.4|5
1659700200000|2022-08-05 11:50:00|2074.4|2064.2|2075.4|2064.4|2075.4|2065.2|2074.4|2063.9|5
1659700500000|2022-08-05 11:55:00|2076.4|2063.9|2079.4|2068.2|2080.4|2068.7|2076.4|2063.9|8
1659700800000|2022-08-05 12:00:00|||||||||1
1659701400000|2022-08-05 12:10:00||2068.4||2068.4||2068.4||2068.4|0
1659701700000|2022-08-05 12:15:00|2078.9|2068.2|2078.4|2063.2|2079.4|2068.2|2078.4|2062.7|1
1659702000000|2022-08-05 12:20:00|2077.9|2069.4|2078.4|2063.2|2079.4|2069.4|2077.9|2063.2|0
1659702300000|2022-08-05 12:25:00|2078.2|2063.4|2076.4|2063.4|2078.2|2063.4|2076.4|2063.4|0
1659702600000|2022-08-05 12:30:00|2076.2|2060.7|2075.9|2060.4|2076.2|2060.7|2072.4|2059.7|4
1659702900000|2022-08-05 12:35:00|2075.7|2059.7|2071.4|2059.4|2075.7|2059.9|2068.4|2059.4|10
1659703200000|2022-08-05 12:40:00|2070.4||2070.4||2070.4||2070.4||4
1659703500000|2022-08-05 12:45:00|2070.2|2058.4|2066.4|2055.2|2070.2|2058.4|2064.2|2055.2|18
1659703800000|2022-08-05 12:50:00|2064.4|2054.7|2064.4|2053.4|2064.4|2054.7|2064.4|2053.4|26
1659704400000|2022-08-05 13:00:00|2064.2|2052.4|2063.4|2051.4|2064.2|2052.4|2063.2|2051.4|4
1659704700000|2022-08-05 13:05:00|2059.4|2050.4|2056.4|2047.4|2063.7|2050.4|2056.4|2047.4|7
1659705000000|2022-08-05 13:10:00|2061.2|2045.7|2059.4|2047.9|2061.2|2047.9|2055.4|2045.7|23
1659705300000|2022-08-05 13:15:00|2058.4|2048.2|2056.4|2048.2|2058.4|2048.7|2056.4|2048.2|2
1659705600000|2022-08-05 13:20:00|2055.4|2045.7|2055.9|2043.7|2055.9|2045.7|2055.4|2043.7|1
1659705900000|2022-08-05 13:25:00|2055.7|2043.2|2054.4|2045.4|2055.9|2045.4|2054.4|2042.4|16
1659706200000|2022-08-05 13:30:00|2053.9|2043.9|2053.9|2043.9|2054.9|2044.7|2051.4|2041.4|53
1659706500000|2022-08-05 13:35:00|2054.2|2044.4|2055.4|2044.9|2055.4|2044.9|2053.7|2044.4|58
1659706800000|2022-08-05 13:40:00|2052.9|2044.7|2053.4|2044.7|2055.4|2044.7|2052.9|2044.7|12
1659707100000|2022-08-05 13:45:00|2052.7|2041.4|2052.7|2041.4|2052.7|2041.4|2052.7|2041.4|14
1659707400000|2022-08-05 13:50:00|2052.4|2043.4|2051.4|2041.4|2052.4|2043.4|2051.4|2041.4|6
1659707700000|2022-08-05 13:55:00|2050.9|2039.4|2049.4|2039.4|2050.9|2039.4|2049.4|2039.4|14
1659708000000|2022-08-05 14:00:00|2050.2||2053.4||2053.4||2050.2||21
1659708300000|2022-08-05 14:05:00|2054.4|2039.7|2057.4|2041.7|2057.4|2048.4|2054.4|2039.7|8
1659708600000|2022-08-05 14:10:00|2057.2|2041.9|2057.2|2044.7|2057.2|2044.7|2057.2|2041.9|0
1659708900000|2022-08-05 14:15:00|2057.4|2042.2|2057.4|2043.7|2057.4|2043.7|2055.4|2042.2|5
1659942900000|2022-08-08 07:15:00|2057.4|2043.7|2057.4|2043.7|2057.4|2043.7|2057.4|2043.7|0
1659943200000|2022-08-08 07:20:00|2064.4|2050.4|2064.4|2052.4|2074.4|2052.4|2064.4|2050.4|2
1659943500000|2022-08-08 07:25:00|2073.4|2051.4|2068.4|2053.4|2073.4|2053.4|2068.4|2051.4|3
1659943800000|2022-08-08 07:30:00|2068.2|2052.4|2058.4|2041.4|2068.2|2053.4|2058.4|2041.4|23
1659944100000|2022-08-08 07:35:00|2053.4|2043.4|2053.4|2041.4|2058.4|2043.4|2052.9|2041.4|1
1659944400000|2022-08-08 07:40:00|2055.4|2043.4|2053.9|2041.4|2055.4|2045.4|2052.4|2041.4|17
1659944700000|2022-08-08 07:45:00|2054.2||2056.4||2056.9||2052.7||7
1659945000000|2022-08-08 07:50:00|2056.2|2041.9|2058.4|2046.7|2058.4|2046.7|2056.2|2041.9|5
1659945300000|2022-08-08 07:55:00|2061.4|2046.9|2064.4|2049.4|2064.9|2049.7|2061.4|2046.4|4
1659945600000|2022-08-08 08:00:00||2049.7||2049.7||2050.4||2048.7|10
1659945900000|2022-08-08 08:05:00||2049.9||2052.4||2052.4||2049.9|0
1659946200000|2022-08-08 08:10:00||2052.7||2053.4||2053.4||2052.7|0
1659946500000|2022-08-08 08:15:00|2064.2|2053.7|2061.4|2046.7|2064.4|2053.7|2061.4|2046.7|3
1659946800000|2022-08-08 08:20:00|2061.2|2046.4|2060.9|2046.4|2061.2|2048.4|2060.9|2046.4|2
1659947100000|2022-08-08 08:25:00|2060.7|2044.9|2057.4|2045.7|2060.9|2045.7|2057.4|2044.9|0
1659947400000|2022-08-08 08:30:00|2058.4|2045.9|2063.4|2048.7|2063.4|2048.7|2056.4|2045.7|37
1659947700000|2022-08-08 08:35:00|2057.4|2048.9|2063.4|2049.4|2063.4|2049.4|2057.4|2048.7|0
1659948000000|2022-08-08 08:40:00|2064.4|2049.7|2064.4|2053.7|2064.4|2053.7|2064.2|2049.7|18
1659948300000|2022-08-08 08:45:00|2065.4|2053.4|2065.4|2054.2|2065.4|2055.4|2065.4|2053.4|5
1659948600000|2022-08-08 08:50:00|2064.7|2054.4|2065.2|2054.2|2065.2|2054.4|2064.7|2052.7|0
1659948900000|2022-08-08 08:55:00|2064.4|2053.9|2063.4|2053.9|2064.4|2053.9|2063.4|2053.9|0
1659949200000|2022-08-08 09:00:00|2063.2|2053.4|2063.2|2051.4|2063.2|2053.4|2061.2|2051.4|4
1659949500000|2022-08-08 09:05:00|2063.4|2053.4|2063.2|2051.4|2063.4|2053.4|2061.4|2051.4|1
1659949800000|2022-08-08 09:10:00||2049.4||2049.4||2049.4||2049.4|3
1659950100000|2022-08-08 09:15:00|2062.4|2049.7|2062.2|2048.4|2062.4|2049.7|2062.2|2048.4|5
1659950400000|2022-08-08 09:20:00|2061.4|2047.7|2061.4|2047.2|2061.4|2047.7|2061.4|2046.4|1
1659950700000|2022-08-08 09:25:00|2059.4|2046.2|2059.4|2045.9|2059.4|2046.4|2059.4|2045.9|0
1659951000000|2022-08-08 09:30:00||2046.4||2047.4||2047.7||2046.4|0
1659951300000|2022-08-08 09:35:00|2061.4|2046.4|2061.4|2047.9|2061.4|2048.4|2061.4|2046.4|1
1659951600000|2022-08-08 09:40:00|2061.2|2047.7|2059.4|2043.9|2061.2|2047.7|2059.4|2043.9|0
1659951900000|2022-08-08 09:45:00|2059.2|2043.7|2060.7|2044.4|2060.7|2044.4|2059.2|2043.7|0
1659952200000|2022-08-08 09:50:00|2060.4|2044.7|2061.4|2046.9|2061.4|2046.9|2059.9|2044.7|0
1659952500000|2022-08-08 09:55:00||2047.4||2047.9||2048.4||2047.4|0
1659952800000|2022-08-08 10:00:00||2048.4||2048.4||2048.4||2048.4|0
1659953100000|2022-08-08 10:05:00||2049.4||2049.4||2049.4||2049.4|0
1659953400000|2022-08-08 10:10:00|2062.4|2049.7|2065.4|2050.2|2065.4|2050.9|2062.4|2049.4|6
1659953700000|2022-08-08 10:15:00|2066.4|2050.7|2066.4|2051.4|2066.4|2052.2|2066.4|2050.7|5
1659954000000|2022-08-08 10:20:00|2064.4|2050.7|2068.4|2053.2|2068.4|2053.9|2064.4|2050.7|1
1659954300000|2022-08-08 10:25:00|2066.4||2066.4||2066.4||2066.4||0
1659954600000|2022-08-08 10:30:00|2064.4|2053.4|2064.4|2053.4|2064.4|2053.4|2064.4|2053.4|0
1659954900000|2022-08-08 10:35:00|2068.2|2053.9|2068.4|2054.2|2068.4|2054.2|2068.2|2053.9|5
1659955500000|2022-08-08 10:45:00|2072.4|2054.4|2073.2|2057.7|2073.2|2058.2|2072.4|2054.4|1
1659955800000|2022-08-08 10:50:00|2073.4|2057.9|2071.9|2056.9|2073.7|2058.2|2070.4|2056.4|5
1659956100000|2022-08-08 10:55:00|2071.7|2057.2|2072.4|2057.2|2072.4|2057.2|2071.7|2057.2|0
1659956400000|2022-08-08 11:00:00||2056.9||2057.4||2057.7||2056.9|0
1659956700000|2022-08-08 11:05:00||2057.7||2058.7||2058.7||2057.4|0
1659957000000|2022-08-08 11:10:00||2058.4||2058.9||2059.2||2058.4|0
1659957300000|2022-08-08 11:15:00||2058.7||2059.4||2064.2||2058.7|0
1659957600000|2022-08-08 11:20:00||2058.9||2060.4||2060.4||2058.7|1
1659958500000|2022-08-08 11:35:00|2075.7|2061.4|2075.4|2061.4|2076.4|2062.2|2075.4|2061.4|14
1659958800000|2022-08-08 11:40:00|2070.2|2061.7|2075.2|2061.4|2076.2|2061.9|2070.2|2061.4|5
1659959100000|2022-08-08 11:45:00|2075.9|2061.7|2075.4|2061.7|2075.9|2061.7|2075.4|2061.7|0
1659960000000|2022-08-08 12:00:00|2075.2|2061.4|2074.4|2060.7|2075.2|2061.4|2074.4|2060.7|0
1659960900000|2022-08-08 12:15:00|2074.7|2060.9|2075.9|2061.9|2075.9|2063.4|2069.9|2060.9|0
1659961200000|2022-08-08 12:20:00|2076.4|2062.4|2078.2|2063.7|2078.2|2063.7|2076.4|2062.4|1
1659961500000|2022-08-08 12:25:00|2078.4|2063.9|2079.2|2064.9|2079.4|2064.9|2078.4|2063.9|0
1659961800000|2022-08-08 12:30:00|2078.7|2064.7|2078.7|2065.4|2079.4|2065.4|2078.7|2064.7|0
1659962100000|2022-08-08 12:35:00|2078.4|2070.4|2078.2|2065.7|2078.4|2070.4|2078.2|2065.4|0
1659962400000|2022-08-08 12:40:00|2078.4|2063.9|2076.4|2063.4|2078.4|2063.9|2076.4|2063.4|0
1659962700000|2022-08-08 12:45:00|2075.9|2064.4|2075.9|2064.4|2075.9|2064.4|2075.9|2064.4|0
1659963000000|2022-08-08 12:50:00||2063.9||2063.9||2063.9||2063.9|0
1659963300000|2022-08-08 12:55:00|2075.4|2064.2|2075.4|2064.4|2075.4|2064.4|2075.4|2064.2|0
1659963600000|2022-08-08 13:00:00|2075.9|2064.7|2077.9|2064.4|2078.9|2064.7|2075.9|2064.4|3
1659963900000|2022-08-08 13:05:00|2077.4|2063.9|2076.4|2062.7|2077.9|2063.9|2076.4|2062.7|0
1659964200000|2022-08-08 13:10:00|2076.2|2062.4|2076.2|2062.4|2076.2|2062.4|2076.2|2062.4|1
1659964500000|2022-08-08 13:15:00|2076.4|2062.7|2076.4|2062.7|2076.4|2062.7|2076.4|2062.4|0
1659964800000|2022-08-08 13:20:00||2062.4||2063.7||2063.7||2062.4|0
1659965100000|2022-08-08 13:25:00|2076.2|2063.4|2076.2|2062.9|2076.2|2063.4|2076.2|2062.9|0
1659965400000|2022-08-08 13:30:00||2063.2||2062.4||2063.2||2062.4|0
1659965700000|2022-08-08 13:35:00||2062.7||2064.2||2064.4||2062.7|0
1659966000000|2022-08-08 13:40:00|2076.4|2063.9|2076.4|2063.4|2076.4|2064.4|2076.4|2062.9|0
1659966300000|2022-08-08 13:45:00||2063.2||2064.4||2064.4||2062.9|5
1659966600000|2022-08-08 13:50:00||2063.9||2065.2||2065.2||2063.9|0
1659966900000|2022-08-08 13:55:00|2078.4|2065.4|2078.4|2067.2|2078.4|2067.9|2078.4|2065.4|5
1659967200000|2022-08-08 14:00:00|2078.2|2058.4|2078.2|2059.7|2078.2|2059.7|2078.2|2058.4|1
1659967500000|2022-08-08 14:05:00|2078.4|2060.4|2079.4|2064.4|2079.4|2064.4|2078.4|2060.4|7
1659967800000|2022-08-08 14:10:00||2064.7||2067.7||2067.7||2064.7|0
1659968100000|2022-08-08 14:15:00|2080.4|2067.9|2080.2|2068.7|2080.4|2068.7|2080.2|2067.9|1
1660029300000|2022-08-09 07:15:00|2080.2|2068.7|2080.2|2068.7|2080.2|2068.7|2080.2|2068.7|0
1660030500000|2022-08-09 07:35:00|2076.4|2063.4|2083.4|2068.9|2087.7|2070.4|2076.4|2063.4|30
1660030800000|2022-08-09 07:40:00|2081.4|2067.2|2080.7|2064.4|2081.4|2067.7|2080.7|2064.4|0
1660031100000|2022-08-09 07:45:00|2080.9|2063.4|2072.4|2058.4|2080.9|2063.4|2072.4|2058.4|5
1660031400000|2022-08-09 07:50:00|2072.2|2058.2|2070.4|2057.2|2072.2|2058.2|2070.4|2056.7|0
1660031700000|2022-08-09 07:55:00|2070.2|2056.9|2070.2|2057.2|2070.2|2058.4|2070.2|2056.9|0
1660032000000|2022-08-09 08:00:00|2070.4|2057.4|2072.4|2059.2|2072.4|2059.2|2070.4|2057.4|14
1660032300000|2022-08-09 08:05:00|2075.7|2059.9|2077.7|2066.7|2077.7|2066.7|2075.7|2059.9|6
1660032600000|2022-08-09 08:10:00|2077.9|2067.4|2078.2|2067.4|2078.2|2067.4|2077.4|2067.4|0
1660032900000|2022-08-09 08:15:00|2078.4||2078.4||2078.4||2078.4||2
1660033200000|2022-08-09 08:20:00|2079.9|2067.7|2079.9|2067.4|2079.9|2067.7|2079.9|2067.4|1
1660033800000|2022-08-09 08:30:00|2080.9|2068.4|2081.4|2068.9|2081.4|2068.9|2080.9|2068.4|4
1660034100000|2022-08-09 08:35:00|2082.9|2069.2|2087.7|2073.9|2087.7|2079.4|2082.9|2068.9|7
1660034700000|2022-08-09 08:45:00|2088.4|2072.4|2088.4|2074.2|2088.4|2074.2|2088.4|2071.9|0
1660035000000|2022-08-09 08:50:00|2086.4|2073.2|2086.4|2072.9|2088.4|2073.2|2086.4|2071.9|0
1660035300000|2022-08-09 08:55:00||2072.7||2072.7||2072.7||2072.2|0
1660035600000|2022-08-09 09:00:00|2088.4|2073.2|2089.2|2075.7|2089.4|2075.7|2088.4|2073.2|24
1660035900000|2022-08-09 09:05:00|2089.4|2075.4|2088.9|2074.9|2089.4|2075.9|2088.9|2073.9|0
1660036200000|2022-08-09 09:10:00||2074.7||2075.9||2076.2||2074.2|0
1660036500000|2022-08-09 09:15:00||2075.7||2076.2||2076.4||2075.7|0
1660036800000|2022-08-09 09:20:00|2088.7|2075.4|2088.9|2073.7|2088.9|2075.4|2086.4|2073.4|10
1660037100000|2022-08-09 09:25:00||2074.2||2074.4||2080.4||2073.9|0
1660037400000|2022-08-09 09:30:00|2088.2|2074.7|2087.4|2073.7|2088.2|2074.7|2087.4|2073.7|0
1660037700000|2022-08-09 09:35:00||2078.4||2072.2||2078.4||2072.2|0
1660038000000|2022-08-09 09:40:00|2086.4|2072.4|2086.4|2072.4|2086.4|2072.4|2086.4|2072.4|0
1660038300000|2022-08-09 09:45:00|2080.4|2072.2|2086.4|2072.2|2087.4|2072.2|2080.4|2072.2|8
1660038600000|2022-08-09 09:50:00||2072.4||2072.4||2072.4||2072.4|0
1660038900000|2022-08-09 09:55:00||2073.2||2073.2||2073.2||2073.2|0
1660039200000|2022-08-09 10:00:00|2086.2|2072.4|2086.4|2070.2|2086.4|2072.4|2085.7|2069.9|7
1660039500000|2022-08-09 10:05:00|2086.9|2070.4|2086.4|2070.7|2086.9|2070.9|2086.4|2070.4|0
1660039800000|2022-08-09 10:10:00|2086.2|2069.7|2086.4|2069.9|2086.4|2069.9|2086.2|2069.7|0
1660040100000|2022-08-09 10:15:00|2086.2|2069.7|2085.7|2069.7|2086.4|2069.7|2085.7|2069.7|0
1660040400000|2022-08-09 10:20:00|2085.4|2069.4|2084.9|2068.7|2085.4|2069.4|2084.7|2068.4|0
1660040700000|2022-08-09 10:25:00|2084.7||2084.7||2084.7||2084.7||0
1660041000000|2022-08-09 10:30:00|2084.4|2068.4|2084.2|2068.7|2084.4|2068.7|2081.4|2068.4|2
1660041300000|2022-08-09 10:35:00|2084.4|2071.9|2084.4|2068.7|2084.4|2071.9|2081.2|2068.7|0
1660041600000|2022-08-09 10:40:00|2084.2|2068.4|2084.4|2068.4|2084.4|2068.4|2081.2|2068.4|1
1660041900000|2022-08-09 10:45:00|2084.2||2082.4||2084.2||2082.4||0
1660042200000|2022-08-09 10:50:00|2082.2||2081.4||2082.2||2081.4||0
1660042500000|2022-08-09 10:55:00|2081.2||2080.4||2081.2||2080.4||0
1660043100000|2022-08-09 11:05:00|2080.2|2065.2|2078.9|2062.9|2080.2|2065.2|2078.9|2062.9|4
1660043400000|2022-08-09 11:10:00|2077.9|2062.2|2077.4|2062.2|2078.4|2062.7|2077.4|2060.9|0
1660043700000|2022-08-09 11:15:00||2062.4||2063.9||2063.9||2062.2|0
1660044300000|2022-08-09 11:25:00||2068.4||2063.9||2068.4||2063.9|0
1660045200000|2022-08-09 11:40:00|2077.2||2077.2||2077.2||2077.2||0
1660045500000|2022-08-09 11:45:00|2076.9||2076.9||2076.9||2076.7||0
1660045800000|2022-08-09 11:50:00|2076.7||2074.9||2076.7||2074.9||1
1660047000000|2022-08-09 12:10:00||2064.4||2064.4||2064.4||2064.4|0
1660047300000|2022-08-09 12:15:00||2063.9||2063.9||2063.9||2063.9|0
1660048200000|2022-08-09 12:30:00|2071.7|2060.9|2071.7|2058.9|2071.7|2060.9|2071.7|2058.9|14
1660048500000|2022-08-09 12:35:00|2071.4|2059.2|2071.7|2059.7|2071.7|2059.7|2071.4|2059.2|3
1660048800000|2022-08-09 12:40:00|2071.4|2059.9|2071.4|2059.7|2071.4|2060.4|2071.4|2059.4|1
1660049100000|2022-08-09 12:45:00||2060.2||2060.4||2060.4||2059.7|5
1660049400000|2022-08-09 12:50:00||2060.7||2061.2||2061.2||2060.4|0
1660049700000|2022-08-09 12:55:00|2071.7|2061.4|2073.4|2061.7|2073.4|2063.9|2071.7|2061.2|13
1660050000000|2022-08-09 13:00:00|2073.2|2061.2|2073.2|2062.4|2073.2|2062.4|2072.4|2061.2|5
1660050300000|2022-08-09 13:05:00|2072.4|2061.9|2072.2|2062.2|2072.4|2062.2|2071.4|2061.9|0
1660050600000|2022-08-09 13:10:00|2072.4|2062.4|2073.9|2063.4|2074.2|2064.4|2072.4|2062.2|10
1660050900000|2022-08-09 13:15:00|2074.2||2077.4||2077.4||2073.2||5
1660051200000|2022-08-09 13:20:00|2077.2||2077.2||2077.2||2077.2||0
1660051500000|2022-08-09 13:25:00|2077.4||2077.4||2077.4||2077.4||0
1660051800000|2022-08-09 13:30:00|2073.4||2076.4||2077.4||2073.4||0
1660052100000|2022-08-09 13:35:00|2077.4|2064.4|2079.2|2064.7|2079.2|2064.7|2077.4|2064.4|2
1660052400000|2022-08-09 13:40:00|2079.4|2064.9|2079.2|2067.2|2079.4|2067.2|2079.2|2064.9|0
1660052700000|2022-08-09 13:45:00|2078.9|2066.4|2077.9|2066.2|2078.9|2066.4|2077.7|2066.2|0
1660053000000|2022-08-09 13:50:00|2078.4|2063.9|2079.2|2065.4|2079.4|2065.4|2078.4|2063.9|0
1660053300000|2022-08-09 13:55:00|2079.4|2065.9|2078.4|2065.9|2079.4|2066.7|2078.4|2065.4|2
1660053600000|2022-08-09 14:00:00||2063.9||2064.7||2064.7||2063.9|0
1660053900000|2022-08-09 14:05:00||2064.9||2063.4||2066.2||2063.4|6
1660054200000|2022-08-09 14:10:00|2076.4|2060.4|2075.4|2062.4|2076.4|2062.4|2075.4|2059.7|0
1660054500000|2022-08-09 14:15:00|2076.2|2064.4|2078.4|2064.7|2078.4|2068.4|2076.2|2064.4|5
1660115700000|2022-08-10 07:15:00|2078.4|2064.7|2078.4|2064.7|2078.4|2064.7|2078.4|2064.7|0
1660117200000|2022-08-10 07:40:00|2079.2|2067.4|2078.4|2064.9|2079.2|2067.4|2078.2|2064.2|0
1660117500000|2022-08-10 07:45:00|2078.2|2064.7|2079.2|2065.2|2079.4|2066.2|2078.2|2064.7|0
1660117800000|2022-08-10 07:50:00|2079.4|2065.4|2082.2|2071.9|2082.2|2071.9|2079.4|2065.4|4
1660118100000|2022-08-10 07:55:00|2082.9|2069.9|2082.4|2070.4|2082.9|2070.4|2082.2|2068.9|0
1660118400000|2022-08-10 08:00:00||2069.7||2069.7||2069.7||2069.7|0
1660119300000|2022-08-10 08:15:00||2069.9||2070.7||2070.7||2069.9|0
1660119600000|2022-08-10 08:20:00||2070.9||2070.9||2070.9||2070.7|0
1660119900000|2022-08-10 08:25:00|2086.2|2071.9|2085.4|2071.7|2086.2|2071.9|2085.4|2071.7|2
1660120200000|2022-08-10 08:30:00|2079.9|2070.9|2085.4|2073.4|2085.4|2074.4|2079.9|2070.9|2
1660120500000|2022-08-10 08:35:00||2073.7||2073.7||2073.7||2073.7|0
1660120800000|2022-08-10 08:40:00|2086.4|2074.4|2090.9|2076.7|2091.2|2078.4|2086.4|2074.4|2
1660121100000|2022-08-10 08:45:00|2090.7|2076.4|2089.9|2076.4|2090.9|2076.4|2089.9|2076.4|0
1660121400000|2022-08-10 08:50:00|2089.4||2089.4||2089.4||2089.4||0
1660121700000|2022-08-10 08:55:00||2076.7||2076.7||2076.7||2076.7|0
1660122000000|2022-08-10 09:00:00||2076.9||2076.9||2076.9||2076.9|0
1660122300000|2022-08-10 09:05:00||2077.2||2076.9||2077.2||2076.9|1
1660122600000|2022-08-10 09:10:00||2078.4||2078.4||2078.4||2078.4|0
1660123200000|2022-08-10 09:20:00|2089.9||2089.9||2089.9||2089.9||3
1660124400000|2022-08-10 09:40:00|2091.4|2078.9|2092.2|2078.9|2092.9|2078.9|2091.4|2078.9|7
1660124700000|2022-08-10 09:45:00|2092.7|2080.4|2093.4|2080.4|2093.4|2080.4|2092.7|2080.4|0
1660125000000|2022-08-10 09:50:00|2093.2|2079.9|2092.9|2079.7|2093.2|2079.9|2092.7|2079.7|0
1660125300000|2022-08-10 09:55:00|2093.2|2081.9|2094.2|2083.4|2094.7|2083.4|2093.2|2081.9|20
1660125600000|2022-08-10 10:00:00|2093.9|2081.2|2093.9|2079.4|2094.2|2081.2|2092.7|2076.4|23
1660125900000|2022-08-10 10:05:00|2094.2|2079.7|2093.9|2078.7|2094.2|2079.7|2093.4|2076.9|10
1660126200000|2022-08-10 10:10:00|2094.2|2078.9|2091.9|2076.7|2094.4|2079.2|2091.7|2074.9|0
1660126500000|2022-08-10 10:15:00|2091.7|2076.4|2091.4|2076.7|2091.7|2077.2|2091.2|2076.4|0
1660126800000|2022-08-10 10:20:00||2076.9||2077.2||2077.2||2076.9|0
1660127100000|2022-08-10 10:25:00|2093.2|2077.4|2093.9|2079.9|2094.9|2080.4|2093.2|2077.4|10
1660127400000|2022-08-10 10:30:00|2094.9|2080.7|2094.9|2079.4|2094.9|2080.7|2094.9|2079.2|0
1660127700000|2022-08-10 10:35:00|2094.7|2079.7|2094.4|2079.4|2094.7|2079.7|2094.4|2079.4|0
1660128000000|2022-08-10 10:40:00||2079.7||2079.7||2079.7||2079.4|0
1660128300000|2022-08-10 10:45:00||2079.4||2079.4||2079.4||2079.4|0
1660128600000|2022-08-10 10:50:00|2094.9||2094.9||2094.9||2094.9||0
1660128900000|2022-08-10 10:55:00|2094.7|2079.7|2095.2|2079.7|2095.2|2079.7|2094.4|2079.4|0
1660129200000|2022-08-10 11:00:00|2094.4|2079.4|2093.4|2078.9|2094.4|2079.4|2093.2|2078.7|0
1660129500000|2022-08-10 11:05:00|2093.9||2093.2||2093.9||2093.2||0
1660129800000|2022-08-10 11:10:00|2092.9||2093.2||2093.4||2092.7||0
1660130100000|2022-08-10 11:15:00|2093.4|2077.4|2093.7|2077.2|2094.4|2077.4|2093.2|2077.2|0
1660130400000|2022-08-10 11:20:00|2093.4|2077.7|2093.4|2077.4|2093.4|2077.7|2093.4|2077.2|0
1660130700000|2022-08-10 11:25:00||2077.7||2077.9||2078.2||2077.7|0
1660131000000|2022-08-10 11:30:00||2077.7||2078.2||2078.4||2077.7|0
1660131300000|2022-08-10 11:35:00||2078.4||2078.4||2078.7||2077.9|0
1660131600000|2022-08-10 11:40:00|2094.4|2078.7|2094.4|2079.7|2094.4|2083.4|2094.4|2077.9|1
1660132200000|2022-08-10 11:50:00|2095.4|2079.9|2096.2|2082.9|2096.4|2082.9|2095.4|2079.7|2
1660132500000|2022-08-10 11:55:00|2096.4|2083.4|2099.9|2086.4|2099.9|2086.4|2096.4|2083.4|2
1660132800000|2022-08-10 12:00:00|2100.4|2086.7|2100.4|2086.9|2100.7|2086.9|2100.2|2086.7|0
1660133100000|2022-08-10 12:05:00|2100.7|2087.4|2100.2|2088.4|2101.2|2088.4|2100.2|2087.4|0
1660133400000|2022-08-10 12:10:00|2100.4||2100.4||2100.7||2100.4||0
1660133700000|2022-08-10 12:15:00|2100.2|2086.7|2099.9|2084.2|2100.9|2086.7|2099.9|2084.2|1
1660134000000|2022-08-10 12:20:00|2099.4|2083.4|2096.4|2082.9|2099.4|2086.4|2096.4|2082.9|0
1660134300000|2022-08-10 12:25:00|2096.2|2083.2|2095.4|2082.9|2096.2|2083.2|2093.9|2082.9|1
1660134600000|2022-08-10 12:30:00|2098.2|2083.2|2103.4|2091.9|2104.2|2091.9|2098.2|2083.2|43
1660134900000|2022-08-10 12:35:00|2103.7|2093.4|2103.7|2092.2|2103.7|2093.4|2103.7|2091.9|5
1660135200000|2022-08-10 12:40:00|2103.4|2092.4|2103.7|2092.4|2103.7|2092.4|2103.4|2092.4|10
1660135500000|2022-08-10 12:45:00|2104.4|2092.7|2106.4|2096.4|2106.4|2096.4|2104.4|2092.7|5
1660135800000|2022-08-10 12:50:00|2108.4|2098.4|2114.2|2103.7|2114.2|2105.4|2108.4|2095.7|47
1660136100000|2022-08-10 12:55:00|2114.7|2104.4|2116.2|2102.2|2116.4|2106.7|2114.2|2102.2|61
1660136400000|2022-08-10 13:00:00|2115.4|2102.4|2114.7|2101.7|2115.4|2102.4|2113.4|2101.7|2
1660136700000|2022-08-10 13:05:00|2114.9||2113.9||2115.9||2113.9||11
1660137000000|2022-08-10 13:10:00|2113.7|2101.4|2110.4|2099.4|2113.9|2101.4|2110.4|2098.9|2
1660137300000|2022-08-10 13:15:00|2111.4|2099.7|2114.2|2101.9|2114.9|2102.4|2111.4|2099.7|1
1660137600000|2022-08-10 13:20:00|2114.4|2102.2|2114.9|2102.4|2114.9|2102.4|2114.2|2102.2|0
1660137900000|2022-08-10 13:25:00|2115.2||2115.4||2115.4||2115.2||0
1660138200000|2022-08-10 13:30:00|2115.2|2102.2|2113.4|2103.4|2115.4|2103.4|2113.4|2102.2|0
1660138500000|2022-08-10 13:35:00|2114.4|2103.7|2116.2|2104.7|2116.2|2104.7|2114.4|2103.7|3
1660138800000|2022-08-10 13:40:00|2116.4|2105.4|2119.2|2105.7|2119.4|2107.4|2116.4|2105.4|13
1660139100000|2022-08-10 13:45:00|2116.4|2106.4|2118.2|2108.4|2119.2|2108.4|2116.4|2105.7|12
1660139400000|2022-08-10 13:50:00|2119.4|2107.9|2122.2|2109.7|2122.4|2109.7|2119.4|2107.9|20
1660139700000|2022-08-10 13:55:00|2121.4|2110.4|2120.4|2110.2|2122.2|2111.4|2120.4|2109.7|4
1660140000000|2022-08-10 14:00:00|2122.2|2110.4|2122.2|2111.7|2122.2|2111.7|2122.2|2110.4|10
1660140300000|2022-08-10 14:05:00||2111.9||2112.4||2112.4||2111.9|0
1660140600000|2022-08-10 14:10:00|2122.4|2112.7|2122.4|2112.7|2122.4|2112.7|2121.9|2112.7|7
1660140900000|2022-08-10 14:15:00|2123.4|2112.4|2122.4|2111.7|2123.4|2112.9|2122.4|2111.7|11
1660202100000|2022-08-11 07:15:00|2122.4|2111.7|2122.4|2111.7|2122.4|2111.7|2122.4|2111.7|0
1660203300000|2022-08-11 07:35:00|2141.4|2132.7|2144.4|2128.4|2146.4|2132.7|2141.4|2128.4|1
1660203600000|2022-08-11 07:40:00|2146.7|2128.7|2144.2|2130.2|2146.9|2138.4|2144.2|2128.7|27
1660203900000|2022-08-11 07:45:00|2139.7|2125.9|2140.4|2130.4|2143.4|2131.4|2139.2|2125.2|6
1660204200000|2022-08-11 07:50:00|2143.4|2129.4|2142.4|2129.4|2143.4|2129.4|2138.4|2129.4|5
1660204500000|2022-08-11 07:55:00|2140.4|2129.7|2140.4|2129.7|2140.4|2129.7|2140.4|2129.4|10
1660204800000|2022-08-11 08:00:00|2140.2|2129.4|2139.7|2129.4|2140.2|2129.4|2139.4|2129.4|3
1660205100000|2022-08-11 08:05:00|2139.4|2128.4|2136.4|2122.7|2139.9|2128.4|2136.4|2122.7|8
1660205400000|2022-08-11 08:10:00|2136.2|2122.4|2134.7|2120.9|2136.2|2124.4|2134.7|2120.9|2
1660205700000|2022-08-11 08:15:00|2134.9|2118.9|2135.4|2121.4|2135.4|2121.4|2130.4|2118.2|0
1660206000000|2022-08-11 08:20:00|2135.2|2121.7|2132.4|2120.4|2135.2|2121.7|2132.4|2119.9|0
1660206300000|2022-08-11 08:25:00|2131.7|2119.4|2129.7|2116.7|2131.7|2119.4|2129.7|2116.4|1
1660206600000|2022-08-11 08:30:00|2129.2|2117.2|2128.2|2116.7|2129.9|2117.4|2128.2|2116.7|0
1660206900000|2022-08-11 08:35:00|2128.4|2116.9|2128.9|2117.2|2128.9|2117.4|2128.2|2116.9|2
1660207200000|2022-08-11 08:40:00|2132.4|2117.4|2132.4|2119.9|2132.4|2119.9|2132.4|2117.4|1
1660207800000|2022-08-11 08:50:00|2134.7|2122.2|2133.4|2121.7|2134.9|2122.4|2133.4|2121.7|0
1660208100000|2022-08-11 08:55:00|2132.4|2119.2|2132.4|2118.4|2132.4|2121.2|2132.4|2117.9|5
1660208400000|2022-08-11 09:00:00|2133.4|2118.9|2134.4|2119.9|2134.4|2121.4|2133.4|2118.9|1
1660208700000|2022-08-11 09:05:00|2134.2|2120.4|2133.9|2121.4|2134.4|2121.4|2133.7|2120.4|0
1660209000000|2022-08-11 09:10:00|2133.7||2132.4||2133.7||2132.4||0
1660209300000|2022-08-11 09:15:00|2132.2|2118.9|2132.2|2118.9|2132.2|2118.9|2131.7|2118.9|2
1660209600000|2022-08-11 09:20:00|2131.4||2131.2||2132.2||2130.7||0
1660209900000|2022-08-11 09:25:00|2131.4||2131.4||2131.4||2131.2||0
1660210200000|2022-08-11 09:30:00|2131.7|2119.2|2134.2|2118.9|2134.2|2119.9|2131.7|2118.9|0
1660210500000|2022-08-11 09:35:00|2134.4||2132.9||2134.4||2132.9||0
1660211100000|2022-08-11 09:45:00|2132.7|2119.2|2132.7|2118.9|2132.7|2119.2|2132.7|2118.9|0
1660211700000|2022-08-11 09:55:00||2119.4||2119.2||2119.7||2119.2|0
1660212000000|2022-08-11 10:00:00||2119.7||2119.2||2119.7||2118.9|0
1660212300000|2022-08-11 10:05:00|2132.4|2118.9|2132.4|2119.7|2132.4|2119.7|2132.4|2118.9|0
1660212600000|2022-08-11 10:10:00|2132.7|2119.9|2132.7|2119.9|2132.7|2119.9|2132.7|2119.4|0
1660212900000|2022-08-11 10:15:00||2119.2||2119.9||2120.2||2118.9|0
1660213200000|2022-08-11 10:20:00|2132.9|2119.2|2132.9|2118.9|2132.9|2119.7|2132.9|2118.9|0
1660213500000|2022-08-11 10:25:00|2132.4|2119.2|2132.4|2118.4|2132.9|2119.2|2132.4|2118.4|17
1660213800000|2022-08-11 10:30:00|2127.4|2118.7|2132.9|2119.4|2132.9|2119.4|2127.4|2118.7|0
1660214100000|2022-08-11 10:35:00|2133.4|2119.7|2133.4|2121.4|2133.4|2121.4|2133.4|2119.7|1
1660214400000|2022-08-11 10:40:00|2134.2|2124.4|2136.4|2124.4|2136.4|2124.4|2134.2|2124.4|0
1660214700000|2022-08-11 10:45:00|2136.2|2126.4|2134.4|2124.4|2136.2|2126.4|2134.4|2124.4|8
1660215000000|2022-08-11 10:50:00|2135.2||2136.4||2136.4||2135.2||0
1660215300000|2022-08-11 10:55:00|2135.9|2126.4|2135.4|2124.4|2135.9|2126.4|2135.4|2124.4|2
1660215600000|2022-08-11 11:00:00|2136.4|2127.4|2136.2|2124.4|2136.4|2127.4|2135.9|2124.4|2
1660215900000|2022-08-11 11:05:00|2136.4|2126.4|2137.4|2127.7|2138.9|2127.7|2136.4|2126.4|12
1660216200000|2022-08-11 11:10:00|2136.4|2128.4|2137.4|2126.4|2137.9|2128.4|2136.4|2126.4|5
1660216500000|2022-08-11 11:15:00||2127.4||2127.4||2127.4||2127.4|0
1660216800000|2022-08-11 11:20:00|2138.4|2128.4|2138.4|2128.4|2138.4|2128.4|2137.4|2128.4|3
1660217100000|2022-08-11 11:25:00|2139.2|2128.9|2137.4|2126.4|2139.2|2128.9|2137.4|2126.4|2
1660217400000|2022-08-11 11:30:00|2138.4|2124.7|2138.4|2124.9|2138.4|2124.9|2138.4|2124.7|4
1660217700000|2022-08-11 11:35:00|2139.4|2127.4|2139.4|2129.4|2139.4|2129.4|2139.4|2127.4|0
1660218000000|2022-08-11 11:40:00||2129.7||2129.9||2130.4||2129.7|1
1660218300000|2022-08-11 11:45:00|2138.4|2129.4|2139.9|2130.4|2140.4|2130.4|2138.4|2128.9|8
1660218600000|2022-08-11 11:50:00|2140.4|2129.4|2141.4|2131.9|2141.4|2131.9|2140.4|2127.9|12
1660218900000|2022-08-11 11:55:00|2142.4|2132.4|2142.2|2132.4|2142.4|2132.4|2142.2|2132.4|22
1660219200000|2022-08-11 12:00:00|2142.4|2133.4|2142.4|2133.4|2142.9|2133.4|2142.4|2132.4|25
1660219500000|2022-08-11 12:05:00|2142.9|2133.7|2144.4|2134.4|2144.4|2134.4|2142.9|2133.4|24
1660219800000|2022-08-11 12:10:00|2145.4|2134.7|2144.4|2135.7|2145.4|2135.7|2144.4|2134.7|5
1660220100000|2022-08-11 12:15:00|2145.4|2135.9|2145.4|2134.7|2145.4|2136.4|2145.4|2134.7|11
1660220400000|2022-08-11 12:20:00|2144.9|2134.9|2144.4|2134.7|2144.9|2134.9|2144.4|2134.7|0
1660220700000|2022-08-11 12:25:00|2144.7|2131.4|2144.4|2130.9|2144.7|2131.4|2144.4|2130.9|10
1660221000000|2022-08-11 12:30:00|2144.2|2130.4|2141.4|2128.4|2144.4|2130.4|2138.4|2127.4|16
1660221300000|2022-08-11 12:35:00|2139.4|2127.4|2139.4|2127.4|2140.7|2127.4|2139.4|2127.4|2
1660221600000|2022-08-11 12:40:00|2138.7|2126.2|2138.4|2126.2|2138.9|2126.2|2137.4|2126.2|4
1660221900000|2022-08-11 12:45:00|2138.7|2124.4|2135.9|2124.2|2138.7|2128.4|2135.9|2123.9|41
1660222200000|2022-08-11 12:50:00|2135.4|2124.4|2138.4|2124.4|2138.4|2124.4|2135.4|2124.4|0
1660222500000|2022-08-11 12:55:00|2137.2|2126.4|2138.4|2128.4|2138.4|2128.4|2137.2|2126.4|5
1660222800000|2022-08-11 13:00:00|2140.4||2140.4||2140.4||2140.4||10
1660223100000|2022-08-11 13:05:00|2141.4|2128.7|2141.4|2128.7|2141.4|2128.7|2141.4|2128.7|0
1660223400000|2022-08-11 13:10:00|2141.2|2129.4|2138.4|2129.4|2141.2|2129.4|2138.4|2129.4|0
1660223700000|2022-08-11 13:15:00|2138.2|2128.7|2137.7|2126.9|2138.2|2128.7|2137.7|2126.7|21
1660224000000|2022-08-11 13:20:00|2137.4|2125.9|2137.9|2125.9|2138.2|2125.9|2137.4|2125.9|0
1660224300000|2022-08-11 13:25:00|2138.2||2138.2||2138.2||2138.2||0
1660224600000|2022-08-11 13:30:00|2138.4|2126.4|2140.2|2128.4|2140.4|2128.4|2138.4|2126.4|0
1660224900000|2022-08-11 13:35:00|2139.4|2127.4|2137.9|2126.7|2139.9|2129.9|2137.7|2126.4|20
1660225200000|2022-08-11 13:40:00|2138.7|2128.4|2140.4|2129.9|2140.4|2129.9|2138.4|2128.4|5
1660225500000|2022-08-11 13:45:00|2139.9|2129.7|2141.4|2130.4|2141.4|2130.4|2139.9|2129.7|0
1660225800000|2022-08-11 13:50:00|2140.4||2140.9||2141.4||2140.4||0
1660226100000|2022-08-11 13:55:00|2141.4|2133.4|2143.4|2133.4|2143.4|2133.4|2141.4|2133.4|5
1660226400000|2022-08-11 14:00:00|2145.4|2134.7|2145.4|2131.7|2145.4|2134.7|2145.4|2131.7|11
1660226700000|2022-08-11 14:05:00|2144.4|2131.9|2145.7|2135.2|2145.9|2135.2|2143.2|2131.9|12
1660227000000|2022-08-11 14:10:00|2145.4|2135.4|2145.4|2135.4|2145.4|2135.4|2144.9|2135.4|3
1660227300000|2022-08-11 14:15:00|2145.9|2135.7|2146.2|2136.2|2146.2|2136.2|2145.9|2135.7|7
1660288500000|2022-08-12 07:15:00|2146.2|2136.2|2146.2|2136.2|2146.2|2136.2|2146.2|2136.2|0
1660290000000|2022-08-12 07:40:00|2138.4|2128.9|2141.7|2129.2|2144.2|2129.9|2138.4|2128.9|0
1660290300000|2022-08-12 07:45:00|2141.4|2128.9|2141.4|2127.9|2143.2|2128.9|2139.4|2125.4|4
1660290600000|2022-08-12 07:50:00|2142.2|2128.4|2142.4|2128.4|2142.7|2128.4|2141.7|2128.4|0
1660290900000|2022-08-12 07:55:00|2142.2|2128.7|2139.9|2126.4|2142.4|2128.7|2139.7|2126.4|7
1660291200000|2022-08-12 08:00:00|2141.4||2136.9||2141.4||2136.4||1
1660291500000|2022-08-12 08:05:00|2136.4|2124.7|2136.4|2124.7|2136.4|2124.7|2136.4|2124.7|1
1660291800000|2022-08-12 08:10:00|2136.2|2122.7|2133.4|2120.7|2136.2|2122.7|2133.4|2120.4|2
1660292100000|2022-08-12 08:15:00|2133.2|2121.4|2131.4|2121.7|2133.2|2121.7|2131.4|2121.4|0
1660292700000|2022-08-12 08:25:00|2130.9|2121.4|2130.2|2114.4|2130.9|2121.4|2130.2|2114.4|30
1660293000000|2022-08-12 08:30:00|2129.9|2114.2|2127.4|2114.7|2130.4|2114.7|2126.9|2113.7|10
1660293300000|2022-08-12 08:35:00|2126.9||2126.9||2126.9||2126.9||0
1660293600000|2022-08-12 08:40:00|2129.4|2118.9|2130.4|2114.7|2130.4|2118.9|2129.2|2114.7|6
1660293900000|2022-08-12 08:45:00|2127.4|2114.9|2130.2|2115.4|2130.4|2115.4|2127.4|2114.9|1
1660294200000|2022-08-12 08:50:00|2129.9|2115.2|2126.4|2115.2|2129.9|2115.2|2126.4|2115.2|5
1660294500000|2022-08-12 08:55:00|2128.2|2115.4|2126.2|2113.4|2128.2|2115.4|2125.9|2112.4|13
1660294800000|2022-08-12 09:00:00|2126.4|2114.4|2125.4|2114.4|2126.4|2114.4|2125.4|2114.4|0
1660295100000|2022-08-12 09:05:00|2125.7|2113.2|2125.2|2113.2|2126.2|2113.2|2125.2|2113.2|6
1660295400000|2022-08-12 09:10:00|2125.4|2112.9|2127.2|2112.9|2127.2|2112.9|2123.7|2110.9|7
1660295700000|2022-08-12 09:15:00|2127.4|2112.4|2127.7|2116.4|2129.2|2116.4|2127.2|2112.4|0
1660296000000|2022-08-12 09:20:00|2126.4|2113.4|2126.4|2113.4|2126.4|2113.4|2126.4|2113.4|5
1660296900000|2022-08-12 09:35:00|2128.9|2113.7|2129.4|2114.4|2129.4|2114.4|2128.9|2113.7|0
1660297200000|2022-08-12 09:40:00|2130.4|2114.7|2130.4|2114.7|2130.4|2114.7|2126.4|2114.7|8
1660297500000|2022-08-12 09:45:00|2131.4|2114.9|2130.4|2115.7|2131.4|2115.7|2129.9|2114.7|0
1660297800000|2022-08-12 09:50:00|2128.9|2115.9|2130.4|2115.9|2130.4|2117.4|2128.9|2115.7|50
1660298100000|2022-08-12 09:55:00||2116.2||2116.2||2116.2||2116.2|0
1660298400000|2022-08-12 10:00:00|2131.4|2116.4|2128.4|2117.4|2133.7|2117.9|2128.4|2116.4|33
1660298700000|2022-08-12 10:05:00|2129.7|2117.9|2127.4|2116.4|2129.7|2117.9|2127.4|2116.4|13
1660299000000|2022-08-12 10:10:00|2127.2|2114.9|2125.7|2114.7|2127.4|2115.4|2122.9|2114.7|24
1660299300000|2022-08-12 10:15:00|2126.7|2113.9|2125.2|2113.4|2128.4|2114.2|2125.2|2113.4|50
1660299600000|2022-08-12 10:20:00|2124.7|2112.9|2121.4|2110.7|2124.7|2112.9|2121.4|2110.7|34
1660299900000|2022-08-12 10:25:00|2119.7|2112.9|2123.4|2109.4|2123.4|2112.9|2119.7|2109.4|6
1660300200000|2022-08-12 10:30:00|2122.9|2109.7|2120.4|2108.4|2122.9|2109.9|2119.7|2107.2|56
1660300500000|2022-08-12 10:35:00|2119.9|2106.9|2118.9|2106.9|2121.4|2106.9|2118.9|2106.9|20
1660300800000|2022-08-12 10:40:00|2120.7|2105.4|2117.4|2104.7|2121.4|2105.9|2117.4|2104.7|52
1660301100000|2022-08-12 10:45:00|2117.2|2104.4|2118.4|2104.9|2118.7|2109.2|2116.7|2104.4|17
1660301400000|2022-08-12 10:50:00|2116.7||2116.7||2116.7||2116.7||0
1660301700000|2022-08-12 10:55:00|2118.4|2105.2|2118.4|2104.9|2118.4|2105.7|2113.2|2104.9|68
1660302000000|2022-08-12 11:00:00|2116.7|2105.4|2113.2|2098.7|2116.7|2105.4|2112.2|2098.7|20
1660302300000|2022-08-12 11:05:00|2111.4|2098.2|2112.9|2098.4|2113.2|2098.7|2111.2|2097.9|5
1660302600000|2022-08-12 11:10:00|2112.7|2098.2|2111.4|2097.2|2112.7|2098.2|2105.7|2094.7|71
1660302900000|2022-08-12 11:15:00|2109.7|2097.4|2111.9|2099.9|2111.9|2103.4|2109.7|2097.4|22
1660303200000|2022-08-12 11:20:00|2113.4|2100.2|2113.4|2101.4|2114.9|2104.7|2111.4|2100.2|15
1660303500000|2022-08-12 11:25:00|2111.7||2113.4||2113.4||2111.7||5
1660303800000|2022-08-12 11:30:00|2116.4|2101.7|2116.4|2101.9|2116.4|2101.9|2113.9|2101.4|10
1660304100000|2022-08-12 11:35:00|2114.7|2102.4|2113.4|2102.4|2114.7|2102.4|2113.4|2102.4|0
1660304400000|2022-08-12 11:40:00|2113.2|2101.9|2113.4|2100.2|2115.7|2101.9|2109.9|2098.9|11
1660304700000|2022-08-12 11:45:00|2116.4|2100.4|2115.9|2101.4|2116.4|2101.4|2115.9|2100.4|4
1660305000000|2022-08-12 11:50:00|2115.4||2116.4||2116.4||2115.4||0
1660305300000|2022-08-12 11:55:00||2105.7||2105.7||2105.7||2105.7|0
1660305600000|2022-08-12 12:00:00|2118.9|2108.4|2118.4|2105.7|2120.4|2108.4|2118.4|2105.7|1
1660305900000|2022-08-12 12:05:00|2119.7||2120.2||2120.2||2119.7||0
1660306200000|2022-08-12 12:10:00|2120.4|2105.9|2120.4|2105.7|2120.4|2108.4|2120.4|2105.7|3
1660306500000|2022-08-12 12:15:00|2119.9|2105.9|2120.4|2105.9|2120.4|2105.9|2118.7|2105.9|0
1660306800000|2022-08-12 12:20:00|2120.9|2106.2|2123.9|2108.4|2124.7|2115.9|2120.9|2106.2|18
1660307100000|2022-08-12 12:25:00|2122.4|2106.4|2123.7|2106.2|2124.2|2115.4|2122.4|2105.9|5
1660307400000|2022-08-12 12:30:00|2123.4|2105.7|2122.4|2105.7|2123.4|2105.7|2122.4|2105.7|0
1660307700000|2022-08-12 12:35:00|2122.7|2112.4|2123.4|2112.4|2123.7|2112.4|2122.7|2112.4|0
1660308000000|2022-08-12 12:40:00|2123.9|2106.4|2121.7|2105.7|2124.2|2106.4|2121.7|2105.7|5
1660308300000|2022-08-12 12:45:00|2121.4||2122.7||2122.7||2121.2||0
1660308600000|2022-08-12 12:50:00|2122.4|2108.2|2122.7|2107.7|2122.9|2108.2|2122.2|2105.9|0
1660308900000|2022-08-12 12:55:00|2122.9|2107.9|2125.2|2108.2|2125.2|2108.7|2122.7|2107.7|0
1660309200000|2022-08-12 13:00:00|2124.9|2107.9|2124.9|2110.4|2125.9|2110.4|2124.9|2107.9|0
1660309500000|2022-08-12 13:05:00|2124.4|2110.2|2123.4|2109.4|2124.4|2110.2|2123.4|2109.4|0
1660309800000|2022-08-12 13:10:00|2123.2|2109.2|2124.2|2109.9|2124.2|2109.9|2122.4|2108.4|0
1660310100000|2022-08-12 13:15:00|2124.4|2110.2|2124.9|2111.2|2125.7|2111.4|2124.4|2110.2|0
1660310400000|2022-08-12 13:20:00|2125.2|2110.9|2123.4|2110.4|2125.4|2110.9|2123.4|2110.4|0
1660310700000|2022-08-12 13:25:00|2124.9|2110.7|2125.4|2110.4|2125.4|2110.7|2124.4|2110.4|0
1660311000000|2022-08-12 13:30:00|2125.7||2124.9||2125.7||2124.4||0
1660311300000|2022-08-12 13:35:00|2125.7||2124.4||2125.7||2123.7||0
1660311600000|2022-08-12 13:40:00|2125.2|2111.4|2124.9|2111.4|2125.7|2111.4|2124.9|2111.4|0
1660311900000|2022-08-12 13:45:00|2125.4|2113.4|2124.7|2113.4|2125.9|2113.4|2124.7|2113.4|2
1660312200000|2022-08-12 13:50:00|2125.4|2113.9|2128.7|2113.9|2128.7|2114.2|2125.4|2113.9|1
1660312500000|2022-08-12 13:55:00|2124.4|2113.7|2130.4|2116.4|2131.2|2116.4|2124.4|2113.7|5
1660312800000|2022-08-12 14:00:00|2130.2|2113.4|2128.4|2113.4|2130.2|2113.4|2128.4|2113.4|0
1660313100000|2022-08-12 14:05:00|2126.4|2113.7|2126.4|2113.7|2126.4|2113.7|2126.4|2113.7|0
1660313400000|2022-08-12 14:10:00|2126.2||2124.9||2126.2||2124.2||0
1660313700000|2022-08-12 14:15:00|2124.4||2123.9||2124.4||2123.9||3
1660634100000|2022-08-16 07:15:00|2123.9|2113.7|2123.9|2113.7|2123.9|2113.7|2123.9|2113.7|0
1660635300000|2022-08-16 07:35:00|2137.9|2120.2|2134.4|2120.4|2145.9|2121.7|2132.7|2112.4|0
1660635600000|2022-08-16 07:40:00|2131.9|2120.7|2134.7|2120.7|2136.2|2120.7|2131.9|2120.7|0
1660635900000|2022-08-16 07:45:00|2137.7|2120.9|2143.4|2127.9|2143.7|2127.9|2137.7|2120.7|20
1660636200000|2022-08-16 07:50:00|2143.2|2128.2|2147.9|2132.2|2147.9|2138.2|2143.2|2127.9|25
1660636500000|2022-08-16 07:55:00|2147.7|2131.9|2144.9|2129.4|2149.7|2133.7|2144.9|2129.4|0
1660636800000|2022-08-16 08:00:00|2143.4|2129.2|2142.4|2130.4|2144.7|2130.4|2142.4|2127.9|0
1660637100000|2022-08-16 08:05:00|2146.7|2130.7|2147.2|2134.4|2147.2|2134.4|2146.7|2130.7|1
1660637400000|2022-08-16 08:10:00|2147.4|2134.7|2151.7|2134.9|2151.7|2135.2|2147.4|2134.7|2
1660637700000|2022-08-16 08:15:00|2151.9|2134.7|2152.2|2137.4|2153.2|2137.4|2151.9|2134.7|22
1660638000000|2022-08-16 08:20:00|2152.9||2151.9||2153.2||2151.9||0
1660638300000|2022-08-16 08:25:00|2144.4|2136.7|2151.9|2135.9|2151.9|2136.7|2144.4|2135.4|2
1660638600000|2022-08-16 08:30:00|2151.4|2135.7|2151.4|2135.2|2151.7|2135.7|2150.9|2135.2|4
1660638900000|2022-08-16 08:35:00|2151.9|2135.4|2151.9|2136.7|2151.9|2136.7|2151.9|2135.4|102
1660639200000|2022-08-16 08:40:00||2138.4||2138.4||2138.7||2138.4|3
1660639500000|2022-08-16 08:45:00||2138.7||2138.4||2138.7||2138.4|1
1660639800000|2022-08-16 08:50:00|2152.7|2138.9|2156.4|2139.9|2156.4|2139.9|2152.7|2138.4|6
1660640100000|2022-08-16 08:55:00|2153.4|2139.7|2156.4|2143.4|2156.4|2143.4|2153.4|2139.7|0
1660640400000|2022-08-16 09:00:00|2158.2|2140.2|2153.4|2139.9|2158.2|2140.2|2153.4|2139.9|22
1660641000000|2022-08-16 09:10:00|2152.2|2136.7|2153.4|2138.7|2153.4|2138.7|2151.9|2136.4|30
1660641300000|2022-08-16 09:15:00||2139.4||2139.4||2139.4||2139.4|0
1660641600000|2022-08-16 09:20:00|2154.4|2145.4|2156.2|2142.7|2156.4|2145.4|2154.4|2139.4|30
1660641900000|2022-08-16 09:25:00|2156.4|2144.4|2156.4|2144.9|2156.4|2144.9|2156.4|2144.4|0
1660642200000|2022-08-16 09:30:00|2159.2|2145.2|2159.7|2145.2|2160.2|2145.2|2158.7|2145.2|2
1660642500000|2022-08-16 09:35:00|2159.4|2145.4|2157.2|2144.9|2159.4|2145.4|2157.2|2144.9|11
1660642800000|2022-08-16 09:40:00|||||||||125
1660643100000|2022-08-16 09:45:00|2159.4|2145.2|2157.4|2145.4|2159.7|2151.2|2157.4|2145.2|176
1660643400000|2022-08-16 09:50:00|2159.4||2157.7||2159.7||2157.7||0
1660643700000|2022-08-16 09:55:00|2158.7||2158.4||2158.7||2158.4||50
1660644000000|2022-08-16 10:00:00|2159.4|2151.2|2158.9|2146.4|2159.4|2151.2|2158.7|2145.4|307
1660644300000|2022-08-16 10:05:00|2160.2|2145.4|2155.7|2142.7|2160.2|2145.4|2155.7|2142.7|42
1660644600000|2022-08-16 10:10:00|2158.2|2149.9|2157.4|2141.4|2158.7|2149.9|2157.4|2141.4|22
1660644900000|2022-08-16 10:15:00|2157.2|2140.7|2157.4|2141.7|2157.4|2141.7|2155.4|2140.7|6
1660645200000|2022-08-16 10:20:00|2157.2|2141.9|2156.4|2141.9|2157.2|2141.9|2156.4|2141.9|0
1660645500000|2022-08-16 10:25:00|2156.2|2142.2|2155.7|2143.4|2156.4|2143.4|2155.7|2142.2|0
1660645800000|2022-08-16 10:30:00|2155.9|2143.7|2156.4|2145.7|2156.4|2145.7|2155.9|2143.7|0
1660646100000|2022-08-16 10:35:00|2157.2|2145.9|2157.4|2146.4|2161.2|2146.4|2157.2|2145.9|40
1660646400000|2022-08-16 10:40:00||2146.2||2146.2||2146.2||2145.7|0
1660646700000|2022-08-16 10:45:00||2146.7||2147.2||2147.2||2146.7|0
1660647000000|2022-08-16 10:50:00|2159.2|2147.4|2161.2|2148.9|2161.2|2150.9|2159.2|2147.4|10
1660647300000|2022-08-16 10:55:00||2149.2||2149.2||2149.2||2149.2|0
1660647600000|2022-08-16 11:00:00|2161.4|2148.4|2157.7|2148.7|2161.4|2148.7|2157.2|2148.4|10
1660647900000|2022-08-16 11:05:00|2160.4|2148.4|2159.7|2148.4|2160.4|2149.7|2159.7|2148.4|5
1660648200000|2022-08-16 11:10:00|2160.4|2149.2|2161.4|2149.4|2161.4|2149.4|2160.4|2149.2|13
1660648500000|2022-08-16 11:15:00||2150.4||2150.7||2150.7||2150.4|1
1660648800000|2022-08-16 11:20:00||2150.4||2150.4||2150.4||2150.4|0
1660649100000|2022-08-16 11:25:00|2161.2||2161.4||2161.4||2161.2||2
1660649400000|2022-08-16 11:30:00|2161.2|2150.2|2161.4|2149.9|2161.4|2150.2|2161.2|2149.9|0
1660649700000|2022-08-16 11:35:00|||||||||1
1660650000000|2022-08-16 11:40:00|2161.2||2161.2||2161.2||2161.2||0
1660650300000|2022-08-16 11:45:00|2160.4|2150.2|2162.4|2150.4|2162.4|2150.4|2160.4|2150.2|3
1660650600000|2022-08-16 11:50:00|2158.7|2150.7|2162.4|2150.4|2162.4|2150.7|2158.7|2150.4|3
1660650900000|2022-08-16 11:55:00||2150.7||2150.7||2150.7||2150.7|0
1660651200000|2022-08-16 12:00:00|||||||||25
1660651500000|2022-08-16 12:05:00|2161.4||2161.4||2162.4||2161.4||8
1660651800000|2022-08-16 12:10:00|2161.2|2149.7|2160.9|2148.4|2161.2|2149.7|2160.9|2148.4|3
1660652400000|2022-08-16 12:20:00|2161.2|2148.7|2161.2|2150.4|2161.2|2150.4|2161.2|2148.4|2
1660652700000|2022-08-16 12:25:00||2149.4||2148.4||2149.4||2148.4|3
1660653000000|2022-08-16 12:30:00|2160.9|2152.4|2159.4|2145.7|2160.9|2152.4|2159.4|2145.7|24
1660653300000|2022-08-16 12:35:00|2160.4|2146.2|2160.4|2146.7|2160.4|2146.9|2160.4|2146.2|0
1660653600000|2022-08-16 12:40:00||2147.4||2148.2||2148.2||2147.4|0
1660653900000|2022-08-16 12:45:00||2147.9||2148.7||2148.7||2147.9|2
1660654200000|2022-08-16 12:50:00|2160.9||2160.2||2160.9||2160.2||1
1660654500000|2022-08-16 12:55:00|2158.4|2148.9|2160.9|2148.9|2160.9|2148.9|2158.4|2148.9|26
1660654800000|2022-08-16 13:00:00|2161.4|2149.2|2163.4|2151.2|2163.4|2151.2|2161.4|2149.2|13
1660655100000|2022-08-16 13:05:00||2151.4||2151.9||2151.9||2151.4|9
1660655400000|2022-08-16 13:10:00||2151.7||2151.7||2151.7||2151.7|0
1660655700000|2022-08-16 13:15:00||2151.9||2152.4||2152.4||2151.9|15
1660656000000|2022-08-16 13:20:00|2166.2|2153.9|2166.4|2154.2|2166.4|2154.2|2166.2|2153.9|2
1660656300000|2022-08-16 13:25:00|2165.9|2153.2|2163.9|2152.2|2165.9|2153.2|2163.9|2152.2|0
1660656600000|2022-08-16 13:30:00|2164.4|2152.4|2166.4|2154.4|2166.4|2154.4|2164.2|2152.4|32
1660657200000|2022-08-16 13:40:00|2166.2|2153.7|2165.4|2153.7|2166.4|2153.7|2165.4|2153.7|0
1660657500000|2022-08-16 13:45:00|2166.4|2153.9|2166.4|2154.9|2166.4|2155.2|2166.4|2153.9|0
1660657800000|2022-08-16 13:50:00|2167.2|2155.2|2167.2|2157.4|2167.2|2157.4|2167.2|2154.4|6
1660658100000|2022-08-16 13:55:00|2173.4|2156.9|2172.4|2158.7|2173.4|2161.2|2172.4|2156.9|3
1660658400000|2022-08-16 14:00:00|2172.2|2159.4|2172.2|2159.2|2172.4|2159.4|2167.4|2158.7|3
1660658700000|2022-08-16 14:05:00||2159.4||2159.4||2159.4||2159.4|0
1660659000000|2022-08-16 14:10:00|2171.4|2158.9|2171.4|2158.9|2171.4|2158.9|2171.4|2158.9|2
1660659300000|2022-08-16 14:15:00||2159.2||2159.2||2159.2||2159.2|0
1660720500000|2022-08-17 07:15:00|2171.4|2159.2|2171.4|2159.2|2171.4|2159.2|2171.4|2159.2|0
1660721700000|2022-08-17 07:35:00|2174.4|2158.7|2181.9|2164.9|2181.9|2169.4|2174.4|2158.7|5
1660722000000|2022-08-17 07:40:00|2180.7|2164.7|2179.4|2164.2|2180.7|2168.4|2179.4|2162.7|2
1660722300000|2022-08-17 07:45:00||2164.4||2164.2||2165.2||2164.2|1
1660722600000|2022-08-17 07:50:00|2179.2|2164.7|2179.4|2165.2|2179.4|2165.4|2179.2|2164.2|0
1660722900000|2022-08-17 07:55:00|2179.2|2165.4|2179.2|2165.2|2179.2|2165.9|2179.2|2165.2|0
1660723200000|2022-08-17 08:00:00|2179.4|2164.2|2175.4|2163.4|2179.4|2164.2|2175.4|2163.4|24
1660723500000|2022-08-17 08:05:00|2173.4|2161.4|2172.2|2159.9|2175.2|2161.9|2172.2|2159.9|110
1660723800000|2022-08-17 08:10:00|2173.4|2165.2|2171.4|2159.4|2173.4|2165.2|2171.4|2159.4|6
1660724100000|2022-08-17 08:15:00||2159.7||2159.7||2159.7||2159.7|155
1660724400000|2022-08-17 08:20:00|2173.2|2159.4|2173.2|2159.4|2173.2|2159.4|2173.2|2159.4|0
1660724700000|2022-08-17 08:25:00||2159.9||2159.4||2160.2||2159.4|0
1660725300000|2022-08-17 08:35:00|2172.9|2158.4|2167.4|2153.7|2172.9|2158.4|2167.4|2153.4|10
1660725600000|2022-08-17 08:40:00|2167.2|2153.2|2163.7|2149.4|2167.2|2153.2|2163.4|2149.4|1
1660725900000|2022-08-17 08:45:00|2163.4|2152.4|2163.4|2149.7|2164.2|2152.4|2163.2|2149.4|7
1660726200000|2022-08-17 08:50:00|2162.9|2150.4|2162.7|2150.4|2163.4|2150.4|2161.9|2150.4|0
1660726500000|2022-08-17 08:55:00|2163.9||2164.7||2165.4||2162.4||10
1660726800000|2022-08-17 09:00:00|2164.2||2162.4||2164.2||2162.4||37
1660727100000|2022-08-17 09:05:00|2162.2||2163.9||2163.9||2162.2||0
1660727400000|2022-08-17 09:10:00|2163.7|2155.7|2163.9|2150.4|2164.4|2156.2|2163.4|2150.4|1
1660727700000|2022-08-17 09:15:00|2163.4||2163.9||2163.9||2163.4||0
1660728000000|2022-08-17 09:20:00|||||||||51
1660728300000|2022-08-17 09:25:00|2163.7||2163.9||2164.2||2163.2||29
1660728600000|2022-08-17 09:30:00|2164.2||2164.2||2164.2||2164.2||94
1660728900000|2022-08-17 09:35:00|2163.9||2163.7||2163.9||2163.7||151
1660729200000|2022-08-17 09:40:00|2163.4||2162.9||2163.4||2162.9||50
1660729800000|2022-08-17 09:50:00|2162.7|2148.7|2161.4|2148.7|2162.9|2148.7|2161.4|2148.7|9
1660730100000|2022-08-17 09:55:00|2161.2|2148.9|2161.4|2149.7|2161.4|2149.7|2160.9|2148.9|0
1660730400000|2022-08-17 10:00:00|2161.2||2160.9||2161.2||2160.9||0
1660730700000|2022-08-17 10:05:00|2161.2|2149.4|2160.9|2148.4|2161.7|2149.4|2159.4|2146.4|8
1660731000000|2022-08-17 10:10:00|2160.4||2160.4||2160.4||2160.4||0
1660731300000|2022-08-17 10:15:00|2160.9|2148.7|2163.7|2151.4|2163.7|2151.4|2160.9|2148.7|11
1660731600000|2022-08-17 10:20:00|2162.9|2149.7|2162.7|2148.4|2162.9|2149.9|2162.7|2148.4|13
1660731900000|2022-08-17 10:25:00|2161.4|2148.7|2162.2|2148.4|2162.7|2148.7|2160.7|2148.4|105
1660732200000|2022-08-17 10:30:00|2162.7|2148.7|2163.2|2149.4|2163.2|2149.7|2162.7|2148.2|5
1660732500000|2022-08-17 10:35:00|2164.4|2149.7|2164.4|2150.9|2164.4|2150.9|2163.7|2149.7|0
1660732800000|2022-08-17 10:40:00||2151.4||2152.4||2152.4||2151.4|0
1660733100000|2022-08-17 10:45:00|2164.9|2152.2|2164.9|2152.2|2164.9|2152.2|2164.9|2151.9|0
1660733400000|2022-08-17 10:50:00||2152.7||2152.9||2152.9||2151.2|30
1660733700000|2022-08-17 10:55:00|2165.7|2153.2|2166.4|2155.2|2166.4|2155.2|2165.7|2152.9|0
1660734000000|2022-08-17 11:00:00|2169.4|2155.4|2170.9|2157.7|2171.2|2157.7|2169.4|2155.4|91
1660734300000|2022-08-17 11:05:00|2170.7|2158.2|2166.7|2152.4|2170.7|2158.2|2165.4|2152.4|5
1660734600000|2022-08-17 11:10:00|2166.4|2151.9|2163.9|2149.7|2166.4|2152.4|2163.9|2149.7|0
1660734900000|2022-08-17 11:15:00|2164.4|2149.9|2164.4|2151.2|2164.4|2151.2|2164.4|2149.7|0
1660735200000|2022-08-17 11:20:00||2151.4||2151.4||2151.4||2151.4|0
1660735500000|2022-08-17 11:25:00|2163.9|2151.7|2163.4|2151.9|2163.9|2151.9|2163.4|2151.7|0
1660735800000|2022-08-17 11:30:00||2152.2||2152.4||2152.9||2152.2|2
1660736100000|2022-08-17 11:35:00|2164.9|2152.7|2166.2|2152.9|2167.4|2153.7|2164.9|2152.7|18
1660736400000|2022-08-17 11:40:00|2166.7|2153.2|2166.9|2154.4|2166.9|2154.4|2166.7|2153.2|12
1660736700000|2022-08-17 11:45:00|2167.9|2155.4|2167.9|2155.4|2167.9|2155.4|2167.9|2154.9|1
1660737000000|2022-08-17 11:50:00|2168.2|2155.7|2168.2|2155.4|2168.2|2155.7|2168.2|2155.4|0
1660737300000|2022-08-17 11:55:00|2168.9|2156.4|2171.4|2158.7|2171.4|2158.7|2168.9|2156.2|0
1660737600000|2022-08-17 12:00:00|2170.7|2158.4|2170.9|2157.9|2170.9|2158.4|2170.4|2157.2|13
1660737900000|2022-08-17 12:05:00|2171.4|2158.4|2169.9|2158.4|2171.4|2158.7|2169.9|2157.9|0
1660738200000|2022-08-17 12:10:00|2171.4|2158.2|2171.4|2158.2|2171.4|2159.2|2170.4|2158.2|0
1660738500000|2022-08-17 12:15:00||2158.4||2160.7||2160.7||2158.4|0
1660738800000|2022-08-17 12:20:00|2172.2|2161.4|2172.2|2160.4|2172.2|2161.7|2172.2|2160.4|1
1660739100000|2022-08-17 12:25:00||2160.7||2160.7||2161.2||2160.7|0
1660739400000|2022-08-17 12:30:00||2160.4||2161.2||2161.9||2160.4|0
1660739700000|2022-08-17 12:35:00|2173.2|2161.4|2174.2|2160.4|2175.2|2161.7|2173.2|2160.4|2
1660740000000|2022-08-17 12:40:00|2173.4|2159.4|2172.7|2159.4|2173.4|2159.4|2169.4|2159.4|25
1660740300000|2022-08-17 12:45:00|2173.9|2165.7|2173.7|2159.4|2174.2|2165.7|2171.7|2159.4|31
1660740600000|2022-08-17 12:50:00|2174.2|2165.9|2174.2|2159.4|2174.2|2165.9|2173.4|2159.4|0
1660740900000|2022-08-17 12:55:00|2173.9|2165.4|2171.7|2159.4|2173.9|2165.4|2171.7|2159.4|0
1660741200000|2022-08-17 13:00:00|2171.9|2157.9|2168.9|2154.7|2171.9|2157.9|2168.9|2154.7|11
1660741500000|2022-08-17 13:05:00|2167.9|2153.7|2169.9|2154.4|2170.2|2154.4|2167.9|2153.7|0
1660741800000|2022-08-17 13:10:00|2170.7|2154.9|2168.7|2154.4|2170.7|2154.9|2168.7|2154.4|0
1660742100000|2022-08-17 13:15:00|2168.9|2155.2|2169.4|2155.4|2171.7|2157.4|2168.9|2154.7|0
1660742400000|2022-08-17 13:20:00|2171.9|2155.9|2170.7|2155.7|2172.2|2156.9|2170.7|2155.7|0
1660742700000|2022-08-17 13:25:00|2170.4|2155.2|2170.4|2154.7|2170.7|2155.2|2170.2|2154.4|0
1660743000000|2022-08-17 13:30:00|2170.2|2154.9|2169.4|2154.9|2170.2|2154.9|2169.4|2154.9|0
1660743300000|2022-08-17 13:35:00|2171.2|2155.2|2171.4|2157.7|2171.4|2157.7|2171.2|2155.2|0
1660743600000|2022-08-17 13:40:00|2173.2|2157.9|2173.4|2157.2|2173.4|2157.9|2172.9|2157.2|0
1660743900000|2022-08-17 13:45:00|2172.9|2156.9|2173.2|2157.2|2173.4|2157.9|2172.9|2156.9|0
1660744200000|2022-08-17 13:50:00|2173.4|2158.2|2173.4|2158.4|2173.4|2158.9|2173.4|2157.9|0
1660744500000|2022-08-17 13:55:00|2172.4|2158.7|2172.2|2158.4|2172.4|2159.9|2172.2|2158.4|0
1660744800000|2022-08-17 14:00:00||2154.9||2154.9||2154.9||2154.9|0
1660745100000|2022-08-17 14:05:00|2172.9|2156.4|2172.4|2157.9|2172.9|2157.9|2172.4|2156.4|0
1660745400000|2022-08-17 14:10:00|2171.4|2162.9|2172.2|2158.2|2172.7|2162.9|2170.9|2157.9|5
1660745700000|2022-08-17 14:15:00|2171.4|2158.4|2169.2|2155.4|2171.4|2158.9|2166.4|2154.9|8
1660806900000|2022-08-18 07:15:00|2169.2|2155.4|2169.2|2155.4|2169.2|2155.4|2169.2|2155.4|0
1660808100000|2022-08-18 07:35:00|2161.4|2152.4|2166.4|2150.4|2169.4|2152.4|2161.4|2149.4|0
1660808400000|2022-08-18 07:40:00|2167.7|2151.9|2170.7|2158.7|2170.9|2158.7|2167.7|2151.9|22
1660808700000|2022-08-18 07:45:00|2170.4|2157.7|2169.4|2155.7|2170.7|2157.7|2169.4|2155.4|0
1660809000000|2022-08-18 07:50:00|2169.2|2154.2|2168.2|2154.4|2169.2|2154.4|2167.9|2154.2|20
1660809300000|2022-08-18 07:55:00|2168.4|2154.7|2166.9|2153.7|2168.4|2154.7|2166.4|2153.4|2
1660809600000|2022-08-18 08:00:00|2167.2||2168.2||2168.9||2167.2||20
1660809900000|2022-08-18 08:05:00|2167.9|2154.4|2166.4|2154.4|2168.2|2154.4|2163.4|2154.4|40
1660810200000|2022-08-18 08:10:00|2164.4|2153.7|2161.4|2152.4|2164.4|2153.7|2161.4|2152.4|22
1660810500000|2022-08-18 08:15:00|2164.2|2152.7|2162.4|2151.2|2164.2|2152.7|2162.4|2150.7|24
1660810800000|2022-08-18 08:20:00|2160.4|2150.9|2167.9|2152.4|2168.4|2152.4|2160.4|2150.7|23
1660811100000|2022-08-18 08:25:00|2168.2|2151.7|2166.2|2150.4|2168.7|2151.7|2160.4|2150.4|0
1660811400000|2022-08-18 08:30:00|2165.9|2151.2|2161.4|2151.7|2165.9|2153.4|2161.4|2151.2|45
1660811700000|2022-08-18 08:35:00|2165.2|2151.9|2165.4|2153.4|2165.4|2153.7|2165.2|2151.4|40
1660812000000|2022-08-18 08:40:00|2165.2|2156.4|2165.4|2154.2|2165.4|2156.4|2165.2|2151.9|1
1660812300000|2022-08-18 08:45:00|2164.4|2154.4|2170.2|2156.9|2170.7|2156.9|2164.4|2154.2|50
1660812600000|2022-08-18 08:50:00|2170.4|2157.2|2174.4|2158.7|2174.4|2159.2|2170.4|2157.2|16
1660812900000|2022-08-18 08:55:00|2174.7|2158.9|2175.7|2162.7|2176.4|2167.4|2174.7|2158.9|0
1660813200000|2022-08-18 09:00:00|2175.4|2162.4|2175.7|2162.7|2175.7|2164.4|2175.4|2162.4|50
1660813500000|2022-08-18 09:05:00|2176.9|2164.4|2178.4|2165.4|2178.9|2165.4|2176.9|2164.4|0
1660813800000|2022-08-18 09:10:00|2177.7|2162.7|2175.9|2163.9|2177.7|2163.9|2175.7|2162.7|8
1660814100000|2022-08-18 09:15:00|2175.4|2162.7|2172.4|2160.2|2175.4|2162.7|2168.4|2159.4|55
1660814400000|2022-08-18 09:20:00||2159.9||2159.9||2160.2||2159.7|0
1660814700000|2022-08-18 09:25:00|2172.2|2160.2|2172.2|2160.2|2172.2|2160.2|2171.9|2160.2|10
1660815000000|2022-08-18 09:30:00|2171.4|2159.9|2172.2|2158.4|2172.2|2159.9|2170.7|2157.4|30
1660815600000|2022-08-18 09:40:00|||||||||12
1660815900000|2022-08-18 09:45:00||2160.4||2158.4||2160.4||2158.4|25
1660816800000|2022-08-18 10:00:00|2171.2|2160.4|2170.9|2160.4|2171.2|2160.4|2170.9|2158.4|25
1660817100000|2022-08-18 10:05:00|2170.7|2159.4|2172.4|2160.2|2172.4|2160.2|2170.2|2159.4|21
1660817400000|2022-08-18 10:10:00|2168.4|2159.9|2175.2|2160.2|2175.7|2160.2|2168.4|2159.9|41
1660817700000|2022-08-18 10:15:00|2170.4|2160.4|2174.4|2160.2|2175.2|2160.4|2170.4|2160.2|83
1660818000000|2022-08-18 10:20:00|2174.9|2163.4|2174.4|2161.4|2174.9|2163.4|2174.4|2160.4|2
1660818300000|2022-08-18 10:25:00|||||||||15
1660818600000|2022-08-18 10:30:00|2174.9||2175.2||2175.2||2174.9||40
1660818900000|2022-08-18 10:35:00|2174.9||2175.2||2175.2||2174.4||0
1660819500000|2022-08-18 10:45:00|2176.2|2161.7|2175.7|2163.4|2176.2|2163.4|2175.7|2161.7|31
1660819800000|2022-08-18 10:50:00|2175.9|2163.7|2175.4|2163.9|2175.9|2163.9|2175.4|2163.7|1
1660820100000|2022-08-18 10:55:00|2175.2|2163.7|2175.4|2163.7|2175.4|2163.7|2175.2|2163.7|0
1660820400000|2022-08-18 11:00:00|2175.2|2162.9|2175.2|2161.9|2175.2|2162.9|2175.2|2161.9|35
1660820700000|2022-08-18 11:05:00|2174.9|2162.2|2173.7|2162.2|2175.2|2162.2|2172.2|2162.2|0
1660821000000|2022-08-18 11:10:00|2173.9|2162.4|2175.4|2163.7|2175.4|2163.7|2173.9|2162.4|0
1660821300000|2022-08-18 11:15:00|2177.9|2164.4|2177.7|2165.4|2177.9|2165.4|2177.7|2164.4|35
1660821600000|2022-08-18 11:20:00|2177.9|2165.7|2176.4|2165.7|2177.9|2165.7|2176.4|2165.7|0
1660821900000|2022-08-18 11:25:00|2177.9|2165.9|2179.4|2167.4|2179.9|2171.4|2177.9|2165.9|5
1660822200000|2022-08-18 11:30:00|2179.7|2168.4|2180.4|2168.4|2180.7|2168.4|2179.2|2168.4|0
1660822500000|2022-08-18 11:35:00|2180.9|2169.4|2182.7|2170.4|2182.7|2172.4|2180.4|2169.4|30
1660822800000|2022-08-18 11:40:00|2182.9|2172.4|2182.9|2169.4|2183.4|2173.4|2181.7|2169.4|40
1660823100000|2022-08-18 11:45:00|2182.4|2169.7|2182.4|2169.4|2183.2|2169.7|2182.2|2169.4|0
1660823400000|2022-08-18 11:50:00|2182.2||2181.4||2182.2||2180.7||7
1660823700000|2022-08-18 11:55:00|2181.9|2170.2|2182.4|2170.2|2182.4|2170.2|2181.2|2170.2|0
1660824000000|2022-08-18 12:00:00|2182.2|2170.4|2184.2|2172.4|2185.4|2173.2|2182.2|2170.4|27
1660824300000|2022-08-18 12:05:00|2185.2|2172.7|2185.9|2173.9|2185.9|2173.9|2185.2|2172.7|0
1660824600000|2022-08-18 12:10:00|2185.4|2174.4|2184.4|2172.2|2185.4|2174.4|2184.4|2171.4|60
1660824900000|2022-08-18 12:15:00|2183.9|2171.9|2183.7|2173.4|2183.9|2173.4|2183.4|2171.4|5
1660825200000|2022-08-18 12:20:00|2183.4|2173.9|2183.4|2173.9|2183.4|2173.9|2183.4|2173.9|15
1660825500000|2022-08-18 12:25:00|2182.9|2173.4|2182.9|2171.9|2182.9|2173.4|2182.9|2171.9|20
1660825800000|2022-08-18 12:30:00|2183.4|2172.4|2184.4|2174.9|2185.2|2174.9|2183.4|2172.4|75
1660826100000|2022-08-18 12:35:00|2184.2|2174.7|2182.9|2170.4|2184.4|2174.7|2182.9|2169.4|136
1660826400000|2022-08-18 12:40:00|2182.7|2170.2|2181.9|2170.2|2182.7|2170.2|2181.9|2169.9|110
1660826700000|2022-08-18 12:45:00|2182.2|2169.9|2183.7|2171.7|2184.4|2171.9|2182.2|2169.9|60
1660827000000|2022-08-18 12:50:00|2184.2|2171.9|2186.4|2174.4|2186.4|2174.4|2184.2|2171.9|110
1660827300000|2022-08-18 12:55:00|2188.2|2175.9|2187.4|2175.9|2188.7|2176.4|2187.4|2174.4|50
1660827600000|2022-08-18 13:00:00|2187.9||2187.7||2187.9||2187.4||0
1660827900000|2022-08-18 13:05:00|2187.4|2175.2|2184.4|2175.2|2187.4|2175.2|2184.4|2175.2|0
1660828200000|2022-08-18 13:10:00|2184.7|2174.9|2185.4|2171.7|2185.4|2174.9|2183.2|2171.7|12
1660828500000|2022-08-18 13:15:00|2183.4|2171.9|2185.4|2173.4|2185.4|2173.4|2183.4|2171.9|6
1660828800000|2022-08-18 13:20:00||2173.7||2173.9||2173.9||2173.7|15
1660829100000|2022-08-18 13:25:00|2186.7|2174.2|2187.4|2174.4|2187.7|2174.4|2186.7|2174.2|2
1660829400000|2022-08-18 13:30:00|2186.9||2186.7||2186.9||2186.7||0
1660829700000|2022-08-18 13:35:00|2186.2|2174.2|2184.4|2172.7|2186.2|2177.4|2184.4|2172.7|4
1660830000000|2022-08-18 13:40:00|2184.2|2173.4|2184.4|2173.7|2184.4|2173.7|2184.2|2173.4|0
1660830300000|2022-08-18 13:45:00|||||||||3
1660830600000|2022-08-18 13:50:00|2185.4||2186.2||2186.7||2185.2||10
1660830900000|2022-08-18 13:55:00|2185.2|2174.4|2187.4|2174.4|2187.4|2174.7|2185.2|2174.4|3
1660831200000|2022-08-18 14:00:00|2187.9|2175.4|2188.4|2175.4|2196.4|2175.4|2187.9|2175.4|0
1660831500000|2022-08-18 14:05:00||2175.9||2176.4||2176.4||2175.9|12
1660831800000|2022-08-18 14:10:00|2196.4|2177.4|2189.9|2178.2|2196.4|2178.2|2189.9|2177.4|5
1660832100000|2022-08-18 14:15:00|2189.7|2177.4|2188.9|2174.9|2189.7|2177.4|2188.9|2174.9|27
1660893300000|2022-08-19 07:15:00|2188.9|2174.9|2188.9|2174.9|2188.9|2174.9|2188.9|2174.9|0
1660894200000|2022-08-19 07:30:00|2190.7|2154.2|2195.4|2157.9|2195.4|2157.9|2190.7|2154.2|0
1660894500000|2022-08-19 07:35:00|2188.4|2158.9|2190.4|2158.9|2195.4|2171.9|2188.4|2158.9|20
1660894800000|2022-08-19 07:40:00|2190.7|2172.7|2193.2|2176.7|2193.2|2177.2|2190.7|2172.7|6
1660895100000|2022-08-19 07:45:00|2192.9|2176.4|2194.2|2181.9|2194.4|2185.2|2189.9|2176.4|53
1660895400000|2022-08-19 07:50:00|2192.9||2193.9||2194.2||2192.9||2
1660895700000|2022-08-19 07:55:00|2193.7|2179.9|2192.4|2179.9|2193.9|2179.9|2192.4|2179.9|0
1660896000000|2022-08-19 08:00:00|2191.9|2181.4|2191.9|2181.4|2191.9|2181.4|2191.9|2181.4|0
1660896300000|2022-08-19 08:05:00|2192.4|2183.2|2192.4|2183.2|2192.4|2183.7|2192.4|2181.9|91
1660896600000|2022-08-19 08:10:00|2194.9|2183.4|2191.9|2180.9|2194.9|2183.9|2191.9|2180.9|5
1660896900000|2022-08-19 08:15:00|2190.9|2180.2|2191.9|2180.2|2191.9|2181.2|2190.9|2180.2|19
1660897200000|2022-08-19 08:20:00|2193.9|2181.4|2190.9|2181.4|2193.9|2181.4|2190.9|2180.2|120
1660897500000|2022-08-19 08:25:00|2190.2|2181.2|2187.7|2175.9|2190.2|2181.2|2187.7|2175.4|36
1660897800000|2022-08-19 08:30:00|2183.4|2175.2|2185.2|2172.2|2187.7|2175.7|2183.4|2170.2|53
1660898100000|2022-08-19 08:35:00|2184.9|2171.9|2183.7|2170.7|2184.9|2171.9|2183.7|2168.7|4
1660898400000|2022-08-19 08:40:00|2183.2|2170.4|2183.2|2172.9|2183.4|2174.9|2180.9|2166.2|124
1660898700000|2022-08-19 08:45:00|2184.9|2173.2|2189.9|2174.7|2189.9|2175.7|2184.9|2172.9|29
1660899000000|2022-08-19 08:50:00|2189.7|2174.4|2189.9|2178.7|2189.9|2179.9|2189.4|2174.4|2
1660899300000|2022-08-19 08:55:00|2190.2|2178.9|2190.9|2179.2|2192.9|2179.9|2190.2|2178.4|15
1660899600000|2022-08-19 09:00:00|2192.2|2179.4|2192.2|2181.7|2192.2|2182.4|2192.2|2176.9|31
1660899900000|2022-08-19 09:05:00|2193.9|2181.9|2192.2|2179.9|2193.9|2182.4|2190.9|2179.9|23
1660900200000|2022-08-19 09:10:00|2191.9|2177.9|2192.7|2177.7|2193.2|2177.9|2191.9|2176.9|2
1660900500000|2022-08-19 09:15:00|2192.4|2177.9|2190.9|2178.7|2192.7|2179.2|2190.9|2177.9|25
1660900800000|2022-08-19 09:20:00||2177.9||2176.9||2177.9||2176.9|1
1660901100000|2022-08-19 09:25:00|2190.7|2176.7|2189.9|2177.4|2190.9|2177.4|2189.9|2176.7|34
1660901400000|2022-08-19 09:30:00|2189.7|2179.7|2189.7|2181.2|2189.7|2181.2|2189.7|2178.2|43
1660901700000|2022-08-19 09:35:00||2178.7||2178.7||2178.7||2178.2|0
1660902000000|2022-08-19 09:40:00|2189.9|2178.9|2190.7|2178.9|2190.7|2178.9|2188.9|2178.9|11
1660902300000|2022-08-19 09:45:00|2190.9|2180.2|2193.9|2180.9|2193.9|2180.9|2190.9|2180.2|5
1660902600000|2022-08-19 09:50:00|2193.7|2178.9|2192.7|2180.4|2193.9|2180.7|2192.7|2178.9|4
1660902900000|2022-08-19 09:55:00|2190.9|2181.7|2190.9|2179.9|2190.9|2181.7|2190.9|2179.9|85
1660903200000|2022-08-19 10:00:00||2181.7||2179.9||2181.7||2179.9|1
1660903500000|2022-08-19 10:05:00|||||||||10
1660903800000|2022-08-19 10:10:00||2181.7||2179.9||2181.7||2179.9|0
1660904100000|2022-08-19 10:15:00||2179.4||2179.9||2179.9||2179.4|2
1660904400000|2022-08-19 10:20:00|2191.9|2179.4|2191.9|2179.7|2191.9|2179.7|2191.7|2179.4|14
1660904700000|2022-08-19 10:25:00|2190.9|2180.2|2190.9|2181.2|2190.9|2181.2|2190.9|2179.4|20
1660905000000|2022-08-19 10:30:00|2191.9|2177.9|2191.9|2180.4|2191.9|2181.4|2191.9|2177.9|8
1660905300000|2022-08-19 10:35:00|2190.9|2180.7|2190.9|2180.9|2190.9|2180.9|2190.7|2180.7|43
1660905600000|2022-08-19 10:40:00|2190.7|2181.2|2191.7|2174.9|2191.7|2181.4|2190.7|2174.9|22
1660905900000|2022-08-19 10:45:00|2189.4|2168.9|2188.9|2168.9|2189.4|2168.9|2188.9|2168.9|0
1660906200000|2022-08-19 10:50:00|2189.2||2191.7||2191.7||2189.2||24
1660906500000|2022-08-19 10:55:00|2192.7|2183.7|2193.7|2183.7|2194.9|2185.7|2192.7|2183.7|19
1660906800000|2022-08-19 11:00:00|2191.7|2182.4|2192.2|2180.9|2193.7|2182.4|2188.9|2180.4|2
1660907100000|2022-08-19 11:05:00|2193.4|2185.9|2193.9|2182.9|2194.9|2185.9|2193.4|2182.9|15
1660907400000|2022-08-19 11:10:00|2194.9|2183.9|2193.4|2181.2|2194.9|2186.7|2193.4|2180.9|11
1660907700000|2022-08-19 11:15:00||2180.9||2180.9||2180.9||2180.9|0
1660908000000|2022-08-19 11:20:00|2192.9||2192.9||2192.9||2192.9||0
1660908300000|2022-08-19 11:25:00|2193.4||2193.4||2193.4||2193.4||1
1660908600000|2022-08-19 11:30:00|2192.7||2192.7||2192.7||2192.7||0
1660909200000|2022-08-19 11:40:00|2188.9|2180.7|2192.7|2180.9|2192.7|2180.9|2188.9|2180.7|10
1660909500000|2022-08-19 11:45:00|||||||||5
1660910700000|2022-08-19 12:05:00|2192.9||2192.9||2192.9||2192.9||1
1660911000000|2022-08-19 12:10:00|2194.9|2184.9|2194.9|2184.9|2194.9|2184.9|2194.9|2184.9|1
1660911300000|2022-08-19 12:15:00||2182.9||2182.7||2182.9||2180.9|0
1660911600000|2022-08-19 12:20:00|2194.4|2181.2|2194.4|2181.9|2194.4|2181.9|2194.4|2181.2|0
1660911900000|2022-08-19 12:25:00|2193.7|2181.7|2193.7|2181.7|2193.7|2181.9|2193.7|2181.7|0
1660912200000|2022-08-19 12:30:00|2194.9|2181.9|2194.9|2183.2|2194.9|2185.7|2194.9|2181.7|5
1660912500000|2022-08-19 12:35:00|2195.4|2187.2|2198.9|2189.9|2198.9|2189.9|2195.4|2187.2|18
1660912800000|2022-08-19 12:40:00|2198.4|2187.4|2197.9|2187.9|2198.4|2188.4|2193.9|2184.4|4
1660913100000|2022-08-19 12:45:00|2198.4|2185.9|2198.4|2187.9|2198.4|2189.9|2198.4|2185.4|4
1660913400000|2022-08-19 12:50:00|2193.9|2187.2|2198.4|2187.9|2198.4|2187.9|2193.9|2185.4|0
1660913700000|2022-08-19 12:55:00|2198.9|2188.2|2199.9|2188.9|2200.7|2190.9|2197.9|2188.2|22
1660914000000|2022-08-19 13:00:00|2200.2|2189.2|2200.2|2189.9|2200.2|2191.9|2199.9|2189.2|6
1660914300000|2022-08-19 13:05:00|2199.9||2199.7||2199.9||2199.7||0
1660914600000|2022-08-19 13:10:00|2199.9|2192.7|2200.9|2189.9|2200.9|2192.7|2199.9|2189.9|8
1660914900000|2022-08-19 13:15:00|2201.9||2201.9||2202.2||2201.9||54
1660915200000|2022-08-19 13:20:00|2199.4|2190.2|2201.4|2190.2|2201.9|2190.2|2199.4|2190.2|22
1660915500000|2022-08-19 13:25:00|2201.7|2189.9|2200.9|2190.4|2201.7|2190.4|2200.9|2189.9|0
1660916400000|2022-08-19 13:40:00|2199.9|2189.7|2199.9|2189.9|2200.9|2189.9|2198.4|2189.7|10
1660916700000|2022-08-19 13:45:00|2199.7|2190.2|2199.9|2189.9|2199.9|2190.2|2199.7|2189.9|11
1660917000000|2022-08-19 13:50:00|2199.7|2189.7|2195.9|2187.7|2199.7|2189.7|2195.9|2187.4|56
1660917300000|2022-08-19 13:55:00|2195.7|2186.9|2193.9|2181.7|2195.7|2186.9|2193.9|2181.7|21
1660917600000|2022-08-19 14:00:00|2194.9|2181.9|2194.9|2181.7|2194.9|2181.9|2194.9|2181.7|1
1660917900000|2022-08-19 14:05:00|2192.9|2177.9|2191.9|2171.9|2192.9|2177.9|2185.9|2170.4|4
1660918200000|2022-08-19 14:10:00|2191.7|2170.9|2187.9|2172.4|2191.7|2172.4|2187.9|2170.9|1
1660918500000|2022-08-19 14:15:00|2185.9|2172.9|2185.9|2173.4|2185.9|2173.4|2185.7|2172.9|2
1661152500000|2022-08-22 07:15:00|2185.9||2185.9||2185.9||2185.9||0
1661153400000|2022-08-22 07:30:00||2167.9||2165.2||2167.9||2163.2|10
1661153700000|2022-08-22 07:35:00|2185.2|2165.9|2179.7|2166.4|2185.9|2173.7|2179.4|2165.4|12
1661154000000|2022-08-22 07:40:00|2177.9|2166.2|2175.9|2163.9|2177.9|2166.2|2175.9|2163.9|19
1661154300000|2022-08-22 07:45:00|2176.4|2162.9|2174.7|2163.9|2176.4|2163.9|2173.9|2160.9|4
1661154600000|2022-08-22 07:50:00|2175.7|2162.9|2171.9|2162.7|2175.7|2162.9|2171.9|2161.2|12
1661154900000|2022-08-22 07:55:00||2162.9||2162.9||2163.4||2161.9|7
1661155200000|2022-08-22 08:00:00|2175.4|2163.2|2175.4|2164.7|2175.4|2165.4|2174.4|2163.2|17
1661155500000|2022-08-22 08:05:00|2175.9|2164.2|2176.9|2167.4|2176.9|2167.9|2175.9|2163.9|4
1661155800000|2022-08-22 08:10:00|2175.9|2166.9|2175.9|2164.9|2175.9|2167.2|2175.9|2164.9|3
1661156100000|2022-08-22 08:15:00|2176.9|2164.7|2176.9|2166.4|2177.7|2166.7|2176.9|2164.4|31
1661156400000|2022-08-22 08:20:00|2177.7|2166.7|2177.7|2166.7|2177.9|2166.7|2175.9|2166.7|5
1661156700000|2022-08-22 08:25:00|2177.9|2166.4|2177.7|2165.7|2177.9|2166.4|2174.4|2165.4|7
1661157000000|2022-08-22 08:30:00|2177.9|2164.9|2177.7|2164.9|2177.9|2164.9|2177.7|2164.9|2
1661157300000|2022-08-22 08:35:00|2176.9|2164.2|2175.7|2161.7|2176.9|2164.7|2175.7|2161.7|14
1661157600000|2022-08-22 08:40:00|2175.4|2161.4|2170.9|2160.2|2175.4|2161.9|2169.9|2160.2|2
1661157900000|2022-08-22 08:45:00|2170.7|2158.9|2170.7|2159.7|2170.7|2159.7|2170.7|2158.9|0
1661158200000|2022-08-22 08:50:00|2170.9|2159.4|2170.9|2160.7|2170.9|2160.7|2170.9|2159.4|11
1661158500000|2022-08-22 08:55:00|2171.9|2160.9|2177.9|2164.4|2177.9|2165.4|2171.9|2160.9|4
1661158800000|2022-08-22 09:00:00|2179.9|2166.2|2177.7|2164.9|2179.9|2170.9|2177.7|2164.4|14
1661159100000|2022-08-22 09:05:00|2176.9|2163.7|2175.4|2162.9|2176.9|2164.9|2175.4|2162.9|20
1661159400000|2022-08-22 09:10:00|2175.9|2162.4|2172.9|2160.9|2175.9|2162.4|2172.9|2160.9|5
1661159700000|2022-08-22 09:15:00|||||||||3
1661160300000|2022-08-22 09:25:00|2171.9||2171.9||2171.9||2171.9||0
1661160600000|2022-08-22 09:30:00|2171.4|2161.2|2170.9|2160.9|2171.4|2161.2|2170.4|2160.2|33
1661160900000|2022-08-22 09:35:00|2169.7|2160.4|2169.4|2160.7|2169.7|2160.9|2169.4|2160.4|28
1661161200000|2022-08-22 09:40:00|2168.7|2160.4|2169.4|2160.2|2169.4|2160.4|2168.7|2159.4|24
1661161500000|2022-08-22 09:45:00|2169.9|2160.4|2169.9|2160.9|2169.9|2160.9|2169.9|2160.4|0
1661161800000|2022-08-22 09:50:00|2170.9||2172.7||2172.7||2170.9||0
1661162100000|2022-08-22 09:55:00|2172.4|2161.4|2172.7|2160.7|2172.7|2161.4|2172.4|2160.7|7
1661162400000|2022-08-22 10:00:00|2172.4|2160.9|2170.9|2160.9|2172.4|2160.9|2170.9|2160.9|0
1661162700000|2022-08-22 10:05:00|2169.7|2161.4|2172.2|2161.4|2172.2|2161.4|2169.7|2161.4|1
1661163000000|2022-08-22 10:10:00|2172.9|2162.9|2174.9|2162.9|2174.9|2162.9|2172.9|2162.9|6
1661163300000|2022-08-22 10:15:00||2163.4||2163.4||2163.4||2163.4|0
1661163600000|2022-08-22 10:20:00||2163.7||2163.7||2163.7||2163.7|0
1661163900000|2022-08-22 10:25:00|2173.9||2173.9||2173.9||2173.9||0
1661164200000|2022-08-22 10:30:00|2173.7||2173.7||2173.7||2173.7||7
1661164500000|2022-08-22 10:35:00|2172.9||2172.9||2172.9||2172.9||2
1661165400000|2022-08-22 10:50:00|2172.4|2164.9|2174.9|2164.4|2174.9|2164.9|2172.4|2163.7|21
1661165700000|2022-08-22 10:55:00||2164.9||2164.4||2164.9||2164.4|0
1661166000000|2022-08-22 11:00:00||2164.7||2164.7||2164.7||2164.7|0
1661166600000|2022-08-22 11:10:00|2175.7|2164.9|2175.4|2165.7|2175.7|2166.9|2175.4|2164.9|11
1661166900000|2022-08-22 11:15:00|2175.7|2165.9|2175.7|2165.9|2175.7|2165.9|2175.7|2165.9|0
1661167200000|2022-08-22 11:20:00|2175.9|2166.2|2180.2|2167.9|2180.2|2167.9|2175.9|2165.7|23
1661167500000|2022-08-22 11:25:00|2179.9|2166.9|2177.9|2167.9|2179.9|2167.9|2177.9|2166.9|0
1661167800000|2022-08-22 11:30:00|2178.7|2168.2|2179.9|2169.4|2179.9|2169.4|2178.7|2168.2|11
1661168100000|2022-08-22 11:35:00|2179.7|2167.9|2180.9|2168.7|2180.9|2170.4|2177.9|2167.9|4
1661168400000|2022-08-22 11:40:00|2177.4|2168.2|2180.9|2168.4|2180.9|2168.4|2177.4|2168.2|2
1661168700000|2022-08-22 11:45:00||2168.7||2168.9||2168.9||2168.7|0
1661169000000|2022-08-22 11:50:00||2169.2||2169.2||2169.2||2169.2|0
1661169600000|2022-08-22 12:00:00|2180.7|2169.4|2180.7|2169.2|2180.7|2169.4|2180.7|2169.2|0
1661169900000|2022-08-22 12:05:00|2180.4|2168.7|2179.9|2168.9|2180.7|2168.9|2179.9|2168.7|10
1661170200000|2022-08-22 12:10:00|2179.4|2168.7|2179.4|2168.2|2179.4|2168.7|2179.4|2168.2|0
1661170500000|2022-08-22 12:15:00||2168.4||2168.4||2168.4||2168.4|0
1661170800000|2022-08-22 12:20:00|2179.2|2167.9|2178.9|2167.9|2179.2|2167.9|2178.9|2165.2|5
1661171100000|2022-08-22 12:25:00|||||||||5
1661171400000|2022-08-22 12:30:00|2179.2|2168.2|2181.9|2169.7|2181.9|2169.7|2179.2|2168.2|26
1661171700000|2022-08-22 12:35:00||2168.9||2170.2||2170.2||2168.9|0
1661172000000|2022-08-22 12:40:00||2169.9||2169.9||2169.9||2169.9|0
1661172300000|2022-08-22 12:45:00|2179.9|2168.4|2179.9|2167.9|2179.9|2169.4|2179.9|2167.9|1
1661172600000|2022-08-22 12:50:00|2181.9|2168.7|2181.9|2168.7|2181.9|2168.7|2181.9|2168.7|0
1661172900000|2022-08-22 12:55:00||2167.9||2167.9||2168.7||2167.2|0
1661173200000|2022-08-22 13:00:00||2168.2||2169.4||2169.4||2167.9|0
1661173500000|2022-08-22 13:05:00|2182.4|2169.9|2186.9|2170.9|2186.9|2174.4|2182.4|2169.9|4
1661173800000|2022-08-22 13:10:00||2171.2||2172.7||2172.9||2171.2|8
1661174100000|2022-08-22 13:15:00|2187.4|2172.9|2186.9|2175.7|2187.9|2175.9|2186.9|2172.7|18
1661174400000|2022-08-22 13:20:00|2187.9|2175.9|2181.9|2173.7|2189.9|2177.9|2181.9|2173.7|72
1661174700000|2022-08-22 13:25:00|2184.7|2173.9|2187.9|2173.9|2188.2|2176.9|2182.9|2173.9|50
1661175000000|2022-08-22 13:30:00|2187.7|2172.9|2185.4|2170.4|2187.7|2172.9|2185.4|2170.2|1
1661175300000|2022-08-22 13:35:00|2184.9|2170.7|2180.9|2170.4|2184.9|2171.2|2180.9|2170.2|3
1661175600000|2022-08-22 13:40:00|2180.7||2180.4||2180.9||2180.4||2
1661175900000|2022-08-22 13:45:00|2180.7|2170.2|2184.4|2171.2|2184.4|2171.4|2180.7|2170.2|30
1661176200000|2022-08-22 13:50:00|2184.9|2170.9|2183.9|2171.4|2185.4|2171.4|2183.9|2170.9|0
1661176500000|2022-08-22 13:55:00|2183.7|2173.2|2183.9|2170.4|2183.9|2173.2|2183.7|2170.4|7
1661176800000|2022-08-22 14:00:00||2170.2||2170.4||2170.4||2170.2|0
1661177400000|2022-08-22 14:10:00|2183.7||2183.7||2183.7||2183.7||1
1661177700000|2022-08-22 14:15:00|2180.9|2170.7|2180.4|2170.4|2180.9|2170.7|2180.4|2170.4|15
1661238900000|2022-08-23 07:15:00|2180.4|2170.4|2180.4|2170.4|2180.4|2170.4|2180.4|2170.4|0
1661239500000|2022-08-23 07:25:00|2180.9|2162.9|2175.9|2157.9|2180.9|2162.9|2175.9|2156.4|0
1661239800000|2022-08-23 07:30:00|2175.7|2158.9|2169.9|2159.2|2175.7|2159.9|2167.9|2158.9|5
1661240100000|2022-08-23 07:35:00|2168.9|2159.4|2170.7|2159.9|2170.7|2159.9|2168.9|2158.9|9
1661240400000|2022-08-23 07:40:00|2169.9|2160.9|2173.4|2160.9|2173.4|2160.9|2169.9|2160.9|7
1661240700000|2022-08-23 07:45:00|2173.9|2161.2|2173.9|2160.9|2175.7|2161.4|2173.9|2160.9|9
1661241000000|2022-08-23 07:50:00|2173.7||2172.9||2173.9||2171.9||13
1661241300000|2022-08-23 07:55:00|2172.7||2172.7||2172.7||2172.7||0
1661241600000|2022-08-23 08:00:00|2173.4|2162.9|2174.9|2161.2|2174.9|2166.4|2173.4|2161.2|7
1661241900000|2022-08-23 08:05:00|2172.7|2161.4|2180.7|2166.9|2180.9|2169.9|2172.7|2161.4|40
1661242200000|2022-08-23 08:10:00|2180.9|2166.7|2180.9|2169.4|2182.4|2170.2|2180.9|2166.7|1
1661242500000|2022-08-23 08:15:00|2182.2|2170.4|2183.9|2167.9|2186.9|2177.9|2182.2|2167.9|5
1661243100000|2022-08-23 08:25:00|2183.7|2168.2|2183.7|2169.2|2183.7|2169.2|2183.7|2167.9|0
1661243400000|2022-08-23 08:30:00|2178.9|2169.4|2183.7|2170.7|2183.7|2170.9|2178.9|2169.2|0
1661243700000|2022-08-23 08:35:00|2181.9|2170.9|2187.7|2177.9|2187.7|2177.9|2181.9|2170.9|25
1661244000000|2022-08-23 08:40:00|2189.7|2178.4|2190.9|2176.7|2190.9|2178.4|2189.7|2175.7|11
1661244300000|2022-08-23 08:45:00|2190.4|2176.9|2189.9|2175.9|2190.4|2176.9|2189.9|2174.9|20
1661244600000|2022-08-23 08:50:00|2185.9|2174.9|2183.9|2170.4|2186.2|2174.9|2183.9|2170.4|25
1661244900000|2022-08-23 08:55:00||2170.7||2170.7||2170.9||2170.4|0
1661245200000|2022-08-23 09:00:00||2170.9||2170.7||2171.4||2170.4|0
1661245500000|2022-08-23 09:05:00||2170.9||2171.2||2171.2||2170.9|0
1661245800000|2022-08-23 09:10:00|2182.9|2170.9|2184.9|2171.7|2184.9|2172.7|2181.9|2170.9|5
1661246100000|2022-08-23 09:15:00||2171.9||2172.4||2172.4||2171.9|0
1661246400000|2022-08-23 09:20:00|2180.9|2172.7|2184.9|2172.9|2184.9|2172.9|2180.9|2172.7|2
1661246700000|2022-08-23 09:25:00|2182.9|2173.2|2184.9|2173.2|2184.9|2173.2|2182.9|2173.2|1
1661247000000|2022-08-23 09:30:00|2186.2|2173.9|2185.9|2173.4|2186.2|2173.9|2185.9|2173.2|4
1661247300000|2022-08-23 09:35:00|2183.9|2173.2|2185.9|2172.9|2185.9|2173.4|2183.9|2172.9|0
1661247600000|2022-08-23 09:40:00|2182.9|2172.4|2185.9|2171.7|2185.9|2172.4|2182.9|2170.9|5
1661248200000|2022-08-23 09:50:00|2186.2|2171.2|2190.9|2174.4|2190.9|2175.7|2186.2|2171.2|15
1661248500000|2022-08-23 09:55:00|2190.7|2174.9|2188.9|2173.9|2190.9|2174.9|2188.9|2173.7|0
1661248800000|2022-08-23 10:00:00|2190.2|2174.2|2190.7|2178.2|2190.9|2178.2|2190.2|2174.2|1
1661249100000|2022-08-23 10:05:00|2190.4|2177.9|2184.9|2171.4|2190.4|2177.9|2183.9|2171.4|44
1661249400000|2022-08-23 10:10:00|2184.7|2171.2|2182.9|2169.2|2184.7|2171.2|2182.9|2169.2|21
1661249700000|2022-08-23 10:15:00|2178.9|2168.9|2178.7|2166.2|2178.9|2168.9|2178.7|2165.9|14
1661250000000|2022-08-23 10:20:00|2177.2|2164.9|2177.9|2164.9|2178.7|2164.9|2176.9|2164.7|0
1661250300000|2022-08-23 10:25:00|2177.7|2165.2|2177.7|2165.7|2177.7|2165.9|2177.4|2165.2|5
1661250600000|2022-08-23 10:30:00|2177.4|2164.9|2177.9|2165.9|2178.7|2165.9|2175.9|2164.4|1
1661250900000|2022-08-23 10:35:00||2166.2||2166.4||2166.4||2166.2|0
1661251200000|2022-08-23 10:40:00|2175.9||2175.9||2175.9||2175.9||0
1661251500000|2022-08-23 10:45:00|2177.9|2166.9|2178.7|2167.4|2178.7|2167.7|2177.9|2166.7|2
1661251800000|2022-08-23 10:50:00|2178.9|2167.9|2178.9|2167.9|2178.9|2167.9|2178.9|2167.9|1
1661252700000|2022-08-23 11:05:00|2178.7|2165.9|2177.9|2165.7|2178.7|2165.9|2177.9|2165.7|2
1661253300000|2022-08-23 11:15:00||2165.9||2165.9||2165.9||2165.9|0
1661254200000|2022-08-23 11:30:00|2177.7|2165.7|2173.9|2164.9|2177.7|2165.7|2173.9|2164.2|25
1661254500000|2022-08-23 11:35:00|2175.9|2164.7|2175.9|2164.4|2175.9|2164.7|2175.9|2164.4|3
1661254800000|2022-08-23 11:40:00||2164.9||2165.2||2165.2||2164.9|0
1661255100000|2022-08-23 11:45:00|2176.9|2164.9|2176.9|2167.9|2176.9|2167.9|2176.9|2164.9|10
1661255400000|2022-08-23 11:50:00|2177.7|2166.7|2180.7|2169.4|2180.9|2169.4|2176.9|2166.7|56
1661255700000|2022-08-23 11:55:00|2178.9|2169.2|2179.2|2167.9|2180.9|2169.2|2178.9|2167.9|55
1661256000000|2022-08-23 12:00:00|2178.9|2168.7|2178.9|2167.9|2178.9|2168.7|2178.9|2167.9|20
1661256300000|2022-08-23 12:05:00|2179.2|2168.2|2178.9|2167.9|2180.9|2169.9|2177.9|2167.9|50
1661256600000|2022-08-23 12:10:00|2178.7|2166.4|2175.9|2165.2|2178.9|2166.4|2175.9|2165.2|40
1661256900000|2022-08-23 12:15:00|2175.7|2164.9|2175.7|2164.4|2175.7|2165.4|2175.7|2164.4|42
1661257200000|2022-08-23 12:20:00|2173.4|2164.2|2173.9|2163.9|2175.7|2164.2|2172.4|2163.4|61
1661257500000|2022-08-23 12:25:00|2174.9|2164.4|2173.9|2163.9|2174.9|2164.4|2173.9|2163.2|21
1661257800000|2022-08-23 12:30:00|2174.9|2164.2|2174.9|2164.4|2174.9|2164.4|2174.9|2163.9|20
1661258100000|2022-08-23 12:35:00|2175.7|2164.7|2175.9|2165.2|2175.9|2166.9|2175.7|2164.7|15
1661258400000|2022-08-23 12:40:00|2175.7|2164.9|2174.9|2164.4|2175.7|2165.2|2174.9|2164.4|0
1661258700000|2022-08-23 12:45:00|2174.7||2175.4||2175.4||2174.7||3
1661259000000|2022-08-23 12:50:00||2164.2||2162.4||2164.2||2162.4|4
1661259300000|2022-08-23 12:55:00|2174.9|2162.2|2174.9|2161.9|2174.9|2162.4|2174.9|2161.2|0
1661259600000|2022-08-23 13:00:00|2174.7|2162.2|2174.7|2163.4|2174.7|2163.4|2174.7|2161.9|5
1661259900000|2022-08-23 13:05:00||2163.7||2163.9||2164.7||2163.7|0
1661260200000|2022-08-23 13:10:00|2175.4|2164.2|2175.4|2164.4|2175.4|2165.7|2172.9|2164.2|65
1661260500000|2022-08-23 13:15:00|2174.9|2163.7|2172.4|2163.7|2174.9|2164.4|2171.7|2161.9|128
1661260800000|2022-08-23 13:20:00|2172.7|2163.4|2171.9|2161.9|2172.7|2163.7|2171.9|2161.9|11
1661261100000|2022-08-23 13:25:00|2170.9|2162.2|2173.9|2162.2|2174.4|2162.2|2170.9|2162.2|20
1661261400000|2022-08-23 13:30:00|2173.7|2161.9|2173.7|2162.2|2173.7|2162.2|2173.7|2161.9|0
1661261700000|2022-08-23 13:35:00|2173.2|2163.4|2173.9|2163.9|2173.9|2164.2|2171.9|2161.2|67
1661262000000|2022-08-23 13:40:00|2173.7|2163.7|2172.9|2163.2|2173.7|2163.9|2171.4|2161.7|54
1661262300000|2022-08-23 13:45:00|2173.9|2163.4|2174.9|2163.9|2174.9|2163.9|2173.9|2163.4|5
1661262600000|2022-08-23 13:50:00|2178.4|2164.2|2177.9|2167.2|2178.4|2167.2|2176.9|2164.2|25
1661262900000|2022-08-23 13:55:00|2177.2|2166.9|2177.2|2165.9|2177.2|2167.2|2175.9|2163.9|23
1661263200000|2022-08-23 14:00:00|2180.9|2165.4|2179.9|2165.2|2180.9|2165.4|2179.9|2164.9|0
1661263500000|2022-08-23 14:05:00|2178.9|2161.9|2177.4|2161.2|2178.9|2161.9|2177.4|2160.9|2
1661263800000|2022-08-23 14:10:00|2175.9|2160.9|2177.2|2163.4|2177.2|2163.4|2175.9|2160.9|0
1661264100000|2022-08-23 14:15:00|2175.9|2163.9|2177.2|2163.9|2177.2|2163.9|2175.9|2163.9|5
1661325300000|2022-08-24 07:15:00||2163.9||2163.9||2163.9||2163.9|0
1661326500000|2022-08-24 07:35:00|2163.9|2152.9|2163.9|2149.9|2163.9|2152.9|2163.9|2149.9|4
1661326800000|2022-08-24 07:40:00|2164.9|2153.9|2155.9|2146.4|2164.9|2153.9|2155.9|2146.4|20
1661327100000|2022-08-24 07:45:00|2154.4|2145.9|2153.4|2141.9|2157.9|2145.9|2151.2|2140.2|50
1661327400000|2022-08-24 07:50:00|2153.2||2152.4||2153.4||2152.4||0
1661327700000|2022-08-24 07:55:00|2151.9|2139.7|2149.4|2134.2|2152.9|2139.9|2149.4|2134.2|14
1661328000000|2022-08-24 08:00:00|2149.2|2134.4|2144.7|2134.7|2149.2|2138.4|2142.9|2134.4|127
1661328300000|2022-08-24 08:05:00|2143.9|2134.9|2145.4|2134.2|2145.7|2134.9|2141.9|2132.9|104
1661328600000|2022-08-24 08:10:00|2146.9|2134.9|2147.2|2137.9|2147.4|2137.9|2146.9|2134.2|41
1661328900000|2022-08-24 08:15:00|2147.4|2139.9|2148.9|2137.9|2148.9|2139.9|2147.4|2137.9|32
1661329200000|2022-08-24 08:20:00|2149.4|2138.2|2149.4|2137.9|2149.4|2138.2|2149.4|2137.9|19
1661329500000|2022-08-24 08:25:00|2149.9|2138.2|2150.9|2140.9|2150.9|2140.9|2149.9|2138.2|10
1661329800000|2022-08-24 08:30:00|2150.7|2138.4|2151.9|2138.7|2151.9|2138.7|2148.9|2138.4|8
1661330100000|2022-08-24 08:35:00||2138.9||2139.9||2139.9||2138.9|0
1661330400000|2022-08-24 08:40:00||2139.2||2138.7||2139.2||2138.7|5
1661330700000|2022-08-24 08:45:00|2151.4|2138.2|2150.2|2138.2|2151.4|2138.2|2150.2|2138.2|0
1661331000000|2022-08-24 08:50:00|2149.9|2138.4|2149.7|2138.2|2149.9|2138.9|2149.7|2138.2|1
1661331300000|2022-08-24 08:55:00|2149.9|2138.4|2149.9|2137.9|2149.9|2138.4|2149.9|2137.9|1
1661331600000|2022-08-24 09:00:00|2150.2|2138.2|2150.2|2138.2|2150.2|2138.2|2150.2|2138.2|0
1661331900000|2022-08-24 09:05:00|2147.9|2138.4|2149.9|2138.2|2150.2|2138.4|2146.9|2138.2|30
1661332800000|2022-08-24 09:20:00|2150.2||2150.2||2150.2||2150.2||0
1661333100000|2022-08-24 09:25:00|2150.4||2150.9||2150.9||2150.4||1
1661333400000|2022-08-24 09:30:00|2149.9|2138.4|2149.9|2138.2|2149.9|2138.4|2149.9|2138.2|0
1661334000000|2022-08-24 09:40:00||2138.4||2138.4||2138.4||2138.4|0
1661334300000|2022-08-24 09:45:00||2138.9||2138.9||2138.9||2138.9|0
1661334600000|2022-08-24 09:50:00|2150.9|2139.2|2150.9|2139.9|2150.9|2139.9|2150.9|2139.2|1
1661334900000|2022-08-24 09:55:00|2151.4|2140.2|2151.4|2140.2|2151.4|2140.2|2151.4|2140.2|2
1661335200000|2022-08-24 10:00:00|2152.4|2140.4|2155.4|2141.9|2155.4|2141.9|2152.4|2140.4|5
1661335500000|2022-08-24 10:05:00|2155.9|2142.2|2155.9|2143.9|2155.9|2143.9|2155.9|2142.2|10
1661335800000|2022-08-24 10:10:00|2158.4|2144.2|2162.9|2148.9|2163.4|2148.9|2158.4|2144.2|24
1661336100000|2022-08-24 10:15:00|2162.7|2149.2|2161.9|2149.4|2162.7|2149.4|2161.9|2149.2|1
1661336400000|2022-08-24 10:20:00|2160.9||2161.9||2161.9||2160.7||2
1661336700000|2022-08-24 10:25:00|2161.7|2149.2|2159.2|2145.4|2161.7|2149.2|2159.2|2145.4|20
1661337000000|2022-08-24 10:30:00|2159.4|2145.2|2156.4|2143.9|2159.4|2145.2|2155.9|2143.9|0
1661337300000|2022-08-24 10:35:00|2157.4|2144.9|2158.4|2144.9|2158.4|2144.9|2157.4|2144.9|16
1661337600000|2022-08-24 10:40:00|2158.2|2144.7|2158.2|2146.9|2158.2|2146.9|2158.2|2144.4|0
1661337900000|2022-08-24 10:45:00|2157.9|2143.9|2157.9|2143.9|2157.9|2143.9|2157.9|2143.9|3
1661338200000|2022-08-24 10:50:00|2157.2|2144.2|2159.9|2144.2|2159.9|2144.2|2157.2|2144.2|2
1661338500000|2022-08-24 10:55:00||2144.4||2144.4||2144.4||2144.4|0
1661338800000|2022-08-24 11:00:00|2159.4||2159.4||2159.4||2159.4||0
1661339100000|2022-08-24 11:05:00||2144.2||2144.2||2144.2||2144.2|0
1661339400000|2022-08-24 11:10:00|2160.4|2147.9|2159.9|2147.9|2160.4|2151.9|2159.9|2144.9|4
1661339700000|2022-08-24 11:15:00|2161.2||2161.7||2161.9||2160.9||4
1661340000000|2022-08-24 11:20:00|2162.9||2162.9||2163.2||2162.9||1
1661340300000|2022-08-24 11:25:00|2163.2||2162.9||2163.4||2162.9||0
1661340600000|2022-08-24 11:30:00|2161.9|2148.2|2160.9|2148.2|2161.9|2148.2|2160.9|2148.2|0
1661340900000|2022-08-24 11:35:00||2148.4||2148.4||2148.4||2148.4|0
1661341800000|2022-08-24 11:50:00|2161.9|2148.9|2163.9|2149.9|2163.9|2150.2|2161.9|2148.9|15
1661342100000|2022-08-24 11:55:00||2150.2||2150.9||2150.9||2150.2|1
1661342400000|2022-08-24 12:00:00|2164.9|2152.9|2165.9|2153.2|2165.9|2153.2|2164.9|2152.9|1
1661342700000|2022-08-24 12:05:00|2165.7|2153.4|2165.9|2153.9|2165.9|2153.9|2165.7|2153.4|2
1661343000000|2022-08-24 12:10:00||2154.9||2155.2||2155.2||2154.9|0
1661343300000|2022-08-24 12:15:00|2168.9|2155.4|2169.7|2155.7|2170.2|2155.9|2168.9|2155.4|27
1661343600000|2022-08-24 12:20:00|2169.4|2155.4|2168.9|2155.4|2169.4|2155.4|2168.9|2155.4|0
1661343900000|2022-08-24 12:25:00|2167.9|2157.9|2166.9|2154.4|2167.9|2157.9|2166.9|2154.4|2
1661344200000|2022-08-24 12:30:00||2153.4||2153.4||2153.4||2153.4|0
1661344800000|2022-08-24 12:40:00|2166.7||2166.4||2166.7||2166.4||0
1661345100000|2022-08-24 12:45:00|2165.9|2152.9|2164.9|2151.9|2165.9|2152.9|2164.9|2150.9|4
1661345400000|2022-08-24 12:50:00|2164.7|2152.9|2164.7|2152.9|2164.7|2152.9|2164.7|2152.9|2
1661345700000|2022-08-24 12:55:00|||||||||2
1661346000000|2022-08-24 13:00:00|||||||||1
1661346300000|2022-08-24 13:05:00|2164.9|2154.2|2167.7|2155.2|2167.7|2155.2|2164.9|2154.2|15
1661346600000|2022-08-24 13:10:00|2167.9|2154.9|2167.9|2155.4|2167.9|2155.9|2167.7|2154.9|5
1661346900000|2022-08-24 13:15:00|2167.7||2167.4||2167.7||2167.4||0
1661347200000|2022-08-24 13:20:00||2155.9||2155.9||2155.9||2155.9|0
1661347800000|2022-08-24 13:30:00|2167.9||2169.2||2169.9||2167.9||2
1661348100000|2022-08-24 13:35:00|2168.9|2155.4|2168.9|2155.7|2168.9|2155.7|2167.9|2155.4|1
1661348400000|2022-08-24 13:40:00|2169.2|2155.9|2170.7|2157.9|2170.9|2157.9|2169.2|2155.7|23
1661348700000|2022-08-24 13:45:00|2170.9|2158.9|2170.9|2158.9|2170.9|2158.9|2170.9|2158.9|0
1661349000000|2022-08-24 13:50:00|2171.9|2162.9|2173.2|2159.9|2174.9|2166.4|2171.9|2158.9|61
1661349300000|2022-08-24 13:55:00|2174.4|2160.4|2173.9|2162.9|2174.9|2162.9|2173.9|2160.4|13
1661349600000|2022-08-24 14:00:00||2161.2||2161.2||2161.2||2161.2|0
1661349900000|2022-08-24 14:05:00|2173.7|2161.4|2173.7|2161.7|2173.7|2161.7|2170.7|2161.4|5
1661350200000|2022-08-24 14:10:00|2173.4|2162.9|2173.9|2163.4|2173.9|2165.4|2173.4|2162.9|13
1661350500000|2022-08-24 14:15:00|2174.9|2163.2|2178.9|2165.2|2178.9|2165.2|2174.9|2163.2|14
1661412600000|2022-08-25 07:30:00|2192.4|2177.9|2194.9|2183.4|2194.9|2184.4|2192.4|2177.9|31
1661412900000|2022-08-25 07:35:00|2195.9|2178.2|2196.9|2183.2|2197.9|2187.9|2191.4|2178.2|41
1661413200000|2022-08-25 07:40:00|2197.9|2183.9|2195.9|2183.2|2198.7|2184.9|2195.9|2183.2|37
1661413500000|2022-08-25 07:45:00|2196.7|2183.9|2195.7|2184.4|2196.9|2184.9|2195.7|2183.2|32
1661413800000|2022-08-25 07:50:00|2195.4|2184.2|2194.9|2184.2|2195.4|2184.2|2194.9|2184.2|1
1661414100000|2022-08-25 07:55:00|2195.4||2195.9||2195.9||2195.4||0
1661414400000|2022-08-25 08:00:00|2194.9|2184.9|2195.9|2184.9|2195.9|2184.9|2194.9|2184.9|5
1661414700000|2022-08-25 08:05:00||2184.2||2184.2||2184.2||2184.2|10
1661415000000|2022-08-25 08:10:00|2193.9|2183.2|2193.9|2183.2|2193.9|2183.2|2193.9|2183.2|4
1661415300000|2022-08-25 08:15:00|2193.7||2193.7||2193.7||2193.7||0
1661415600000|2022-08-25 08:20:00||2182.9||2183.2||2183.2||2182.9|8
1661416200000|2022-08-25 08:30:00|2191.2|2182.9|2192.9|2178.4|2192.9|2182.9|2191.2|2178.2|8
1661416500000|2022-08-25 08:35:00||2177.7||2177.9||2177.9||2177.2|0
1661416800000|2022-08-25 08:40:00|2191.9|2178.9|2189.9|2177.9|2191.9|2178.9|2189.9|2177.9|11
1661417100000|2022-08-25 08:45:00|2189.4|2178.4|2189.2|2175.9|2189.4|2178.4|2189.2|2175.2|2
1661417400000|2022-08-25 08:50:00|2187.9|2176.2|2188.9|2176.9|2188.9|2176.9|2187.9|2176.2|0
1661417700000|2022-08-25 08:55:00|2188.7||2188.7||2188.7||2188.7||0
1661418000000|2022-08-25 09:00:00|2188.4|2178.9|2190.9|2179.4|2190.9|2179.4|2187.9|2178.9|18
1661418300000|2022-08-25 09:05:00|2191.9|2180.9|2192.9|2181.4|2194.9|2184.9|2191.9|2180.9|22
1661418600000|2022-08-25 09:10:00||2182.4||2182.4||2182.4||2182.4|0
1661418900000|2022-08-25 09:15:00||2182.9||2181.4||2182.9||2181.4|17
1661419200000|2022-08-25 09:20:00|2191.9|2181.9|2191.9|2181.9|2191.9|2181.9|2191.9|2181.9|0
1661419500000|2022-08-25 09:25:00|2192.9|2183.9|2192.4|2181.9|2192.9|2183.9|2192.4|2181.9|11
1661419800000|2022-08-25 09:30:00|2192.2|2181.4|2190.4|2180.4|2192.2|2181.4|2190.4|2180.4|5
1661420100000|2022-08-25 09:35:00|2190.2|2180.2|2189.9|2177.2|2190.2|2180.2|2189.9|2176.4|9
1661420400000|2022-08-25 09:40:00|2189.7|2177.9|2189.4|2177.9|2189.7|2177.9|2189.4|2177.9|0
1661420700000|2022-08-25 09:45:00|2189.2|2177.2|2185.9|2170.4|2189.2|2177.2|2185.9|2170.4|13
1661421000000|2022-08-25 09:50:00|2185.7|2170.9|2185.7|2171.7|2185.7|2171.7|2185.7|2170.9|0
1661421300000|2022-08-25 09:55:00|2185.9|2171.9|2188.9|2176.2|2189.4|2180.9|2185.9|2171.9|22
1661421600000|2022-08-25 10:00:00|2189.2|2178.9|2188.2|2177.7|2189.7|2180.9|2188.2|2176.2|48
1661421900000|2022-08-25 10:05:00|2187.9|2179.4|2183.9|2173.2|2187.9|2179.4|2183.9|2171.9|29
1661422200000|2022-08-25 10:10:00|2183.4|2173.4|2185.7|2175.2|2185.7|2177.2|2183.4|2173.4|26
1661422500000|2022-08-25 10:15:00|2185.4|2172.9|2182.9|2172.9|2185.4|2174.2|2182.7|2169.9|9
1661422800000|2022-08-25 10:20:00|2183.9|2171.2|2183.7|2172.9|2183.9|2172.9|2183.7|2171.2|15
1661423100000|2022-08-25 10:25:00|2183.4|2170.4|2181.2|2170.9|2183.4|2170.9|2181.2|2170.4|1
1661423400000|2022-08-25 10:30:00|2180.9|2170.2|2181.4|2172.9|2181.4|2172.9|2179.9|2170.2|8
1661423700000|2022-08-25 10:35:00|2181.7|2170.9|2181.9|2171.7|2182.9|2171.7|2180.7|2170.7|28
1661424000000|2022-08-25 10:40:00|2181.7|2171.2|2181.9|2171.4|2181.9|2171.4|2180.2|2171.2|12
1661424300000|2022-08-25 10:45:00|2182.4|2171.7|2181.9|2172.9|2183.7|2172.9|2181.9|2171.7|39
1661424600000|2022-08-25 10:50:00|2181.7|2170.9|2180.4|2171.4|2181.9|2172.9|2180.4|2170.9|18
1661424900000|2022-08-25 10:55:00|2179.9|2170.9|2182.7|2171.2|2182.9|2171.9|2179.2|2169.9|11
1661425200000|2022-08-25 11:00:00|2182.9|2172.4|2182.9|2171.2|2182.9|2172.9|2182.9|2171.2|0
1661425500000|2022-08-25 11:05:00|2182.7|2171.4|2182.9|2172.2|2182.9|2172.2|2182.7|2171.4|0
1661425800000|2022-08-25 11:10:00|2182.4|2172.9|2185.9|2173.2|2186.4|2173.2|2182.4|2172.9|1
1661426100000|2022-08-25 11:15:00|2187.4|2174.2|2186.9|2175.9|2187.4|2175.9|2186.9|2174.2|0
1661426400000|2022-08-25 11:20:00|2185.9|2175.4|2185.9|2173.9|2185.9|2175.9|2185.9|2173.9|12
1661426700000|2022-08-25 11:25:00|2185.4|2172.9|2185.9|2173.9|2185.9|2173.9|2185.4|2172.9|0
1661427000000|2022-08-25 11:30:00||2174.9||2173.2||2174.9||2173.2|1
1661427600000|2022-08-25 11:40:00||2172.9||2172.9||2172.9||2172.9|5
1661427900000|2022-08-25 11:45:00|2186.9|2173.2|2186.9|2173.9|2186.9|2173.9|2186.9|2173.2|0
1661428500000|2022-08-25 11:55:00|2186.4||2186.9||2186.9||2186.4||0
1661428800000|2022-08-25 12:00:00|2186.7|2174.2|2187.7|2175.9|2187.7|2175.9|2186.7|2174.2|40
1661429100000|2022-08-25 12:05:00|2188.9|2176.2|2188.9|2178.4|2190.9|2178.4|2188.9|2176.2|10
1661429400000|2022-08-25 12:10:00|2189.4|2178.9|2188.9|2178.9|2189.7|2178.9|2188.9|2178.9|0
1661429700000|2022-08-25 12:15:00|2186.9|2175.9|2187.9|2175.9|2188.9|2175.9|2186.9|2175.9|2
1661430000000|2022-08-25 12:20:00|2187.7|2174.9|2186.7|2174.9|2187.7|2174.9|2186.4|2174.9|0
1661430300000|2022-08-25 12:25:00|2186.4||2186.4||2186.4||2185.9||0
1661430600000|2022-08-25 12:30:00|2186.7|2174.4|2185.9|2174.9|2186.7|2174.9|2185.9|2174.2|1
1661430900000|2022-08-25 12:35:00|2187.7|2175.9|2187.7|2174.9|2187.7|2175.9|2187.4|2174.4|8
1661431200000|2022-08-25 12:40:00|2187.9|2175.2|2188.4|2176.2|2188.7|2176.2|2187.9|2175.2|0
1661431500000|2022-08-25 12:45:00|2188.9|2176.9|2189.7|2176.4|2189.7|2176.9|2185.9|2176.4|5
1661431800000|2022-08-25 12:50:00|2189.4||2190.2||2190.4||2189.4||0
1661432100000|2022-08-25 12:55:00|2189.9||2188.9||2190.2||2188.9||0
1661432700000|2022-08-25 13:05:00|2186.9||2188.9||2188.9||2186.9||0
1661433600000|2022-08-25 13:20:00|2188.7||2188.9||2188.9||2188.7||0
1661434200000|2022-08-25 13:30:00|2187.9|2174.4|2186.9|2174.4|2188.9|2174.4|2186.9|2174.4|7
1661434500000|2022-08-25 13:35:00|2186.7||2185.9||2186.9||2185.9||0
1661434800000|2022-08-25 13:40:00|2186.4||2185.7||2186.4||2185.7||0
1661435100000|2022-08-25 13:45:00|2185.4|2174.2|2184.7|2171.4|2185.7|2174.2|2184.2|2171.4|26
1661435400000|2022-08-25 13:50:00|2184.4|2172.9|2183.9|2172.9|2184.7|2175.4|2183.4|2172.9|1
1661435700000|2022-08-25 13:55:00|2184.9||2184.9||2184.9||2184.7||0
1661436000000|2022-08-25 14:00:00|2186.4|2175.7|2186.4|2173.2|2186.4|2175.7|2186.4|2171.9|22
1661436300000|2022-08-25 14:05:00|2186.7|2173.9|2188.9|2174.4|2188.9|2174.4|2186.7|2173.9|1
1661436600000|2022-08-25 14:10:00|2188.7|2174.7|2188.7|2174.9|2188.7|2174.9|2188.7|2174.7|0
1661436900000|2022-08-25 14:15:00|2188.9|2176.9|2188.9|2178.2|2188.9|2178.2|2188.7|2176.9|4
1661498700000|2022-08-26 07:25:00|2200.4|2177.9|2195.9|2178.9|2200.4|2178.9|2195.9|2177.9|0
1661499000000|2022-08-26 07:30:00|2193.4|2179.9|2185.9|2172.4|2193.4|2179.9|2185.9|2170.2|7
1661499300000|2022-08-26 07:35:00|2185.4||2185.2||2185.4||2184.9||6
1661499600000|2022-08-26 07:40:00|2185.9|2172.2|2181.2|2169.4|2185.9|2172.2|2181.2|2169.4|3
1661499900000|2022-08-26 07:45:00|2180.9|2169.2|2180.2|2168.9|2181.9|2169.4|2179.4|2168.9|1
1661500200000|2022-08-26 07:50:00|2179.9||2180.9||2180.9||2177.9||21
1661500500000|2022-08-26 07:55:00|2181.4|2169.2|2181.2|2168.9|2181.7|2172.9|2180.7|2168.9|18
1661500800000|2022-08-26 08:00:00|2181.4||2181.2||2181.4||2180.4||0
1661501100000|2022-08-26 08:05:00|2180.9|2167.9|2179.9|2166.7|2180.9|2167.9|2179.9|2166.7|2
1661501400000|2022-08-26 08:10:00|2179.4|2166.4|2176.2|2166.4|2179.4|2169.9|2176.2|2166.4|0
1661501700000|2022-08-26 08:15:00|2175.9|2165.9|2175.2|2164.7|2176.4|2167.9|2175.2|2164.7|13
1661502000000|2022-08-26 08:20:00|2174.9|2162.9|2173.4|2158.9|2174.9|2162.9|2172.7|2158.9|14
1661502300000|2022-08-26 08:25:00|2172.7||2170.9||2172.7||2170.9||0
1661502600000|2022-08-26 08:30:00||2158.4||2158.4||2158.4||2158.4|0
1661502900000|2022-08-26 08:35:00|2170.4|2158.9|2172.2|2162.9|2172.4|2162.9|2169.9|2156.9|12
1661503200000|2022-08-26 08:40:00|2173.2|2160.4|2169.9|2159.4|2173.2|2160.4|2169.9|2159.2|1
1661503500000|2022-08-26 08:45:00|2173.2|2159.2|2171.9|2159.9|2174.4|2159.9|2171.9|2159.2|19
1661503800000|2022-08-26 08:50:00|2169.9|2161.9|2170.7|2161.9|2174.9|2161.9|2169.9|2161.9|41
1661504100000|2022-08-26 08:55:00|2169.9|2159.9|2167.9|2157.7|2169.9|2159.9|2167.9|2156.9|12
1661504400000|2022-08-26 09:00:00|2170.7|2157.9|2168.9|2157.9|2170.7|2157.9|2168.9|2157.7|19
1661504700000|2022-08-26 09:05:00|2170.4|2158.2|2172.9|2157.9|2172.9|2158.2|2167.9|2157.9|26
1661505000000|2022-08-26 09:10:00|2170.9|2158.4|2170.9|2158.4|2170.9|2158.7|2170.9|2157.9|0
1661505300000|2022-08-26 09:15:00|2170.7|2158.9|2172.9|2159.4|2172.9|2159.4|2170.7|2158.9|11
1661505600000|2022-08-26 09:20:00|2172.7|2158.4|2172.4|2158.4|2172.7|2158.9|2172.4|2158.4|0
1661505900000|2022-08-26 09:25:00|2170.9|2157.9|2170.9|2157.9|2170.9|2157.9|2170.9|2157.9|2
1661506200000|2022-08-26 09:30:00|2166.4|2157.4|2165.9|2155.9|2171.7|2157.4|2165.9|2155.9|11
1661506500000|2022-08-26 09:35:00|2167.7|2156.2|2167.4|2156.4|2167.7|2156.4|2167.4|2155.9|4
1661506800000|2022-08-26 09:40:00|2167.7|2156.2|2167.7|2155.9|2167.7|2156.4|2167.7|2155.9|0
1661507400000|2022-08-26 09:50:00||2156.2||2156.2||2156.2||2156.2|0
1661507700000|2022-08-26 09:55:00||2155.9||2155.9||2155.9||2155.9|0
1661508300000|2022-08-26 10:05:00||2156.2||2156.4||2156.4||2156.2|0
1661508600000|2022-08-26 10:10:00|2167.4|2155.9|2167.4|2153.9|2167.4|2155.9|2167.4|2153.9|5
1661508900000|2022-08-26 10:15:00|2167.2|2152.9|2167.2|2152.9|2167.2|2152.9|2167.2|2152.9|1
1661509200000|2022-08-26 10:20:00|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|2167.4|2154.9|0
1661509500000|2022-08-26 10:25:00|2167.7||2167.7||2167.7||2167.7||0
1661509800000|2022-08-26 10:30:00|2167.4|2155.9|2165.9|2154.9|2167.7|2155.9|2165.9|2154.9|3
1661510100000|2022-08-26 10:35:00|2165.7|2150.9|2163.9|2150.9|2165.7|2151.2|2163.9|2150.9|4
1661510400000|2022-08-26 10:40:00|2162.9|2150.4|2158.9|2149.9|2162.9|2150.4|2157.9|2148.9|57
1661510700000|2022-08-26 10:45:00||2149.7||2149.4||2149.9||2149.2|3
1661511000000|2022-08-26 10:50:00|2162.7|2149.7|2162.7|2149.2|2162.7|2151.9|2161.9|2149.2|14
1661511300000|2022-08-26 10:55:00|2162.9|2148.9|2165.9|2152.9|2165.9|2152.9|2162.9|2148.9|0
1661511600000|2022-08-26 11:00:00|2165.7|2151.4|2164.9|2150.7|2165.9|2152.9|2164.9|2150.7|2
1661511900000|2022-08-26 11:05:00|2165.2|2150.9|2165.4|2151.2|2165.4|2151.7|2165.2|2150.9|0
1661512200000|2022-08-26 11:10:00|2165.7|2151.4|2165.2|2153.4|2165.9|2153.9|2165.2|2151.4|0
1661512500000|2022-08-26 11:15:00|2165.7|2153.9|2165.7|2153.7|2165.7|2153.9|2165.7|2153.7|0
1661512800000|2022-08-26 11:20:00|2164.9|2153.9|2164.9|2152.9|2164.9|2154.2|2164.9|2152.7|1
1661513100000|2022-08-26 11:25:00|2164.4|2152.7|2161.7|2151.9|2164.4|2152.9|2161.7|2151.9|0
1661513400000|2022-08-26 11:30:00||2151.7||2151.9||2151.9||2151.7|0
1661513700000|2022-08-26 11:35:00|2163.4||2162.7||2164.4||2162.7||1
1661514000000|2022-08-26 11:40:00||2151.4||2151.7||2151.7||2151.4|0
1661514300000|2022-08-26 11:45:00|2164.4|2151.9|2163.9|2151.9|2164.4|2151.9|2163.9|2151.9|1
1661514600000|2022-08-26 11:50:00||2152.2||2152.2||2152.2||2152.2|0
1661514900000|2022-08-26 11:55:00||2151.9||2152.9||2152.9||2151.9|0
1661515200000|2022-08-26 12:00:00|2164.4||2165.4||2165.4||2164.4||0
1661515500000|2022-08-26 12:05:00||2153.2||2153.4||2153.4||2152.9|0
1661515800000|2022-08-26 12:10:00||2153.7||2153.9||2153.9||2153.2|0
1661516100000|2022-08-26 12:15:00||2154.2||2153.9||2154.2||2153.9|0
1661516400000|2022-08-26 12:20:00|2164.9||2164.9||2164.9||2164.9||0
1661516700000|2022-08-26 12:25:00|2164.7||2164.4||2164.7||2164.2||2
1661517000000|2022-08-26 12:30:00|2163.9||2163.9||2163.9||2163.9||0
1661517300000|2022-08-26 12:35:00|2164.9|2154.2|2164.9|2153.2|2165.4|2154.2|2164.9|2152.7|44
1661517600000|2022-08-26 12:40:00|2164.7||2164.7||2164.7||2164.7||0
1661518200000|2022-08-26 12:50:00|2165.9|2153.4|2165.9|2157.4|2165.9|2157.4|2165.9|2153.4|11
1661518500000|2022-08-26 12:55:00|2166.9|2154.9|2167.7|2154.4|2167.7|2154.9|2166.9|2153.7|5
1661518800000|2022-08-26 13:00:00|2167.9|2156.7|2167.9|2159.7|2167.9|2159.7|2167.9|2156.7|9
1661519100000|2022-08-26 13:05:00|2168.2||2170.9||2171.4||2168.2||2
1661519400000|2022-08-26 13:10:00|2170.7|2156.7|2170.7|2156.7|2170.7|2156.7|2170.7|2156.7|0
1661519700000|2022-08-26 13:15:00||2157.9||2156.7||2157.9||2156.7|0
1661520000000|2022-08-26 13:20:00|2170.4|2157.9|2170.4|2157.9|2170.4|2157.9|2170.4|2157.9|0
1661520300000|2022-08-26 13:25:00|2170.2||2170.4||2170.4||2170.2||0
1661520600000|2022-08-26 13:30:00|2170.2||2168.9||2170.2||2168.9||1
1661520900000|2022-08-26 13:35:00||2158.2||2158.4||2158.4||2158.2|1
1661521200000|2022-08-26 13:40:00|2167.9|2157.2|2166.9|2157.2|2167.9|2157.2|2166.9|2157.2|1
1661521500000|2022-08-26 13:45:00|2169.7|2157.9|2170.9|2158.7|2170.9|2158.7|2169.7|2157.9|0
1661521800000|2022-08-26 13:50:00|2169.9|2158.9|2167.9|2159.2|2169.9|2159.2|2167.9|2158.9|1
1661522400000|2022-08-26 14:00:00|2165.9|2158.9|2165.9|2153.4|2165.9|2158.9|2165.9|2153.4|1
1661522700000|2022-08-26 14:05:00||2156.2||2156.4||2156.4||2156.2|4
1661523000000|2022-08-26 14:10:00|2167.9|2157.9|2169.9|2157.9|2169.9|2158.2|2167.9|2157.9|39
1661523300000|2022-08-26 14:15:00|2166.7|2158.2|2173.4|2159.2|2173.4|2159.2|2166.7|2158.2|6
1661757300000|2022-08-29 07:15:00|2172.8|2158.5|2172.8|2158.5|2172.8|2158.5|2172.8|2158.5|0
1661757600000|2022-08-29 07:20:00|2141|2118.3|2133.3|2118.3|2141|2125.3|2132.8|2118.3|10
1661757900000|2022-08-29 07:25:00|2132.3|2117.3|2130.8|2109.3|2132.3|2119.3|2130.8|2109.3|3
1661758200000|2022-08-29 07:30:00|2125.3|2110.3|2123|2112.3|2125.3|2112.3|2122.3|2110.3|2
1661758500000|2022-08-29 07:35:00|2123.3|2115.3|2126.5|2112.3|2130.3|2115.3|2123.3|2112.3|9
1661758800000|2022-08-29 07:40:00|2125.3|2112.8|2123.8|2112.8|2125.8|2112.8|2122|2112.8|0
1661759100000|2022-08-29 07:45:00|2123.5|2113.3|2116|2104.3|2123.8|2113.3|2114.8|2104.3|20
1661759400000|2022-08-29 07:50:00|2116.5|2108|2117.8|2108.3|2118.3|2108.3|2116.5|2104.3|16
1661759700000|2022-08-29 07:55:00|2117.5|2108.8|2120.8|2108.8|2120.8|2108.8|2117.5|2108.8|5
1661760000000|2022-08-29 08:00:00|2121.3|2110.3|2121.3|2108.8|2122.3|2112.5|2119.8|2108.8|9
1661760300000|2022-08-29 08:05:00|2120.8|2109.3|2119.8|2108.8|2120.8|2109.3|2119|2108.8|3
1661760600000|2022-08-29 08:10:00|2119.5||2119.8||2119.8||2118.8||1
1661760900000|2022-08-29 08:15:00|2121|2109|2120.5|2109|2121|2109|2118.8|2109|3
1661761200000|2022-08-29 08:20:00|2121|2108.8|2119.5|2109.3|2121|2109.3|2118.8|2108.8|2
1661761500000|2022-08-29 08:25:00|2121|2110.3|2120|2110.3|2121|2110.3|2120|2110.3|5
1661761800000|2022-08-29 08:30:00|2120.3||2120||2121||2118.8||24
1661762100000|2022-08-29 08:35:00|||||||||1
1661762700000|2022-08-29 08:45:00|2118.8|2110.8|2120.8|2110.8|2121|2110.8|2118.8|2110.8|5
1661763000000|2022-08-29 08:50:00|2121|2112.3|2119.8|2110.8|2121|2112.3|2119.8|2110.8|5
1661763300000|2022-08-29 08:55:00|2119.3|2110.3|2119.3|2110.3|2119.3|2110.3|2119.3|2110.3|6
1661763600000|2022-08-29 09:00:00|||||||||12
1661763900000|2022-08-29 09:05:00|||||||||2
1661764200000|2022-08-29 09:10:00||2110.8||2110.8||2110.8||2110.8|0
1661764800000|2022-08-29 09:20:00|2120.3||2120.3||2120.3||2120.3||3
1661765100000|2022-08-29 09:25:00|2119.3||2119.8||2120.3||2119.3||3
1661765400000|2022-08-29 09:30:00|2119.3|2111.3|2120|2110.8|2120.3|2111.3|2119|2110.8|8
1661765700000|2022-08-29 09:35:00|2119.3|2110.3|2119|2109.5|2119.3|2110.3|2118.3|2109.5|40
1661766000000|2022-08-29 09:40:00|2118.3|2109.8|2118.3|2109.8|2119.3|2110.3|2118.3|2109.5|9
1661766300000|2022-08-29 09:45:00|2118|2109.3|2118.3|2109.5|2118.3|2109.8|2118|2109.3|10
1661766600000|2022-08-29 09:50:00|2117.8|2107.3|2117.3|2108.5|2117.8|2109.3|2117.3|2107.3|28
1661766900000|2022-08-29 09:55:00|2117.8|2109.3|2119.8|2111.3|2120|2111.3|2117.8|2108.8|14
1661767200000|2022-08-29 10:00:00|2120|2109.5|2118.8|2110|2120|2111.3|2118.8|2109.5|34
1661767500000|2022-08-29 10:05:00|2119.3|2109.5|2118.5|2109.3|2119.3|2109.5|2118.5|2109.3|18
1661767800000|2022-08-29 10:10:00|2118.3|2108.8|2116.3|2107.3|2118.8|2110.3|2116.3|2107.3|42
1661768100000|2022-08-29 10:15:00|2116|2106.5|2115.5|2105.8|2116.3|2106.5|2115.3|2105.5|5
1661768400000|2022-08-29 10:20:00|2115.3|2105.5|2115.3|2104.8|2115.3|2105.8|2115.3|2104.3|13
1661768700000|2022-08-29 10:25:00|2115|2102.3|2110.3|2100.3|2115|2102.3|2110.3|2100.3|33
1661769000000|2022-08-29 10:30:00|2112.3|2100.8|2112.3|2101.3|2112.3|2101.3|2110.3|2100.8|40
1661769300000|2022-08-29 10:35:00|2111.3|2100.8|2110.3|2100.8|2111.3|2101.3|2110.3|2100.8|30
1661769600000|2022-08-29 10:40:00|2108.3|2100.3|2108.3|2099.3|2108.3|2100.3|2108.3|2099.3|5
1661769900000|2022-08-29 10:45:00|2107.3|2098.3|2108.3|2097.5|2111|2098.3|2106.3|2097.5|26
1661770200000|2022-08-29 10:50:00|2108|2097.8|2108|2096.3|2108|2097.8|2108|2096.3|17
1661770500000|2022-08-29 10:55:00|2107.8|2097.3|2107.5|2096.3|2107.8|2097.8|2107.5|2096.3|30
1661770800000|2022-08-29 11:00:00|2107.3|2095.3|2105.3|2095.3|2107.3|2095.3|2105.3|2094.5|4
1661771100000|2022-08-29 11:05:00|2105|2094.8|2105|2092.3|2105.3|2094.8|2103.3|2092.3|55
1661771400000|2022-08-29 11:10:00|2105.3|2092.5|2105.3|2094.3|2105.3|2094.3|2105.3|2092.5|0
1661771700000|2022-08-29 11:15:00|2106.3|2097.3|2107.8|2097.3|2107.8|2097.3|2106.3|2097.3|4
1661772000000|2022-08-29 11:20:00|2105.3|2095.3|2107.8|2095.3|2107.8|2095.3|2105.3|2095.3|2
1661772600000|2022-08-29 11:30:00|2108|2095.5|2109.5|2095.5|2111|2097.3|2105.3|2095.3|28
1661772900000|2022-08-29 11:35:00|2109.3|2095.8|2109.3|2095.8|2109.3|2095.8|2109.3|2095.8|0
1661773500000|2022-08-29 11:45:00|2109|2096|2108.3|2095.8|2109|2096|2107.8|2095.8|1
1661773800000|2022-08-29 11:50:00|2108.5|2099.3|2109.5|2099.3|2109.8|2101.3|2108.3|2099.3|25
1661774100000|2022-08-29 11:55:00|2109.3|2097.3|2109|2095.5|2109.5|2097.3|2103.5|2095.3|7
1661774400000|2022-08-29 12:00:00|2108.8||2108.3||2109||2108||0
1661774700000|2022-08-29 12:05:00|2108||2106.8||2108.3||2106.8||2
1661775300000|2022-08-29 12:15:00|2106.5|2093.5|2106.8|2095.3|2106.8|2095.3|2105.8|2093.5|0
1661775600000|2022-08-29 12:20:00|2107.8|2095.5|2108|2097.3|2108.8|2097.3|2107.5|2095.5|1
1661775900000|2022-08-29 12:25:00||2098.3||2098||2098.3||2097.3|2
1661776200000|2022-08-29 12:30:00|2108.3|2098.3|2111.3|2100.3|2111.3|2100.3|2108.3|2098.3|9
1661776500000|2022-08-29 12:35:00|2112.3|2100.5|2114.3|2105.3|2114.5|2105.3|2112.3|2100.5|9
1661776800000|2022-08-29 12:40:00|2115.3|2104.8|2113.8|2104.8|2115.3|2104.8|2113.3|2101.5|69
1661777100000|2022-08-29 12:45:00|2114||2114||2114||2114||0
1661777400000|2022-08-29 12:50:00|2113.8|2105|2113.3|2104.3|2113.8|2105|2113.3|2104.3|4
1661777700000|2022-08-29 12:55:00|2112.3|2101.5|2112.3|2102.3|2112.3|2103.3|2112|2099.3|18
1661778000000|2022-08-29 13:00:00|2112.8|2102.5|2112.8|2101.8|2112.8|2102.8|2112.8|2101.3|0
1661778300000|2022-08-29 13:05:00|2113.3|2102|2113.3|2102.3|2113.5|2104.3|2113.3|2101.8|10
1661778600000|2022-08-29 13:10:00|2113.8||2113.5||2113.8||2113.3||0
1661778900000|2022-08-29 13:15:00|2113.3|2101.5|2112|2101.8|2113.3|2101.8|2112|2101.5|0
1661779200000|2022-08-29 13:20:00|2111.8|2100.5|2111.3|2101.5|2111.8|2101.5|2110.8|2100.5|0
1661779500000|2022-08-29 13:25:00|2111.8|2102.3|2114|2102.5|2114|2102.5|2111.8|2102.3|11
1661779800000|2022-08-29 13:30:00|2115||2115.3||2115.3||2114.3||0
1661780100000|2022-08-29 13:35:00|2115|2104.3|2116.8|2104.3|2116.8|2104.3|2114.8|2104.3|0
1661780400000|2022-08-29 13:40:00|2116.5|2106.3|2116.3|2106.3|2116.8|2106.3|2116.3|2106.3|1
1661780700000|2022-08-29 13:45:00|2116|2104.3|2115.3|2104.3|2116|2104.3|2115.3|2104.3|2
1661781000000|2022-08-29 13:50:00|2114.3|2102.3|2112.3|2102.5|2114.5|2102.5|2112.3|2102.3|5
1661781300000|2022-08-29 13:55:00|2115.3||2115.3||2116||2113.3||20
1661781600000|2022-08-29 14:00:00|2114.3|2102.8|2113.3|2103.3|2114.3|2103.3|2113.3|2102.8|4
1661781900000|2022-08-29 14:05:00|2114.3|2103.5|2113.3|2104.3|2114.3|2104.3|2113.3|2102.8|2
1661782200000|2022-08-29 14:10:00|2114.3|2102.8|2114.3|2103.5|2114.3|2105.3|2113.3|2102.8|8
1661782500000|2022-08-29 14:15:00|2114|2104.3|2113.3|2105|2114.3|2106|2113.3|2103.5|3
1661843700000|2022-08-30 07:15:00||2105||2105||2105||2105|0
1661844600000|2022-08-30 07:30:00|2133.3|2119.3|2134.3|2122.5|2134.3|2122.5|2133.3|2119.3|0
1661844900000|2022-08-30 07:35:00|2134.8|2123.3|2135.3|2125.3|2135.3|2125.3|2134.3|2123.3|6
1661845200000|2022-08-30 07:40:00|2135.5|2127.3|2138.8|2125.5|2140.3|2131.3|2135.5|2125.3|16
1661845500000|2022-08-30 07:45:00|2137.3|2125.3|2135|2124.3|2137.3|2126.5|2134.8|2124.3|31
1661845800000|2022-08-30 07:50:00|2134.8|2123|2133|2123.3|2134.8|2123.3|2132.3|2122.5|11
1661846100000|2022-08-30 07:55:00|2131.3|2121.5|2132.8|2121.3|2133|2122.3|2131.3|2120.3|5
1661846400000|2022-08-30 08:00:00|2130.3|2121.8|2132.3|2121.5|2132.8|2123.3|2130.3|2121.5|6
1661846700000|2022-08-30 08:05:00|2131.3||2131.3||2131.3||2131.3||0
1661847000000|2022-08-30 08:10:00|2132.3|2122.3|2132.3|2121.3|2132.3|2122.3|2130.3|2117.5|12
1661847300000|2022-08-30 08:15:00|2132||2132.3||2132.3||2132||6
1661847600000|2022-08-30 08:20:00|2131.8|2119.3|2131.3|2119.3|2131.8|2119.3|2130.3|2119.3|7
1661847900000|2022-08-30 08:25:00|2131.8|2121.3|2130.3|2121.3|2131.8|2121.3|2130.3|2121.3|1
1661848200000|2022-08-30 08:30:00|2131.8||2131.8||2131.8||2131.8||5
1661848500000|2022-08-30 08:35:00|2129.8|2119.3|2128.3|2119.3|2129.8|2119.3|2128.3|2119.3|7
1661848800000|2022-08-30 08:40:00|2129.8|2117.8|2128.3|2117.8|2129.8|2121|2128|2117.5|4
1661849100000|2022-08-30 08:45:00|2127.8|2117.5|2127.3|2117.8|2127.8|2117.8|2127|2117.5|7
1661849400000|2022-08-30 08:50:00|2128.8|2118|2129.3|2118.3|2129.3|2120.8|2128.8|2117.8|26
1661849700000|2022-08-30 08:55:00|||||||||1
1661850000000|2022-08-30 09:00:00||2118||2119.3||2119.3||2118|3
1661850300000|2022-08-30 09:05:00||2118||2118||2118||2118|5
1661850600000|2022-08-30 09:10:00||2118.3||2118||2118.3||2118|0
1661850900000|2022-08-30 09:15:00|2128.3||2128||2129||2128||0
1661851200000|2022-08-30 09:20:00|2127.8|2116.3|2127.3|2114.5|2127.8|2116.3|2127.3|2114.5|1
1661851500000|2022-08-30 09:25:00|2126.8|2114.3|2126.8|2113.3|2126.8|2114.3|2126.8|2113.3|0
1661851800000|2022-08-30 09:30:00|2126.3||2126.3||2126.3||2126.3||0
1661852100000|2022-08-30 09:35:00|2125.3|2113.5|2126.3|2113.5|2126.3|2113.5|2125.3|2113.5|0
1661852400000|2022-08-30 09:40:00|2125.3||2123.3||2125.3||2123.3||0
1661852700000|2022-08-30 09:45:00|2122.3||2122.3||2122.3||2122.3||1
1661853000000|2022-08-30 09:50:00|2124.3|2114.3|2124.3|2114.3|2124.8|2114.3|2123.3|2113.5|46
1661853300000|2022-08-30 09:55:00|2126.3|2116.3|2125.3|2115.3|2126.5|2116.3|2125.3|2114.3|4
1661853600000|2022-08-30 10:00:00||2114.3||2114.3||2114.3||2114.3|2
1661853900000|2022-08-30 10:05:00||2114||2116.3||2116.3||2114|7
1661854200000|2022-08-30 10:10:00||2115.3||2115.3||2115.3||2115.3|4
1661854500000|2022-08-30 10:15:00|2124.8|2115|2120|2108.3|2124.8|2115|2117.5|2108.3|123
1661854800000|2022-08-30 10:20:00|2118|2107.5|2112.3|2102.3|2118|2107.5|2112.3|2101.5|27
1661855100000|2022-08-30 10:25:00|2113|2102.5|2113.3|2103.8|2115.3|2104.3|2113|2102.5|21
1661855400000|2022-08-30 10:30:00|2113|2101.8|2110.3|2098.8|2113.3|2102|2109.3|2098.8|55
1661855700000|2022-08-30 10:35:00|2110|2099|2108.3|2099.3|2110|2099.5|2108.3|2099|13
1661856000000|2022-08-30 10:40:00|2108|2098.3|2105.3|2095.5|2108|2098.3|2105.3|2095.5|14
1661856300000|2022-08-30 10:45:00|2103.3|2095.3|2103.8|2092.3|2105.3|2095.3|2103.3|2092.3|61
1661856600000|2022-08-30 10:50:00|2103.3|2092.8|2100.8|2091.3|2103.3|2092.8|2099.5|2090|45
1661856900000|2022-08-30 10:55:00|2100.3|2091|2103.8|2093.3|2103.8|2093.3|2099.3|2091|80
1661857200000|2022-08-30 11:00:00|2103.3||2103.3||2103.3||2103.3||0
1661857500000|2022-08-30 11:05:00|2102.3|2092.8|2101.3|2089.8|2103.3|2094.8|2101.3|2089.8|31
1661857800000|2022-08-30 11:10:00|2100.3|2090.3|2102|2092.8|2102.3|2092.8|2100.3|2090.3|15
1661858100000|2022-08-30 11:15:00|2102.3|2093.3|2102.3|2093.3|2102.3|2093.8|2102|2092.3|12
1661858400000|2022-08-30 11:20:00|2104.3|2094.3|2104.3|2090.5|2104.3|2095.3|2098.3|2089.8|29
1661858700000|2022-08-30 11:25:00|2102.3|2092.3|2103.5|2094.3|2104.3|2094.3|2102.3|2091.3|12
1661859000000|2022-08-30 11:30:00|2104.3|2093.8|2103.3|2093.8|2105.5|2096.3|2102|2093.5|30
1661859300000|2022-08-30 11:35:00|2103|2093.5|2100|2087.3|2103|2093.5|2099.3|2085.3|42
1661859600000|2022-08-30 11:40:00|2097.3|2085.5|2095|2082.5|2097.3|2085.5|2092.3|2082.5|12
1661859900000|2022-08-30 11:45:00|2093.3|2083.3|2095.3|2083.8|2095.3|2083.8|2091.3|2083.3|9
1661860200000|2022-08-30 11:50:00|2093.3|2084.3|2092.3|2083.8|2095.3|2084.5|2092.3|2083.8|21
1661860500000|2022-08-30 11:55:00|2091.3|2083.3|2091|2082.3|2092.3|2083.3|2090.3|2080.8|70
1661860800000|2022-08-30 12:00:00|2090.3|2081.8|2091|2080|2091|2081.8|2088.3|2079|15
1661861100000|2022-08-30 12:05:00|2091.3|2080.3|2090.3|2079.8|2091.3|2080.3|2089.3|2079.8|2
1661861400000|2022-08-30 12:10:00|2088.3|2079.5|2098.3|2083.3|2098.5|2083.3|2088.3|2078.5|28
1661861700000|2022-08-30 12:15:00|2095.3|2083.8|2094.3|2085.3|2095.3|2085.3|2092.3|2083.8|4
1661862000000|2022-08-30 12:20:00|2095.3|2083.8|2092.3|2081.3|2095.3|2084.3|2092|2081.3|27
1661862300000|2022-08-30 12:25:00|2090.3|2081.5|2090.3|2080.5|2090.3|2081.5|2090.3|2080.3|8
1661862600000|2022-08-30 12:30:00|2090.8|2080.8|2090.5|2080|2090.8|2080.8|2088.3|2079.3|48
1661862900000|2022-08-30 12:35:00|2088.3|2080.3|2092.3|2080.8|2092.3|2080.8|2088.3|2080.3|4
1661863200000|2022-08-30 12:40:00|2090.3|2081|2093|2082.8|2093|2084.3|2090.3|2081|75
1661863500000|2022-08-30 12:45:00|2095.3|2083|2094.3|2083|2095.3|2084.3|2092.3|2083|39
1661863800000|2022-08-30 12:50:00|2092.3|2083.3|2090.3|2081.5|2094.3|2083.5|2090.3|2079|39
1661864100000|2022-08-30 12:55:00|2091.3|2082.3|2088.3|2078.8|2091.3|2082.3|2087.8|2078.8|19
1661864400000|2022-08-30 13:00:00|2087.3|2078.5|2087.3|2078|2088.3|2078.5|2086.3|2077.3|21
1661864700000|2022-08-30 13:05:00|2088.3|2078.3|2087.3|2078|2088.3|2078.5|2086.5|2078|18
1661865000000|2022-08-30 13:10:00|2086.3|2077.8|2085.3|2075.5|2086.3|2077.8|2085.3|2075.3|34
1661865300000|2022-08-30 13:15:00|2083.3|2075.3|2086|2073.5|2086.3|2075.3|2083.3|2073.5|20
1661865600000|2022-08-30 13:20:00|2085.8|2073.8|2083|2072.3|2085.8|2073.8|2082.3|2071.3|2
1661865900000|2022-08-30 13:25:00|2080.3|2071.5|2084.3|2072.3|2085.8|2072.3|2080.3|2070.5|21
1661866200000|2022-08-30 13:30:00|2082.3|2070.8|2080.3|2070|2084.3|2074.3|2080.3|2069.8|14
1661866500000|2022-08-30 13:35:00|2079.3|2069.3|2081.5|2070.3|2083.3|2075|2079|2069.3|42
1661866800000|2022-08-30 13:40:00|2081.3|2070|2078|2069.5|2081.5|2070|2078|2069.3|25
1661867100000|2022-08-30 13:45:00|2078.3|2069.3|2084.3|2072.3|2084.3|2075|2078.3|2069.3|35
1661867400000|2022-08-30 13:50:00|2084.5|2072|2084.5|2072.8|2084.5|2072.8|2084.5|2072|5
1661867700000|2022-08-30 13:55:00|2084.3|2073.3|2085.3|2073.5|2085.3|2073.5|2083|2072.5|11
1661868000000|2022-08-30 14:00:00|2084.3|2073.3|2080.3|2070.8|2084.3|2073.3|2080.3|2070.5|45
1661868300000|2022-08-30 14:05:00||2070.5||2069.3||2070.5||2067.5|26
1661868600000|2022-08-30 14:10:00|2083.3|2069.8|2078.5|2069.8|2083.3|2070.3|2078.5|2069.3|30
1661868900000|2022-08-30 14:15:00|2078.8|2070|2082.3|2070.8|2083.3|2070.8|2078.8|2067.5|41
1661930100000|2022-08-31 07:15:00||2070.8||2070.8||2070.8||2070.8|0
1661931300000|2022-08-31 07:35:00|2089.3|2077.3|2085.3|2072.3|2089.3|2077.3|2085.3|2069.3|7
1661931600000|2022-08-31 07:40:00|2085|2074.3|2084.3|2072.3|2085|2074.3|2084.3|2072.3|1
1661931900000|2022-08-31 07:45:00|2083.3|2069.5|2080.3|2069.3|2083.3|2069.5|2077.3|2067|53
1661932200000|2022-08-31 07:50:00|2077.3|2063|2075|2061.5|2077.3|2064.3|2075|2061.3|16
1661932500000|2022-08-31 07:55:00|2074.8|2061.3|2074.3|2059.8|2074.8|2062.3|2070.3|2059.3|31
1661932800000|2022-08-31 08:00:00|2073.3|2059.5|2070.3|2058.8|2073.3|2059.5|2067.3|2058.5|18
1661933100000|2022-08-31 08:05:00||2059.3||2061.3||2061.3||2059.3|0
1661933400000|2022-08-31 08:10:00||2060.3||2060.3||2060.3||2060.3|5
1661933700000|2022-08-31 08:15:00|2069.3||2069.3||2069.3||2069.3||3
1661934000000|2022-08-31 08:20:00|2070.3|2060.5|2072.8|2060.3|2072.8|2060.5|2070.3|2060.3|14
1661934300000|2022-08-31 08:25:00|2072.3|2060.5|2071.3|2060.3|2072.3|2061.5|2069.3|2060.3|45
1661934600000|2022-08-31 08:30:00|2072.3|2061|2072.3|2062.3|2072.8|2062.3|2072.3|2061|6
1661934900000|2022-08-31 08:35:00|2072.8|2062.8|2075.3|2066.8|2075.3|2067|2072.8|2062.8|24
1661935200000|2022-08-31 08:40:00|2077.3|2067|2074.3|2062.5|2077.3|2067|2074.3|2062.3|37
1661935500000|2022-08-31 08:45:00|2075.3|2062.8|2074.8|2063.8|2075.3|2067|2074.3|2062.8|10
1661935800000|2022-08-31 08:50:00|2075.3|2064|2081|2069.3|2081.3|2069.3|2075.3|2064|37
1661936100000|2022-08-31 08:55:00|2081.3|2070.3|2080.3|2069.3|2082|2070.3|2080.3|2069.3|12
1661936400000|2022-08-31 09:00:00|2079.3|2067.3|2078.3|2064.8|2080.3|2067.3|2078.3|2064.8|10
1661936700000|2022-08-31 09:05:00|2078.5|2063.5|2077.5|2063.5|2078.5|2070.3|2077.5|2063.5|1
1661937000000|2022-08-31 09:10:00|2077.3|2063.8|2077.3|2063.8|2077.3|2063.8|2077.3|2063.8|4
1661937300000|2022-08-31 09:15:00|2077|2063|2077.3|2061.8|2077.3|2063|2071.3|2061.8|0
1661937600000|2022-08-31 09:20:00|2077|2063.3|2076.3|2065.3|2077.3|2065.3|2076.3|2063.3|0
1661937900000|2022-08-31 09:25:00|2075.3|2063.3|2075.3|2063.3|2075.3|2063.3|2075.3|2063.3|5
1661938200000|2022-08-31 09:30:00||2065.3||2063.8||2065.3||2063.3|3
1661938500000|2022-08-31 09:35:00|2074.3|2065.3|2078.3|2063.5|2078.5|2067.3|2071.5|2063.3|10
1661938800000|2022-08-31 09:40:00||2063.8||2064||2064||2063.3|0
1661939100000|2022-08-31 09:45:00||2064.3||2065.3||2065.3||2064.3|0
1661939400000|2022-08-31 09:50:00|2078|2065.5|2078.5|2065.8|2078.5|2065.8|2078|2065.5|0
1661939700000|2022-08-31 09:55:00|2078.3|2066|2078.5|2067.3|2078.5|2067.3|2078.3|2066|0
1661940000000|2022-08-31 10:00:00||2066.3||2065.8||2066.3||2065.8|0
1661940300000|2022-08-31 10:05:00||2066.3||2066.3||2066.3||2066.3|0
1661940600000|2022-08-31 10:10:00|2080.3|2067.3|2082.3|2067.5|2082.3|2072.3|2075.5|2067.3|8
1661940900000|2022-08-31 10:15:00|2082.5|2067.8|2082.3|2068.3|2082.8|2068.3|2082.3|2067.8|0
1661941200000|2022-08-31 10:20:00|2081.3|2068.5|2083|2068.3|2083|2068.5|2081.3|2068.3|20
1661941500000|2022-08-31 10:25:00|2083.3|2068.8|2081.8|2068.8|2083.5|2068.8|2081.5|2068.8|0
1661941800000|2022-08-31 10:30:00|2081.5|2069.8|2082.8|2069.8|2082.8|2069.8|2081.3|2069.8|0
1661942100000|2022-08-31 10:35:00|2083|2070.3|2082.8|2072.3|2083|2074|2082.5|2070.3|12
1661942400000|2022-08-31 10:40:00|2082.5|2073.3|2082.3|2069.8|2082.8|2073.3|2082|2069.3|6
1661942700000|2022-08-31 10:45:00|2080.3||2083||2083||2080.3||5
1661943000000|2022-08-31 10:50:00|2082.8|2072.3|2084.3|2072.3|2084.5|2072.3|2082.8|2072.3|0
1661943300000|2022-08-31 10:55:00|2084.5|2069.8|2083.3|2069.8|2084.5|2069.8|2083|2069.8|0
1661943600000|2022-08-31 11:00:00|2082.8|2070|2083.5|2070|2083.5|2070|2082.3|2070|0
1661943900000|2022-08-31 11:05:00|2083.3|2071.3|2083|2070|2084|2071.3|2083|2070|0
1661944200000|2022-08-31 11:10:00|2083.3|2069.8|2083|2069.8|2083.3|2069.8|2083|2069.8|0
1661944500000|2022-08-31 11:15:00|2082.8||2083.3||2083.3||2082.5||0
1661944800000|2022-08-31 11:20:00|2083.5|2070.3|2084.5|2071.3|2084.5|2071.3|2083.5|2070.3|0
1661945100000|2022-08-31 11:25:00|2084.3||2084.3||2084.3||2084.3||0
1661945400000|2022-08-31 11:30:00|2084|2070|2083.8|2070|2084.5|2070|2083.8|2070|0
1661945700000|2022-08-31 11:35:00|2083.5||2083.5||2083.8||2083.3||0
1661946000000|2022-08-31 11:40:00|2083.3|2069.8|2083.3|2069.8|2083.5|2069.8|2083.3|2069.8|0
1661946300000|2022-08-31 11:45:00|2083||2082.5||2083.3||2082.5||0
1661946600000|2022-08-31 11:50:00|2082.8||2082||2082.8||2082||0
1661946900000|2022-08-31 11:55:00|2081.8||2082.3||2082.3||2081.5||0
1661947200000|2022-08-31 12:00:00||2070.3||2069.8||2070.3||2069.8|0
1661947500000|2022-08-31 12:05:00|2083.3|2072.3|2084.3|2072.3|2084.3|2072.3|2078.5|2070.3|32
1661947800000|2022-08-31 12:10:00|2084||2084.3||2084.3||2084||0
1661948100000|2022-08-31 12:15:00|2084|2072.8|2084|2073.3|2084|2073.3|2084|2072.8|0
1661948400000|2022-08-31 12:20:00|2084.3|2073.5|2083.3|2072.8|2084.3|2074.8|2083.3|2072.8|5
1661948700000|2022-08-31 12:25:00|2083.5|2074.8|2083|2071.8|2083.8|2074.8|2083|2071.8|21
1661949000000|2022-08-31 12:30:00|2082.8|2071.5|2082|2071.5|2083|2071.5|2082|2071.5|0
1661949300000|2022-08-31 12:35:00|2081.5|2067.5|2075.3|2063.8|2081.5|2067.5|2073.3|2063.8|31
1661949600000|2022-08-31 12:40:00||2063.5||2064||2064||2062.3|0
1661949900000|2022-08-31 12:45:00|2073.3|2063.5|2073.3|2063.3|2073.3|2063.5|2073.3|2063.3|4
1661950200000|2022-08-31 12:50:00|2075.3|2063.5|2075.3|2064.5|2076|2064.5|2074.3|2063.5|5
1661950500000|2022-08-31 12:55:00|2075|2063.5|2074.8|2065|2075|2065|2074.8|2063.5|1
1661950800000|2022-08-31 13:00:00|2075.3|2066.8|2075.3|2065.3|2080.5|2067.3|2075.3|2064.5|14
1661951100000|2022-08-31 13:05:00|2078|2064.3|2077.3|2065.5|2081.3|2068.3|2075.3|2064.3|26
1661951400000|2022-08-31 13:10:00|2079.5|2065.8|2079.3|2067.5|2081.8|2069.8|2076.8|2065.5|76
1661951700000|2022-08-31 13:15:00|2079.8|2068.3|2078.3|2068.3|2079.8|2068.3|2078.3|2068.3|7
1661952000000|2022-08-31 13:20:00|2077.3|2067.8|2077.3|2066.3|2077.3|2067.8|2077|2066.3|13
1661952300000|2022-08-31 13:25:00|2078.8|2067.3|2080.3|2067.3|2080.8|2067.3|2078.8|2067.3|0
1661952600000|2022-08-31 13:30:00|2080|2066.3|2078.3|2065.5|2080|2066.3|2078.3|2065.5|0
1661952900000|2022-08-31 13:35:00||2065.8||2066.3||2066.3||2065.8|0
1661953200000|2022-08-31 13:40:00|2078|2067.3|2077.3|2066.5|2078|2067.3|2077.3|2066.5|0
1661953500000|2022-08-31 13:45:00|2078|2067.3|2083.5|2067.5|2083.5|2072.8|2078|2067.3|17
1661953800000|2022-08-31 13:50:00|2083.8|2068.3|2084.8|2073.3|2084.8|2073.3|2082.5|2068.3|2
1661954100000|2022-08-31 13:55:00|2085|2072.3|2084.3|2074.3|2085|2074.3|2084.3|2071.3|12
1661954400000|2022-08-31 14:00:00||2073.8||2070.3||2073.8||2070.3|10
1661954700000|2022-08-31 14:05:00|2083.3|2069.8|2082.8|2068.3|2083.3|2069.8|2080|2068.3|13
1661955000000|2022-08-31 14:10:00|2081.3|2068.5|2081.3|2069|2082.8|2069|2080.3|2068.5|12
1661955300000|2022-08-31 14:15:00|2081|2071.3|2081.3|2069|2081.3|2071.3|2080|2069|10
1662016500000|2022-09-01 07:15:00|2081.3|2069|2081.3|2069|2081.3|2069|2081.3|2069|0
1662016800000|2022-09-01 07:20:00|2064.3|2048.3|2069.3|2052.3|2069.3|2052.3|2064.3|2048.3|1
1662017100000|2022-09-01 07:25:00|2067.3|2056.3|2066.3|2052.3|2067.3|2056.3|2064.3|2052.3|6
1662017400000|2022-09-01 07:30:00|2059.3|2051.3|2059.3|2048|2066.3|2051.3|2059.3|2047.8|14
1662017700000|2022-09-01 07:35:00|2066.3|2048.3|2064.8|2051.5|2066.3|2052.5|2064.8|2048|17
1662018000000|2022-09-01 07:40:00|2065.3|2051.8|2071.3|2057.5|2072.5|2057.5|2065.3|2051.8|5
1662018300000|2022-09-01 07:45:00|2072.3|2058.5|2071.3|2059.8|2073.3|2059.8|2071.3|2058.5|1
1662018600000|2022-09-01 07:50:00|2069.3|2059.5|2069.3|2059.5|2069.3|2059.5|2069.3|2058|1
1662018900000|2022-09-01 07:55:00|2071.3|2059.8|2075.3|2062.3|2075.3|2062.3|2071.3|2059.8|20
1662019200000|2022-09-01 08:00:00|2074.8|2062|2074|2062|2075.3|2062|2074|2062|2
1662019500000|2022-09-01 08:05:00|2073.8|2060|2068.3|2054.8|2073.8|2060.5|2064.8|2054.3|31
1662019800000|2022-09-01 08:10:00|2068|2054.3|2068.3|2053.3|2068.3|2054.3|2067.5|2052.5|10
1662020100000|2022-09-01 08:15:00|2063.3|2053.5|2064.3|2052.5|2069.3|2053.8|2063.3|2052.5|21
1662020400000|2022-09-01 08:20:00|2061.3|2052.3|2061.3|2050.3|2061.3|2052.3|2061.3|2050.3|20
1662020700000|2022-09-01 08:25:00|2059.3|2049.5|2055.3|2046.5|2059.3|2049.8|2055.3|2046.3|98
1662021000000|2022-09-01 08:30:00|2056.3|2047.3|2057.3|2046.5|2058.3|2047.3|2056.3|2046.5|22
1662021300000|2022-09-01 08:35:00|2055.3|2046.3|2055.8|2046.5|2057.3|2046.5|2054.5|2046.3|29
1662021600000|2022-09-01 08:40:00|2056.8|2046.3|2055.3|2043.5|2058|2046.3|2055.3|2042.8|12
1662021900000|2022-09-01 08:45:00|2054.3|2043.8|2054.3|2042.3|2054.3|2043.8|2054.3|2042.3|25
1662022200000|2022-09-01 08:50:00|2053.3|2042.5|2052.3|2042.5|2053.3|2042.5|2052.3|2042.5|0
1662022500000|2022-09-01 08:55:00|2058.3|2042.3|2055.3|2042.8|2058.5|2044|2055.3|2042.3|22
1662022800000|2022-09-01 09:00:00|2052|2045.3|2055|2044.5|2055.3|2045.3|2052|2042.3|38
1662023100000|2022-09-01 09:05:00|2055.3|2044.3|2057.3|2047.3|2058.3|2047.3|2055.3|2044.3|55
1662023400000|2022-09-01 09:10:00|2058.3|2048.3|2063.8|2050.5|2064.3|2055.3|2058.3|2048.3|43
1662023700000|2022-09-01 09:15:00|2063.3|2050.3|2062|2050.5|2063.3|2052.3|2062|2050.3|8
1662024000000|2022-09-01 09:20:00|2062.3|2050.3|2060.8|2049.5|2062.3|2050.8|2060.8|2049.5|56
1662024300000|2022-09-01 09:25:00|2060.3|2049.3|2057.3|2047.3|2060.3|2049.3|2056.3|2046.3|3
1662024600000|2022-09-01 09:30:00|2056.3|2049.3|2059.3|2047.3|2060.8|2049.3|2056.3|2046.3|19
1662024900000|2022-09-01 09:35:00|2060.3|2047.5|2063.3|2051.5|2063.3|2051.5|2059.3|2047.5|14
1662025200000|2022-09-01 09:40:00|2064.3|2052.3|2065|2052|2067.3|2052.3|2063|2051|13
1662025500000|2022-09-01 09:45:00|2063.3||2064.8||2065.3||2063.3||5
1662025800000|2022-09-01 09:50:00|2064|2051.5|2060.3|2049.8|2064|2051.5|2060.3|2049.8|6
1662026100000|2022-09-01 09:55:00|2063.3|2050.3|2063.3|2050.3|2063.3|2050.3|2063.3|2050.3|4
1662026400000|2022-09-01 10:00:00|2063|2049.8|2062.3|2049.8|2063.3|2049.8|2062.3|2049.8|5
1662026700000|2022-09-01 10:05:00||2051.3||2051.3||2051.3||2049.8|25
1662027000000|2022-09-01 10:10:00|2063.3||2063.3||2063.3||2063.3||0
1662027300000|2022-09-01 10:15:00|2062.3||2062.3||2062.3||2062.3||0
1662027600000|2022-09-01 10:20:00||2049.8||2049.8||2049.8||2049.8|10
1662027900000|2022-09-01 10:25:00||2050.3||2051.3||2051.3||2050.3|0
1662028200000|2022-09-01 10:30:00|2063.3|2052.3|2063.3|2052.3|2063.3|2052.5|2063.3|2052.3|13
1662028500000|2022-09-01 10:35:00|2064.8||2066.8||2067.3||2064.5||24
1662028800000|2022-09-01 10:40:00|2066.5|2051.3|2067|2051.5|2067.3|2051.5|2066.3|2051.3|0
1662029100000|2022-09-01 10:45:00|2067.3|2052.3|2066.5|2052|2067.3|2052.3|2066.5|2051.5|1
1662029400000|2022-09-01 10:50:00|2066.3|2057.8|2063|2048.8|2066.5|2057.8|2063|2048.8|0
1662029700000|2022-09-01 10:55:00|2062.8||2061.8||2062.8||2061.8||0
1662030000000|2022-09-01 11:00:00|2061.5|2048.3|2061.5|2047.8|2061.8|2048.3|2057.3|2047.8|1
1662030300000|2022-09-01 11:05:00|2061.8|2048|2061|2049.5|2061.8|2050.3|2056.3|2047.8|0
1662030600000|2022-09-01 11:10:00|2061.3|2049.8|2062.5|2050|2062.5|2050|2061|2049.8|45
1662030900000|2022-09-01 11:15:00|2062.3|2050.3|2061.5|2049.5|2063|2050.5|2061.5|2049.5|0
1662031200000|2022-09-01 11:20:00||2049.8||2049.5||2049.8||2049.5|1
1662031500000|2022-09-01 11:25:00|2061.3||2060.3||2061.3||2060.3||0
1662031800000|2022-09-01 11:30:00|2061||2061.5||2061.5||2061||0
1662032100000|2022-09-01 11:35:00|2061.3|2049.8|2061.5|2049.8|2061.5|2052.5|2059.3|2049.8|23
1662032400000|2022-09-01 11:40:00|2061.3|2051.3|2064.8|2051.3|2065|2051.5|2061.3|2049.8|26
1662032700000|2022-09-01 11:45:00|2059.5|2052.3|2060.3|2048.5|2064.8|2052.3|2059.5|2048.3|31
1662033000000|2022-09-01 11:50:00|2059.3|2048.3|2060.3|2048.5|2060.3|2048.8|2058.3|2048.3|11
1662033300000|2022-09-01 11:55:00|2059.5|2051.3|2059.3|2049.3|2060.3|2051.3|2059.3|2048.5|10
1662033600000|2022-09-01 12:00:00|2059.5|2049|2059.3|2049|2060.8|2051.3|2059.3|2049|35
1662033900000|2022-09-01 12:05:00|2058.8|2049.3|2055.5|2044.8|2058.8|2049.3|2053.3|2044.8|74
1662034200000|2022-09-01 12:10:00|2055.8|2044.3|2054.8|2044.3|2055.8|2044.3|2053.3|2044.3|9
1662034500000|2022-09-01 12:15:00|2054.3||2055.3||2055.3||2054.3||2
1662034800000|2022-09-01 12:20:00|2055.8||2055.8||2055.8||2055.8||0
1662035100000|2022-09-01 12:25:00|2056||2056||2056||2056||0
1662035400000|2022-09-01 12:30:00|2055.3|2044.5|2054.8|2043.5|2055.3|2044.5|2053|2043.5|28
1662035700000|2022-09-01 12:35:00|2054.3|2045.3|2054.8|2044.3|2054.8|2046.3|2054.3|2043.5|13
1662036000000|2022-09-01 12:40:00|2055.3|2044.5|2056|2044.5|2056.3|2046.3|2055.3|2044.5|7
1662036300000|2022-09-01 12:45:00|2055.8|2043.8|2055.8|2043.8|2055.8|2043.8|2055.3|2043.8|0
1662036600000|2022-09-01 12:50:00|2055.3||2055.3||2055.3||2055||0
1662036900000|2022-09-01 12:55:00|2054.8|2043.5|2054.3|2043.5|2055|2043.5|2054|2043.5|0
1662037200000|2022-09-01 13:00:00|2054.5|2044.3|2054.3|2044.3|2055|2044.3|2054.3|2043.5|10
1662037500000|2022-09-01 13:05:00|2054.8|2043.8|2053.5|2043.5|2054.8|2043.8|2053.3|2043.5|15
1662037800000|2022-09-01 13:10:00|2053.3|2043.3|2051|2039.5|2053.3|2043.3|2051|2039.3|30
1662038100000|2022-09-01 13:15:00|2050.8|2039.3|2050.8|2039.5|2051.3|2039.5|2050.3|2039.3|0
1662038400000|2022-09-01 13:20:00|2051|2039.8|2051|2039.5|2051.8|2039.8|2050.3|2039.5|0
1662038700000|2022-09-01 13:25:00|2051.3|2039.3|2049.8|2039.3|2051.3|2039.3|2049.8|2039.3|1
1662039000000|2022-09-01 13:30:00|2050.3|2039.8|2055.3|2042.3|2055.3|2042.3|2050.3|2039.8|43
1662039300000|2022-09-01 13:35:00|2055|2043.3|2052.3|2040.5|2055|2043.3|2052.3|2040.3|10
1662039600000|2022-09-01 13:40:00|2051.3|2040.8|2052.8|2040.5|2053|2042.3|2051.3|2040.5|17
1662039900000|2022-09-01 13:45:00|2052.5|2039.3|2050.3|2039.3|2052.5|2043.3|2050.3|2039.3|50
1662040200000|2022-09-01 13:50:00|2052|2039.5|2050.8|2040.3|2052.3|2040.3|2050.8|2039.5|10
1662040500000|2022-09-01 13:55:00|2050.5|2039.5|2052.3|2040.3|2052.3|2040.3|2050.3|2039.5|5
1662040800000|2022-09-01 14:00:00|2050.3|2039.5|2049.3|2036.8|2050.3|2039.5|2049.3|2036.8|27
1662041100000|2022-09-01 14:05:00|2048.8|2037|2048.3|2037|2048.8|2037|2047.3|2037|1
1662041400000|2022-09-01 14:10:00|2049.3|2037.3|2049|2038.3|2049.3|2038.3|2049|2037.3|1
1662041700000|2022-09-01 14:15:00|2049.5|2038.5|2050|2036.3|2050|2038.5|2049.5|2036.3|45
1662102900000|2022-09-02 07:15:00|2050||2050||2050||2050||0
1662103200000|2022-09-02 07:20:00|2065.3|2053.5|2065.3|2047.5|2065.3|2053.5|2065.3|2047.5|1
1662103500000|2022-09-02 07:25:00|2061.3|2047.8|2063.3|2050.3|2074.3|2052.3|2061.3|2047.8|18
1662103800000|2022-09-02 07:30:00|2062.3|2052.3|2069.3|2057.3|2069.3|2057.3|2062.3|2052.3|33
1662104100000|2022-09-02 07:35:00|2068.8|2056.3|2068|2052.3|2068.8|2056.3|2068|2052.3|7
1662104400000|2022-09-02 07:40:00|2068.3|2050.3|2065|2050.3|2068.3|2050.3|2065|2050.3|1
1662104700000|2022-09-02 07:45:00|2062.3|2052.3|2064.8|2052.3|2064.8|2054.3|2062.3|2052.3|1
1662105000000|2022-09-02 07:50:00|2065.3|2052.5|2067.3|2053.3|2068.3|2054.3|2065.3|2052.5|17
1662105300000|2022-09-02 07:55:00|2067|2052.3|2065.3|2052.3|2067.3|2052.3|2065.3|2052.3|0
1662105600000|2022-09-02 08:00:00|2063.3|2053.3|2065.3|2053.3|2065.3|2053.3|2063.3|2053.3|1
1662105900000|2022-09-02 08:05:00|2064.8|2052.3|2065|2049.5|2065|2052.3|2061.3|2049.5|5
1662106200000|2022-09-02 08:10:00|2063.3|2052.3|2061.3|2049.5|2063.3|2053.3|2061.3|2049.5|2
1662106500000|2022-09-02 08:15:00||2049.8||2049.5||2049.8||2049.5|4
1662106800000|2022-09-02 08:20:00|2065|2050.5|2063.3|2050.8|2065|2050.8|2063.3|2050.3|1
1662107100000|2022-09-02 08:25:00|2062.5|2048.5|2061.3|2048.5|2063.3|2048.5|2061.3|2048.5|4
1662107400000|2022-09-02 08:30:00|2060.3||2059.3||2060.3||2059.3||0
1662107700000|2022-09-02 08:35:00||2044.3||2044.5||2044.5||2044|1
1662108000000|2022-09-02 08:40:00|2059.8|2043.8|2059.8|2047.3|2059.8|2047.3|2051.8|2042.5|5
1662108300000|2022-09-02 08:45:00|2059.5||2059.3||2059.5||2059.3||0
1662108600000|2022-09-02 08:50:00|2059|2045.3|2055.3|2045.3|2059|2045.3|2055.3|2039.5|10
1662108900000|2022-09-02 08:55:00|2055|2040.3|2054.3|2040.3|2055|2042.3|2054.3|2039.3|7
1662109200000|2022-09-02 09:00:00|2054||2052.3||2054.3||2052.3||0
1662109500000|2022-09-02 09:05:00|2052|2041.3|2053.3|2041.3|2054|2041.3|2052|2041.3|0
1662109800000|2022-09-02 09:10:00|2053|2040.3|2048.3|2038.3|2053.5|2040.3|2048.3|2038.3|8
1662110100000|2022-09-02 09:15:00|2050.3|2037.3|2049.8|2037.3|2050.3|2037.3|2049.8|2037.3|1
1662110400000|2022-09-02 09:20:00|2049.5|2033.8|2047|2033.5|2049.5|2033.8|2047|2032.3|7
1662110700000|2022-09-02 09:25:00|2046.3|2032.8|2041.5|2027.8|2046.3|2033|2041.5|2027.8|8
1662111000000|2022-09-02 09:30:00|2041|2026.3|2039.3|2027.3|2041.3|2027.5|2039.3|2026.3|1
1662111300000|2022-09-02 09:35:00|2039.5|2028.3|2039.5|2028.3|2039.5|2030.3|2038.3|2027.3|28
1662111600000|2022-09-02 09:40:00|2039.8|2028.5|2042|2030.3|2042.3|2031.3|2039.8|2028.5|20
1662111900000|2022-09-02 09:45:00|2041.3|2028.5|2040.8|2030.3|2042|2030.3|2040.3|2028.5|2
1662112200000|2022-09-02 09:50:00|2042.3|2028.5|2041.8|2028.8|2042.3|2028.8|2041.8|2028.5|1
1662112500000|2022-09-02 09:55:00|2041.5|2029.3|2040.3|2029.3|2041.5|2029.3|2040.3|2029.3|0
1662112800000|2022-09-02 10:00:00|2041.3|2029.8|2041.3|2029.3|2041.3|2029.8|2041.3|2029.3|2
1662113100000|2022-09-02 10:05:00|2042.3|2033.3|2041.3|2031.3|2042.3|2033.3|2040.3|2029.3|7
1662113400000|2022-09-02 10:10:00||2030.5||2032.3||2032.3||2030.5|2
1662113700000|2022-09-02 10:15:00|2040.3|2031.3|2041.8|2032.3|2041.8|2032.3|2040.3|2031.3|4
1662114000000|2022-09-02 10:20:00|2041.5|2031.3|2040|2029|2041.5|2031.3|2040|2029|19
1662114300000|2022-09-02 10:25:00|2040.3|2029.3|2040.3|2029.3|2040.3|2029.3|2040|2029.3|0
1662114600000|2022-09-02 10:30:00|2039.5|2029|2039.3|2027.8|2039.5|2029.3|2039.3|2026.5|14
1662114900000|2022-09-02 10:35:00|2039|2027.5|2036.5|2025.5|2039|2027.5|2036|2025.5|13
1662115200000|2022-09-02 10:40:00|2036.3|2025.3|2036|2025.3|2036.8|2027.3|2033.8|2025.3|21
1662115500000|2022-09-02 10:45:00|2036.3|2023.5|2034.5|2023.3|2036.3|2023.5|2033.5|2023.3|5
1662115800000|2022-09-02 10:50:00|2034.3|2022.8|2034|2020.5|2035|2022.8|2034|2020.5|7
1662116100000|2022-09-02 10:55:00|2033.8|2020.8|2033|2022.3|2033.8|2022.3|2033|2020.8|2
1662116400000|2022-09-02 11:00:00|2033.8|2022.8|2034|2023.3|2034|2023.3|2033.3|2022.8|21
1662116700000|2022-09-02 11:05:00|2033.8|2023.5|2034|2023.5|2034|2023.5|2033.8|2023.5|0
1662117000000|2022-09-02 11:10:00|2034.3|2024.3|2033.3|2023.5|2034.3|2024.3|2033.3|2023.3|18
1662117300000|2022-09-02 11:15:00|2033|2023.3|2032.8|2023.8|2033|2023.8|2032|2022.3|1
1662117600000|2022-09-02 11:20:00|2032.3|2023.5|2032.3|2022.3|2032.8|2023.5|2032|2022.3|2
1662117900000|2022-09-02 11:25:00|2032.8|2022.5|2032.8|2023.3|2032.8|2023.3|2032.8|2022.5|1
1662118200000|2022-09-02 11:30:00|2033||2032.8||2033||2032.8||8
1662118500000|2022-09-02 11:35:00|2033.3|2022.3|2031.5|2022.8|2033.5|2022.8|2031.3|2022.3|11
1662118800000|2022-09-02 11:40:00|2031.3|2022.3|2030.5|2021.3|2031.5|2022.3|2030.5|2021|23
1662119100000|2022-09-02 11:45:00|2030.3|2020.8|2031|2019.3|2031|2020.8|2030|2018.5|23
1662119400000|2022-09-02 11:50:00|2031.3|2020|2036|2024.3|2036|2024.3|2031.3|2020|36
1662119700000|2022-09-02 11:55:00|2035.8|2026.3|2040.3|2030.3|2040.8|2030.3|2034.3|2026.3|88
1662120000000|2022-09-02 12:00:00|2040.8|2032.3|2042.3|2029.3|2043.3|2032.3|2040.5|2028.3|5
1662120300000|2022-09-02 12:05:00|2042.8|2031.5|2044.3|2032.3|2044.3|2032.3|2042.8|2029.3|40
1662120600000|2022-09-02 12:10:00|2044|2030.3|2044|2030.3|2044|2030.3|2044|2030.3|0
1662120900000|2022-09-02 12:15:00||2031.3||2030.3||2031.3||2030|10
1662121200000|2022-09-02 12:20:00|2043.8|2030|2044.3|2033.3|2044.3|2033.3|2043.3|2030|6
1662121500000|2022-09-02 12:25:00|2045|2033.5|2045|2032|2045|2036.3|2045|2032|12
1662121800000|2022-09-02 12:30:00|2048.3|2032.3|2046|2035.3|2048.3|2037.3|2046|2032.3|17
1662122100000|2022-09-02 12:35:00|2045.5|2032.8|2046.8|2035.3|2046.8|2036.3|2043.5|2032.3|15
1662122400000|2022-09-02 12:40:00|2047|2037.3|2045.3|2035.3|2047.3|2037.3|2045.3|2032.8|10
1662122700000|2022-09-02 12:45:00|2045|2035|2044.3|2032.3|2045|2035.3|2044|2031.3|37
1662123000000|2022-09-02 12:50:00|2045|2032.5|2044.8|2033.8|2045.3|2035.8|2043.5|2032.5|4
1662123300000|2022-09-02 12:55:00|2044.5|2034.3|2047|2036.8|2047|2037.3|2044.3|2034.3|20
1662123600000|2022-09-02 13:00:00|2046.8|2037.3|2047.3|2036.5|2048.3|2037.3|2046.5|2035|30
1662123900000|2022-09-02 13:05:00|2047|2036.8|2047|2035.5|2047|2036.8|2046.3|2034.3|15
1662124200000|2022-09-02 13:10:00|2047.3|2036.3|2048.3|2038.3|2049|2038.3|2047.3|2036.3|31
1662124500000|2022-09-02 13:15:00|2049|2038.5|2049.3|2040.3|2049.3|2040.3|2048.5|2038.3|35
1662124800000|2022-09-02 13:20:00|2049.5|2040.5|2047.5|2036.5|2049.5|2041|2047.5|2036.5|37
1662125100000|2022-09-02 13:25:00|2047.8|2034.8|2047.5|2034.3|2048.5|2034.8|2047.3|2034.3|3
1662125400000|2022-09-02 13:30:00|2047.3||2045.3||2047.8||2045.3||0
1662125700000|2022-09-02 13:35:00|2048.3|2034.5|2049.8|2039.3|2049.8|2039.3|2047.3|2034.5|7
1662126000000|2022-09-02 13:40:00|2049.5|2039.5|2052|2042|2052.5|2042.3|2049.5|2039.5|48
1662126300000|2022-09-02 13:45:00|2052.5|2042.3|2052|2040.3|2055|2045.3|2051.3|2039.5|121
1662126600000|2022-09-02 13:50:00|2052.3|2040.5|2051.8|2041.5|2052.3|2042.3|2051.3|2040.5|12
1662126900000|2022-09-02 13:55:00|2051.5|2041.3|2050.8|2039.5|2051.5|2042.3|2048.3|2039.5|22
1662127200000|2022-09-02 14:00:00|2050.3|2039.3|2049.8|2034.5|2050.3|2039.5|2049.8|2034.3|18
1662127500000|2022-09-02 14:05:00|2049|2034.8|2050.3|2037.3|2050.3|2037.3|2047.3|2034.8|2
1662127800000|2022-09-02 14:10:00|2052.3|2037.5|2057.3|2042.5|2057.3|2042.5|2052.3|2037.5|6
1662128100000|2022-09-02 14:15:00|2057|2042.3|2056|2039.3|2057.3|2042.3|2056|2035.3|33
1662362100000|2022-09-05 07:15:00|2055.1|2038.3|2055.1|2038.3|2055.1|2038.3|2055.1|2038.3|0
1662363000000|2022-09-05 07:30:00|2024.3|2003.3|2019.3|2006.3|2024.3|2006.3|2019.3|2003.3|1
1662363300000|2022-09-05 07:35:00|2020.3|2010.6|2021.1|2006.8|2024.1|2012.3|2020.3|2006.3|22
1662363600000|2022-09-05 07:40:00|2019.3|2007.1|2023.3|2007.6|2023.3|2013.1|2019.3|2006.6|32
1662363900000|2022-09-05 07:45:00|2020.8|2008.6|2022.3|2010.3|2023.3|2010.3|2020.8|2008.6|40
1662364200000|2022-09-05 07:50:00|2020.3|2009.3|2014.8|2003.6|2020.3|2009.3|2014.8|2003.6|44
1662364500000|2022-09-05 07:55:00|2016.3|2004.3|2015.1|2003.3|2016.3|2004.6|2015.1|2003.3|7
1662364800000|2022-09-05 08:00:00|2014.8|1999.3|2011.8|2002.8|2014.8|2002.8|2010.3|1999.3|13
1662365100000|2022-09-05 08:05:00|2014.3|2003.3|2014.1|2002.8|2014.8|2003.3|2011.8|2002.8|8
1662365400000|2022-09-05 08:10:00|2013.8|2000.3|2012.3|2000.3|2013.8|2000.8|2012.1|2000.3|22
1662365700000|2022-09-05 08:15:00|2012.1|2000.6|2013.3|2000.8|2013.3|2000.8|2011.6|2000.6|0
1662366000000|2022-09-05 08:20:00|2013.1|2001.1|2013.1|2001.8|2013.1|2001.8|2013.1|2001.1|3
1662366300000|2022-09-05 08:25:00|2012.3|2002.3|2010.8|2001.8|2012.3|2002.3|2010.8|2001.8|0
1662366600000|2022-09-05 08:30:00|2010.1|2001.6|2011.3|2002.1|2011.6|2002.1|2010.1|2001.6|7
1662366900000|2022-09-05 08:35:00||2002.3||2001.6||2002.3||2001.6|10
1662367200000|2022-09-05 08:40:00|2010.8|2001.3|2011.3|2001.8|2012.3|2001.8|2010.1|2001.3|30
1662367500000|2022-09-05 08:45:00|2012.1|2002.1|2012.1|2001.8|2012.1|2002.3|2010.3|2001.6|50
1662367800000|2022-09-05 08:50:00|2011.8|2002.3|2011.6|2002.1|2011.8|2002.3|2009.6|2000.8|42
1662368100000|2022-09-05 08:55:00|2012.1|2002.6|2012.3|2001.8|2012.3|2003.6|2010.8|2001.8|14
1662368400000|2022-09-05 09:00:00|2013.3|2002.1|2013.3|2003.3|2015.1|2003.3|2013.3|2002.1|7
1662368700000|2022-09-05 09:05:00|2011.6|2002.8|2013.6|2002.1|2013.6|2002.8|2011.6|2002.1|14
1662369000000|2022-09-05 09:10:00|2013.3|2001.6|2013.3|2001.8|2013.3|2002.3|2010.1|2001.3|14
1662369300000|2022-09-05 09:15:00|2011.6|2001.3|2011.8|2000.8|2011.8|2001.8|2010.1|2000.8|34
1662369600000|2022-09-05 09:20:00|2010.1|2001.1|2011.6|2000.8|2011.6|2001.1|2010.1|2000.8|3
1662369900000|2022-09-05 09:25:00|2011.3|2001.8|2010.8|2002.1|2012.3|2002.1|2009.6|2001.8|16
1662370200000|2022-09-05 09:30:00|2009.1|2001.8|2010.1|1999.3|2010.6|2001.8|2008.6|1999.1|31
1662370500000|2022-09-05 09:35:00|2009.3|1999.8|2008.3|1998.8|2010.3|2002.1|2006.6|1998.3|35
1662370800000|2022-09-05 09:40:00|2006.8|1998.6|2009.6|1999.6|2011.3|1999.8|2006.8|1998.6|8
1662371100000|2022-09-05 09:45:00|2011.3|2000.1|2014.3|2003.6|2016.6|2004.3|2011.3|2000.1|82
1662371400000|2022-09-05 09:50:00|2012.8|2003.8|2014.3|2005.3|2016.3|2006.3|2012.8|2003.8|12
1662371700000|2022-09-05 09:55:00|2016.3|2005.8|2014.3|2004.3|2016.3|2005.8|2012.6|2004.3|27
1662372000000|2022-09-05 10:00:00|2012.8|2003.1|2012.6|2003.1|2012.8|2003.3|2012.6|2003.1|7
1662372300000|2022-09-05 10:05:00|2014.3||2012.6||2014.3||2012.6||7
1662372600000|2022-09-05 10:10:00|2011.1|2001.3|2012.6|2001.6|2012.6|2002.1|2009.3|2000.6|8
1662372900000|2022-09-05 10:15:00|2010.8|2001.3|2013.6|2003.6|2015.3|2003.6|2010.8|2001.3|8
1662373200000|2022-09-05 10:20:00|2012.1|2003.3|2013.6|2004.3|2013.8|2004.3|2012.1|2003.3|8
1662373500000|2022-09-05 10:25:00|2012.1|2002.6|2013.8|2003.1|2013.8|2003.6|2012.1|2002.6|8
1662373800000|2022-09-05 10:30:00|2014.3|2004.3|2012.3|2002.8|2015.3|2005.3|2012.3|2002.8|36
1662374100000|2022-09-05 10:35:00|2010.3|2003.8|2011.8|2002.1|2012.3|2003.8|2010.3|2001.6|30
1662374400000|2022-09-05 10:40:00|2014.3|2002.8|2014.3|2004.6|2015.3|2004.6|2014.3|2002.8|23
1662374700000|2022-09-05 10:45:00||2005.8||2002.6||2005.8||2001.8|10
1662375000000|2022-09-05 10:50:00|2015.3|2003.3|2013.8|2003.8|2015.3|2003.8|2013.8|2003.3|0
1662375300000|2022-09-05 10:55:00|2015.3|2005.8|2015.3|2005.8|2015.3|2005.8|2015.3|2005.8|3
1662375600000|2022-09-05 11:00:00|2017.8|2004.3|2015.8|2006.3|2017.8|2006.3|2015.8|2004.3|10
1662375900000|2022-09-05 11:05:00|2016.3|2007.8|2017.3|2007.8|2017.3|2007.8|2016.3|2007.8|0
1662376200000|2022-09-05 11:10:00|2016.3|2004.6|2014.8|2002.1|2016.3|2004.6|2014.8|2002.1|7
1662376500000|2022-09-05 11:15:00||2002.6||2003.3||2003.3||2002.3|0
1662377100000|2022-09-05 11:25:00|2011.3|2002.1|2011.3|2001.1|2011.3|2002.1|2011.3|2001.1|5
1662377400000|2022-09-05 11:30:00|2015.3|1999.8|2013.8|1999.8|2015.3|1999.8|2013.6|1999.8|5
1662377700000|2022-09-05 11:35:00|2013.6||2012.3||2013.8||2012.3||0
1662378000000|2022-09-05 11:40:00|2012.6||2009.3||2012.6||2008.3||6
1662378300000|2022-09-05 11:45:00|2007.3|1997.6|2007.3|1996.3|2007.3|1997.6|2007.3|1996.3|6
1662378600000|2022-09-05 11:50:00||1996.6||1997.1||1997.3||1996.6|9
1662378900000|2022-09-05 11:55:00|2005.8|1995.6|2005.8|1995.8|2005.8|1995.8|2005.8|1995.6|15
1662379200000|2022-09-05 12:00:00||1995.6||1994.6||1995.6||1994.6|6
1662379500000|2022-09-05 12:05:00|2004.3|1994.3|2001.3|1991.6|2005.8|1994.3|2001.3|1991.3|12
1662379800000|2022-09-05 12:10:00|2004.3|1991.3|2004.3|1992.8|2007.3|1996.3|2004.3|1991.3|11
1662380100000|2022-09-05 12:15:00|2002.8|1993.1|2004.8|1993.3|2004.8|1993.8|2002.8|1992.1|3
1662380400000|2022-09-05 12:20:00|2006.3|1993.6|2006.3|1994.6|2006.3|1994.6|2006.3|1993.6|5
1662380700000|2022-09-05 12:25:00|2004.8|1995.3|2006.1|1996.6|2006.3|1996.6|2004.3|1995.3|21
1662381000000|2022-09-05 12:30:00|2006.3|1996.8|2009.3|1997.3|2009.3|1997.3|2006.3|1996.8|11
1662381300000|2022-09-05 12:35:00|2007.8|1998.6|2009.3|1998.8|2010.3|1999.8|2005.6|1998.6|13
1662381600000|2022-09-05 12:40:00|2010.3|1998.6|2011.3|1998.8|2011.3|1998.8|2010.3|1998.6|0
1662381900000|2022-09-05 12:45:00|2009.8|1999.1|2009.8|1999.1|2009.8|1999.1|2009.8|1999.1|0
1662382200000|2022-09-05 12:50:00|2011.8|1999.3|2011.8|1999.3|2011.8|1999.6|2007.6|1999.1|3
1662382500000|2022-09-05 12:55:00|2011.3|2000.1|2014.3|2001.3|2014.6|2001.3|2008.8|1999.8|24
1662382800000|2022-09-05 13:00:00|2008.6|2000.1|2014.3|2002.8|2014.3|2002.8|2008.6|2000.1|7
1662383100000|2022-09-05 13:05:00|2014.6|2002.6|2016.3|2004.3|2016.3|2004.3|2011.1|2002.6|38
1662383400000|2022-09-05 13:10:00|2012.6|2003.6|2016.3|2003.6|2016.3|2003.6|2012.6|2003.6|0
1662383700000|2022-09-05 13:15:00|2017.3|2003.8|2019.1|2005.3|2019.1|2008.6|2016.6|2003.6|24
1662384000000|2022-09-05 13:20:00|2018.8|2005.6|2017.3|2007.6|2018.8|2007.6|2017.3|2005.6|0
1662384300000|2022-09-05 13:25:00|2018.3|2009.3|2014.3|2005.6|2018.6|2009.3|2011.8|2003.6|43
1662384600000|2022-09-05 13:30:00|2014.8|2004.6|2014.3|2004.6|2014.8|2004.6|2013.3|2004.6|12
1662384900000|2022-09-05 13:35:00|2013.3|2004.1|2014.3|2004.6|2014.3|2004.6|2013.3|2004.1|33
1662385200000|2022-09-05 13:40:00|2016.1|2006.1|2014.3|2001.3|2016.6|2006.1|2008.8|2000.3|17
1662385500000|2022-09-05 13:45:00|2007.6|2001.6|2012.8|2000.3|2014.3|2001.8|2007.6|1999.3|15
1662385800000|2022-09-05 13:50:00|2008.6|2000.6|2014.3|2000.6|2014.3|2000.6|2008.6|2000.3|4
1662386100000|2022-09-05 13:55:00|2012.8||2014.3||2014.3||2012.8||0
1662386400000|2022-09-05 14:00:00|2015.3||2014.3||2015.3||2014.3||0
1662386700000|2022-09-05 14:05:00|2013.8|2001.3|2013.8|2001.3|2013.8|2001.3|2012.3|2001.3|0
1662387000000|2022-09-05 14:10:00|2014.3|2000.8|2016.3|2004.3|2016.3|2004.3|2014.3|2000.8|5
1662387300000|2022-09-05 14:15:00|2016.1|2005.3|2016.1|2005.6|2016.1|2006.3|2016.1|2004.3|2
1662448800000|2022-09-06 07:20:00|2043.3|2017.3|2039.3|2017.6|2043.3|2017.6|2034.3|2017.3|0
1662449100000|2022-09-06 07:25:00|2038.3|2018.3|2034.3|2017.6|2038.3|2018.3|2034.3|2017.6|0
1662449400000|2022-09-06 07:30:00|2032.3|2018.3|2031.3|2018.3|2034.3|2018.3|2031.3|2018.3|0
1662449700000|2022-09-06 07:35:00|2028.8|2017.6|2028.3|2014.6|2030.1|2017.6|2018.3|2009.6|3
1662450000000|2022-09-06 07:40:00|2031.1|2014.8|2031.3|2019.8|2034.1|2019.8|2031.1|2014.6|18
1662450300000|2022-09-06 07:45:00|2030.3|2018.8|2028.3|2013.8|2031.3|2018.8|2027.6|2013.6|3
1662450600000|2022-09-06 07:50:00|2027.3|2014.1|2028.3|2017.6|2030.6|2017.6|2027.3|2014.1|16
1662450900000|2022-09-06 07:55:00|2027.8|2017.3|2027.3|2014.8|2028.3|2017.3|2025.8|2014.1|4
1662451200000|2022-09-06 08:00:00|2027.1|2015.3|2025.3|2014.8|2027.3|2015.3|2024.8|2014.8|1
1662451500000|2022-09-06 08:05:00|2024.8|2013.8|2019.3|2005.3|2024.8|2013.8|2019.3|2005.3|11
1662451800000|2022-09-06 08:10:00|2018.8|2006.3|2016.8|2003.8|2020.6|2006.3|2015.3|2003.3|30
1662452100000|2022-09-06 08:15:00|2016.6|2004.3|2017.8|2004.3|2017.8|2004.3|2016.3|2004.3|1
1662452400000|2022-09-06 08:20:00|2018.1|2004.8|2018.1|2004.3|2019.1|2004.8|2018.1|2004.3|0
1662452700000|2022-09-06 08:25:00|2018.3|2003.8|2015.3|2004.3|2018.3|2004.3|2015.1|2003.3|0
1662453000000|2022-09-06 08:30:00|2015.1|2002.8|2012.3|2000.3|2015.1|2002.8|2012.3|1999.3|12
1662453300000|2022-09-06 08:35:00|2012.1|1998.3|2008.3|1994.6|2012.1|1998.3|2008.3|1994.6|1
1662453600000|2022-09-06 08:40:00|2009.1|1995.1|2009.3|1996.3|2009.6|1996.3|2009.1|1995.1|25
1662453900000|2022-09-06 08:45:00|2006.3|1996.6|2012.3|2001.3|2013.3|2001.3|2006.3|1996.6|3
1662454200000|2022-09-06 08:50:00|2011.3|1999.6|2011.3|1998.3|2011.3|1999.6|2011.3|1998.3|0
1662454500000|2022-09-06 08:55:00|2012.3|1998.6|2013.8|1999.3|2013.8|1999.3|2012.3|1998.3|0
1662454800000|2022-09-06 09:00:00|2013.6||2013.3||2013.6||2011.8||0
1662455100000|2022-09-06 09:05:00|2014.8|2000.3|2014.3|2000.3|2014.8|2000.3|2014.3|2000.3|0
1662455400000|2022-09-06 09:10:00||2000.6||1999.8||2001.3||1999.8|1
1662455700000|2022-09-06 09:15:00||1999.3||2000.6||2000.6||1999.3|0
1662456000000|2022-09-06 09:20:00|2015.3|2000.8|2015.1|2001.1|2015.3|2001.1|2015.1|2000.8|0
1662456300000|2022-09-06 09:25:00||2000.8||2000.8||2000.8||2000.8|0
1662456600000|2022-09-06 09:30:00|2015.3|2006.8|2015.3|2003.3|2015.3|2006.8|2015.3|2001.6|1
1662456900000|2022-09-06 09:35:00||2004.3||2003.6||2004.3||2001.8|3
1662457200000|2022-09-06 09:40:00|2016.8|2006.3|2022.3|2012.3|2022.3|2012.8|2016.8|2006.3|51
1662457500000|2022-09-06 09:45:00|2021.8|2011.8|2022.3|2012.3|2022.6|2012.3|2021.3|2010.3|38
1662457800000|2022-09-06 09:50:00|2024.3|2013.3|2024.3|2015.3|2024.3|2015.3|2023.3|2013.3|8
1662458100000|2022-09-06 09:55:00|2024.1|2013.3|2024.3|2012.8|2024.3|2013.3|2023.8|2012.3|14
1662458400000|2022-09-06 10:00:00|2024.1|2012.3|2023.8|2012.3|2024.1|2012.3|2023.8|2012.3|0
1662458700000|2022-09-06 10:05:00|2023.3|2011.6|2023.3|2013.3|2023.3|2013.3|2023.3|2011.6|4
1662459000000|2022-09-06 10:10:00|2023.8|2014.3|2024.3|2014.3|2024.3|2014.3|2023.8|2014.3|6
1662459300000|2022-09-06 10:15:00|2024.6|2016.3|2026.3|2017.3|2026.8|2017.3|2024.6|2016.3|29
1662459600000|2022-09-06 10:20:00|2024.1|2014.8|2027.1|2017.6|2027.1|2017.6|2024.1|2014.8|22
1662459900000|2022-09-06 10:25:00|2027.3|2019.3|2029.3|2018.3|2029.6|2020.3|2027.3|2017.6|15
1662460200000|2022-09-06 10:30:00|2029.1|2017.6|2029.3|2018.3|2029.3|2018.3|2027.3|2017.6|0
1662460500000|2022-09-06 10:35:00|2030.6|2018.6|2030.3|2020.3|2030.6|2020.3|2030.3|2018.6|10
1662460800000|2022-09-06 10:40:00|2030.6|2021.3|2031.3|2021.3|2031.3|2022.6|2030.6|2021.3|2
1662461100000|2022-09-06 10:45:00|2030.8|2022.3|2031.3|2022.3|2032.1|2022.3|2030.8|2021.3|1
1662461400000|2022-09-06 10:50:00|2032.3||2031.8||2032.3||2031.8||0
1662461700000|2022-09-06 10:55:00|2031.3|2021.6|2030.3|2020.8|2031.3|2021.6|2030.3|2020.8|20
1662462000000|2022-09-06 11:00:00|2030.1||2030.1||2030.1||2030.1||0
1662463200000|2022-09-06 11:20:00|2029.6||2029.6||2029.6||2029.6||0
1662534900000|2022-09-07 07:15:00||2020.8||2020.8||2020.8||2020.8|0
1662535200000|2022-09-07 07:20:00|2013.3|1996.3|2013.3|1996.3|2013.3|1996.3|2013.3|1996.3|0
1662535500000|2022-09-07 07:25:00|2012.3|1995.3|2013.3|1995.3|2013.3|1995.3|2010.3|1995.3|2
1662535800000|2022-09-07 07:30:00|2011.3|1996.3|2011.3|1996.6|2011.3|1996.6|2011.3|1996.3|0
1662536100000|2022-09-07 07:35:00|2013.3|1998.1|2014.3|1998.8|2016.6|2000.6|2013.3|1996.6|3
1662536400000|2022-09-07 07:40:00|2016.3|1999.6|2019.3|2006.3|2019.3|2006.3|2016.3|1999.6|11
1662536700000|2022-09-07 07:45:00|2018.3|2007.3|2018.3|2006.3|2018.3|2007.3|2018.3|2006.3|1
1662537000000|2022-09-07 07:50:00|2018.8|2008.3|2019.3|2008.3|2019.3|2008.3|2018.8|2008.3|4
1662537300000|2022-09-07 07:55:00|2020.3|2008.6|2020.3|2008.6|2020.3|2008.6|2020.3|2008.6|3
1662537600000|2022-09-07 08:00:00|2020.8|2008.3|2022.6|2010.8|2022.6|2011.6|2020.8|2008.3|2
1662537900000|2022-09-07 08:05:00|2024.3|2011.1|2027.1|2012.6|2027.3|2014.3|2024.3|2010.8|20
1662538200000|2022-09-07 08:10:00|2027.6|2012.3|2028.3|2016.3|2028.3|2016.3|2027.6|2012.3|0
1662538500000|2022-09-07 08:15:00|2028.6|2014.3|2024.3|2013.3|2029.3|2014.3|2024.3|2012.1|18
1662538800000|2022-09-07 08:20:00|2023.3|2012.6|2021.3|2010.3|2023.3|2013.6|2021.3|2010.3|5
1662539100000|2022-09-07 08:25:00|2022.8|2008.8|2020.8|2008.8|2022.8|2008.8|2020.1|2008.8|10
1662539400000|2022-09-07 08:30:00|2020.1|2010.8|2020.3|2010.8|2020.8|2010.8|2019.3|2010.8|0
1662539700000|2022-09-07 08:35:00|2020.8|2011.3|2024.1|2011.3|2024.1|2011.3|2020.8|2011.3|10
1662540000000|2022-09-07 08:40:00|2024.3||2022.3||2024.6||2022.3||20
1662540300000|2022-09-07 08:45:00|2022.1|2009.6|2021.8|2009.6|2022.3|2009.6|2021.3|2009.6|10
1662540600000|2022-09-07 08:50:00|2021.3|2008.8|2019.3|2008.8|2021.6|2008.8|2019.3|2008.8|1
1662540900000|2022-09-07 08:55:00|2019.6||2019.1||2020.3||2018.8||0
1662541200000|2022-09-07 09:00:00|2018.8|2007.3|2016.8|2003.3|2018.8|2007.3|2016.6|2002.6|6
1662541500000|2022-09-07 09:05:00|2017.8|2003.1|2017.8|2004.3|2017.8|2004.3|2017.8|2003.1|0
1662541800000|2022-09-07 09:10:00|2017.6|2003.3|2012.8|1999.3|2017.6|2003.3|2012.8|1999.3|1
1662542100000|2022-09-07 09:15:00|2013.1|1997.8|2012.3|2001.3|2013.1|2002.3|2011.6|1997.8|8
1662542400000|2022-09-07 09:20:00|2011.6|1999.1|2011.1|1996.8|2012.3|2001.3|2011.1|1996.8|0
1662542700000|2022-09-07 09:25:00|2010.6||2010.6||2010.6||2010.6||0
1662543000000|2022-09-07 09:30:00|2010.1|1997.1|2010.6|1998.6|2011.3|2001.6|2004.6|1996.3|12
1662543300000|2022-09-07 09:35:00|2011.8|2001.3|2007.3|1995.3|2011.8|2001.3|2007.3|1995.3|22
1662543600000|2022-09-07 09:40:00|2007.1|1994.6|2004.3|1992.3|2007.1|1994.6|2002.3|1992.1|7
1662543900000|2022-09-07 09:45:00|2004.6|1992.1|2004.6|1992.6|2004.6|1992.6|2004.1|1992.1|0
1662544200000|2022-09-07 09:50:00|2004.3|1994.8|2006.8|1993.3|2006.8|1994.8|2004.1|1992.6|31
1662544500000|2022-09-07 09:55:00|2006.6||2005.3||2006.6||2005.3||0
1662544800000|2022-09-07 10:00:00||1994.3||1994.3||1994.3||1994.3|0
1662545100000|2022-09-07 10:05:00|2006.1|1993.3|2006.1|1993.3|2006.3|1993.3|2006.1|1993.3|2
1662545400000|2022-09-07 10:10:00|2005.8|1992.6|2006.1|1992.6|2006.1|1992.6|2004.8|1992.6|30
1662545700000|2022-09-07 10:15:00|2005.8||2006.1||2006.1||2005.3||1
1662546000000|2022-09-07 10:20:00|2005.1|1991.6|2002.3|1991.6|2005.1|1991.6|2001.3|1991.6|5
1662546300000|2022-09-07 10:25:00|2006.1|1991.8|2004.3|1991.6|2006.1|1991.8|2004.3|1991.6|3
1662546600000|2022-09-07 10:30:00|2003.3|1991.8|2001.3|1991.8|2003.3|1991.8|2001.3|1991.8|0
1662546900000|2022-09-07 10:35:00|1998.3|1991.6|1999.3|1988.6|2000.6|1991.6|1996.8|1985.8|39
1662547200000|2022-09-07 10:40:00|1998.3|1988.3|1995.8|1985.8|1999.3|1988.3|1995.8|1985.8|18
1662547500000|2022-09-07 10:45:00|1997.3|1986.8|2000.3|1986.1|2000.6|1988.6|1995.3|1985.8|38
1662547800000|2022-09-07 10:50:00|2000.1|1987.3|1998.3|1987.6|2000.1|1987.6|1997.8|1987.3|0
1662548100000|2022-09-07 10:55:00|1998.1|1987.8|1997.3|1986.3|1998.1|1987.8|1997.3|1986.3|10
1662548400000|2022-09-07 11:00:00|1998.3|1986.6|1999.3|1991.1|1999.3|1991.1|1998.3|1986.6|7
1662548700000|2022-09-07 11:05:00|2001.3|1991.3|1997.3|1987.3|2001.3|1991.3|1996.6|1986.8|8
1662549300000|2022-09-07 11:15:00||1986.3||1986.3||1986.3||1986.3|0
1662549900000|2022-09-07 11:25:00|1997.1|1985.8|1997.3|1984.3|1997.3|1985.8|1996.3|1982.3|10
1662550200000|2022-09-07 11:30:00|1996.3||1997.3||1997.3||1996.3||0
1662550500000|2022-09-07 11:35:00|1997.1|1983.8|1995.3|1981.3|1997.1|1983.8|1995.3|1981.3|2
1662550800000|2022-09-07 11:40:00|1994.3|1981.6|1991.3|1981.1|1994.3|1984.1|1990.3|1980.8|15
1662551100000|2022-09-07 11:45:00|1992.3|1980.8|1992.3|1982.3|1992.3|1983.3|1991.3|1980.8|13
1662551400000|2022-09-07 11:50:00|1991.8|1983.3|1993.3|1981.3|1993.8|1983.3|1991.8|1980.8|10
1662551700000|2022-09-07 11:55:00|1994.3|1983.3|1994.3|1983.3|1994.3|1983.3|1993.3|1983.3|0
1662552000000|2022-09-07 12:00:00|1995.3|1983.6|1993.6|1985.3|1995.3|1986.6|1993.6|1982.1|21
1662552300000|2022-09-07 12:05:00|1993.3|1984.3|1992.3|1980.8|1993.6|1984.3|1991.8|1980.8|6
1662552600000|2022-09-07 12:10:00|1991.8|1978.8|1990.3|1978.8|1992.1|1978.8|1989.3|1978.6|36
1662552900000|2022-09-07 12:15:00|1989.3||1989.3||1990.3||1989.3||13
1662553200000|2022-09-07 12:20:00|1988.3|1979.3|1989.3|1979.3|1989.3|1979.3|1988.3|1979.3|6
1662553500000|2022-09-07 12:25:00|1990.3|1978.8|1991.3|1978.6|1991.3|1978.8|1990.3|1978.6|15
1662553800000|2022-09-07 12:30:00|1989.3|1981.3|1990.1|1981.3|1991.3|1981.3|1989.3|1978.8|27
1662554100000|2022-09-07 12:35:00|1991.3|1979.8|1991.3|1978.6|1993.1|1981.3|1987.8|1978.6|115
1662554400000|2022-09-07 12:40:00|1991.6|1977.8|1986.3|1977.3|1991.6|1977.8|1986.3|1977.3|3
1662554700000|2022-09-07 12:45:00|1986.6|1977.6|1989.3|1975.6|1989.3|1977.6|1986.3|1975.3|40
1662555000000|2022-09-07 12:50:00|1989.1|1975.8|1988.1|1976.6|1989.1|1976.6|1984.6|1975.6|26
1662555300000|2022-09-07 12:55:00|1987.3||1989.1||1989.1||1987.3||5
1662555900000|2022-09-07 13:05:00|1988.3|1976.8|1988.3|1978.1|1988.3|1978.1|1988.3|1976.8|0
1662556200000|2022-09-07 13:10:00|1988.1||1988.1||1988.1||1988.1||0
1662556500000|2022-09-07 13:15:00||1978.3||1978.3||1978.3||1978.3|2
1662556800000|2022-09-07 13:20:00|1986.3|1978.1|1986.3|1974.8|1986.3|1978.1|1986.3|1974.3|14
1662557100000|2022-09-07 13:25:00|1988.1|1975.1|1988.1|1976.6|1988.1|1976.8|1987.8|1974.8|16
1662557400000|2022-09-07 13:30:00|1989.3|1976.8|1990.3|1981.1|1990.3|1981.1|1989.3|1975.6|17
1662557700000|2022-09-07 13:35:00|1991.3|1979.1|1995.3|1984.8|1997.3|1984.8|1991.1|1977.3|76
1662558000000|2022-09-07 13:40:00|1994.8|1984.1|1994.1|1980.1|1995.1|1984.1|1993.3|1979.8|41
1662558300000|2022-09-07 13:45:00|1994.3|1979.8|1996.1|1986.3|1996.6|1986.3|1993.3|1979.8|5
1662558600000|2022-09-07 13:50:00|1995.8|1984.1|1995.1|1984.8|1995.8|1984.8|1994.3|1982.6|5
1662558900000|2022-09-07 13:55:00|1995.3|1985.3|1995.3|1985.3|1995.6|1985.3|1995.3|1985.3|0
1662559200000|2022-09-07 14:00:00||1984.6||1981.6||1986.3||1981.3|72
1662559500000|2022-09-07 14:05:00|1995.6|1981.8|1994.3|1982.3|1995.6|1982.3|1994.3|1981.8|0
1662559800000|2022-09-07 14:10:00|1995.6|1982.6|1997.3|1987.3|1998.3|1987.3|1995.3|1982.6|27
1662560100000|2022-09-07 14:15:00|1996.8|1983.3|1997.3|1983.6|1997.3|1986.3|1996.8|1983.3|12
1662621300000|2022-09-08 07:15:00||1983.6||1983.6||1983.6||1983.6|0
1662621900000|2022-09-08 07:25:00|2020.3|2000.3|2017.1|1998.8|2020.3|2001.3|2014.3|1998.3|1
1662622200000|2022-09-08 07:30:00|2014.3|1999.3|2014.3|2003.3|2014.3|2003.3|2009.3|1998.8|2
1662622500000|2022-09-08 07:35:00|2013.3|2000.3|2013.3|2000.3|2013.3|2001.6|2011.3|2000.3|10
1662622800000|2022-09-08 07:40:00|2013.1|1999.6|2011.3|1999.1|2013.1|1999.6|2009.3|1998.8|1
1662623100000|2022-09-08 07:45:00|2011.1|1998.8|2002.6|1990.3|2011.1|1999.1|2002.6|1990.3|13
1662623400000|2022-09-08 07:50:00|2002.3|1988.6|2001.3|1987.6|2002.6|1990.3|2001.3|1986.6|61
1662623700000|2022-09-08 07:55:00|2001.1|1987.3|1999.3|1985.1|2001.1|1987.3|1999.3|1984.3|1
1662624000000|2022-09-08 08:00:00|2000.3|1984.3|2001.3|1988.3|2001.3|1988.3|2000.3|1984.3|50
1662624300000|2022-09-08 08:05:00|2002.3|1988.8|2006.3|1991.6|2007.3|1991.8|2002.3|1988.8|16
1662624600000|2022-09-08 08:10:00|2007.6|1992.3|1999.6|1989.8|2008.1|1992.6|1999.6|1989.8|125
1662624900000|2022-09-08 08:15:00|2006.8|1989.6|2001.3|1987.1|2006.8|1990.6|1998.8|1985.1|40
1662625200000|2022-09-08 08:20:00|2000.3|1986.3|2000.3|1986.8|2000.3|1988.3|2000.3|1986.3|0
1662625500000|2022-09-08 08:25:00|2000.1|1986.6|1999.8|1986.6|2000.1|1986.6|1999.8|1986.6|0
1662625800000|2022-09-08 08:30:00|2000.1||1999.6||2000.1||1999.6||0
1662626400000|2022-09-08 08:40:00|1999.3|1990.8|1998.6|1986.8|1999.6|1990.8|1998.6|1986.6|4
1662626700000|2022-09-08 08:45:00|1998.8|1986.6|1998.1|1985.1|1999.1|1986.6|1997.8|1984.8|11
1662627000000|2022-09-08 08:50:00|1997.8|1986.3|1997.6|1986.3|1998.1|1986.3|1997.6|1986.3|0
1662627300000|2022-09-08 08:55:00|1997.8||1999.3||1999.3||1997.3||1
1662627600000|2022-09-08 09:00:00|2001.3|1987.1|2001.3|1987.6|2001.3|1991.3|2001.3|1987.1|2
1662627900000|2022-09-08 09:05:00||1987.8||1988.3||1988.3||1987.8|0
1662628200000|2022-09-08 09:10:00||1988.6||1988.6||1990.3||1988.6|1
1662628500000|2022-09-08 09:15:00|1996.3|1988.1|2001.3|1988.1|2001.3|1988.3|1996.3|1987.8|0
1662628800000|2022-09-08 09:20:00||1989.3||1989.3||1989.3||1989.3|0
1662629100000|2022-09-08 09:25:00|2000.3||2000.3||2001.3||2000.3||0
1662629400000|2022-09-08 09:30:00||1991.3||1987.8||1991.3||1987.8|5
1662629700000|2022-09-08 09:35:00|2001.3||2001.3||2001.3||2001.3||0
1662630000000|2022-09-08 09:40:00|2001.1||2001.1||2001.1||2001.1||0
1662630300000|2022-09-08 09:45:00|2000.8||1998.3||2000.8||1996.1||0
1662630600000|2022-09-08 09:50:00|2000.8|1987.6|2000.8|1987.6|2000.8|1987.6|2000.8|1987.6|0
1662630900000|2022-09-08 09:55:00|1995.8||2000.8||2000.8||1995.8||0
1662631500000|2022-09-08 10:05:00|2001.1|1987.1|1999.3|1985.8|2001.1|1987.1|1999.3|1985.8|0
1662631800000|2022-09-08 10:10:00|1999.1|1985.6|2000.6|1986.1|2000.6|1986.1|1999.1|1985.1|0
1662632100000|2022-09-08 10:15:00|2000.3|1986.8|1999.3|1985.6|2000.6|1987.6|1999.3|1985.6|45
1662632700000|2022-09-08 10:25:00|1998.3|1985.3|1999.3|1986.3|1999.3|1986.3|1998.3|1985.3|10
1662633000000|2022-09-08 10:30:00||1986.8||1986.8||1986.8||1986.8|0
1662633300000|2022-09-08 10:35:00|1999.1|1988.3|1998.8|1986.8|1999.3|1989.3|1998.8|1986.8|2
1662633600000|2022-09-08 10:40:00|1999.1|1990.6|1998.6|1986.8|1999.1|1990.6|1998.3|1986.8|10
1662633900000|2022-09-08 10:45:00|1998.8|1987.1|2001.1|1987.6|2001.1|1990.3|1998.6|1987.1|30
1662634200000|2022-09-08 10:50:00|2001.3|1987.8|1999.3|1988.6|2001.3|1988.8|1999.3|1987.8|20
1662634500000|2022-09-08 10:55:00||1988.8||1988.3||1988.8||1988.3|0
1662634800000|2022-09-08 11:00:00|1999.1|1988.6|1999.1|1989.3|1999.1|1989.3|1999.1|1988.6|0
1662635100000|2022-09-08 11:05:00||1988.8||1988.8||1988.8||1988.8|0
1662635400000|2022-09-08 11:10:00|1999.3|1988.6|2000.3|1990.3|2000.8|1990.3|1999.3|1988.6|32
1662635700000|2022-09-08 11:15:00|2000.1|1989.3|1999.8|1988.8|2000.1|1989.3|1999.8|1988.8|0
1662636000000|2022-09-08 11:20:00|1999.6||1999.8||1999.8||1999.6||0
1662636600000|2022-09-08 11:30:00|1999.6|1988.6|1995.3|1983.3|1999.6|1988.6|1995.3|1982.6|77
1662636900000|2022-09-08 11:35:00|1996.1||1995.3||1996.6||1995.3||0
1662637200000|2022-09-08 11:40:00|1996.1||1997.3||1997.3||1996.1||16
1662637500000|2022-09-08 11:45:00|1997.6|1983.6|1996.6|1982.3|1998.3|1990.1|1996.3|1982.3|5
1662637800000|2022-09-08 11:50:00|1996.3|1982.1|1993.3|1983.3|1996.3|1983.3|1993.1|1982.1|0
1662638100000|2022-09-08 11:55:00|1993.1|1982.3|1991.3|1982.3|1993.1|1982.3|1991.3|1982.3|1
1662638400000|2022-09-08 12:00:00|1990.3|1981.8|2000.1|1986.3|2000.1|1986.3|1990.3|1981.8|6
1662638700000|2022-09-08 12:05:00|2001.3|1987.1|2005.3|1991.6|2005.6|1991.6|2000.8|1986.6|20
1662639000000|2022-09-08 12:10:00|2005.1|1991.3|2007.3|1993.6|2007.6|1993.6|2003.6|1991.3|0
1662639300000|2022-09-08 12:15:00|2007.6|1993.8|2008.3|1992.3|2011.8|1999.3|2007.6|1992.3|12
1662639600000|2022-09-08 12:20:00|2008.1|1993.3|2011.8|1999.3|2012.1|1999.3|2004.3|1991.3|20
1662639900000|2022-09-08 12:25:00|2011.3|2000.3|2019.3|2006.3|2019.3|2006.3|2011.3|1998.6|29
1662640200000|2022-09-08 12:30:00|2019.8|2006.6|2016.3|2002.1|2021.8|2006.6|2016.3|2001.8|16
1662640500000|2022-09-08 12:35:00|2016.1|2001.3|2013.3|2001.3|2016.1|2001.3|2013.3|2001.3|5
1662640800000|2022-09-08 12:40:00|2012.6|2002.3|2010.6|1997.3|2012.6|2002.3|2010.3|1997.3|8
1662641100000|2022-09-08 12:45:00|2010.3|1997.6|2011.8|2000.3|2012.1|2003.6|2008.3|1997.6|46
1662641400000|2022-09-08 12:50:00|2011.6|2000.6|2008.6|1993.6|2011.6|2000.8|2006.3|1993.3|21
1662641700000|2022-09-08 12:55:00|2008.1|1992.6|2001.8|1989.6|2008.1|1992.6|2001.8|1988.3|25
1662642000000|2022-09-08 13:00:00|2001.1|1989.8|1996.3|1981.6|2001.1|1990.3|1996.3|1981.6|22
1662642300000|2022-09-08 13:05:00||1981.8||1983.6||1986.3||1981.6|1
1662642600000|2022-09-08 13:10:00|1997.6|1982.3|1995.3|1981.6|1997.6|1986.8|1995.3|1981.6|29
1662642900000|2022-09-08 13:15:00|1996.1|1981.8|1999.3|1986.6|2000.8|1986.6|1996.1|1981.8|1
1662643500000|2022-09-08 13:25:00||1986.8||1987.1||1987.1||1986.8|0
1662643800000|2022-09-08 13:30:00|1998.3|1986.3|1998.1|1983.6|1998.3|1986.3|1994.6|1983.6|26
1662644100000|2022-09-08 13:35:00|1998.3|1983.3|1998.3|1987.1|1998.3|1989.3|1997.8|1983.1|4
1662644400000|2022-09-08 13:40:00|1999.3|1987.3|2005.3|1991.6|2005.3|1991.6|1996.3|1987.3|3
1662644700000|2022-09-08 13:45:00||1991.8||1992.6||1993.3||1991.8|1
1662645000000|2022-09-08 13:50:00|2005.1|1993.3|2005.3|1990.3|2005.3|1993.3|2004.3|1990.3|6
1662645300000|2022-09-08 13:55:00|2005.6|1990.6|2007.6|1990.6|2008.3|1992.1|2005.6|1990.6|11
1662645600000|2022-09-08 14:00:00|2007.3|1990.8|2003.6|1989.3|2007.3|1990.8|2003.6|1989.3|1
1662645900000|2022-09-08 14:05:00|2003.3|1989.6|2003.3|1992.8|2003.3|1992.8|2003.3|1983.6|7
1662646200000|2022-09-08 14:10:00|2002.8|1993.3|2002.3|1989.1|2002.8|1993.3|2002.3|1987.8|5
1662646500000|2022-09-08 14:15:00|2002.6|1989.3|2004.3|1992.1|2004.3|1992.1|2002.6|1989.3|30
1662708000000|2022-09-09 07:20:00|2018.3|1996.6|2043.1|2006.3|2043.3|2035.1|2018.3|1996.6|0
1662708300000|2022-09-09 07:25:00|2039.3|2006.6|2039.3|2023.3|2039.3|2023.3|2039.3|2006.6|0
1662708600000|2022-09-09 07:30:00|2033.3|2016.3|2033.3|2017.6|2033.3|2017.6|2029.3|2011.3|1
1662708900000|2022-09-09 07:35:00|2032.3|2017.8|2033.3|2020.6|2035.8|2024.3|2031.1|2017.6|28
1662709200000|2022-09-09 07:40:00|2032.1|2023.3|2032.3|2022.8|2033.3|2023.3|2031.3|2020.6|133
1662709500000|2022-09-09 07:45:00|2033.8|2023.3|2039.3|2028.6|2039.3|2028.6|2033.8|2023.3|169
1662709800000|2022-09-09 07:50:00|2041.3|2029.3|2041.1|2032.8|2041.3|2032.8|2040.3|2029.3|56
1662710100000|2022-09-09 07:55:00|2041.3|2031.3|2042.3|2032.3|2044.3|2035.3|2041.3|2031.3|78
1662710400000|2022-09-09 08:00:00|2042.8|2032.6|2041.1|2031.3|2042.8|2032.6|2041.1|2030.3|27
1662710700000|2022-09-09 08:05:00|2040.3|2031.6|2040.8|2031.3|2041.1|2031.6|2040.3|2028.3|84
1662711000000|2022-09-09 08:10:00|2041.1|2031.6|2040.8|2031.3|2041.1|2031.6|2039.6|2030.8|16
1662711300000|2022-09-09 08:15:00|2040.3|2031.8|2041.1|2031.3|2041.6|2033.3|2040.3|2030.6|31
1662711600000|2022-09-09 08:20:00|2041.6|2032.3|2043.3|2032.3|2043.3|2032.6|2041.3|2030.6|27
1662711900000|2022-09-09 08:25:00|2044.3|2033.3|2046.1|2035.8|2046.6|2035.8|2044.3|2033.3|24
1662712200000|2022-09-09 08:30:00|2044.3|2036.3|2049.3|2040.3|2049.3|2040.3|2044.3|2036.3|81
1662712500000|2022-09-09 08:35:00|2049.6|2041.3|2051.3|2039.3|2052.3|2041.3|2049.3|2038.3|34
1662712800000|2022-09-09 08:40:00|2051.1|2041.3|2054.3|2043.3|2054.3|2045.3|2049.3|2039.3|95
1662713100000|2022-09-09 08:45:00|2053.8|2042.6|2054.3|2044.6|2054.3|2045.3|2053.8|2042.6|23
1662713400000|2022-09-09 08:50:00|2052.6|2043.3|2051.3|2042.8|2054.3|2044.6|2051.3|2041.3|85
1662713700000|2022-09-09 08:55:00|2052.8|2041.3|2051.1|2040.8|2053.3|2042.3|2050.3|2040.6|25
1662714000000|2022-09-09 09:00:00|2050.8|2040.6|2050.8|2039.8|2050.8|2040.6|2050.3|2039.6|9
1662714300000|2022-09-09 09:05:00|2050.3|2038.6|2050.1|2038.3|2051.1|2038.6|2050.1|2038.3|1
1662714600000|2022-09-09 09:10:00|2049.8|2038.6|2049.8|2038.6|2049.8|2041.3|2048.3|2038.3|10
1662714900000|2022-09-09 09:15:00|2050.1|2039.3|2050.8|2040.6|2051.1|2040.6|2050.1|2039.3|39
1662715200000|2022-09-09 09:20:00|2050.3|2040.8|2050.8|2040.1|2050.8|2040.8|2050.3|2039.3|15
1662715500000|2022-09-09 09:25:00|2051.1||2051.1||2051.1||2051.1||0
1662715800000|2022-09-09 09:30:00|2050.8|2039.8|2048.3|2038.3|2050.8|2039.8|2048.3|2038.3|31
1662716100000|2022-09-09 09:35:00|2047.3|2037.8|2049.3|2038.6|2049.8|2038.6|2046.8|2036.8|60
1662716400000|2022-09-09 09:40:00|2049.8|2038.8|2050.3|2039.6|2050.3|2039.6|2049.8|2038.8|0
1662716700000|2022-09-09 09:45:00|2051.1|2039.8|2051.3|2040.1|2053.3|2042.1|2049.8|2039.8|20
1662717000000|2022-09-09 09:50:00|2051.1|2040.3|2051.1|2040.6|2051.1|2040.6|2051.1|2040.3|0
1662717300000|2022-09-09 09:55:00|2050.8|2040.3|2052.8|2040.8|2052.8|2040.8|2050.8|2040.3|0
1662717600000|2022-09-09 10:00:00|2053.1|2041.1|2053.3|2043.3|2053.6|2043.3|2052.3|2040.8|10
1662717900000|2022-09-09 10:05:00|2053.6|2045.3|2054.3|2042.6|2054.3|2045.3|2053.3|2042.6|60
1662718200000|2022-09-09 10:10:00|2054.1|2042.3|2055.3|2042.8|2055.3|2045.1|2054.1|2041.8|21
1662718500000|2022-09-09 10:15:00|2048.6|2041.3|2053.8|2042.1|2055.3|2043.1|2048.6|2040.3|1
1662718800000|2022-09-09 10:20:00|2054.3|2041.3|2052.8|2041.1|2054.3|2041.3|2052.8|2040.8|10
1662719100000|2022-09-09 10:25:00|2053.3|2041.3|2054.3|2040.8|2054.3|2041.8|2052.3|2038.8|10
1662719400000|2022-09-09 10:30:00|2054.1|2040.6|2056.8|2046.3|2057.3|2046.3|2054.1|2040.6|39
1662719700000|2022-09-09 10:35:00|2057.3|2045.6|2058.3|2045.1|2059.3|2050.3|2057.3|2044.8|48
1662720000000|2022-09-09 10:40:00|2056.3|2046.3|2057.1|2045.6|2058.3|2046.3|2056.3|2045.1|16
1662720300000|2022-09-09 10:45:00|2056.3|2045.1|2058.3|2046.1|2058.6|2046.1|2055.3|2045.1|5
1662720600000|2022-09-09 10:50:00|2057.8|2046.3|2059.3|2046.8|2059.3|2046.8|2057.3|2045.1|30
1662720900000|2022-09-09 10:55:00|2060.3|2047.3|2060.3|2049.1|2060.3|2049.1|2060.3|2047.3|35
1662721200000|2022-09-09 11:00:00|2059.3|2048.3|2059.3|2047.3|2060.3|2049.1|2058.3|2046.6|10
1662721500000|2022-09-09 11:05:00|2060.1|2046.6|2060.3|2047.8|2060.3|2047.8|2060.1|2046.6|0
1662721800000|2022-09-09 11:10:00|2060.1|2047.6|2058.8|2047.8|2060.1|2047.8|2058.1|2047.3|0
1662722100000|2022-09-09 11:15:00|2058.3|2045.3|2056.3|2042.3|2058.3|2045.3|2056.3|2042.3|20
1662722400000|2022-09-09 11:20:00|2056.8|2043.3|2054.8|2042.8|2057.3|2043.3|2054.8|2041.8|2
1662722700000|2022-09-09 11:25:00|2054.6|2039.8|2053.3|2039.8|2054.6|2042.3|2053.3|2039.8|4
1662723000000|2022-09-09 11:30:00|2054.3|2040.6|2054.3|2043.1|2054.3|2043.1|2054.3|2039.8|0
1662723300000|2022-09-09 11:35:00||2043.6||2042.1||2045.3||2040.6|0
1662723600000|2022-09-09 11:40:00||2041.3||2042.1||2042.1||2041.3|1
1662723900000|2022-09-09 11:45:00|2056.3|2041.3|2056.1|2044.1|2056.3|2044.1|2056.1|2041.3|0
1662724200000|2022-09-09 11:50:00|2055.1|2043.8|2055.6|2041.6|2057.1|2044.6|2054.3|2041.3|10
1662724500000|2022-09-09 11:55:00|2054.3|2041.3|2053.1|2041.3|2054.3|2041.3|2052.8|2041.3|0
1662724800000|2022-09-09 12:00:00|2052.8|2040.6|2050.6|2038.3|2052.8|2040.6|2050.6|2038.3|13
1662725100000|2022-09-09 12:05:00|2050.3|2039.3|2050.3|2039.3|2050.3|2039.3|2050.3|2039.3|0
1662725400000|2022-09-09 12:10:00|2052.6|2039.6|2052.6|2041.3|2052.6|2041.3|2052.3|2039.6|30
1662725700000|2022-09-09 12:15:00|2053.8|2043.3|2055.3|2043.3|2055.3|2043.3|2053.8|2043.3|0
1662726000000|2022-09-09 12:20:00|2056.3|2041.6|2057.3|2041.6|2058.3|2041.6|2055.6|2041.6|1
1662726300000|2022-09-09 12:25:00|2057.1||2057.3||2057.3||2056.8||0
1662726600000|2022-09-09 12:30:00|2057.1||2054.3||2057.1||2054.3||0
1662726900000|2022-09-09 12:35:00||2038.3||2039.3||2039.3||2038.3|1
1662727200000|2022-09-09 12:40:00|2055.1|2040.3|2055.3|2042.8|2055.3|2042.8|2055.1|2040.3|11
1662727500000|2022-09-09 12:45:00|2056.6|2044.3|2054.3|2042.6|2056.6|2044.3|2054.3|2042.6|0
1662727800000|2022-09-09 12:50:00|2056.6|2044.3|2055.3|2041.6|2056.8|2044.3|2054.6|2040.3|0
1662728100000|2022-09-09 12:55:00|2057.6|2041.8|2055.3|2041.8|2058.1|2046.3|2055.3|2041.8|2
1662728400000|2022-09-09 13:00:00|2054.3|2042.1|2054.3|2042.1|2054.3|2042.1|2054.3|2042.1|2
1662728700000|2022-09-09 13:05:00|2053.3|2041.3|2053.3|2041.3|2053.3|2041.3|2053.3|2041.3|0
1662729000000|2022-09-09 13:10:00|2054.3|2040.3|2053.8|2040.3|2054.3|2040.3|2053.8|2040.3|0
1662729300000|2022-09-09 13:15:00|2053.3||2053.3||2053.3||2053.3||0
1662729600000|2022-09-09 13:20:00|2052.8||2052.3||2052.8||2052.3||0
1662729900000|2022-09-09 13:25:00|2052.1|2038.3|2049.3|2038.3|2052.1|2038.3|2049.3|2038.3|1
1662730200000|2022-09-09 13:30:00|2051.8|2038.6|2050.3|2039.3|2051.8|2039.3|2049.3|2038.6|0
1662730500000|2022-09-09 13:35:00|2049.3|2040.3|2050.3|2041.3|2051.3|2041.3|2049.3|2039.3|0
1662730800000|2022-09-09 13:40:00|2053.3|2042.1|2050.3|2041.3|2053.3|2043.3|2050.3|2039.1|8
1662731100000|2022-09-09 13:45:00|2049.3|2039.3|2049.3|2037.3|2053.3|2042.3|2049.3|2037.3|12
1662731400000|2022-09-09 13:50:00|2051.3|2037.6|2049.3|2037.6|2051.3|2037.6|2049.3|2037.6|2
1662731700000|2022-09-09 13:55:00|2050.6|2038.3|2058.3|2041.3|2058.3|2043.8|2050.6|2037.6|2
1662732000000|2022-09-09 14:00:00|2057.3|2042.3|2057.3|2038.6|2057.3|2042.3|2057.3|2038.3|0
1662732300000|2022-09-09 14:05:00|2055.3|2039.3|2054.3|2039.3|2055.3|2039.3|2054.3|2039.3|0
1662732600000|2022-09-09 14:10:00|2052.3|2039.1|2050.1|2038.3|2052.3|2039.1|2050.1|2037.6|6
1662732900000|2022-09-09 14:15:00|2051.1|2042.8|2050.3|2038.1|2051.1|2042.8|2050.3|2037.6|30
1662967800000|2022-09-12 07:30:00|2063.3|2051.6|2066.3|2056.3|2067.3|2056.3|2063.3|2051.6|10
1662968100000|2022-09-12 07:35:00|2067.3|2052.3|2072.3|2059.8|2072.3|2063.3|2067.3|2052.3|20
1662968400000|2022-09-12 07:40:00|2071.3|2060.8|2072.3|2061.8|2072.3|2061.8|2071.3|2060.8|35
1662968700000|2022-09-12 07:45:00|2071.3|2062.1|2072.3|2060.6|2072.3|2062.3|2071.3|2060.1|5
1662969000000|2022-09-12 07:50:00|2072.8|2060.8|2073.8|2059.8|2074.3|2061.3|2072.8|2059.8|87
1662969300000|2022-09-12 07:55:00|2073.6|2057.6|2071.1|2058.8|2073.8|2058.8|2068.3|2057.3|16
1662969600000|2022-09-12 08:00:00|2073.3|2059.3|2073.3|2063.1|2073.3|2063.1|2073.3|2059.3|2
1662969900000|2022-09-12 08:05:00|2076.1|2066.3|2074.3|2062.3|2076.6|2066.3|2074.3|2062.3|15
1662970200000|2022-09-12 08:10:00|2074.1|2062.1|2073.3|2060.8|2074.1|2062.1|2072.3|2058.8|5
1662970500000|2022-09-12 08:15:00|2073.8|2061.6|2076.8|2061.3|2077.6|2065.8|2073.8|2061.3|4
1662970800000|2022-09-12 08:20:00|2076.6|2061.6|2072.3|2060.1|2076.6|2061.6|2069.3|2059.8|40
1662971100000|2022-09-12 08:25:00|2072.8|2060.3|2072.8|2061.3|2072.8|2061.3|2072.8|2060.3|5
1662971400000|2022-09-12 08:30:00|2072.3|2061.6|2074.3|2062.3|2074.3|2062.3|2072.3|2061.6|34
1662971700000|2022-09-12 08:35:00|2076.8|2062.6|2078.3|2064.1|2078.3|2066.3|2075.3|2061.6|5
1662972000000|2022-09-12 08:40:00|2077.3|2066.3|2082.3|2071.3|2082.3|2074.1|2077.3|2066.3|71
1662972300000|2022-09-12 08:45:00|2081.3|2068.8|2080.8|2067.3|2082.1|2068.8|2079.3|2067.3|18
1662972600000|2022-09-12 08:50:00|2080.3|2067.6|2079.1|2068.3|2080.3|2068.3|2079.1|2067.6|3
1662972900000|2022-09-12 08:55:00|2078.3|2067.6|2078.8|2066.8|2079.1|2067.6|2078.3|2066.8|22
1662973200000|2022-09-12 09:00:00|2079.1||2078.8||2079.1||2078.3||32
1662973500000|2022-09-12 09:05:00|2078.3|2067.3|2078.3|2067.6|2078.3|2067.6|2078.3|2067.3|2
1662973800000|2022-09-12 09:10:00|2079.1|2068.8|2081.3|2068.8|2081.3|2068.8|2079.1|2068.8|28
1662974100000|2022-09-12 09:15:00|2079.3|2067.6|2080.3|2067.8|2081.3|2067.8|2079.3|2066.8|2
1662974400000|2022-09-12 09:20:00|2081.3|2071.3|2083.3|2073.3|2083.3|2073.3|2081.3|2071.3|83
1662974700000|2022-09-12 09:25:00|2083.1|2072.1|2083.3|2072.8|2083.3|2072.8|2082.8|2071.6|5
1662975000000|2022-09-12 09:30:00|2083.8|2073.3|2083.1|2072.8|2083.8|2073.8|2082.3|2071.6|61
1662975300000|2022-09-12 09:35:00|2082.8|2069.3|2080.3|2069.6|2082.8|2073.8|2080.3|2069.3|41
1662975600000|2022-09-12 09:40:00|2081.3|2072.3|2082.3|2072.1|2082.3|2072.3|2081.3|2070.3|55
1662975900000|2022-09-12 09:45:00|2082.1|2069.3|2082.1|2069.8|2082.1|2071.8|2081.6|2068.1|44
1662976200000|2022-09-12 09:50:00|2081.3|2069.6|2082.3|2068.3|2082.8|2070.1|2081.3|2068.1|0
1662976500000|2022-09-12 09:55:00||2068.6||2070.3||2070.3||2068.6|22
1662976800000|2022-09-12 10:00:00|2080.3|2068.6|2082.3|2068.3|2082.8|2068.6|2080.3|2068.3|0
1662977100000|2022-09-12 10:05:00|2082.1|2068.1|2078.3|2066.8|2082.1|2068.1|2078.3|2066.8|6
1662977700000|2022-09-12 10:15:00|2074.8|2066.3|2077.3|2065.3|2078.3|2066.3|2074.8|2065.3|25
1662978000000|2022-09-12 10:20:00|2076.8|2063.8|2076.1|2064.1|2076.8|2064.1|2075.3|2063.8|13
1662978300000|2022-09-12 10:25:00|2075.3|2064.8|2074.1|2064.8|2075.6|2064.8|2074.1|2064.8|15
1662978600000|2022-09-12 10:30:00|2072.3|2063.8|2073.3|2061.3|2074.1|2063.8|2069.3|2059.8|31
1662978900000|2022-09-12 10:35:00|2073.1||2072.3||2073.1||2072.3||0
1662979200000|2022-09-12 10:40:00||2061.6||2061.8||2061.8||2061.6|1
1662979500000|2022-09-12 10:45:00||2062.3||2062.3||2062.3||2062.3|0
1662979800000|2022-09-12 10:50:00|||||||||32
1662980100000|2022-09-12 10:55:00|2074.1|2062.8|2074.1|2062.8|2074.1|2062.8|2074.1|2062.8|1
1662980400000|2022-09-12 11:00:00|2073.8||2074.1||2074.1||2073.8||15
1662980700000|2022-09-12 11:05:00|2073.8||2074.1||2074.1||2073.8||0
1662981000000|2022-09-12 11:10:00|2074.3|2063.3|2074.3|2063.3|2074.3|2066.1|2074.3|2062.8|27
1662981300000|2022-09-12 11:15:00|2077.3|2064.3|2077.3|2064.3|2077.3|2064.3|2077.3|2064.3|0
1662981600000|2022-09-12 11:20:00|2077.1|2063.8|2077.1|2063.3|2077.1|2063.8|2077.1|2063.3|0
1662981900000|2022-09-12 11:25:00|2076.3|2063.6|2077.1|2063.6|2077.1|2063.6|2076.3|2063.6|0
1662982200000|2022-09-12 11:30:00|2076.8|2065.8|2077.1|2064.8|2077.1|2066.3|2073.3|2064.8|0
1662982500000|2022-09-12 11:35:00|2076.8||2077.1||2077.1||2076.8||0
1662982800000|2022-09-12 11:40:00|2077.8|2065.1|2078.8|2065.1|2078.8|2065.1|2077.8|2064.8|20
1662983100000|2022-09-12 11:45:00|2079.1|2070.8|2079.1|2066.8|2079.1|2070.8|2079.1|2065.3|2
1662983400000|2022-09-12 11:50:00|2079.3|2067.3|2080.6|2068.6|2081.1|2070.3|2079.3|2066.6|1
1662983700000|2022-09-12 11:55:00|2081.3|2068.8|2081.1|2067.6|2081.3|2068.8|2080.8|2066.6|0
1662984000000|2022-09-12 12:00:00|2080.8|2067.8|2079.3|2069.3|2080.8|2069.3|2079.3|2067.8|0
1662984300000|2022-09-12 12:05:00|2080.3|2071.3|2079.8|2068.3|2080.3|2071.3|2079.8|2066.6|50
1662984600000|2022-09-12 12:10:00|2079.3|2069.3|2079.1|2069.6|2079.3|2069.6|2079.1|2069.3|0
1662984900000|2022-09-12 12:15:00|2078.8|2069.3|2078.8|2066.6|2078.8|2069.3|2078.8|2066.6|10
1662985200000|2022-09-12 12:20:00|2078.6||2078.3||2078.6||2078.3||20
1662985500000|2022-09-12 12:25:00|2077.8|2066.3|2078.3|2064.3|2078.8|2066.3|2077.8|2064.3|13
1662985800000|2022-09-12 12:30:00|2078.1|2064.6|2078.8|2066.6|2078.8|2066.6|2078.1|2064.6|3
1662986100000|2022-09-12 12:35:00|2078.3|2066.8|2077.3|2066.8|2079.3|2067.1|2077.3|2066.8|0
1662986400000|2022-09-12 12:40:00|2078.3|2067.1|2079.3|2067.1|2079.3|2067.1|2078.3|2067.1|0
1662986700000|2022-09-12 12:45:00||2067.3||2069.1||2069.1||2067.3|0
1662987300000|2022-09-12 12:55:00|2078.3|2068.3|2078.3|2068.3|2078.3|2068.3|2078.3|2068.3|0
1662987600000|2022-09-12 13:00:00||2069.3||2068.6||2069.3||2068.6|1
1662987900000|2022-09-12 13:05:00||2066.6||2066.3||2066.6||2066.3|3
1662988200000|2022-09-12 13:10:00|2078.1|2066.1|2078.3|2066.1|2078.3|2066.1|2077.3|2064.8|5
1662988500000|2022-09-12 13:15:00|2078.8|2068.1|2078.8|2069.3|2078.8|2069.3|2077.3|2068.1|20
1662988800000|2022-09-12 13:20:00|2079.1|2067.3|2078.8|2066.6|2079.1|2067.3|2077.3|2065.3|10
1662989100000|2022-09-12 13:25:00|2078.6|2066.8|2078.1|2065.8|2078.6|2066.8|2076.3|2065.3|5
1662989400000|2022-09-12 13:30:00|2077.3|2065.6|2076.3|2064.8|2077.3|2065.6|2076.3|2064.8|0
1662989700000|2022-09-12 13:35:00|2075.3|2063.8|2075.3|2063.3|2075.3|2063.8|2075.3|2063.3|11
1662990000000|2022-09-12 13:40:00|2075.1||2075.1||2075.3||2075.1||0
1662990300000|2022-09-12 13:45:00|||||||||15
1662990600000|2022-09-12 13:50:00|2075.3|2063.1|2075.3|2064.1|2075.3|2064.1|2075.3|2063.1|3
1662990900000|2022-09-12 13:55:00|2074.8|2063.8|2075.3|2063.8|2075.3|2063.8|2074.1|2062.3|10
1662991200000|2022-09-12 14:00:00||2062.3||2061.8||2062.3||2061.8|7
1662991500000|2022-09-12 14:05:00|2078.3|2062.1|2077.8|2062.1|2078.3|2062.1|2077.8|2062.1|15
1662991800000|2022-09-12 14:10:00|2077.3|2062.3|2074.3|2062.6|2077.3|2062.8|2074.3|2062.3|0
1662992100000|2022-09-12 14:15:00|2076.1|2062.8|2076.1|2062.8|2076.1|2062.8|2076.1|2062.8|1
1663053300000|2022-09-13 07:15:00|2076.1|2062.8|2076.1|2062.8|2076.1|2062.8|2076.1|2062.8|0
1663055100000|2022-09-13 07:45:00|2075.8|2067.3|2075.3|2062.3|2076.1|2067.3|2074.1|2060.8|20
1663055400000|2022-09-13 07:50:00|2075.1|2062.8|2075.1|2062.8|2075.1|2062.8|2074.6|2062.8|0
1663055700000|2022-09-13 07:55:00|2075.3||2075.3||2075.3||2075.3||0
1663056000000|2022-09-13 08:00:00|2075.1||2074.8||2075.1||2074.8||0
1663056300000|2022-09-13 08:05:00|2075.1||2074.8||2075.1||2071.3||0
1663056600000|2022-09-13 08:10:00|2075.1|2063.1|2077.3|2063.3|2078.3|2064.1|2075.1|2063.1|12
1663056900000|2022-09-13 08:15:00|2078.3|2064.1|2077.3|2066.3|2078.3|2066.3|2077.1|2063.3|0
1663057200000|2022-09-13 08:20:00|2077.1|2063.1|2076.8|2063.3|2077.3|2063.3|2076.8|2063.1|27
1663057500000|2022-09-13 08:25:00|2076.6||2076.6||2076.8||2076.1||3
1663057800000|2022-09-13 08:30:00|2076.3|2062.8|2071.6|2057.6|2076.3|2062.8|2071.6|2057.6|61
1663058100000|2022-09-13 08:35:00|2071.8|2057.8|2070.3|2060.3|2072.8|2060.3|2070.3|2057.8|10
1663058400000|2022-09-13 08:40:00|2073.3|2058.6|2069.3|2058.3|2073.3|2058.6|2069.3|2058.3|10
1663058700000|2022-09-13 08:45:00|2070.8|2057.8|2069.3|2057.8|2070.8|2057.8|2068.3|2057.8|22
1663059000000|2022-09-13 08:50:00|2067.3|2058.1|2069.8|2057.8|2069.8|2058.1|2067.3|2057.8|57
1663059300000|2022-09-13 08:55:00|2068.3||2068.3||2069.8||2068.3||0
1663059600000|2022-09-13 09:00:00|2068.1|2057.3|2068.3|2053.8|2068.3|2057.3|2067.3|2051.8|14
1663059900000|2022-09-13 09:05:00||2054.3||2054.3||2054.3||2054.3|0
1663060200000|2022-09-13 09:10:00||2055.3||2055.3||2055.3||2055.3|2
1663060500000|2022-09-13 09:15:00|2063.6|2056.3|2068.3|2055.3|2068.3|2056.3|2063.6|2055.3|0
1663060800000|2022-09-13 09:20:00|||||||||12
1663061400000|2022-09-13 09:30:00|2069.8|2056.3|2069.8|2056.3|2069.8|2056.3|2069.8|2056.3|1
1663061700000|2022-09-13 09:35:00|2071.6|2057.1|2070.3|2058.1|2071.6|2058.1|2069.3|2056.3|5
1663062000000|2022-09-13 09:40:00|2069.8|2056.3|2071.3|2061.8|2071.3|2061.8|2066.1|2056.3|3
1663062300000|2022-09-13 09:45:00|2072.3||2072.3||2072.3||2072.3||0
1663062600000|2022-09-13 09:50:00|2073.3|2063.8|2074.3|2064.8|2075.3|2066.3|2073.3|2063.8|9
1663062900000|2022-09-13 09:55:00|2075.3|2066.3|2075.3|2066.3|2075.3|2066.3|2075.3|2066.3|1
1663063200000|2022-09-13 10:00:00|2074.3|2064.8|2076.3|2064.6|2077.1|2064.8|2074.3|2060.3|2
1663063500000|2022-09-13 10:05:00|2074.3|2062.8|2074.3|2063.6|2074.3|2063.6|2074.3|2062.8|0
1663063800000|2022-09-13 10:10:00|2076.3|2063.8|2079.3|2067.1|2079.6|2067.1|2076.3|2063.8|40
1663064100000|2022-09-13 10:15:00|2078.3|2066.3|2078.8|2067.8|2079.1|2067.8|2077.3|2066.3|10
1663064400000|2022-09-13 10:20:00|2078.3|2066.3|2077.3|2068.3|2078.3|2068.3|2075.8|2064.1|45
1663064700000|2022-09-13 10:25:00|2076.3|2066.8|2076.1|2064.8|2076.3|2066.8|2074.8|2064.6|10
1663065000000|2022-09-13 10:30:00|2078.1|2065.1|2077.3|2066.3|2078.1|2066.3|2077.3|2065.1|10
1663065300000|2022-09-13 10:35:00|2078.1|2066.1|2077.8|2066.1|2078.1|2066.1|2077.3|2066.1|0
1663065600000|2022-09-13 10:40:00|2078.1|2068.3|2081.8|2070.6|2081.8|2070.6|2078.1|2068.3|35
1663065900000|2022-09-13 10:45:00|2081.3|2072.3|2082.1|2070.3|2082.3|2072.6|2081.3|2070.3|10
1663066200000|2022-09-13 10:50:00|2082.3|2070.6|2082.3|2071.3|2083.8|2071.6|2082.3|2070.6|0
1663066500000|2022-09-13 10:55:00|2081.3|2070.8|2082.1|2071.3|2082.1|2071.3|2081.3|2070.3|3
1663066800000|2022-09-13 11:00:00|2084.3|2071.8|2084.3|2072.3|2084.3|2072.3|2084.3|2071.3|5
1663067100000|2022-09-13 11:05:00||2073.3||2072.3||2073.3||2072.3|5
1663067400000|2022-09-13 11:10:00|2083.3|2070.3|2082.3|2070.6|2083.3|2072.1|2082.3|2070.3|0
1663067700000|2022-09-13 11:15:00|2081.3|2070.3|2081.3|2070.3|2081.3|2070.3|2081.3|2070.3|0
1663068000000|2022-09-13 11:20:00|2080.3|2069.3|2079.1|2067.3|2080.3|2069.3|2079.1|2066.1|0
1663068300000|2022-09-13 11:25:00||2068.1||2068.8||2068.8||2068.1|0
1663068600000|2022-09-13 11:30:00|2076.6|2068.3|2077.3|2068.3|2079.1|2068.6|2076.6|2068.3|7
1663068900000|2022-09-13 11:35:00|2079.1|2068.6|2078.8|2068.6|2079.1|2068.6|2078.8|2068.6|1
1663069200000|2022-09-13 11:40:00||2066.6||2066.3||2066.6||2066.3|0
1663069500000|2022-09-13 11:45:00|2078.6|2066.8|2082.8|2067.3|2082.8|2069.3|2078.6|2066.8|42
1663069800000|2022-09-13 11:50:00|2080.3|2068.1|2082.8|2068.3|2082.8|2068.3|2080.3|2067.3|20
1663070100000|2022-09-13 11:55:00|2082.6|2067.3|2082.8|2068.3|2082.8|2068.3|2082.3|2067.3|0
1663070400000|2022-09-13 12:00:00|2082.3|2068.1|2081.8|2068.3|2082.3|2068.3|2081.8|2068.1|0
1663070700000|2022-09-13 12:05:00|2082.3|2068.6|2082.3|2068.6|2082.3|2068.6|2082.3|2068.3|0
1663071000000|2022-09-13 12:10:00||2068.3||2068.6||2068.8||2068.3|0
1663071900000|2022-09-13 12:25:00||2068.8||2068.8||2068.8||2068.8|0
1663072200000|2022-09-13 12:30:00|2076.6|2068.6|2071.1|2057.6|2076.6|2068.6|2070.8|2055.6|51
1663072500000|2022-09-13 12:35:00|2072.3|2058.3|2072.1|2058.1|2072.3|2059.8|2072.1|2058.1|8
1663072800000|2022-09-13 12:40:00|2069.3|2055.6|2062.3|2052.8|2069.3|2055.6|2061.3|2052.8|80
1663073100000|2022-09-13 12:45:00|2060.8|2049.6|2058.3|2048.1|2064.3|2053.6|2058.3|2048.1|43
1663073400000|2022-09-13 12:50:00|2058.1|2047.8|2056.8|2045.3|2058.3|2047.8|2056.8|2045.3|28
1663073700000|2022-09-13 12:55:00|2052.3|2042.8|2046.3|2033.8|2052.3|2042.8|2046.3|2033.6|62
1663074000000|2022-09-13 13:00:00|2049.3|2034.1|2048.3|2038.3|2050.3|2038.3|2048.3|2033.8|13
1663074300000|2022-09-13 13:05:00|2050.8|2041.3|2050.6|2039.3|2053.8|2042.3|2050.6|2038.3|33
1663074600000|2022-09-13 13:10:00|2051.1|2034.6|2048.3|2034.8|2051.3|2035.3|2048.1|2034.6|2
1663074900000|2022-09-13 13:15:00|2046.3|2035.3|2048.6|2036.6|2048.6|2036.6|2046.3|2035.3|3
1663075200000|2022-09-13 13:20:00|2049.3|2036.3|2052.3|2039.6|2053.6|2039.6|2049.3|2036.3|11
1663075500000|2022-09-13 13:25:00|2053.8|2039.8|2052.6|2040.6|2054.6|2040.6|2052.3|2039.8|10
1663075800000|2022-09-13 13:30:00|2052.3|2039.8|2052.3|2041.3|2052.3|2041.3|2049.3|2039.8|2
1663076100000|2022-09-13 13:35:00|2053.3|2040.3|2049.3|2038.8|2054.3|2041.3|2049.3|2038.8|30
1663076400000|2022-09-13 13:40:00|2048.1|2037.3|2049.3|2036.3|2049.3|2037.3|2047.8|2034.6|16
1663076700000|2022-09-13 13:45:00|2049.1|2035.1|2046.3|2036.3|2049.1|2036.3|2045.6|2035.1|10
1663077000000|2022-09-13 13:50:00|2046.1|2035.1|2049.8|2040.3|2049.8|2040.3|2045.8|2035.1|51
1663077300000|2022-09-13 13:55:00|2050.3|2040.6|2049.3|2037.6|2051.3|2040.6|2049.3|2037.3|25
1663077600000|2022-09-13 14:00:00|2044.3|2037.3|2044.3|2035.6|2044.3|2037.3|2044.3|2035.6|5
1663077900000|2022-09-13 14:05:00|2049.3|2035.1|2047.3|2036.3|2049.3|2036.3|2047.3|2035.1|16
1663078200000|2022-09-13 14:10:00|2047.1|2036.6|2048.6|2037.3|2048.8|2037.3|2047.1|2036.6|10
1663078500000|2022-09-13 14:15:00|2048.1||2046.3||2048.8||2046.3||21
1663139700000|2022-09-14 07:15:00|2046.3|2037.3|2046.3|2037.3|2046.3|2037.3|2046.3|2037.3|0
1663140000000|2022-09-14 07:20:00|2037.1|2016.3|2023.8|2012.3|2037.1|2016.3|2023.8|2008.3|11
1663140300000|2022-09-14 07:25:00|2023.3|2009.3|2023.3|2008.6|2023.3|2009.6|2022.3|2008.6|3
1663140600000|2022-09-14 07:30:00|2023.8|2011.3|2023.8|2012.6|2023.8|2012.6|2023.8|2011.3|4
1663140900000|2022-09-14 07:35:00|2026.8|2019.3|2028.3|2016.3|2028.3|2019.3|2026.8|2012.6|12
1663141200000|2022-09-14 07:40:00|2029.3|2020.3|2032.3|2018.3|2044.1|2024.8|2029.3|2016.3|2
1663141500000|2022-09-14 07:45:00|2030.3|2019.3|2029.3|2017.8|2030.3|2021.3|2029.3|2017.8|0
1663141800000|2022-09-14 07:50:00|2029.8|2018.1|2030.8|2015.6|2031.3|2018.1|2029.6|2015.6|5
1663142100000|2022-09-14 07:55:00|2029.3|2015.1|2029.3|2013.3|2029.3|2015.3|2027.8|2013.3|12
1663142400000|2022-09-14 08:00:00|2030.8|2013.6|2030.3|2015.1|2030.8|2015.1|2030.3|2013.6|5
1663142700000|2022-09-14 08:05:00|2029.3|2015.3|2031.3|2015.6|2031.3|2023.1|2029.3|2015.3|0
1663143000000|2022-09-14 08:10:00|2031.1|2015.8|2031.1|2016.3|2031.1|2016.3|2031.1|2015.8|0
1663143300000|2022-09-14 08:15:00|2031.3|2022.8|2029.3|2016.3|2031.3|2022.8|2029.3|2016.3|2
1663143600000|2022-09-14 08:20:00|2030.8||2028.6||2031.1||2028.3||6
1663143900000|2022-09-14 08:25:00|2027.1|2015.1|2026.8|2012.3|2027.1|2018.6|2024.6|2012.3|7
1663144200000|2022-09-14 08:30:00|2026.3|2012.6|2026.3|2015.3|2026.3|2015.3|2026.3|2012.6|0
1663144500000|2022-09-14 08:35:00|2026.8|2013.6|2030.3|2016.6|2031.1|2016.6|2026.8|2013.6|10
1663144800000|2022-09-14 08:40:00||2016.1||2017.1||2017.1||2016.1|0
1663145100000|2022-09-14 08:45:00||2017.3||2017.1||2018.1||2017.1|0
1663145400000|2022-09-14 08:50:00|2030.1|2017.3|2030.1|2018.1|2030.1|2018.3|2030.1|2017.3|0
1663145700000|2022-09-14 08:55:00|2030.3|2018.3|2030.1|2019.8|2030.3|2021.3|2030.1|2018.1|5
1663146000000|2022-09-14 09:00:00|2030.3|2020.6|2033.1|2021.1|2033.3|2021.1|2030.3|2020.6|8
1663146300000|2022-09-14 09:05:00|2033.3|2025.1|2034.3|2024.1|2035.3|2025.1|2033.3|2021.3|0
1663146600000|2022-09-14 09:10:00|2035.3|2024.8|2036.3|2024.1|2037.3|2026.8|2035.3|2023.3|5
1663146900000|2022-09-14 09:15:00|2035.8|2023.6|2040.3|2026.3|2040.3|2032.1|2035.6|2023.6|6
1663147200000|2022-09-14 09:20:00|2040.1|2032.1|2037.3|2026.6|2040.3|2032.1|2037.3|2026.3|20
1663147500000|2022-09-14 09:25:00|2038.3|2026.3|2037.3|2026.3|2039.3|2026.3|2037.1|2026.3|30
1663147800000|2022-09-14 09:30:00|2039.3|2026.8|2039.1|2029.3|2039.3|2029.3|2039.1|2026.8|4
1663148100000|2022-09-14 09:35:00|2037.3|2026.8|2039.1|2028.6|2039.1|2028.6|2037.3|2026.8|6
1663148400000|2022-09-14 09:40:00|2039.3|2028.8|2039.3|2028.8|2041.6|2031.1|2039.3|2027.8|30
1663148700000|2022-09-14 09:45:00|2038.3|2027.8|2039.3|2028.8|2042.3|2033.3|2038.3|2027.8|1
1663149000000|2022-09-14 09:50:00|2038.3|2028.6|2040.3|2027.8|2040.3|2029.8|2037.3|2027.8|27
1663149300000|2022-09-14 09:55:00|2039.3|2028.6|2039.3|2027.8|2039.3|2028.8|2038.3|2027.8|0
1663149600000|2022-09-14 10:00:00|2040.3|2028.3|2041.6|2031.3|2041.8|2031.3|2040.3|2028.3|2
1663149900000|2022-09-14 10:05:00|2043.3|2029.8|2043.1|2031.1|2043.8|2031.3|2037.3|2027.8|21
1663150200000|2022-09-14 10:10:00|2041.6|2029.6|2042.3|2029.8|2042.3|2031.8|2038.1|2029.6|1
1663150500000|2022-09-14 10:15:00|2041.3|2030.6|2040.3|2030.1|2043.1|2030.6|2040.3|2029.8|0
1663150800000|2022-09-14 10:20:00|2041.3|2030.8|2042.1|2029.8|2042.1|2030.8|2040.3|2029.8|0
1663151100000|2022-09-14 10:25:00|2042.6|2030.1|2042.3|2030.3|2042.6|2030.3|2042.1|2030.1|8
1663151400000|2022-09-14 10:30:00|2042.1|2030.1|2037.6|2027.8|2042.1|2031.8|2037.6|2027.8|1
1663151700000|2022-09-14 10:35:00|2039.1|2026.8|2034.3|2025.3|2039.1|2026.8|2034.3|2025.3|30
1663152000000|2022-09-14 10:40:00|2037.3|2025.1|2034.3|2023.8|2037.6|2025.1|2034.3|2023.8|31
1663152300000|2022-09-14 10:45:00|2031.8|2019.6|2032.3|2021.3|2034.3|2021.8|2031.8|2019.6|16
1663152600000|2022-09-14 10:50:00|2030.3|2020.6|2029.3|2017.1|2030.3|2020.6|2029.3|2015.6|39
1663152900000|2022-09-14 10:55:00|2028.6|2013.3|2028.8|2015.3|2028.8|2015.3|2027.1|2012.8|20
1663153200000|2022-09-14 11:00:00|2029.1|2015.6|2029.3|2016.3|2029.3|2016.8|2029.1|2015.6|0
1663153500000|2022-09-14 11:05:00|2029.6|2015.6|2032.3|2017.6|2032.3|2017.6|2029.6|2015.3|1
1663153800000|2022-09-14 11:10:00|2033.8|2017.8|2034.3|2019.3|2035.3|2019.6|2033.3|2017.6|0
1663154100000|2022-09-14 11:15:00|2035.8|2026.3|2033.6|2019.3|2035.8|2027.1|2033.1|2019.3|7
1663154400000|2022-09-14 11:20:00|2033.8|2017.6|2032.1|2015.3|2033.8|2017.6|2027.6|2015.3|35
1663154700000|2022-09-14 11:25:00|2030.6|2014.6|2030.1|2016.6|2030.6|2016.6|2028.3|2014.3|0
1663155000000|2022-09-14 11:30:00|2030.3|2016.3|2030.8|2017.3|2030.8|2017.3|2030.3|2016.3|0
1663155300000|2022-09-14 11:35:00|2030.6|2017.1|2028.6|2016.6|2031.8|2017.1|2028.6|2016.3|0
1663155600000|2022-09-14 11:40:00|2031.6|2016.8|2031.8|2017.3|2032.1|2017.3|2031.1|2016.8|50
1663155900000|2022-09-14 11:45:00|2032.8|2017.6|2031.3|2017.6|2032.8|2017.6|2031.3|2017.6|0
1663156200000|2022-09-14 11:50:00|2029.3|2017.3|2028.8|2016.3|2029.3|2017.3|2028.8|2016.3|36
1663156500000|2022-09-14 11:55:00|2028.6|2015.8|2025.3|2014.6|2028.6|2016.3|2025.3|2014.3|121
1663156800000|2022-09-14 12:00:00|2026.3|2016.3|2027.3|2016.3|2027.3|2016.3|2026.3|2016.3|0
1663157100000|2022-09-14 12:05:00|2028.3|2014.3|2028.6|2016.3|2028.8|2016.6|2024.6|2014.3|55
1663157400000|2022-09-14 12:10:00|2026.3|2014.3|2028.8|2016.8|2028.8|2016.8|2025.3|2014.3|10
1663157700000|2022-09-14 12:15:00|2029.3||2027.1||2029.3||2027.1||101
1663158000000|2022-09-14 12:20:00|2029.3|2017.1|2029.3|2017.3|2029.3|2017.3|2027.1|2016.8|20
1663158300000|2022-09-14 12:25:00|2030.3||2029.3||2031.1||2029.3||0
1663158600000|2022-09-14 12:30:00|2029.1|2016.8|2027.3|2017.3|2029.3|2017.3|2027.3|2016.8|0
1663158900000|2022-09-14 12:35:00|2029.1|2016.8|2029.3|2017.1|2029.3|2017.1|2029.1|2016.8|2
1663159200000|2022-09-14 12:40:00||2017.3||2017.8||2017.8||2017.3|0
1663159500000|2022-09-14 12:45:00|2033.1|2021.6|2030.6|2018.1|2033.8|2022.3|2030.6|2017.8|3
1663159800000|2022-09-14 12:50:00|2030.3|2018.3|2033.3|2019.3|2033.6|2019.3|2030.3|2018.3|0
1663160100000|2022-09-14 12:55:00|2034.3|2019.6|2033.3|2021.6|2034.3|2021.8|2033.3|2019.6|10
1663160400000|2022-09-14 13:00:00|2034.3|2021.8|2032.8|2020.6|2034.6|2022.1|2032.3|2020.6|40
1663160700000|2022-09-14 13:05:00|2033.3|2020.8|2032.3|2020.6|2033.3|2020.8|2032.3|2020.6|0
1663161000000|2022-09-14 13:10:00|2034.1|2021.6|2032.3|2020.3|2034.3|2022.1|2032.3|2020.3|125
1663161300000|2022-09-14 13:15:00|2032.1|2018.8|2031.3|2020.3|2032.1|2020.3|2031.3|2018.8|0
1663161600000|2022-09-14 13:20:00|2030.8|2019.3|2030.3|2020.3|2031.1|2020.3|2030.3|2018.8|11
1663161900000|2022-09-14 13:25:00|2031.3|2019.3|2032.3|2022.3|2032.3|2022.3|2031.3|2019.3|0
1663162200000|2022-09-14 13:30:00||2021.8||2020.3||2023.3||2020.3|11
1663162500000|2022-09-14 13:35:00|2031.3|2019.6|2032.3|2020.6|2033.1|2020.8|2031.3|2019.6|10
1663162800000|2022-09-14 13:40:00|2031.3|2020.3|2032.3|2020.6|2032.3|2022.3|2031.3|2020.3|14
1663163100000|2022-09-14 13:45:00|2032.1|2021.3|2033.3|2022.6|2033.8|2022.6|2032.1|2020.6|1
1663163400000|2022-09-14 13:50:00|2033.8|2022.8|2033.6|2023.3|2033.8|2023.3|2033.6|2022.8|0
1663163700000|2022-09-14 13:55:00|2033.3|2022.6|2033.6|2022.8|2033.6|2022.8|2033.3|2022.6|34
1663164000000|2022-09-14 14:00:00|2034.3|2023.1|2034.1|2021.3|2034.6|2023.3|2034.1|2021.3|61
1663164300000|2022-09-14 14:05:00|2033.3|2021.6|2034.1|2022.3|2034.1|2022.3|2032.3|2021.3|46
1663164600000|2022-09-14 14:10:00|2033.8|2021.8|2033.3|2021.8|2033.8|2022.3|2030.3|2021.8|40
1663164900000|2022-09-14 14:15:00|2032.3|2021.3|2032.3|2021.3|2032.3|2021.3|2032.3|2021.3|12
1663226100000|2022-09-15 07:15:00|2032.3|2021.3|2032.3|2021.3|2032.3|2021.3|2032.3|2021.3|0
1663227000000|2022-09-15 07:30:00|2044.3|2021.8|2049.3|2026.3|2054.3|2026.3|2044.3|2021.8|0
1663227300000|2022-09-15 07:35:00|2054.3|2031.3|2054.3|2036.6|2054.3|2038.6|2054.3|2031.3|0
1663227600000|2022-09-15 07:40:00|2053.1|2038.3|2052.6|2040.8|2054.3|2041.8|2052.6|2036.6|0
1663227900000|2022-09-15 07:45:00|2052.1|2039.3|2052.3|2040.3|2053.1|2040.6|2049.3|2038.6|0
1663228200000|2022-09-15 07:50:00|2053.3|2041.1|2053.3|2041.3|2053.8|2041.3|2053.3|2041.1|0
1663228500000|2022-09-15 07:55:00|2054.3|2041.6|2057.1|2045.1|2057.3|2045.1|2054.3|2041.1|31
1663228800000|2022-09-15 08:00:00|2057.3|2045.8|2060.3|2048.3|2060.3|2051.3|2057.3|2045.8|18
1663229100000|2022-09-15 08:05:00|2064.8|2048.8|2060.3|2050.3|2065.3|2053.1|2060.3|2048.6|30
1663229400000|2022-09-15 08:10:00|2059.3|2048.6|2061.3|2050.8|2061.8|2051.1|2059.3|2048.6|45
1663229700000|2022-09-15 08:15:00|2060.3|2051.1|2061.3|2049.6|2061.3|2051.3|2059.3|2049.3|57
1663230000000|2022-09-15 08:20:00|2059.3|2049.3|2058.3|2048.3|2059.3|2049.3|2058.3|2048.3|20
1663230300000|2022-09-15 08:25:00|2059.1|2048.6|2060.3|2049.3|2060.8|2051.1|2059.1|2048.6|31
1663230600000|2022-09-15 08:30:00|2059.3|2049.1|2059.3|2049.3|2059.3|2049.3|2057.3|2048.6|46
1663230900000|2022-09-15 08:35:00|2061.1|2048.8|2061.1|2049.1|2061.1|2049.1|2061.1|2048.8|5
1663231200000|2022-09-15 08:40:00|2060.6|2048.8|2055.8|2046.3|2060.6|2048.8|2055.8|2046.3|46
1663231500000|2022-09-15 08:45:00|2055.3|2045.8|2054.3|2043.1|2056.6|2045.8|2054.3|2042.8|84
1663231800000|2022-09-15 08:50:00|2054.1|2042.6|2053.3|2041.1|2054.1|2042.6|2052.8|2041.1|1
1663232100000|2022-09-15 08:55:00|2054.3|2041.3|2054.3|2042.1|2054.3|2042.1|2054.3|2041.3|0
1663232400000|2022-09-15 09:00:00|2054.6|2042.6|2055.3|2044.6|2055.8|2044.8|2054.6|2042.6|40
1663232700000|2022-09-15 09:05:00|2055.8|2046.3|2054.3|2045.3|2055.8|2046.6|2054.3|2044.6|21
1663233000000|2022-09-15 09:10:00||2044.3||2043.3||2044.3||2043.3|1
1663233300000|2022-09-15 09:15:00|2055.8|2043.6|2059.3|2047.1|2059.3|2047.1|2055.8|2043.6|33
1663233600000|2022-09-15 09:20:00|2059.1|2046.8|2056.3|2044.6|2059.1|2046.8|2056.3|2044.6|0
1663233900000|2022-09-15 09:25:00|2057.3|2044.8|2057.3|2045.6|2057.3|2045.6|2057.3|2044.8|0
1663234200000|2022-09-15 09:30:00|2059.3|2045.8|2058.8|2047.1|2059.3|2047.1|2058.8|2045.8|0
1663234500000|2022-09-15 09:35:00|2059.1|2048.1|2062.1|2048.1|2062.1|2049.8|2059.1|2048.1|1
1663234800000|2022-09-15 09:40:00|2062.3|2048.3|2059.3|2048.1|2062.3|2048.8|2059.3|2047.3|5
1663235100000|2022-09-15 09:45:00|2062.3|2048.6|2058.3|2047.3|2062.3|2053.3|2058.3|2046.8|2
1663235400000|2022-09-15 09:50:00|2058.1|2048.3|2058.1|2047.3|2058.3|2048.6|2058.1|2047.3|0
1663235700000|2022-09-15 09:55:00|2057.8|2046.8|2057.3|2046.3|2058.3|2046.8|2057.3|2046.3|11
1663236000000|2022-09-15 10:00:00||2046.6||2046.6||2046.6||2046.6|8
1663236300000|2022-09-15 10:05:00|2057.1|2046.3|2056.3|2045.3|2057.1|2046.3|2056.3|2045.1|20
1663236600000|2022-09-15 10:10:00|2055.8||2055.8||2055.8||2055.8||5
1663236900000|2022-09-15 10:15:00|2055.3|2044.8|2054.3|2043.3|2055.3|2044.8|2054.3|2043.3|19
1663237200000|2022-09-15 10:20:00||2043.1||2042.8||2043.8||2042.6|0
1663237800000|2022-09-15 10:30:00||2042.6||2042.6||2042.6||2042.6|10
1663238100000|2022-09-15 10:35:00|2051.3|2042.3|2053.8|2042.1|2054.1|2042.3|2051.3|2042.1|6
1663238400000|2022-09-15 10:40:00|2053.6|2041.8|2053.6|2041.3|2053.8|2041.8|2053.6|2041.3|0
1663238700000|2022-09-15 10:45:00|2053.3|2041.6|2054.3|2043.3|2054.3|2043.3|2053.3|2041.6|0
1663239000000|2022-09-15 10:50:00|||||||||16
1663239600000|2022-09-15 11:00:00||2042.6||2042.8||2042.8||2042.6|29
1663239900000|2022-09-15 11:05:00|2054.1|2043.1|2053.3|2041.3|2054.1|2043.1|2053.3|2041.3|14
1663240200000|2022-09-15 11:10:00|2052.8|2041.6|2052.8|2041.3|2052.8|2041.6|2052.8|2041.3|1
1663240500000|2022-09-15 11:15:00|2052.3||2051.3||2052.3||2051.3||2
1663240800000|2022-09-15 11:20:00||2041.6||2041.6||2041.6||2041.6|6
1663241100000|2022-09-15 11:25:00|2052.8|2041.8|2052.3|2041.8|2052.8|2041.8|2052.3|2041.8|0
1663241400000|2022-09-15 11:30:00|2051.3||2052.8||2052.8||2051.3||10
1663241700000|2022-09-15 11:35:00||2042.3||2042.3||2042.3||2042.3|0
1663242000000|2022-09-15 11:40:00||2041.6||2041.6||2041.6||2041.6|0
1663242300000|2022-09-15 11:45:00|2051.3|2041.3|2052.1|2040.6|2052.8|2041.3|2051.3|2040.3|10
1663242600000|2022-09-15 11:50:00|2051.3|2040.3|2048.3|2038.8|2051.3|2040.3|2048.3|2038.3|14
1663242900000|2022-09-15 11:55:00|2051.3|2038.6|2051.3|2038.8|2051.3|2039.1|2051.3|2038.3|31
1663243200000|2022-09-15 12:00:00|2051.1|2039.1|2049.3|2038.6|2052.3|2039.6|2049.3|2038.6|0
1663243500000|2022-09-15 12:05:00|2052.8|2039.3|2050.1|2039.3|2052.8|2043.3|2049.3|2039.3|4
1663243800000|2022-09-15 12:10:00|2049.3|2038.6|2049.1|2038.1|2049.3|2038.8|2049.1|2037.8|4
1663244100000|2022-09-15 12:15:00||2038.3||2038.3||2038.3||2038.3|22
1663244400000|2022-09-15 12:20:00|2049.3|2038.6|2049.6|2038.8|2049.6|2038.8|2049.3|2038.6|0
1663244700000|2022-09-15 12:25:00|2049.1|2038.6|2045.6|2034.6|2049.1|2038.6|2045.6|2034.6|109
1663245000000|2022-09-15 12:30:00|2046.3|2036.3|2046.3|2033.3|2046.3|2036.3|2043.8|2032.6|14
1663245300000|2022-09-15 12:35:00||2034.3||2033.6||2034.3||2033.6|0
1663245600000|2022-09-15 12:40:00||2033.3||2034.6||2034.6||2033.3|30
1663245900000|2022-09-15 12:45:00|2047.3||2048.1||2048.1||2047.3||4
1663246200000|2022-09-15 12:50:00|2048.3|2036.6|2048.3|2037.6|2048.3|2037.6|2048.3|2036.6|0
1663246500000|2022-09-15 12:55:00|2048.1|2037.8|2048.1|2038.3|2048.1|2038.3|2048.1|2037.8|0
1663246800000|2022-09-15 13:00:00||2037.8||2038.6||2038.6||2037.6|19
1663247100000|2022-09-15 13:05:00|2048.3|2038.8|2050.6|2039.1|2050.8|2039.1|2048.3|2038.8|25
1663247400000|2022-09-15 13:10:00|2050.3||2050.1||2050.3||2050.1||0
1663247700000|2022-09-15 13:15:00|2049.3|2039.3|2050.1|2040.8|2050.1|2040.8|2049.3|2039.3|25
1663248000000|2022-09-15 13:20:00|2050.3|2041.1|2049.3|2038.3|2052.3|2042.1|2046.6|2038.3|20
1663248300000|2022-09-15 13:25:00|2049.1|2038.6|2049.1|2039.1|2049.1|2039.1|2049.1|2038.6|25
1663248600000|2022-09-15 13:30:00|2048.8|2039.3|2049.1|2035.3|2049.1|2039.3|2048.8|2035.1|51
1663248900000|2022-09-15 13:35:00|2048.6|2036.3|2048.6|2039.8|2049.1|2039.8|2048.6|2036.3|3
1663249200000|2022-09-15 13:40:00|2049.1|2039.6|2049.6|2039.8|2050.6|2039.8|2048.3|2039.6|15
1663249500000|2022-09-15 13:45:00|2049.1||2049.6||2050.6||2048.8||0
1663249800000|2022-09-15 13:50:00|2050.3|2040.1|2050.6|2040.1|2051.1|2040.1|2049.8|2040.1|50
1663250100000|2022-09-15 13:55:00|2050.3||2052.6||2052.6||2050.3||57
1663250400000|2022-09-15 14:00:00||2040.3||2040.6||2040.6||2040.3|0
1663250700000|2022-09-15 14:05:00||2040.3||2040.3||2040.3||2040.3|1
1663251000000|2022-09-15 14:10:00||2040.1||2037.6||2040.1||2037.3|11
1663251300000|2022-09-15 14:15:00|2051.6|2037.8|2051.6|2039.6|2051.6|2039.6|2051.6|2037.6|23
1663312500000|2022-09-16 07:15:00|2051.6|2039.6|2051.6|2039.6|2051.6|2039.6|2051.6|2039.6|0
1663313100000|2022-09-16 07:25:00|2030.6|2018.6|2025.6|2013.6|2030.6|2018.6|2025.6|2012.6|6
1663313400000|2022-09-16 07:30:00|2024.6|2012.8|2024.6|2012.8|2024.6|2012.8|2024.6|2012.8|0
1663313700000|2022-09-16 07:35:00|2025.6|2012.6|2028.8|2017.6|2030.1|2017.6|2025.6|2012.6|6
1663314000000|2022-09-16 07:40:00|2030.1|2020.8|2029.8|2018.1|2030.1|2020.8|2028.6|2017.6|20
1663314300000|2022-09-16 07:45:00|2029.6|2017.6|2028.1|2017.1|2029.6|2017.6|2027.8|2016.3|42
1663314600000|2022-09-16 07:50:00|2027.8|2014.8|2024.6|2012.8|2027.8|2016.6|2024.6|2012.8|21
1663314900000|2022-09-16 07:55:00|2024.3|2013.3|2026.1|2014.8|2026.1|2014.8|2024.3|2013.3|54
1663315200000|2022-09-16 08:00:00|2025.6|2016.8|2032.6|2022.6|2033.8|2022.6|2025.6|2016.8|73
1663315500000|2022-09-16 08:05:00|2033.8|2023.3|2032.6|2022.8|2035.6|2026.6|2030.6|2020.8|31
1663315800000|2022-09-16 08:10:00|2035.3|2021.1|2033.6|2023.8|2035.3|2023.8|2031.6|2021.1|14
1663316100000|2022-09-16 08:15:00|2035.3|2024.1|2035.3|2024.8|2035.3|2024.8|2035.3|2024.1|1
1663316400000|2022-09-16 08:20:00|2035.6||2035.6||2039.1||2035.6||14
1663316700000|2022-09-16 08:25:00|2037.6|2024.1|2036.6|2024.3|2037.6|2025.8|2036.6|2024.1|6
1663317000000|2022-09-16 08:30:00|2035.6|2024.1|2035.3|2025.6|2035.6|2025.6|2034.6|2024.1|0
1663317300000|2022-09-16 08:35:00|2033.6|2024.8|2034.6|2023.1|2035.3|2024.8|2032.6|2023.1|12
1663317600000|2022-09-16 08:40:00|2034.1|2022.8|2034.1|2021.1|2034.1|2023.1|2034.1|2020.8|13
1663317900000|2022-09-16 08:45:00|2033.6|2021.8|2033.6|2021.8|2033.6|2021.8|2033.6|2021.3|0
1663318200000|2022-09-16 08:50:00||2022.8||2024.8||2024.8||2022.8|161
1663318500000|2022-09-16 08:55:00|2034.1|2024.3|2034.1|2021.1|2034.1|2024.3|2034.1|2021.1|104
1663318800000|2022-09-16 09:00:00|2034.6|2021.6|2034.6|2022.8|2034.6|2022.8|2034.6|2021.1|142
1663319100000|2022-09-16 09:05:00|2032.6|2023.3|2034.6|2022.8|2034.6|2024.6|2032.6|2022.8|27
1663319400000|2022-09-16 09:10:00|2034.3||2035.6||2035.6||2034.3||9
1663319700000|2022-09-16 09:15:00|2035.3|2023.1|2035.3|2026.8|2035.3|2026.8|2035.1|2023.1|12
1663320000000|2022-09-16 09:20:00|2035.1|2026.6|2034.6|2022.1|2035.3|2026.6|2034.6|2022.1|22
1663320300000|2022-09-16 09:25:00|2033.6|2021.8|2033.6|2021.3|2033.6|2021.8|2033.6|2021.3|0
1663320600000|2022-09-16 09:30:00||2021.1||2021.1||2021.3||2021.1|0
1663320900000|2022-09-16 09:35:00||2022.6||2022.6||2022.6||2022.6|1
1663321200000|2022-09-16 09:40:00|2030.6|2020.8|2031.6|2020.8|2033.6|2021.3|2030.6|2020.8|13
1663321500000|2022-09-16 09:45:00|2030.6|2020.6|2030.6|2019.6|2030.6|2020.6|2030.6|2019.6|21
1663321800000|2022-09-16 09:50:00|2030.3|2019.8|2030.3|2020.3|2030.3|2020.3|2030.3|2019.8|1
1663322100000|2022-09-16 09:55:00|2030.6|2020.6|2032.6|2021.1|2032.6|2021.1|2030.6|2020.6|5
1663322700000|2022-09-16 10:05:00||2020.8||2021.1||2021.3||2020.8|11
1663323000000|2022-09-16 10:10:00||2021.3||2021.8||2022.8||2021.3|20
1663323300000|2022-09-16 10:15:00|2033.6|2022.3|2034.6|2022.8|2034.6|2024.8|2033.6|2022.3|13
1663323600000|2022-09-16 10:20:00|2033.6|2023.1|2033.6|2023.3|2034.6|2025.6|2033.6|2023.1|12
1663323900000|2022-09-16 10:25:00|2034.6|2023.6|2034.3|2024.6|2034.6|2025.6|2033.6|2023.6|75
1663324200000|2022-09-16 10:30:00|2034.1|2023.8|2034.3|2023.1|2034.3|2024.1|2032.6|2021.8|1
1663324500000|2022-09-16 10:35:00|2034.1|2022.8|2035.3|2023.8|2035.3|2023.8|2033.6|2022.8|79
1663324800000|2022-09-16 10:40:00|2035.6|2024.6|2040.6|2025.6|2040.6|2027.6|2035.6|2024.6|24
1663325100000|2022-09-16 10:45:00|2040.3|2023.6|2040.3|2023.6|2040.3|2023.6|2040.3|2023.6|0
1663325400000|2022-09-16 10:50:00|2040.6|2032.6|2043.1|2032.6|2043.1|2032.6|2040.6|2029.6|26
1663325700000|2022-09-16 10:55:00||2025.6||2025.6||2025.6||2025.6|0
1663326000000|2022-09-16 11:00:00|2040.6|2023.6|2032.6|2022.8|2040.6|2024.1|2032.6|2021.8|14
1663326300000|2022-09-16 11:05:00|2033.6|2023.6|2033.6|2023.6|2037.6|2024.6|2033.6|2023.6|25
1663326600000|2022-09-16 11:10:00|2034.6|2022.6|2035.6|2024.6|2036.6|2026.6|2034.6|2022.6|25
1663326900000|2022-09-16 11:15:00|2034.6|2022.1|2032.6|2022.6|2034.6|2022.6|2032.6|2022.1|1
1663327200000|2022-09-16 11:20:00|2031.6|2021.8|2031.6|2022.6|2031.6|2022.6|2030.6|2021.1|13
1663327500000|2022-09-16 11:25:00|2032.6|2021.1|2032.6|2022.6|2032.6|2022.6|2032.6|2021.1|13
1663327800000|2022-09-16 11:30:00|2033.6|2021.8|2032.6|2022.6|2033.6|2022.6|2032.6|2021.8|10
1663328100000|2022-09-16 11:35:00|2033.6|2023.6|2033.6|2023.6|2033.6|2023.6|2033.6|2023.6|10
1663328400000|2022-09-16 11:40:00|2035.6|2023.8|2036.6|2025.6|2036.6|2025.6|2035.6|2023.8|31
1663328700000|2022-09-16 11:45:00||2024.8||2024.6||2024.8||2023.6|2
1663329000000|2022-09-16 11:50:00|2037.6|2025.1|2037.6|2025.1|2037.6|2025.1|2037.6|2025.1|4
1663329300000|2022-09-16 11:55:00||2024.8||2027.3||2027.6||2024.8|3
1663329600000|2022-09-16 12:00:00|2040.6|2027.6|2041.6|2027.3|2042.1|2028.6|2040.6|2027.1|3
1663329900000|2022-09-16 12:05:00|2040.6|2026.6|2040.6|2027.3|2040.6|2027.3|2039.6|2026.3|5
1663330200000|2022-09-16 12:10:00|2040.3|2028.1|2040.1|2026.3|2040.3|2028.1|2040.1|2026.1|20
1663330500000|2022-09-16 12:15:00|2039.8|2027.3|2039.6|2026.8|2039.8|2027.3|2039.6|2026.3|0
1663330800000|2022-09-16 12:20:00|2034.6|2025.3|2039.8|2026.3|2039.8|2026.8|2034.6|2025.3|0
1663331100000|2022-09-16 12:25:00|2039.6|2025.8|2039.8|2025.6|2039.8|2027.6|2036.6|2025.1|1
1663331400000|2022-09-16 12:30:00|2038.1|2025.3|2037.1|2024.1|2038.1|2025.3|2037.1|2024.1|0
1663331700000|2022-09-16 12:35:00|2035.6|2024.3|2035.6|2024.1|2035.6|2024.3|2035.6|2024.1|0
1663332000000|2022-09-16 12:40:00|2037.1||2036.6||2037.1||2036.6||0
1663332300000|2022-09-16 12:45:00|2035.6|2023.6|2035.6|2023.6|2035.6|2023.6|2035.6|2023.6|0
1663332600000|2022-09-16 12:50:00|2030.6|2021.8|2035.6|2022.1|2035.6|2022.1|2030.6|2021.8|0
1663333200000|2022-09-16 13:00:00||2020.8||2022.6||2022.6||2020.8|0
1663333500000|2022-09-16 13:05:00|2036.6|2022.3|2036.6|2022.1|2036.6|2023.3|2036.6|2022.1|1
1663333800000|2022-09-16 13:10:00|2035.6|2021.8|2035.6|2024.6|2035.6|2024.6|2030.6|2021.3|0
1663334100000|2022-09-16 13:15:00|2036.6|2024.1|2035.6|2023.6|2036.6|2024.1|2035.6|2023.6|0
1663334400000|2022-09-16 13:20:00|2035.3|2025.6|2035.6|2023.6|2035.6|2025.6|2035.3|2023.6|0
1663334700000|2022-09-16 13:25:00||2024.1||2024.3||2024.3||2023.8|0
1663335000000|2022-09-16 13:30:00|2035.3|2024.1|2035.3|2023.6|2035.3|2024.3|2035.3|2023.6|0
1663335300000|2022-09-16 13:35:00|2035.6|2023.8|2036.3|2025.6|2036.6|2025.6|2035.6|2023.8|11
1663335600000|2022-09-16 13:40:00|2035.6|2024.6|2034.6|2022.6|2035.6|2027.6|2032.6|2021.6|37
1663335900000|2022-09-16 13:45:00|2033.6||2032.6||2033.6||2032.6||0
1663336200000|2022-09-16 13:50:00|2034.6|2022.8|2035.3|2022.6|2035.3|2022.8|2034.6|2022.6|0
1663336500000|2022-09-16 13:55:00|2035.6|2022.8|2035.6|2024.6|2035.6|2025.8|2035.3|2022.8|6
1663336800000|2022-09-16 14:00:00|2036.3|2024.1|2035.3|2018.6|2036.6|2024.1|2030.6|2017.6|22
1663337100000|2022-09-16 14:05:00|2034.6|2019.1|2033.6|2019.6|2034.6|2019.6|2033.6|2019.1|0
1663337400000|2022-09-16 14:10:00|2034.3|2021.6|2034.6|2021.6|2034.6|2021.6|2034.3|2021.6|5
1663337700000|2022-09-16 14:15:00||2023.6||2015.8||2023.6||2015.6|5
1663571700000|2022-09-19 07:15:00||2015.8||2015.8||2015.8||2015.8|0
1663573200000|2022-09-19 07:40:00|2027.6|2017.3|2028.1|2017.8|2028.1|2017.8|2027.6|2017.3|0
1663573500000|2022-09-19 07:45:00|2029.6|2018.1|2034.6|2019.6|2034.6|2026.1|2029.6|2018.1|23
1663573800000|2022-09-19 07:50:00|2034.3|2019.8|2032.8|2020.8|2034.6|2024.6|2032.6|2019.6|21
1663574100000|2022-09-19 07:55:00|2032.6|2019.6|2032.6|2019.6|2032.6|2019.6|2032.1|2019.6|4
1663574400000|2022-09-19 08:00:00|2032.1|2017.8|2031.6|2017.8|2032.1|2017.8|2031.6|2017.8|1
1663574700000|2022-09-19 08:05:00|2032.6|2018.3|2032.6|2021.6|2032.6|2021.6|2032.6|2018.1|10
1663575000000|2022-09-19 08:10:00||2023.6||2021.3||2023.6||2020.3|1
1663575300000|2022-09-19 08:15:00||2021.6||2021.1||2021.6||2020.6|0
1663575600000|2022-09-19 08:20:00|2033.6|2024.6|2033.6|2021.1|2033.6|2024.6|2033.6|2021.1|2
1663575900000|2022-09-19 08:25:00||2021.3||2023.1||2023.1||2021.3|1
1663576200000|2022-09-19 08:30:00||2022.6||2021.8||2022.6||2021.6|0
1663576800000|2022-09-19 08:40:00|2033.3|2021.1|2032.6|2021.1|2033.6|2021.1|2032.6|2021.1|2
1663577100000|2022-09-19 08:45:00|2032.3|2018.6|2031.1|2015.6|2032.3|2018.6|2031.1|2015.6|2
1663577400000|2022-09-19 08:50:00|2030.6|2014.3|2029.8|2015.8|2030.6|2015.8|2029.8|2013.6|0
1663577700000|2022-09-19 08:55:00|2029.6|2015.6|2025.3|2010.8|2029.6|2015.6|2025.1|2009.1|50
1663578000000|2022-09-19 09:00:00|2025.1|2011.1|2021.6|2008.6|2025.1|2011.1|2017.6|2008.6|8
1663578300000|2022-09-19 09:05:00|2023.3|2008.8|2023.3|2009.6|2023.3|2009.6|2023.3|2008.8|1
1663578600000|2022-09-19 09:10:00||2009.8||2010.6||2010.6||2009.8|0
1663578900000|2022-09-19 09:15:00||2012.6||2010.1||2012.6||2009.8|5
1663579200000|2022-09-19 09:20:00|2023.1|2010.3|2022.6|2010.8|2023.1|2011.3|2021.6|2009.8|0
1663579500000|2022-09-19 09:25:00|2022.3|2010.6|2021.6|2010.8|2022.3|2010.8|2021.6|2010.3|4
1663579800000|2022-09-19 09:30:00|2020.6|2010.6|2020.1|2008.8|2020.6|2010.6|2018.6|2008.8|15
1663580100000|2022-09-19 09:35:00|2019.6||2019.8||2019.8||2019.3||6
1663580400000|2022-09-19 09:40:00|2019.6|2007.6|2018.8|2005.6|2019.6|2007.6|2018.8|2005.6|4
1663580700000|2022-09-19 09:45:00|2019.3|2004.8|2013.6|2002.3|2019.6|2004.8|2013.6|2002.1|8
1663581000000|2022-09-19 09:50:00|2009.8|2002.1|2013.6|2003.1|2013.6|2003.1|2009.8|2001.3|39
1663581300000|2022-09-19 09:55:00|2014.6|2003.3|2015.6|2003.6|2015.6|2003.6|2014.6|2002.3|5
1663581600000|2022-09-19 10:00:00|2015.3|2003.8|2013.6|2002.3|2015.6|2003.8|2013.6|2002.3|11
1663581900000|2022-09-19 10:05:00|2012.6|2001.8|2014.6|2001.6|2014.6|2001.8|2012.6|2000.6|5
1663582200000|2022-09-19 10:10:00|2013.6|2002.1|2013.6|2003.6|2013.6|2003.6|2013.6|2002.1|0
1663582500000|2022-09-19 10:15:00|2014.6|2003.3|2014.6|2003.6|2014.6|2003.8|2014.6|2003.3|3
1663582800000|2022-09-19 10:20:00|2015.1|2004.1|2014.1|2003.8|2015.6|2005.6|2014.1|2003.8|7
1663583100000|2022-09-19 10:25:00|2013.6|2003.1|2013.6|2003.1|2013.6|2003.1|2013.6|2003.1|1
1663583400000|2022-09-19 10:30:00|2014.1|2003.3|2015.1|2003.1|2015.1|2003.3|2014.1|2003.1|3
1663583700000|2022-09-19 10:35:00|2013.6|2003.6|2013.6|2003.6|2013.6|2003.6|2013.6|2003.6|1
1663584000000|2022-09-19 10:40:00|2015.1||2014.6||2015.1||2014.6||2
1663584300000|2022-09-19 10:45:00|2015.1|2003.8|2015.6|2005.1|2015.6|2005.1|2014.6|2003.8|13
1663584600000|2022-09-19 10:50:00||2005.6||2004.8||2006.6||2004.8|1
1663584900000|2022-09-19 10:55:00|2016.6|2005.1|2023.6|2007.1|2023.6|2009.6|2016.6|2005.1|21
1663585200000|2022-09-19 11:00:00|2023.3|2007.6|2023.6|2007.6|2023.6|2007.6|2023.3|2007.6|0
1663585500000|2022-09-19 11:05:00|2022.6|2007.8|2025.6|2012.3|2025.6|2012.3|2022.6|2007.8|2
1663585800000|2022-09-19 11:10:00|2028.6|2012.6|2026.6|2013.6|2028.6|2016.6|2024.6|2012.6|29
1663586100000|2022-09-19 11:15:00|2025.6|2013.8|2025.6|2013.8|2025.6|2013.8|2025.6|2013.8|0
1663586400000|2022-09-19 11:20:00|2025.1||2023.6||2025.1||2023.6||0
1663586700000|2022-09-19 11:25:00|2025.1|2014.1|2026.6|2014.6|2026.6|2014.6|2025.1|2014.1|15
1663587000000|2022-09-19 11:30:00|2026.3|2014.8|2025.6|2014.8|2026.3|2014.8|2025.6|2014.8|0
1663587900000|2022-09-19 11:45:00|2023.6|2014.6|2025.3|2014.6|2025.6|2014.6|2023.6|2014.6|5
1663588200000|2022-09-19 11:50:00|2023.6|2013.8|2023.6|2013.8|2023.6|2013.8|2023.6|2013.8|3
1663588800000|2022-09-19 12:00:00|2023.3|2012.6|2020.6|2011.8|2023.3|2012.6|2020.6|2011.8|1
1663589100000|2022-09-19 12:05:00|2022.6||2022.6||2022.6||2022.6||7
1663589400000|2022-09-19 12:10:00|2022.3|2012.1|2022.3|2011.8|2022.3|2012.1|2022.3|2011.8|0
1663589700000|2022-09-19 12:15:00||2012.1||2011.8||2012.6||2011.8|5
1663590000000|2022-09-19 12:20:00|2022.1|2012.1|2021.8|2011.8|2022.1|2012.8|2021.8|2011.8|0
1663590300000|2022-09-19 12:25:00|2022.1||2020.6||2022.1||2020.6||1
1663590600000|2022-09-19 12:30:00|||||||||1
1663590900000|2022-09-19 12:35:00|2022.1||2022.1||2022.1||2022.1||5
1663591500000|2022-09-19 12:45:00|2022.6|2012.1|2025.3|2013.1|2025.3|2013.1|2022.6|2012.1|13
1663591800000|2022-09-19 12:50:00||2013.3||2013.1||2013.3||2013.1|0
1663592100000|2022-09-19 12:55:00|2025.1|2012.6|2024.8|2011.8|2025.1|2012.6|2024.8|2011.8|0
1663592400000|2022-09-19 13:00:00|2025.1|2012.3|2025.1|2012.8|2025.1|2013.1|2025.1|2012.3|0
1663592700000|2022-09-19 13:05:00||2012.6||2013.6||2013.6||2012.6|0
1663593300000|2022-09-19 13:15:00|2024.8|2013.1|2023.8|2013.1|2024.8|2013.1|2023.8|2013.1|1
1663593600000|2022-09-19 13:20:00|2024.1|2012.8|2024.1|2012.8|2024.1|2012.8|2024.1|2012.8|0
1663593900000|2022-09-19 13:25:00|2023.8||2024.8||2024.8||2023.8||0
1663594200000|2022-09-19 13:30:00|2024.6||2024.6||2024.6||2024.6||0
1663594500000|2022-09-19 13:35:00|2024.8|2013.1|2024.8|2013.3|2024.8|2013.3|2024.8|2013.1|1
1663594800000|2022-09-19 13:40:00|2025.6|2013.6|2030.6|2018.3|2031.6|2018.3|2025.6|2013.6|11
1663595100000|2022-09-19 13:45:00||2018.6||2020.1||2020.1||2018.6|0
1663595400000|2022-09-19 13:50:00|2031.6|2020.6|2031.6|2022.6|2031.6|2022.6|2031.6|2020.6|3
1663595700000|2022-09-19 13:55:00|2032.6|2022.8|2038.6|2024.8|2040.6|2027.8|2032.3|2022.8|16
1663596000000|2022-09-19 14:00:00|2036.8|2024.6|2035.6|2017.6|2036.8|2024.6|2035.6|2017.6|0
1663596300000|2022-09-19 14:05:00||2017.8||2017.8||2017.8||2017.8|0
1663596600000|2022-09-19 14:10:00|2035.3|2022.6|2035.3|2022.6|2035.3|2022.6|2035.3|2022.6|0
1663596900000|2022-09-19 14:15:00|2035.6|2022.8|2035.6|2022.8|2035.6|2022.8|2035.6|2022.8|1
1663658100000|2022-09-20 07:15:00|2035.6|2022.8|2035.6|2022.8|2035.6|2022.8|2035.6|2022.8|0
1663659300000|2022-09-20 07:35:00|2053.6|2042.6|2053.6|2042.6|2054.8|2042.6|2053.6|2042.6|0
1663659600000|2022-09-20 07:40:00|2054.6|2046.6|2049.6|2038.8|2054.8|2046.6|2049.6|2038.8|17
1663659900000|2022-09-20 07:45:00|2053.6|2038.3|2049.6|2038.6|2053.6|2039.3|2049.6|2037.6|2
1663660200000|2022-09-20 07:50:00|2048.6|2037.6|2048.6|2034.3|2048.6|2037.6|2048.6|2034.1|1
1663660500000|2022-09-20 07:55:00|2048.1|2034.1|2048.6|2034.6|2048.6|2036.1|2046.3|2034.1|16
1663660800000|2022-09-20 08:00:00|2048.3|2034.8|2047.6|2033.8|2048.3|2034.8|2047.6|2033.8|0
1663661100000|2022-09-20 08:05:00|2046.6|2034.1|2046.6|2033.8|2046.6|2034.8|2046.6|2033.8|0
1663661400000|2022-09-20 08:10:00|2045.6|2034.1|2045.6|2034.6|2045.6|2034.6|2045.6|2033.8|0
1663661700000|2022-09-20 08:15:00|2046.6|2034.8|2046.6|2036.6|2046.6|2037.6|2046.6|2034.6|12
1663662000000|2022-09-20 08:20:00|2047.6|2036.8|2047.1|2036.6|2047.6|2037.3|2045.6|2036.6|8
1663662300000|2022-09-20 08:25:00|2045.3||2046.6||2046.6||2045.3||3
1663662600000|2022-09-20 08:30:00|2044.6|2035.1|2048.6|2037.6|2048.6|2037.6|2044.6|2035.1|21
1663662900000|2022-09-20 08:35:00|2049.3|2040.6|2048.3|2037.6|2049.3|2040.6|2048.3|2037.6|8
1663663200000|2022-09-20 08:40:00|2047.6||2048.3||2048.3||2047.6||4
1663663500000|2022-09-20 08:45:00|2047.6|2037.3|2046.6|2037.8|2047.6|2038.1|2046.6|2037.3|1
1663663800000|2022-09-20 08:50:00|2047.6|2037.6|2049.3|2036.8|2050.6|2038.3|2047.6|2036.8|11
1663664100000|2022-09-20 08:55:00|2050.1|2037.3|2048.6|2037.3|2050.1|2037.8|2048.6|2037.3|0
1663664400000|2022-09-20 09:00:00||2036.6||2039.3||2039.8||2036.6|0
1663664700000|2022-09-20 09:05:00|2050.3|2039.8|2050.6|2040.1|2050.6|2041.1|2049.6|2039.3|20
1663665000000|2022-09-20 09:10:00|2053.1|2041.1|2052.6|2041.3|2053.1|2042.1|2052.6|2041.1|2
1663665300000|2022-09-20 09:15:00|2052.3|2041.1|2052.1|2040.3|2052.3|2041.3|2052.1|2040.3|0
1663665600000|2022-09-20 09:20:00|2050.6|2040.8|2050.6|2040.6|2050.6|2040.8|2050.6|2040.6|2
1663665900000|2022-09-20 09:25:00|2049.6||2049.6||2049.6||2049.6||21
1663666200000|2022-09-20 09:30:00||2039.3||2039.3||2039.3||2039.3|3
1663666500000|2022-09-20 09:35:00||2039.6||2039.1||2039.8||2038.8|0
1663666800000|2022-09-20 09:40:00|2048.6|2038.8|2047.6|2038.1|2048.6|2039.1|2047.6|2037.8|0
1663667100000|2022-09-20 09:45:00|2049.6|2037.3|2046.6|2036.1|2049.6|2037.3|2046.6|2036.1|46
1663667400000|2022-09-20 09:50:00|2048.6|2035.8|2048.1|2034.8|2048.6|2037.3|2044.6|2034.8|7
1663667700000|2022-09-20 09:55:00|2047.6|2034.3|2045.6|2033.6|2048.1|2034.3|2045.6|2033.3|0
1663668000000|2022-09-20 10:00:00|2043.6||2043.6||2043.6||2043.6||2
1663668300000|2022-09-20 10:05:00|2045.6|2033.8|2045.6|2034.6|2045.6|2035.6|2045.6|2033.8|3
1663668600000|2022-09-20 10:10:00||2034.3||2034.6||2034.6||2034.3|0
1663668900000|2022-09-20 10:15:00|2045.3|2034.3|2044.6|2033.3|2045.6|2034.3|2044.3|2033.3|4
1663669200000|2022-09-20 10:20:00|2044.3|2033.6|2044.3|2033.6|2044.3|2033.6|2044.3|2033.6|2
1663669500000|2022-09-20 10:25:00|2043.8|2033.3|2042.6|2033.3|2043.8|2033.6|2042.3|2033.3|2
1663669800000|2022-09-20 10:30:00|2042.8||2043.1||2043.1||2042.6||16
1663670100000|2022-09-20 10:35:00|2043.6|2032.8|2043.1|2032.6|2043.6|2032.8|2042.8|2032.6|10
1663670400000|2022-09-20 10:40:00|2042.8|2032.1|2042.6|2032.3|2042.8|2032.3|2042.3|2032.1|1
1663671000000|2022-09-20 10:50:00|2044.3|2032.8|2044.3|2034.6|2044.3|2034.6|2044.3|2032.8|2
1663671300000|2022-09-20 10:55:00||2034.8||2034.8||2034.8||2034.8|0
1663671600000|2022-09-20 11:00:00|2045.6||2046.3||2047.6||2045.6||7
1663671900000|2022-09-20 11:05:00|2045.6||2045.6||2045.6||2045.6||0
1663672200000|2022-09-20 11:10:00|2045.3|2034.6|2045.3|2033.1|2045.3|2034.6|2045.3|2033.1|9
1663672500000|2022-09-20 11:15:00||2032.8||2032.6||2032.8||2032.3|0
1663672800000|2022-09-20 11:20:00|2045.1|2032.8|2045.1|2032.8|2045.3|2032.8|2045.1|2032.8|0
1663673100000|2022-09-20 11:25:00||2033.1||2033.1||2033.1||2033.1|0
1663673400000|2022-09-20 11:30:00||2033.3||2034.6||2034.6||2033.3|0
1663673700000|2022-09-20 11:35:00|2045.3|2034.3|2045.6|2035.6|2046.3|2035.6|2045.3|2034.3|30
1663674000000|2022-09-20 11:40:00|2046.3|2035.8|2045.6|2035.8|2046.3|2036.1|2045.6|2033.8|69
1663674300000|2022-09-20 11:45:00|2044.6|2034.6|2043.6|2032.8|2045.6|2034.8|2042.6|2032.8|39
1663674600000|2022-09-20 11:50:00|2045.3|2033.1|2045.1|2033.1|2045.3|2033.3|2045.1|2032.8|0
1663674900000|2022-09-20 11:55:00|2044.6|2033.3|2044.6|2033.6|2044.6|2033.6|2044.6|2033.3|0
1663675200000|2022-09-20 12:00:00||2033.8||2033.6||2034.3||2033.1|0
1663675500000|2022-09-20 12:05:00||2033.8||2033.8||2033.8||2033.6|0
1663675800000|2022-09-20 12:10:00|2045.1|2034.3|2045.6|2034.6|2045.6|2034.6|2045.1|2033.8|7
1663676100000|2022-09-20 12:15:00|2045.3|2034.8|2046.3|2035.8|2046.3|2035.8|2045.3|2034.8|45
1663676400000|2022-09-20 12:20:00|2046.1|2036.1|2045.6|2033.8|2046.1|2036.1|2045.3|2033.8|1
1663676700000|2022-09-20 12:25:00|2045.3|2034.1|2045.1|2034.6|2045.3|2034.6|2045.1|2034.1|0
1663677000000|2022-09-20 12:30:00|2044.6|2034.8|2045.1|2034.8|2045.1|2034.8|2044.6|2034.8|0
1663677300000|2022-09-20 12:35:00||2034.3||2034.3||2034.3||2034.3|0
1663678200000|2022-09-20 12:50:00|2044.6||2044.6||2044.6||2044.6||0
1663679100000|2022-09-20 13:05:00|2044.1|2034.6|2043.6|2033.6|2044.1|2034.6|2043.6|2033.6|50
1663679400000|2022-09-20 13:10:00|2042.6||2042.6||2043.6||2042.6||1
1663679700000|2022-09-20 13:15:00|2043.6|2033.8|2043.6|2033.8|2043.6|2033.8|2043.6|2033.8|1
1663680600000|2022-09-20 13:30:00|2043.3|2033.6|2043.6|2033.3|2043.6|2033.6|2043.3|2033.3|7
1663680900000|2022-09-20 13:35:00|||||||||1
1663681200000|2022-09-20 13:40:00|2041.6|2032.3|2043.6|2032.3|2043.6|2032.3|2040.6|2032.3|27
1663681500000|2022-09-20 13:45:00|2041.6|2029.8|2040.6|2030.1|2041.6|2030.1|2040.6|2029.8|26
1663681800000|2022-09-20 13:50:00|2040.3|2029.8|2038.6|2026.8|2040.6|2029.8|2034.6|2026.1|64
1663682100000|2022-09-20 13:55:00|2038.3|2027.1|2042.1|2027.6|2042.8|2029.8|2038.3|2027.1|32
1663682400000|2022-09-20 14:00:00|2041.8|2034.1|2040.6|2024.6|2042.3|2034.1|2040.6|2024.6|8
1663682700000|2022-09-20 14:05:00|2040.3||2038.3||2040.3||2038.3||0
1663683000000|2022-09-20 14:10:00|2037.6|2022.6|2037.6|2022.6|2037.6|2022.6|2037.6|2022.6|1
1663683300000|2022-09-20 14:15:00|2037.3|2023.6|2036.6|2024.6|2037.3|2024.6|2036.3|2023.6|4
1663744500000|2022-09-21 07:15:00|2036.6|2024.6|2036.6|2024.6|2036.6|2024.6|2036.6|2024.6|0
1663745700000|2022-09-21 07:35:00|2020.6|2011.6|2017.6|2008.1|2020.6|2011.6|2017.6|2007.6|14
1663746000000|2022-09-21 07:40:00|2018.6|2008.3|2015.6|2004.6|2019.6|2008.3|2015.6|2003.1|22
1663746300000|2022-09-21 07:45:00|2016.6|2005.1|2019.3|2007.8|2019.3|2007.8|2016.6|2005.1|3
1663746600000|2022-09-21 07:50:00|2019.6|2008.1|2024.6|2013.6|2024.6|2013.6|2019.6|2008.1|19
1663746900000|2022-09-21 07:55:00|2024.3|2011.1|2020.6|2010.1|2024.3|2011.1|2019.6|2010.1|10
1663747200000|2022-09-21 08:00:00||2010.6||2010.1||2010.6||2010.1|0
1663747500000|2022-09-21 08:05:00|2022.3|2011.6|2022.6|2011.6|2022.8|2011.6|2022.1|2011.6|0
1663747800000|2022-09-21 08:10:00|2022.3|2010.1|2021.6|2010.1|2022.8|2011.6|2021.6|2010.1|1
1663748100000|2022-09-21 08:15:00|2020.6|2010.6|2023.8|2010.6|2023.8|2010.6|2020.6|2010.6|0
1663748400000|2022-09-21 08:20:00|2024.1|2011.6|2025.8|2013.6|2026.3|2013.6|2023.8|2011.6|0
1663748700000|2022-09-21 08:25:00|2025.6|2015.6|2027.3|2015.6|2027.3|2015.6|2025.6|2015.6|1
1663749000000|2022-09-21 08:30:00|2027.8|2014.3|2027.1|2013.6|2028.1|2014.3|2027.1|2013.6|2
1663749300000|2022-09-21 08:35:00||2014.3||2014.8||2014.8||2014.3|0
1663750500000|2022-09-21 08:55:00||2015.3||2015.3||2015.3||2015.3|1
1663750800000|2022-09-21 09:00:00|2026.6|2015.6|2026.6|2015.6|2026.6|2015.6|2026.6|2015.6|1
1663751100000|2022-09-21 09:05:00|2026.3|2015.3|2024.8|2015.6|2026.6|2015.6|2024.8|2015.3|6
1663751400000|2022-09-21 09:10:00|2024.1|2015.3|2021.3|2011.3|2024.1|2015.3|2021.3|2009.8|7
1663751700000|2022-09-21 09:15:00|2021.1|2011.1|2018.8|2010.6|2021.1|2011.1|2018.6|2007.8|89
1663752000000|2022-09-21 09:20:00|2020.6|2010.1|2017.3|2006.6|2020.6|2010.1|2017.3|2006.6|2
1663752300000|2022-09-21 09:25:00|2017.6||2018.6||2018.6||2015.6||2
1663752600000|2022-09-21 09:30:00|2018.1|2006.8|2020.6|2007.8|2020.6|2007.8|2015.6|2006.8|14
1663752900000|2022-09-21 09:35:00|2021.3|2008.1|2021.6|2008.1|2021.6|2008.8|2020.6|2007.6|1
1663753200000|2022-09-21 09:40:00|2021.3|2008.3|2021.3|2008.6|2021.6|2008.6|2020.3|2008.1|0
1663753500000|2022-09-21 09:45:00|2021.1||2017.8||2021.3||2017.8||1
1663753800000|2022-09-21 09:50:00|2017.6|2007.6|2017.6|2007.6|2017.8|2007.6|2016.6|2007.6|3
1663754700000|2022-09-21 10:05:00|2017.8|2009.6|2017.8|2009.6|2017.8|2009.6|2017.8|2009.6|3
1663755000000|2022-09-21 10:10:00|2017.6|2007.6|2016.6|2006.6|2017.6|2007.6|2015.6|2006.6|9
1663755300000|2022-09-21 10:15:00|||||||||1
1663755600000|2022-09-21 10:20:00|2015.6|2005.6|2013.6|2000.8|2015.6|2005.6|2013.6|2000.8|16
1663755900000|2022-09-21 10:25:00|2013.3|2000.6|2011.6|2000.6|2013.3|2000.6|2011.6|2000.6|0
1663756200000|2022-09-21 10:30:00|2011.3|2000.1|2010.3|1998.6|2011.3|2000.1|2010.3|1998.6|9
1663756500000|2022-09-21 10:35:00|2010.1|1997.8|2009.8|1997.6|2010.1|1997.8|2009.8|1997.6|9
1663756800000|2022-09-21 10:40:00|2009.6|1998.6|2007.6|1998.3|2009.6|1998.6|2007.3|1997.8|3
1663757100000|2022-09-21 10:45:00|2007.8|1997.8|2005.1|1996.8|2007.8|1997.8|2005.1|1996.6|14
1663757400000|2022-09-21 10:50:00|2005.6|1996.6|2006.6|1996.8|2007.1|1996.8|2005.6|1996.6|10
1663757700000|2022-09-21 10:55:00|2006.8||2008.6||2008.6||2005.6||2
1663758000000|2022-09-21 11:00:00|2008.3|1997.1|2009.1|1997.1|2009.3|1997.1|2007.1|1997.1|42
1663758300000|2022-09-21 11:05:00|2009.8|1997.6|2009.3|1997.6|2009.8|1997.6|2009.1|1997.6|0
1663758600000|2022-09-21 11:10:00|2009.1|1997.1|2009.8|1997.8|2009.8|1997.8|2009.1|1997.1|0
1663758900000|2022-09-21 11:15:00|2010.1|1998.1|2013.1|1999.6|2013.1|1999.6|2010.1|1998.1|0
1663759200000|2022-09-21 11:20:00|2012.8|2001.1|2011.6|2001.3|2013.1|2001.3|2011.6|2001.1|0
1663759500000|2022-09-21 11:25:00|2011.3||2010.6||2011.3||2010.6||0
1663759800000|2022-09-21 11:30:00|2010.3|2001.6|2010.6|2001.6|2010.6|2001.6|2010.1|2001.3|20
1663760100000|2022-09-21 11:35:00|2011.6||2012.6||2012.6||2011.6||1
1663760400000|2022-09-21 11:40:00|2012.3||2012.6||2012.6||2012.3||0
1663760700000|2022-09-21 11:45:00|2012.3|2001.8|2012.3|2000.1|2012.3|2001.8|2012.3|2000.1|6
1663761000000|2022-09-21 11:50:00|2012.6|2000.6|2012.6|2000.1|2012.6|2000.6|2012.6|2000.1|0
1663761300000|2022-09-21 11:55:00||2000.6||2000.6||2000.6||2000.6|0
1663761900000|2022-09-21 12:05:00||2000.8||2000.8||2000.8||2000.8|1
1663762200000|2022-09-21 12:10:00||2001.3||2002.6||2002.6||2000.6|15
1663762500000|2022-09-21 12:15:00||2002.3||2002.3||2002.3||2002.3|1
1663762800000|2022-09-21 12:20:00||2002.6||2002.6||2002.6||2002.6|0
1663763400000|2022-09-21 12:30:00|2011.6|2001.8|2011.6|2002.1|2011.6|2002.6|2011.6|2001.8|1
1663763700000|2022-09-21 12:35:00|2012.6|2002.3|2014.6|2002.6|2014.6|2002.6|2012.6|2002.3|9
1663764000000|2022-09-21 12:40:00|2015.6|2002.3|2014.6|2003.6|2017.3|2005.6|2013.6|2002.3|1
1663764300000|2022-09-21 12:45:00|2011.6|2002.3|2014.6|2002.6|2014.6|2002.6|2011.6|2002.3|16
1663764600000|2022-09-21 12:50:00|2014.3|2002.3|2012.6|2002.3|2014.3|2002.3|2012.6|2002.3|1
1663764900000|2022-09-21 12:55:00|2012.3||2011.6||2012.3||2011.6||3
1663765200000|2022-09-21 13:00:00|2012.3|2002.1|2012.1|2000.8|2012.3|2002.1|2012.1|2000.6|19
1663765500000|2022-09-21 13:05:00|2012.6|2001.1|2011.6|2002.6|2012.6|2002.8|2011.6|2000.6|10
1663765800000|2022-09-21 13:10:00|2013.6|2001.8|2012.6|2002.1|2013.6|2002.1|2012.6|2001.8|5
1663766100000|2022-09-21 13:15:00|2012.1|2001.8|2010.8|2000.8|2012.1|2001.8|2010.8|2000.8|8
1663766700000|2022-09-21 13:25:00|2010.6|2000.3|2013.1|2000.3|2013.1|2000.3|2010.6|2000.3|5
1663767000000|2022-09-21 13:30:00|2012.6|2001.6|2012.1|1999.3|2012.8|2001.6|2010.6|1998.6|5
1663767300000|2022-09-21 13:35:00|2012.6||2012.8||2013.3||2012.3||0
1663767600000|2022-09-21 13:40:00|2013.1|1999.6|2013.6|2002.6|2013.6|2002.6|2012.6|1999.3|4
1663767900000|2022-09-21 13:45:00|2014.1|2002.8|2015.3|2004.1|2015.6|2004.1|2014.1|2002.6|8
1663768200000|2022-09-21 13:50:00|2015.6|2003.8|2015.6|2003.1|2015.6|2005.6|2014.6|2003.1|6
1663768500000|2022-09-21 13:55:00|2015.3|2003.3|2016.6|2004.1|2017.6|2007.3|2015.3|2001.6|22
1663768800000|2022-09-21 14:00:00|2015.6|2001.6|2015.3|2000.1|2015.6|2001.6|2015.3|1999.8|1
1663769100000|2022-09-21 14:05:00|2014.6|1999.8|2014.6|2004.6|2014.6|2004.6|2011.1|1999.8|11
1663769400000|2022-09-21 14:10:00|2016.6|2007.6|2021.6|2007.6|2022.6|2008.6|2016.6|2004.6|29
1663769700000|2022-09-21 14:15:00|2020.6|2006.6|2017.6|2007.6|2020.6|2007.6|2015.6|2006.6|5
1663830900000|2022-09-22 07:15:00|2017.6||2017.6||2017.6||2017.6||0
1663831800000|2022-09-22 07:30:00|1996.6|1982.6|1996.6|1983.6|2000.8|1983.6|1996.6|1982.6|0
1663832100000|2022-09-22 07:35:00|1998.6|1984.1|1995.6|1984.6|1998.6|1986.1|1993.6|1984.1|6
1663832400000|2022-09-22 07:40:00|1993.6|1985.1|1997.6|1986.6|1997.6|1986.6|1993.6|1985.1|39
1663832700000|2022-09-22 07:45:00|1997.3|1985.3|2001.6|1988.8|2001.6|1989.6|1996.6|1985.3|64
1663833000000|2022-09-22 07:50:00|2003.3|1989.1|2002.6|1992.6|2003.3|1992.6|1999.6|1988.6|19
1663833300000|2022-09-22 07:55:00|2003.3|1993.1|2005.6|1997.3|2008.6|1999.6|2003.3|1993.1|23
1663833600000|2022-09-22 08:00:00|2007.6|1997.6|2010.6|1997.8|2010.6|1998.8|2007.3|1997.6|65
1663833900000|2022-09-22 08:05:00|2014.1|1998.1|2014.1|2004.8|2015.1|2004.8|2011.1|1998.1|56
1663834200000|2022-09-22 08:10:00|2015.1|2005.6|2015.6|2002.3|2018.6|2005.8|2015.1|2001.8|39
1663834500000|2022-09-22 08:15:00|2015.1|2001.8|2014.1|2003.6|2015.1|2003.6|2014.1|2001.6|5
1663834800000|2022-09-22 08:20:00|2014.6|2001.3|2014.6|2002.1|2014.6|2002.1|2014.6|2001.3|11
1663835100000|2022-09-22 08:25:00|2014.1|2001.1|2014.8|2004.3|2014.8|2004.3|2014.1|2001.1|16
1663835400000|2022-09-22 08:30:00|2015.8|2004.6|2015.8|2007.6|2015.8|2007.6|2015.8|2004.6|2
1663835700000|2022-09-22 08:35:00|2015.6|2004.6|2015.6|2004.6|2015.6|2004.6|2015.6|2004.6|0
1663836000000|2022-09-22 08:40:00|2015.3|2001.8|2014.8|2001.8|2015.3|2002.6|2014.8|2001.8|2
1663836300000|2022-09-22 08:45:00|2014.6|2004.1|2014.6|2004.1|2014.8|2004.8|2014.6|2004.1|35
1663836600000|2022-09-22 08:50:00|2014.3||2014.3||2014.3||2014.3||1
1663836900000|2022-09-22 08:55:00||2000.6||2000.6||2000.6||2000.6|20
1663837200000|2022-09-22 09:00:00|2014.1|2000.8|2012.6|2003.6|2014.6|2003.6|2012.6|2000.8|3
1663837500000|2022-09-22 09:05:00|2012.1|2003.3|2010.6|1999.1|2012.1|2003.6|2010.6|1998.8|83
1663837800000|2022-09-22 09:10:00|2010.3|2000.6|2011.3|2000.6|2011.3|2000.6|2010.1|2000.6|27
1663838100000|2022-09-22 09:15:00|2011.1||2011.6||2011.6||2011.1||0
1663838400000|2022-09-22 09:20:00|2011.3|2000.3|2011.6|2000.3|2011.6|2000.3|2011.3|2000.3|0
1663838700000|2022-09-22 09:25:00|2010.3|1998.1|2007.3|1998.1|2011.6|1998.1|2007.3|1998.1|4
1663839000000|2022-09-22 09:30:00|2010.1|1998.6|2009.6|1999.3|2010.6|1999.6|2009.6|1998.1|53
1663839300000|2022-09-22 09:35:00|2010.1|1999.1|2009.6|1997.6|2010.6|1999.1|2007.1|1997.6|35
1663839600000|2022-09-22 09:40:00|2009.3||2008.8||2009.3||2008.6||0
1663839900000|2022-09-22 09:45:00|2009.1|1996.1|2006.3|1992.6|2009.1|1996.1|2004.1|1992.6|29
1663840200000|2022-09-22 09:50:00|2005.6|1993.1|2005.6|1993.8|2005.6|1994.6|2005.6|1993.1|25
1663840500000|2022-09-22 09:55:00|2006.1|1992.6|2005.6|1993.3|2006.3|1993.3|2001.3|1992.6|0
1663841100000|2022-09-22 10:05:00|2004.6|1992.6|2004.6|1993.1|2004.6|1993.1|2004.6|1992.6|0
1663841700000|2022-09-22 10:15:00|2005.6|1993.6|2006.6|1994.6|2006.6|1998.1|2005.6|1993.6|1
1663842000000|2022-09-22 10:20:00|2006.3|1994.3|2006.3|1994.1|2006.3|1994.3|2006.1|1994.1|0
1663842300000|2022-09-22 10:25:00|2006.6||2006.3||2006.6||2006.3||0
1663842600000|2022-09-22 10:30:00||1994.8||1995.3||1995.3||1994.8|0
1663842900000|2022-09-22 10:35:00|2006.6|1995.6|2005.6|1995.3|2006.6|1997.6|2004.6|1995.3|42
1663843200000|2022-09-22 10:40:00|2005.3|1995.6|2006.3|1995.3|2006.6|1995.6|2005.3|1995.3|8
1663843500000|2022-09-22 10:45:00|2005.6|1997.6|2006.3|1995.3|2006.3|1997.6|2005.6|1995.3|5
1663843800000|2022-09-22 10:50:00|2005.8||2005.1||2005.8||2004.1||15
1663844100000|2022-09-22 10:55:00|2005.3|1998.1|2005.3|1995.3|2006.3|1998.1|2005.1|1995.3|11
1663844400000|2022-09-22 11:00:00|2005.6||2005.6||2006.6||2005.3||19
1663844700000|2022-09-22 11:05:00|2005.3|1995.6|2005.3|1995.6|2005.3|1995.6|2005.3|1995.3|0
1663845000000|2022-09-22 11:10:00|2003.3|1995.3|2000.6|1990.6|2005.3|1995.3|2000.6|1990.6|25
1663845300000|2022-09-22 11:15:00||1990.8||1990.6||1990.8||1990.6|3
1663845600000|2022-09-22 11:20:00|2004.3|1990.8|2003.6|1990.1|2004.3|1990.8|2003.6|1990.1|5
1663845900000|2022-09-22 11:25:00|2002.6||2002.6||2002.6||2000.6||0
1663846200000|2022-09-22 11:30:00|1998.3|1989.8|2000.6|1989.8|2002.6|1989.8|1998.3|1989.8|2
1663846500000|2022-09-22 11:35:00|2002.6|1990.6|2002.3|1990.6|2002.6|1990.6|2002.3|1990.6|5
1663846800000|2022-09-22 11:40:00||1990.8||1991.1||1991.1||1990.8|0
1663847400000|2022-09-22 11:50:00||1992.1||1992.6||1992.6||1992.1|0
1663847700000|2022-09-22 11:55:00|2002.6|1993.1|2003.3|1993.1|2003.6|1993.1|2002.6|1993.1|5
1663848000000|2022-09-22 12:00:00|2001.6|1992.6|2001.6|1992.1|2001.6|1992.6|2001.6|1992.1|11
1663848600000|2022-09-22 12:10:00|2003.3|1992.6|2003.3|1992.6|2003.3|1992.6|2003.3|1992.6|5
1663848900000|2022-09-22 12:15:00|2003.6||2003.6||2003.6||2003.6||10
1663849200000|2022-09-22 12:20:00|2001.6|1992.8|2003.6|1992.8|2003.6|1992.8|2001.6|1992.6|1
1663849500000|2022-09-22 12:25:00||1992.6||1992.6||1992.6||1992.6|0
1663849800000|2022-09-22 12:30:00|2003.3|1992.1|2003.3|1992.1|2003.3|1992.1|2003.3|1992.1|2
1663850400000|2022-09-22 12:40:00||1992.8||1993.1||1993.1||1992.8|1
1663850700000|2022-09-22 12:45:00|2003.6|1994.6|2004.3|1994.6|2005.3|1994.6|2002.6|1994.6|27
1663851000000|2022-09-22 12:50:00|2004.1|1996.6|2005.6|1995.6|2006.6|1996.6|2004.1|1994.6|11
1663851300000|2022-09-22 12:55:00|2004.6||2005.6||2005.6||2004.1||2
1663851600000|2022-09-22 13:00:00|||||||||3
1663852200000|2022-09-22 13:10:00|2006.1||2006.1||2006.1||2006.1||3
1663852500000|2022-09-22 13:15:00||1996.6||1997.6||1997.6||1996.6|0
1663852800000|2022-09-22 13:20:00|2005.8|1996.6|2005.8|1993.8|2005.8|1996.6|2005.6|1993.8|7
1663853100000|2022-09-22 13:25:00|2005.6|1993.6|2000.1|1990.6|2005.8|1993.6|2000.1|1990.6|23
1663853400000|2022-09-22 13:30:00|2002.6|1990.1|2002.3|1990.1|2003.3|1990.1|1998.6|1990.1|1
1663853700000|2022-09-22 13:35:00|2002.1|1989.1|1999.6|1989.1|2002.1|1989.1|1999.6|1989.1|1
1663854000000|2022-09-22 13:40:00|2000.6||2000.6||2000.6||2000.6||1
1663854300000|2022-09-22 13:45:00|1999.6|1989.6|1998.6|1989.1|2000.6|1989.6|1998.6|1989.1|15
1663854600000|2022-09-22 13:50:00||1988.3||1988.3||1988.3||1988.3|1
1663854900000|2022-09-22 13:55:00|1998.3|1986.8|1995.6|1986.8|1998.6|1986.8|1995.6|1986.8|1
1663855200000|2022-09-22 14:00:00|1993.6|1986.6|1995.6|1985.8|1995.6|1986.6|1993.6|1981.6|16
1663855500000|2022-09-22 14:05:00|1993.6|1984.6|1995.6|1984.1|1995.6|1986.6|1993.6|1982.8|13
1663855800000|2022-09-22 14:10:00|1994.6|1984.6|2002.3|1987.6|2002.6|1987.6|1994.3|1984.1|10
1663856100000|2022-09-22 14:15:00|2000.6|1987.8|2000.6|1987.8|2000.6|1987.8|2000.3|1987.8|5
1663917300000|2022-09-23 07:15:00||1987.8||1987.8||1987.8||1987.8|0
1663917900000|2022-09-23 07:25:00||1982.1||1969.6||1982.1||1969.6|0
1663918200000|2022-09-23 07:30:00|2000.3|1972.6|1993.6|1979.6|2000.3|1980.3|1993.6|1972.6|0
1663918500000|2022-09-23 07:35:00||1980.8||1982.3||1982.3||1980.8|0
1663918800000|2022-09-23 07:40:00|1992.6|1981.8|1989.6|1979.3|1992.6|1981.8|1989.6|1978.6|19
1663919100000|2022-09-23 07:45:00|1990.6|1979.6|1996.3|1984.6|1996.3|1984.6|1990.6|1978.8|20
1663919400000|2022-09-23 07:50:00|1996.6|1985.6|1998.6|1984.6|1998.6|1988.6|1994.6|1981.3|1
1663919700000|2022-09-23 07:55:00|1999.6|1984.8|1999.6|1985.1|1999.6|1985.1|1999.6|1984.8|0
1663920000000|2022-09-23 08:00:00|1999.3|1984.8|1995.6|1982.8|1999.3|1984.8|1991.8|1982.8|0
1663920300000|2022-09-23 08:05:00|1994.6||1994.6||1994.6||1994.6||0
1663920600000|2022-09-23 08:10:00|1994.3||1994.3||1994.6||1994.1||0
1663920900000|2022-09-23 08:15:00|1994.6|1981.6|1988.6|1976.1|1994.6|1981.6|1988.6|1976.1|21
1663921200000|2022-09-23 08:20:00||1975.8||1974.8||1976.1||1974.8|0
1663921500000|2022-09-23 08:25:00|1988.3|1973.8|1987.6|1973.8|1988.3|1974.1|1987.6|1973.8|0
1663921800000|2022-09-23 08:30:00|1988.1|1974.1|1986.6|1973.1|1988.1|1974.1|1986.6|1972.6|2
1663922100000|2022-09-23 08:35:00|1985.6|1972.6|1985.6|1972.6|1985.6|1973.6|1985.6|1971.8|0
1663922700000|2022-09-23 08:45:00|1982.1|1973.1|1981.6|1970.3|1982.1|1973.3|1981.6|1970.3|31
1663923000000|2022-09-23 08:50:00|1981.1|1970.1|1981.1|1970.3|1981.1|1970.3|1981.1|1970.1|1
1663923300000|2022-09-23 08:55:00|1981.6|1969.8|1978.3|1969.6|1981.6|1969.8|1978.3|1969.6|4
1663923600000|2022-09-23 09:00:00|1977.6|1969.3|1972.1|1963.1|1977.8|1969.3|1972.1|1963.1|63
1663923900000|2022-09-23 09:05:00|1971.6|1962.6|1974.6|1961.6|1977.8|1963.6|1971.3|1961.6|27
1663924200000|2022-09-23 09:10:00|1975.3|1960.6|1975.1|1962.6|1975.3|1962.6|1969.1|1959.3|32
1663924500000|2022-09-23 09:15:00|1976.1|1961.1|1972.6|1959.8|1976.1|1961.1|1972.6|1959.8|1
1663924800000|2022-09-23 09:20:00|1970.6|1960.1|1970.6|1960.1|1970.6|1960.3|1969.1|1959.8|35
1663925100000|2022-09-23 09:25:00|1969.1|1959.8|1968.6|1956.1|1969.1|1959.8|1965.6|1955.6|21
1663925400000|2022-09-23 09:30:00|1965.6|1956.6|1967.6|1956.3|1968.6|1957.6|1965.6|1956.3|11
1663925700000|2022-09-23 09:35:00|1966.1|1956.1|1957.1|1943.8|1966.1|1956.1|1957.1|1943.6|72
1663926000000|2022-09-23 09:40:00|1955.6|1943.3|1950.6|1941.8|1956.6|1943.3|1950.6|1941.8|94
1663926300000|2022-09-23 09:45:00|1952.6|1941.6|1952.6|1942.8|1954.6|1942.8|1949.3|1939.6|24
1663926600000|2022-09-23 09:50:00|1952.8|1947.6|1952.6|1941.6|1957.3|1947.6|1952.6|1940.6|29
1663926900000|2022-09-23 09:55:00|1952.8|1943.1|1952.6|1943.1|1952.8|1943.1|1951.1|1943.1|12
1663927200000|2022-09-23 10:00:00|1952.8|1941.8|1952.8|1942.1|1952.8|1944.6|1952.8|1941.8|7
1663927500000|2022-09-23 10:05:00|1951.3|1944.6|1952.8|1942.1|1952.8|1944.6|1951.3|1942.1|12
1663927800000|2022-09-23 10:10:00|1952.6|1942.6|1952.8|1942.6|1952.8|1942.6|1952.6|1942.6|0
1663928100000|2022-09-23 10:15:00|1951.3|1942.1|1952.6|1942.6|1952.8|1942.6|1951.1|1941.6|26
1663928400000|2022-09-23 10:20:00|1952.8|1942.1|1947.1|1935.6|1952.8|1942.1|1947.1|1935.6|18
1663928700000|2022-09-23 10:25:00|1946.8|1933.6|1942.1|1933.6|1946.8|1934.8|1942.1|1933.6|40
1663929000000|2022-09-23 10:30:00|1941.8|1933.3|1941.6|1931.8|1944.1|1933.3|1939.8|1931.6|32
1663929300000|2022-09-23 10:35:00|1942.1|1930.6|1941.8|1931.1|1943.1|1931.6|1940.6|1930.6|18
1663929600000|2022-09-23 10:40:00|1941.6|1933.6|1944.6|1933.6|1945.1|1933.6|1941.6|1933.6|9
1663929900000|2022-09-23 10:45:00|1942.1|1935.6|1944.6|1933.1|1945.1|1935.6|1942.1|1931.8|13
1663930200000|2022-09-23 10:50:00|1943.1|1933.6|1943.1|1933.6|1944.6|1933.6|1943.1|1933.6|5
1663930500000|2022-09-23 10:55:00|1942.8|1933.1|1940.6|1928.8|1943.1|1933.1|1936.8|1928.6|17
1663930800000|2022-09-23 11:00:00|1941.6|1929.1|1941.6|1930.1|1941.6|1931.6|1941.6|1929.1|10
1663931100000|2022-09-23 11:05:00|1940.6|1930.6|1935.6|1923.6|1940.6|1930.6|1933.8|1923.6|39
1663931400000|2022-09-23 11:10:00|1931.8|1923.8|1938.8|1924.3|1938.8|1924.3|1930.6|1921.8|23
1663931700000|2022-09-23 11:15:00|1938.1|1924.1|1941.8|1928.1|1941.8|1932.6|1938.1|1924.1|5
1663932000000|2022-09-23 11:20:00|1942.8|1928.3|1941.3|1930.6|1942.8|1930.6|1941.3|1928.3|20
1663932300000|2022-09-23 11:25:00|1941.8|1932.6|1941.8|1930.6|1942.1|1932.6|1941.8|1930.6|9
1663932600000|2022-09-23 11:30:00|1942.1|1932.6|1945.6|1932.8|1945.6|1934.6|1942.1|1932.6|7
1663932900000|2022-09-23 11:35:00|1945.3|1933.1|1943.6|1933.1|1945.6|1933.6|1942.6|1933.1|3
1663933200000|2022-09-23 11:40:00|1944.6|1931.6|1942.6|1930.8|1944.6|1931.6|1942.6|1930.6|11
1663933500000|2022-09-23 11:45:00|1943.6||1939.1||1943.6||1939.1||1
1663933800000|2022-09-23 11:50:00|1938.6|1930.6|1938.6|1923.6|1938.6|1930.6|1938.6|1923.1|18
1663934100000|2022-09-23 11:55:00|1937.6|1923.8|1939.3|1925.8|1939.6|1929.6|1937.6|1923.8|1
1663934400000|2022-09-23 12:00:00|1939.1|1923.8|1940.1|1923.8|1940.1|1923.8|1938.1|1923.8|0
1663934700000|2022-09-23 12:05:00|1939.8|1924.1|1939.6|1927.6|1939.8|1931.6|1935.6|1924.1|15
1663935000000|2022-09-23 12:10:00|1939.8|1925.8|1944.3|1929.3|1944.3|1932.1|1939.8|1925.8|36
1663935300000|2022-09-23 12:15:00|1945.1|1930.6|1945.6|1931.8|1945.6|1931.8|1945.1|1930.6|0
1663935600000|2022-09-23 12:20:00|1946.3|1934.6|1945.6|1932.6|1946.3|1934.6|1945.6|1931.8|10
1663935900000|2022-09-23 12:25:00|1945.3|1932.8|1945.6|1932.8|1945.6|1932.8|1944.8|1932.8|0
1663936200000|2022-09-23 12:30:00|1945.3|1932.6|1945.6|1932.8|1945.6|1932.8|1945.3|1932.6|1
1663936500000|2022-09-23 12:35:00|1942.6|1933.8|1941.6|1931.3|1942.6|1933.8|1941.6|1931.1|11
1663936800000|2022-09-23 12:40:00|1942.6||1942.6||1942.6||1942.6||3
1663937100000|2022-09-23 12:45:00|1942.1|1933.8|1943.6|1931.8|1945.3|1934.6|1942.1|1931.3|31
1663937400000|2022-09-23 12:50:00|1943.3|1931.6|1938.6|1925.3|1943.3|1932.6|1938.3|1924.8|112
1663937700000|2022-09-23 12:55:00|1939.3|1925.6|1938.6|1925.8|1939.3|1929.8|1937.6|1925.6|7
1663938000000|2022-09-23 13:00:00|1939.3|1927.6|1942.6|1930.6|1942.6|1930.6|1939.3|1927.6|15
1663938300000|2022-09-23 13:05:00|1943.1|1931.6|1945.3|1932.6|1945.6|1935.6|1943.1|1931.6|9
1663938600000|2022-09-23 13:10:00|1944.8|1931.6|1943.6|1931.6|1945.3|1934.6|1943.6|1930.8|37
1663938900000|2022-09-23 13:15:00|1945.6|1930.6|1945.6|1934.6|1946.6|1934.6|1945.6|1930.6|25
1663939200000|2022-09-23 13:20:00|1946.6|1933.6|1946.3|1935.6|1946.6|1937.6|1945.6|1933.6|20
1663939500000|2022-09-23 13:25:00|1946.6|1936.6|1947.1|1936.8|1947.3|1936.8|1946.6|1936.6|10
1663939800000|2022-09-23 13:30:00|1946.6|1937.6|1945.3|1933.8|1946.6|1937.6|1945.3|1933.6|15
1663940100000|2022-09-23 13:35:00|1945.6|1933.6|1944.3|1931.6|1945.6|1933.6|1944.3|1931.6|4
1663940400000|2022-09-23 13:40:00|1944.1|1931.8|1942.3|1931.3|1944.1|1931.8|1942.3|1931.3|3
1663940700000|2022-09-23 13:45:00|1942.1|1931.1|1942.6|1929.8|1942.6|1931.3|1940.6|1927.8|31
1663941000000|2022-09-23 13:50:00|1942.3|1927.8|1942.1|1930.8|1942.3|1930.8|1942.1|1927.8|0
1663941300000|2022-09-23 13:55:00|1941.6|1931.1|1940.6|1930.8|1942.3|1931.1|1940.6|1930.8|1
1663941600000|2022-09-23 14:00:00|1941.1|1929.8|1941.6|1931.6|1942.3|1931.6|1940.6|1929.8|19
1663941900000|2022-09-23 14:05:00|1940.6|1931.1|1936.2|1925.5|1941.6|1931.1|1935.5|1925.2|11
1663942200000|2022-09-23 14:10:00|1935.7|1925.7|1918.8|1909.8|1935.7|1926|1918.8|1909.8|7
1663942500000|2022-09-23 14:15:00|1920.8|1910.1|1916.6|1906.8|1920.8|1910.1|1916.6|1906.8|30
1664176500000|2022-09-26 07:15:00||1906.8||1906.8||1906.8||1906.8|0
1664177400000|2022-09-26 07:30:00|1917.8|1901.8|1928.1|1918.8|1928.1|1918.8|1917.8|1900.8|6
1664177700000|2022-09-26 07:35:00|1930.8|1919.8|1932.8|1919.8|1932.8|1919.8|1930.8|1919.8|4
1664178000000|2022-09-26 07:40:00|1933.3|1918.8|1933.1|1918.8|1934.6|1920.1|1932.8|1918.8|3
1664178300000|2022-09-26 07:45:00|1933.8|1919.1|1935.6|1920.8|1935.6|1920.8|1933.8|1918.8|0
1664178600000|2022-09-26 07:50:00|1935.3|1919.8|1930.8|1919.8|1935.3|1919.8|1930.6|1919.8|11
1664178900000|2022-09-26 07:55:00|1930.6|1918.8|1918.8|1906.6|1930.8|1918.8|1918.8|1906.3|37
1664179200000|2022-09-26 08:00:00|1918.6|1906.3|1915.8|1901.1|1918.6|1906.8|1915.3|1901.1|0
1664179500000|2022-09-26 08:05:00|1915.6|1896.8|1911.6|1896.8|1915.6|1900.8|1908.8|1896.8|20
1664179800000|2022-09-26 08:10:00|1911.8|1903.6|1915.6|1901.3|1915.6|1903.6|1911.8|1896.8|22
1664180100000|2022-09-26 08:15:00|1915.8|1901.8|1915.6|1903.3|1916.6|1903.3|1915.6|1901.8|2
1664180400000|2022-09-26 08:20:00|1915.1|1903.6|1916.6|1902.8|1916.6|1906.8|1913.8|1902.8|63
1664180700000|2022-09-26 08:25:00|1916.8|1903.1|1917.8|1908.8|1917.8|1908.8|1916.3|1903.1|11
1664181000000|2022-09-26 08:30:00|1917.6|1906.8|1917.3|1907.3|1917.8|1908.8|1917.3|1906.8|9
1664181300000|2022-09-26 08:35:00|1917.6|1910.8|1919.1|1907.3|1919.3|1910.8|1917.6|1907.3|15
1664181600000|2022-09-26 08:40:00|1919.3|1907.6|1915.8|1905.1|1920.6|1907.6|1915.8|1905.1|13
1664181900000|2022-09-26 08:45:00|1917.3|1907.8|1916.8|1905.8|1917.3|1907.8|1916.8|1905.3|2
1664182200000|2022-09-26 08:50:00|1917.1|1905.3|1917.1|1905.8|1917.1|1905.8|1916.6|1905.3|0
1664182500000|2022-09-26 08:55:00||1906.1||1906.1||1906.1||1906.1|0
1664182800000|2022-09-26 09:00:00|1918.1|1907.8|1917.8|1907.8|1918.1|1907.8|1917.8|1907.8|5
1664183100000|2022-09-26 09:05:00|1918.8|1906.1|1918.6|1906.8|1918.8|1906.8|1918.3|1906.1|2
1664183400000|2022-09-26 09:10:00|1918.3|1906.1|1917.6|1904.1|1918.3|1906.1|1916.6|1904.1|2
1664183700000|2022-09-26 09:15:00|1917.8|1904.3|1917.6|1904.6|1917.8|1906.1|1917.3|1904.1|1
1664184000000|2022-09-26 09:20:00|1918.6|1904.8|1916.8|1904.8|1918.6|1905.3|1916.8|1904.3|0
1664184300000|2022-09-26 09:25:00|1914.8||1914.8||1914.8||1914.8||0
1664184600000|2022-09-26 09:30:00|1916.6|1901.8|1915.8|1901.8|1916.6|1901.8|1915.8|1901.8|5
1664184900000|2022-09-26 09:35:00|1915.6||1914.8||1915.6||1914.8||0
1664185200000|2022-09-26 09:40:00|1914.6||1914.1||1914.8||1914.1||0
1664185500000|2022-09-26 09:45:00|1913.8|1901.6|1912.8|1901.6|1914.1|1901.6|1912.1|1901.6|0
1664185800000|2022-09-26 09:50:00|1912.6|1901.3|1906.8|1891.8|1912.6|1901.3|1906.8|1891.8|25
1664186100000|2022-09-26 09:55:00|1906.3|1892.8|1905.1|1892.8|1906.6|1892.8|1905.1|1892.8|0
1664186400000|2022-09-26 10:00:00|1904.3|1891.8|1904.8|1890.8|1904.8|1892.3|1903.3|1890.8|33
1664186700000|2022-09-26 10:05:00|1906.1|1892.8|1898.8|1886.8|1906.3|1892.8|1897.3|1886.8|31
1664187000000|2022-09-26 10:10:00|1898.6|1890.6|1894.8|1880.8|1899.1|1890.6|1894.8|1880.8|33
1664187300000|2022-09-26 10:15:00|1893.3|1881.3|1893.3|1881.8|1893.8|1881.8|1892.1|1881.3|10
1664187600000|2022-09-26 10:20:00|1891.8|1882.1|1891.8|1882.1|1891.8|1882.1|1891.8|1882.1|5
1664187900000|2022-09-26 10:25:00|1893.3|1882.3|1893.3|1884.6|1893.3|1884.6|1893.3|1882.3|6
1664188200000|2022-09-26 10:30:00|1893.6|1884.3|1895.6|1885.1|1895.8|1885.1|1893.6|1882.8|78
1664188500000|2022-09-26 10:35:00|1897.1|1885.8|1899.3|1886.8|1900.3|1886.8|1897.1|1885.8|33
1664188800000|2022-09-26 10:40:00|1900.6|1887.1|1897.3|1887.8|1900.8|1890.8|1897.3|1887.1|2
1664189100000|2022-09-26 10:45:00|1896.8|1887.1|1898.8|1887.8|1900.6|1887.8|1895.3|1886.8|22
1664189400000|2022-09-26 10:50:00|1897.3|1886.8|1897.8|1885.1|1897.8|1886.8|1893.3|1885.1|33
1664189700000|2022-09-26 10:55:00|1898.8|1885.3|1897.3|1885.3|1898.8|1885.3|1897.3|1885.3|0
1664190000000|2022-09-26 11:00:00|1895.8|1885.1|1893.8|1884.8|1899.6|1885.1|1893.3|1884.8|35
1664190300000|2022-09-26 11:05:00|1897.1|1882.6|1892.8|1880.8|1897.1|1882.6|1890.8|1880.8|53
1664190600000|2022-09-26 11:10:00|1892.6|1879.8|1892.8|1877.3|1892.8|1879.8|1889.3|1876.8|33
1664190900000|2022-09-26 11:15:00|1892.3|1877.1|1893.8|1880.8|1893.8|1880.8|1889.8|1877.1|2
1664191200000|2022-09-26 11:20:00|1892.3|1881.1|1897.8|1883.3|1897.8|1883.3|1891.3|1881.1|31
1664191500000|2022-09-26 11:25:00|1899.1|1883.6|1899.3|1885.3|1900.8|1885.6|1899.1|1883.3|2
1664191800000|2022-09-26 11:30:00|1898.8|1885.6|1900.6|1888.8|1900.8|1888.8|1894.1|1885.6|38
1664192100000|2022-09-26 11:35:00|1899.1|1887.8|1898.6|1886.8|1900.6|1892.3|1897.1|1886.6|23
1664192400000|2022-09-26 11:40:00|1898.8|1887.1|1898.8|1889.1|1898.8|1889.3|1896.8|1886.8|22
1664192700000|2022-09-26 11:45:00|1900.6|1888.8|1900.8|1890.8|1900.8|1890.8|1900.6|1888.8|29
1664193000000|2022-09-26 11:50:00|1899.3|1886.8|1900.6|1888.6|1900.8|1890.1|1895.3|1886.8|34
1664193300000|2022-09-26 11:55:00|1895.1|1888.1|1898.8|1884.1|1900.6|1888.1|1895.1|1884.1|85
1664193600000|2022-09-26 12:00:00|1898.6|1883.3|1893.8|1880.6|1898.6|1883.3|1893.8|1880.6|1
1664193900000|2022-09-26 12:05:00||1880.8||1880.8||1880.8||1879.1|0
1664194200000|2022-09-26 12:10:00||1881.6||1880.8||1881.6||1880.8|1
1664194500000|2022-09-26 12:15:00|1895.8||1897.1||1897.1||1895.6||9
1664194800000|2022-09-26 12:20:00|1897.8|1881.1|1898.3|1883.3|1898.3|1883.3|1897.8|1881.1|0
1664195100000|2022-09-26 12:25:00|1898.1|1883.6|1898.8|1884.8|1898.8|1884.8|1898.1|1883.6|0
1664195400000|2022-09-26 12:30:00|1898.6||1898.6||1898.6||1898.6||0
1664195700000|2022-09-26 12:35:00|1897.6||1897.1||1897.6||1896.3||0
1664196000000|2022-09-26 12:40:00|1898.6|1885.1|1898.6|1885.1|1898.6|1885.1|1896.3|1885.1|0
1664196300000|2022-09-26 12:45:00|1899.6|1885.3|1900.6|1886.3|1900.6|1886.3|1899.6|1885.1|0
1664196600000|2022-09-26 12:50:00|1900.8|1887.1|1902.8|1890.8|1903.3|1890.8|1900.8|1887.1|41
1664196900000|2022-09-26 12:55:00|1903.8|1891.1|1905.3|1891.3|1905.8|1892.8|1902.8|1891.1|17
1664197200000|2022-09-26 13:00:00|1905.6|1891.8|1903.8|1892.1|1906.8|1897.8|1903.8|1891.8|13
1664197500000|2022-09-26 13:05:00|1903.6|1892.3|1902.3|1893.3|1903.6|1893.3|1902.3|1892.3|0
1664197800000|2022-09-26 13:10:00|1902.1|1893.1|1905.3|1891.8|1905.3|1893.1|1901.1|1891.8|5
1664198100000|2022-09-26 13:15:00|1905.8|1892.1|1905.8|1892.1|1905.8|1892.1|1905.8|1892.1|0
1664198400000|2022-09-26 13:20:00|1905.6|1892.8|1906.8|1895.8|1906.8|1895.8|1905.6|1892.8|25
1664198700000|2022-09-26 13:25:00|1909.1|1896.1|1906.3|1896.1|1909.6|1896.1|1906.3|1896.1|2
1664199000000|2022-09-26 13:30:00|1906.6|1896.3|1912.8|1899.1|1912.8|1899.1|1906.6|1896.3|11
1664199300000|2022-09-26 13:35:00|1916.8|1899.3|1920.8|1908.8|1921.8|1910.8|1916.8|1899.3|22
1664199600000|2022-09-26 13:40:00|1919.8|1907.8|1915.8|1906.1|1919.8|1910.8|1915.8|1906.1|14
1664199900000|2022-09-26 13:45:00|1916.8|1906.8|1918.8|1907.8|1918.8|1907.8|1916.8|1906.1|8
1664200200000|2022-09-26 13:50:00|1919.8|1910.6|1918.8|1909.8|1920.3|1910.6|1918.8|1909.8|30
1664200500000|2022-09-26 13:55:00|1918.6|1907.8|1918.3|1905.3|1918.6|1908.1|1918.3|1905.3|6
1664200800000|2022-09-26 14:00:00|1917.8|1905.8|1918.8|1906.8|1920.8|1907.8|1917.8|1905.8|11
1664201100000|2022-09-26 14:05:00|1918.3|1906.6|1914.1|1902.8|1918.3|1906.6|1914.1|1900.8|2
1664201400000|2022-09-26 14:10:00|1914.3||1914.8||1915.3||1914.3||2
1664201700000|2022-09-26 14:15:00|1914.6|1903.1|1921.8|1906.3|1921.8|1906.3|1913.8|1903.1|59
1664262900000|2022-09-27 07:15:00|1921.8|1906.3|1921.8|1906.3|1921.8|1906.3|1921.8|1906.3|0
1664263800000|2022-09-27 07:30:00|1930.8|1921.6|1934.8|1922.8|1937.8|1922.8|1930.8|1921.6|0
1664264100000|2022-09-27 07:35:00|1936.8|1923.1|1941.8|1928.8|1942.8|1928.8|1936.8|1922.8|30
1664264400000|2022-09-27 07:40:00|1942.8|1928.6|1939.8|1928.3|1946.8|1930.8|1936.8|1928.3|8
1664264700000|2022-09-27 07:45:00|1938.6|1927.8|1938.6|1928.1|1941.3|1928.1|1937.8|1927.8|7
1664265000000|2022-09-27 07:50:00|1938.8|1927.8|1939.8|1928.8|1939.8|1928.8|1938.3|1927.8|15
1664265300000|2022-09-27 07:55:00|1938.6|1929.6|1938.6|1928.8|1938.6|1929.6|1938.6|1928.8|5
1664265600000|2022-09-27 08:00:00|1939.8|1929.8|1939.8|1929.8|1939.8|1929.8|1939.8|1929.8|5
1664265900000|2022-09-27 08:05:00|1940.6|1930.8|1942.8|1933.1|1942.8|1933.1|1940.6|1930.8|24
1664266200000|2022-09-27 08:10:00|1943.3||1943.8||1943.8||1943.3||4
1664266500000|2022-09-27 08:15:00|1943.3||1943.3||1943.3||1943.3||0
1664266800000|2022-09-27 08:20:00|1942.8|1932.3|1941.8|1931.1|1943.8|1932.3|1940.8|1930.8|8
1664267100000|2022-09-27 08:25:00|1941.6|1930.8|1940.8|1929.8|1941.6|1930.8|1938.8|1929.8|6
1664267400000|2022-09-27 08:30:00|1940.6|1929.1|1938.8|1927.8|1940.6|1929.1|1938.8|1927.8|4
1664267700000|2022-09-27 08:35:00|||||||||1
1664268000000|2022-09-27 08:40:00|1940.6||1940.3||1940.6||1940.3||0
1664268300000|2022-09-27 08:45:00|1938.8|1927.1|1938.8|1927.1|1938.8|1927.1|1938.8|1927.1|1
1664268600000|2022-09-27 08:50:00|1937.8|1926.8|1937.8|1926.8|1937.8|1926.8|1936.8|1926.8|5
1664268900000|2022-09-27 08:55:00|1936.8|1925.6|1936.8|1925.6|1936.8|1925.6|1936.8|1925.6|8
1664269200000|2022-09-27 09:00:00|1936.1||1933.8||1936.1||1933.8||1
1664269500000|2022-09-27 09:05:00|1933.6|1924.8|1935.6|1924.8|1935.8|1924.8|1933.6|1924.8|12
1664269800000|2022-09-27 09:10:00|1934.3|1923.8|1933.6|1923.8|1934.3|1924.1|1933.6|1923.8|3
1664270100000|2022-09-27 09:15:00|1933.3|1923.3|1931.3|1921.8|1933.3|1923.3|1930.8|1921.8|36
1664270400000|2022-09-27 09:20:00|1931.1|1920.8|1932.8|1922.8|1933.3|1923.6|1931.1|1920.8|30
1664270700000|2022-09-27 09:25:00|1931.8|1923.1|1935.6|1922.3|1935.6|1923.1|1931.3|1922.1|18
1664271000000|2022-09-27 09:30:00|1935.3|1922.8|1933.8|1922.8|1935.3|1922.8|1933.8|1922.8|0
1664271300000|2022-09-27 09:35:00|1930.8|1924.8|1933.8|1920.8|1934.6|1924.8|1930.8|1920.8|1
1664271600000|2022-09-27 09:40:00|1932.8||1932.8||1932.8||1932.8||0
1664271900000|2022-09-27 09:45:00||1921.1||1922.1||1922.8||1921.1|1
1664272200000|2022-09-27 09:50:00|1934.3|1922.3|1934.3|1922.8|1934.6|1923.1|1934.3|1922.1|9
1664272800000|2022-09-27 10:00:00|1934.6|1921.8|1933.8|1921.6|1934.6|1921.8|1933.8|1921.6|0
1664273400000|2022-09-27 10:10:00||1922.1||1921.6||1922.1||1921.6|0
1664273700000|2022-09-27 10:15:00||1921.8||1923.8||1923.8||1921.6|0
1664274000000|2022-09-27 10:20:00|1934.6|1923.1|1935.3|1923.1|1935.6|1924.3|1934.6|1923.1|26
1664274300000|2022-09-27 10:25:00|1935.6|1923.3|1935.6|1924.3|1935.6|1924.3|1935.6|1923.3|0
1664274600000|2022-09-27 10:30:00|1935.8|1925.1|1936.8|1925.6|1936.8|1927.6|1935.8|1925.1|12
1664274900000|2022-09-27 10:35:00||1926.1||1925.3||1927.1||1925.3|0
1664275200000|2022-09-27 10:40:00|1937.3|1925.6|1937.8|1926.8|1937.8|1926.8|1937.3|1925.3|5
1664275500000|2022-09-27 10:45:00|1938.6|1926.3|1938.3|1928.8|1938.6|1928.8|1938.3|1926.3|9
1664275800000|2022-09-27 10:50:00|1938.6|1929.1|1941.3|1930.8|1941.6|1930.8|1937.8|1928.8|64
1664276100000|2022-09-27 10:55:00|1940.8|1929.1|1940.8|1928.1|1941.6|1929.1|1940.3|1927.8|16
1664276400000|2022-09-27 11:00:00|1940.3|1927.8|1938.8|1927.8|1940.3|1927.8|1938.8|1927.8|0
1664276700000|2022-09-27 11:05:00|1938.6|1927.1|1938.6|1926.1|1938.6|1927.6|1938.6|1926.1|3
1664277000000|2022-09-27 11:10:00|1937.8|1925.8|1937.3|1921.1|1937.8|1925.8|1933.8|1920.8|47
1664277300000|2022-09-27 11:15:00|1937.1|1925.8|1933.6|1921.6|1937.1|1925.8|1933.6|1921.3|20
1664277600000|2022-09-27 11:20:00|1932.8|1921.8|1935.8|1921.8|1937.6|1921.8|1932.6|1921.3|31
1664277900000|2022-09-27 11:25:00||1922.1||1922.3||1922.6||1922.1|0
1664278200000|2022-09-27 11:30:00|1933.8|1922.1|1937.3|1922.3|1938.6|1924.1|1932.8|1922.1|20
1664278500000|2022-09-27 11:35:00|1936.8||1935.8||1936.8||1935.8||0
1664278800000|2022-09-27 11:40:00|1935.6|1922.8|1935.6|1922.8|1935.6|1922.8|1935.6|1922.8|0
1664279100000|2022-09-27 11:45:00|1935.8|1923.1|1938.1|1925.8|1938.6|1925.8|1935.8|1923.1|12
1664279400000|2022-09-27 11:50:00|1937.8|1926.1|1937.3|1926.3|1937.8|1926.3|1937.3|1926.1|0
1664279700000|2022-09-27 11:55:00||1926.1||1926.1||1926.1||1926.1|0
1664280000000|2022-09-27 12:00:00|1936.8||1936.3||1936.8||1936.3||0
1664280300000|2022-09-27 12:05:00||1925.8||1924.8||1925.8||1924.8|6
1664280600000|2022-09-27 12:10:00||1925.1||1925.1||1925.1||1925.1|0
1664280900000|2022-09-27 12:15:00|1936.1||1936.1||1936.1||1936.1||0
1664281200000|2022-09-27 12:20:00||1924.8||1924.8||1924.8||1924.8|0
1664281800000|2022-09-27 12:30:00|1936.3|1925.1|1936.6|1928.3|1936.8|1928.3|1936.3|1925.1|11
1664282100000|2022-09-27 12:35:00|1936.3|1927.3|1938.6|1927.3|1938.6|1930.3|1936.3|1927.3|12
1664282700000|2022-09-27 12:45:00|1938.3||1938.3||1938.3||1938.3||0
1664283000000|2022-09-27 12:50:00|1938.1||1938.1||1938.1||1938.1||1
1664283300000|2022-09-27 12:55:00|1937.8|1927.1|1935.8|1924.8|1937.8|1927.1|1933.8|1924.8|45
1664283600000|2022-09-27 13:00:00|1933.8|1925.1|1933.8|1922.8|1936.8|1925.1|1932.3|1922.3|80
1664283900000|2022-09-27 13:05:00|1932.8|1923.8|1933.6|1923.8|1935.3|1923.8|1932.8|1923.8|15
1664284200000|2022-09-27 13:10:00|1934.3|1923.6|1936.8|1925.8|1936.8|1925.8|1931.8|1923.1|0
1664284500000|2022-09-27 13:15:00|1936.3|1924.1|1934.8|1925.1|1936.3|1925.1|1934.8|1923.8|0
1664285100000|2022-09-27 13:25:00|1934.6|1924.8|1933.3|1923.1|1934.6|1924.8|1932.3|1923.1|30
1664285400000|2022-09-27 13:30:00|1933.1|1922.3|1930.8|1922.3|1933.3|1922.8|1930.8|1922.3|7
1664285700000|2022-09-27 13:35:00|1931.1|1921.8|1932.3|1921.8|1932.3|1921.8|1930.6|1921.3|37
1664286000000|2022-09-27 13:40:00|1933.1|1921.3|1933.6|1921.8|1933.6|1922.3|1931.6|1921.3|14
1664286300000|2022-09-27 13:45:00|1933.3||1932.8||1933.6||1932.8||0
1664286600000|2022-09-27 13:50:00|1932.6|1921.3|1930.8|1920.8|1932.6|1921.3|1929.6|1920.8|5
1664286900000|2022-09-27 13:55:00|1932.3||1930.8||1932.3||1930.8||18
1664287200000|2022-09-27 14:00:00|1928.8|1916.1|1927.8|1916.1|1928.8|1916.1|1927.8|1916.1|12
1664287500000|2022-09-27 14:05:00|1926.8|1915.8|1926.6|1913.8|1926.8|1915.8|1924.8|1912.1|7
1664287800000|2022-09-27 14:10:00|1925.8|1916.8|1924.8|1914.8|1925.8|1916.8|1924.8|1914.1|3
1664288100000|2022-09-27 14:15:00|1925.8|1914.3|1924.8|1911.1|1925.8|1914.8|1920.8|1911.1|44
1664350200000|2022-09-28 07:30:00|1898.8|1881.1|1893.8|1875.8|1898.8|1881.3|1888.8|1865.8|21
1664350500000|2022-09-28 07:35:00|1892.8|1876.1|1894.8|1881.8|1896.8|1881.8|1888.8|1875.8|44
1664350800000|2022-09-28 07:40:00|1895.8|1882.1|1894.3|1882.3|1895.8|1882.8|1894.3|1882.1|0
1664351100000|2022-09-28 07:45:00|1895.8|1882.6|1898.3|1890.1|1898.8|1890.1|1895.8|1882.3|19
1664351400000|2022-09-28 07:50:00|1898.8|1887.8|1901.8|1890.8|1904.1|1890.8|1898.8|1887.1|13
1664351700000|2022-09-28 07:55:00|1898.8|1888.8|1898.8|1886.8|1901.8|1888.8|1896.8|1885.8|17
1664352000000|2022-09-28 08:00:00|1898.6|1885.8|1896.8|1882.8|1898.8|1885.8|1896.8|1882.6|1
1664352300000|2022-09-28 08:05:00||1883.1||1885.3||1885.3||1883.1|0
1664352900000|2022-09-28 08:15:00|1894.8||1894.6||1894.8||1894.6||3
1664353200000|2022-09-28 08:20:00|1891.8|1882.1|1892.8|1882.8|1892.8|1882.8|1890.1|1881.3|32
1664353500000|2022-09-28 08:25:00|1894.8|1883.8|1896.8|1886.8|1896.8|1886.8|1894.8|1882.8|10
1664353800000|2022-09-28 08:30:00|1897.3|1883.1|1888.3|1879.3|1897.3|1884.8|1888.3|1879.1|34
1664354100000|2022-09-28 08:35:00|1889.3|1878.3|1893.6|1880.1|1893.8|1881.6|1889.3|1878.3|3
1664354400000|2022-09-28 08:40:00|1892.8|1879.8|1892.8|1881.8|1892.8|1881.8|1892.8|1879.8|0
1664354700000|2022-09-28 08:45:00|1890.8||1892.8||1892.8||1890.8||1
1664355000000|2022-09-28 08:50:00||1882.3||1882.3||1882.3||1882.3|3
1664355300000|2022-09-28 08:55:00|1893.6|1884.8|1897.8|1884.8|1897.8|1885.8|1893.6|1884.8|18
1664355600000|2022-09-28 09:00:00|1900.1|1885.3|1900.1|1884.8|1900.1|1890.8|1900.1|1884.8|26
1664355900000|2022-09-28 09:05:00|1898.8|1886.8|1893.8|1882.3|1898.8|1887.8|1893.8|1882.3|12
1664356500000|2022-09-28 09:15:00||1882.1||1881.8||1882.1||1881.8|1
1664356800000|2022-09-28 09:20:00|1888.8|1878.8|1888.8|1877.8|1888.8|1878.8|1887.8|1877.8|38
1664357100000|2022-09-28 09:25:00|1885.8|1877.3|1888.8|1874.8|1888.8|1877.3|1883.8|1873.8|33
1664357400000|2022-09-28 09:30:00|1890.3|1875.1|1891.8|1878.8|1891.8|1878.8|1890.3|1875.1|29
1664357700000|2022-09-28 09:35:00|1892.3|1877.6|1890.1|1877.6|1892.3|1877.6|1889.8|1877.6|2
1664358000000|2022-09-28 09:40:00|1889.6|1878.8|1889.8|1878.8|1889.8|1878.8|1888.8|1878.8|0
1664358300000|2022-09-28 09:45:00|1890.1||1890.1||1890.6||1889.8||0
1664358600000|2022-09-28 09:50:00|1890.3|1877.8|1888.8|1877.6|1890.3|1877.8|1888.8|1877.6|33
1664358900000|2022-09-28 09:55:00|1888.3|1877.3|1885.8|1872.1|1888.6|1877.3|1885.8|1872.1|14
1664359200000|2022-09-28 10:00:00|1885.6|1871.8|1893.8|1882.8|1895.8|1883.3|1885.3|1871.8|86
1664359500000|2022-09-28 10:05:00|1893.6|1882.1|1893.8|1879.6|1893.8|1882.1|1893.6|1877.3|30
1664359800000|2022-09-28 10:10:00|1894.8|1880.3|1897.8|1884.3|1898.1|1885.8|1893.8|1880.3|30
1664360100000|2022-09-28 10:15:00|1896.8|1886.1|1903.8|1890.6|1903.8|1891.8|1896.8|1886.1|40
1664360400000|2022-09-28 10:20:00|1905.8|1891.1|1909.8|1896.1|1913.8|1900.8|1904.8|1891.1|55
1664360700000|2022-09-28 10:25:00|1908.8|1895.1|1903.6|1888.3|1908.8|1896.8|1898.8|1888.3|83
1664361000000|2022-09-28 10:30:00|1903.1|1888.1|1901.3|1887.6|1903.1|1891.3|1901.3|1887.6|20
1664361300000|2022-09-28 10:35:00|1901.6|1888.1|1910.3|1899.8|1910.6|1899.8|1901.6|1888.1|40
1664361600000|2022-09-28 10:40:00|1910.6|1900.8|1914.8|1901.8|1914.8|1905.8|1910.6|1900.8|52
1664361900000|2022-09-28 10:45:00|1915.1|1903.8|1912.8|1903.8|1915.3|1905.3|1912.8|1901.1|3
1664362200000|2022-09-28 10:50:00|1914.8|1901.1|1915.3|1901.3|1915.3|1901.3|1914.8|1900.8|3
1664362500000|2022-09-28 10:55:00|1914.8|1902.8|1913.8|1901.3|1914.8|1903.8|1913.6|1901.3|13
1664362800000|2022-09-28 11:00:00|1913.1|1898.8|1908.8|1895.8|1913.1|1899.8|1908.8|1895.8|13
1664363100000|2022-09-28 11:05:00|1908.6|1895.3|1905.8|1892.8|1908.8|1896.8|1901.8|1892.8|19
1664363700000|2022-09-28 11:15:00|1905.3|1895.8|1904.8|1890.8|1905.8|1895.8|1904.6|1890.8|12
1664364000000|2022-09-28 11:20:00|1905.1|1891.6|1903.8|1890.8|1905.8|1894.8|1903.8|1890.8|3
1664364300000|2022-09-28 11:25:00||1892.3||1892.6||1892.6||1892.3|0
1664364600000|2022-09-28 11:30:00|1905.8|1892.8|1908.8|1897.1|1908.8|1897.1|1905.8|1891.6|41
1664364900000|2022-09-28 11:35:00|1908.3|1898.6|1906.8|1897.1|1908.3|1899.3|1906.8|1897.1|5
1664365200000|2022-09-28 11:40:00|1908.3|1895.1|1906.1|1894.3|1908.3|1895.1|1906.1|1894.3|10
1664365500000|2022-09-28 11:45:00|1906.3|1893.3|1906.8|1895.6|1907.3|1895.6|1905.6|1893.3|0
1664365800000|2022-09-28 11:50:00|1906.6|1895.8|1904.8|1894.1|1907.1|1895.8|1904.8|1894.1|0
1664366100000|2022-09-28 11:55:00|1905.8|1894.3|1905.3|1895.8|1906.1|1897.3|1905.3|1894.3|6
1664366400000|2022-09-28 12:00:00|1905.6|1895.1|1907.1|1897.3|1907.1|1897.3|1905.3|1894.3|3
1664366700000|2022-09-28 12:05:00|1907.3|1898.8|1908.3|1897.8|1908.3|1899.3|1907.3|1897.3|7
1664367000000|2022-09-28 12:10:00|1907.3|1893.6|1907.3|1893.6|1907.3|1893.6|1907.3|1893.6|2
1664367300000|2022-09-28 12:15:00||1895.1||1895.8||1895.8||1895.1|0
1664367600000|2022-09-28 12:20:00|1906.8|1896.1|1907.3|1897.6|1907.3|1897.6|1906.8|1896.1|5
1664367900000|2022-09-28 12:25:00|1907.8|1899.3|1912.6|1898.3|1912.8|1903.8|1907.8|1898.3|33
1664368200000|2022-09-28 12:30:00|1912.8|1899.1|1914.3|1899.8|1914.8|1900.3|1912.8|1899.1|0
1664368500000|2022-09-28 12:35:00|1915.1|1900.6|1915.1|1905.3|1915.1|1905.3|1915.1|1900.6|0
1664368800000|2022-09-28 12:40:00|1916.3|1905.8|1920.3|1909.8|1920.6|1909.8|1916.3|1905.8|38
1664369100000|2022-09-28 12:45:00|1922.1|1908.3|1924.8|1912.3|1926.6|1915.3|1922.1|1906.6|36
1664369400000|2022-09-28 12:50:00|1924.6|1912.1|1925.1|1912.8|1925.1|1915.8|1923.8|1910.8|45
1664369700000|2022-09-28 12:55:00|1924.1|1912.3|1923.3|1912.3|1924.1|1913.1|1923.3|1912.3|21
1664370000000|2022-09-28 13:00:00|1923.8|1913.8|1925.8|1916.1|1926.6|1916.1|1923.8|1912.3|25
1664370300000|2022-09-28 13:05:00|1926.6|1915.8|1926.8|1913.1|1930.1|1915.8|1926.6|1913.1|36
1664370600000|2022-09-28 13:10:00|1926.3|1914.6|1925.8|1911.6|1926.6|1917.1|1921.6|1909.1|102
1664370900000|2022-09-28 13:15:00|1926.3|1912.1|1926.8|1913.3|1927.6|1915.8|1926.3|1912.1|5
1664371200000|2022-09-28 13:20:00|1927.1|1913.8|1926.6|1914.3|1927.3|1917.8|1923.8|1913.8|33
1664371500000|2022-09-28 13:25:00|1926.3|1914.8|1925.8|1914.8|1926.3|1914.8|1925.8|1914.8|0
1664371800000|2022-09-28 13:30:00|1924.8|1914.3|1923.6|1909.8|1924.8|1915.8|1923.6|1909.6|5
1664372100000|2022-09-28 13:35:00|1923.3|1909.3|1917.8|1906.8|1923.6|1910.1|1917.8|1906.8|11
1664372400000|2022-09-28 13:40:00|1918.6|1907.1|1921.6|1907.8|1921.6|1912.6|1917.8|1906.8|7
1664372700000|2022-09-28 13:45:00|1923.1|1908.3|1922.8|1912.8|1924.3|1914.6|1921.1|1908.3|40
1664373000000|2022-09-28 13:50:00|1922.6|1909.1|1922.6|1912.8|1922.6|1914.3|1922.6|1909.1|3
1664373300000|2022-09-28 13:55:00|1922.3|1909.1|1921.3|1909.8|1922.3|1909.8|1921.3|1909.1|1
1664373600000|2022-09-28 14:00:00|1921.8|1909.1|1921.8|1906.8|1921.8|1909.1|1921.8|1906.8|13
1664373900000|2022-09-28 14:05:00|1921.3|1904.8|1912.8|1903.8|1921.3|1905.8|1912.8|1903.8|18
1664374200000|2022-09-28 14:10:00|1911.8|1902.8|1912.8|1902.8|1912.8|1902.8|1911.8|1901.8|11
1664374500000|2022-09-28 14:15:00|1912.6||1912.3||1912.6||1912.3||5
1664435700000|2022-09-29 07:15:00||1902.8||1902.8||1902.8||1902.8|0
1664436000000|2022-09-29 07:20:00|1893.8|1875.8|1898.8|1880.8|1898.8|1880.8|1893.8|1875.8|0
1664436300000|2022-09-29 07:25:00|1893.8||1893.8||1893.8||1893.8||0
1664436600000|2022-09-29 07:30:00|1898.8|1881.1|1898.6|1885.8|1898.8|1885.8|1898.6|1881.1|5
1664436900000|2022-09-29 07:35:00|1898.8|1886.1|1903.8|1891.8|1906.3|1892.8|1898.8|1886.1|10
1664437200000|2022-09-29 07:40:00|1903.6|1893.3|1907.8|1896.8|1909.8|1896.8|1903.6|1892.8|54
1664437500000|2022-09-29 07:45:00|1901.8|1894.1|1905.8|1889.6|1909.8|1894.1|1898.8|1889.3|51
1664437800000|2022-09-29 07:50:00|1903.8|1889.3|1900.8|1888.3|1903.8|1889.8|1900.8|1887.8|1
1664438100000|2022-09-29 07:55:00|1900.6|1888.1|1900.8|1888.1|1900.8|1888.1|1900.6|1886.3|2
1664438400000|2022-09-29 08:00:00|1900.3|1887.8|1900.8|1887.8|1900.8|1887.8|1900.3|1887.8|1
1664438700000|2022-09-29 08:05:00|1904.8|1888.1|1909.8|1895.8|1911.3|1895.8|1904.8|1888.1|6
1664439000000|2022-09-29 08:10:00|1912.3|1896.1|1913.1|1897.8|1913.8|1898.8|1905.8|1895.8|11
1664439300000|2022-09-29 08:15:00|1912.8|1897.1|1908.8|1894.8|1913.1|1897.8|1908.8|1894.1|5
1664439600000|2022-09-29 08:20:00|1908.6|1895.3|1908.8|1896.3|1910.8|1898.8|1907.8|1895.3|8
1664439900000|2022-09-29 08:25:00||1896.6||1895.1||1897.8||1894.8|38
1664440200000|2022-09-29 08:30:00|1908.6|1894.8|1907.8|1894.1|1908.6|1897.8|1907.8|1894.1|1
1664440500000|2022-09-29 08:35:00||1895.8||1895.1||1895.8||1895.1|0
1664440800000|2022-09-29 08:40:00||1895.8||1896.1||1896.1||1895.8|0
1664441100000|2022-09-29 08:45:00|1905.1|1895.8|1907.8|1895.6|1907.8|1895.8|1905.1|1895.6|12
1664441400000|2022-09-29 08:50:00||1895.3||1895.1||1896.1||1895.1|0
1664441700000|2022-09-29 08:55:00|1907.6|1894.8|1906.8|1894.1|1907.6|1894.8|1906.8|1894.1|0
1664442000000|2022-09-29 09:00:00|1904.8|1894.3|1904.8|1894.3|1904.8|1894.6|1904.8|1894.1|5
1664442300000|2022-09-29 09:05:00|1905.8|1894.6|1904.8|1894.6|1906.8|1896.8|1904.8|1894.1|15
1664442600000|2022-09-29 09:10:00|1906.8|1894.8|1912.8|1897.6|1913.6|1898.3|1906.6|1894.6|42
1664442900000|2022-09-29 09:15:00|1913.6|1898.8|1912.8|1901.1|1913.6|1901.1|1912.8|1898.8|0
1664443200000|2022-09-29 09:20:00|1912.3||1912.8||1912.8||1912.3||5
1664443500000|2022-09-29 09:25:00|1913.8||1913.8||1913.8||1913.8||1
1664443800000|2022-09-29 09:30:00|1914.8|1902.8|1919.3|1905.8|1919.3|1906.8|1914.8|1901.1|30
1664444100000|2022-09-29 09:35:00|1919.6|1906.1|1919.8|1908.1|1919.8|1910.8|1916.8|1906.1|41
1664444400000|2022-09-29 09:40:00|1921.6|1909.1|1921.8|1910.8|1921.8|1911.1|1921.3|1909.1|12
1664444700000|2022-09-29 09:45:00|1922.3|1914.3|1923.6|1914.1|1924.1|1914.3|1922.3|1911.3|39
1664445000000|2022-09-29 09:50:00|1922.3|1913.3|1920.8|1908.8|1923.6|1913.3|1918.8|1907.8|7
1664445300000|2022-09-29 09:55:00|1920.1|1907.8|1918.8|1905.1|1920.1|1908.6|1918.8|1905.1|0
1664445600000|2022-09-29 10:00:00|1918.3|1904.6|1917.3|1905.1|1918.8|1905.1|1917.3|1904.3|0
1664445900000|2022-09-29 10:05:00|1917.1|1903.1|1913.8|1899.6|1917.1|1903.1|1909.1|1899.1|51
1664446200000|2022-09-29 10:10:00|1913.3|1899.8|1911.8|1900.1|1913.3|1900.6|1910.8|1899.6|26
1664446500000|2022-09-29 10:15:00||1899.8||1898.3||1899.8||1898.1|0
1664446800000|2022-09-29 10:20:00|1911.6|1898.6|1912.6|1900.3|1913.8|1902.8|1911.6|1898.6|39
1664447100000|2022-09-29 10:25:00|1912.3|1900.8|1912.1|1901.1|1912.3|1901.1|1912.1|1900.8|0
1664447400000|2022-09-29 10:30:00|1911.6|1900.8|1912.1|1902.3|1912.3|1902.3|1911.6|1900.8|11
1664447700000|2022-09-29 10:35:00||1902.6||1902.8||1902.8||1902.6|1
1664448000000|2022-09-29 10:40:00|1910.8|1902.6|1912.6|1902.6|1912.8|1902.6|1910.8|1902.6|29
1664448600000|2022-09-29 10:50:00|1912.8|1901.3|1912.8|1901.3|1912.8|1901.3|1912.8|1901.3|3
1664448900000|2022-09-29 10:55:00||1901.6||1901.8||1901.8||1901.6|1
1664449200000|2022-09-29 11:00:00|1913.1|1902.1|1913.1|1902.3|1913.1|1902.3|1913.1|1902.1|4
1664449500000|2022-09-29 11:05:00|1912.8|1902.6|1912.8|1901.8|1912.8|1902.6|1912.8|1901.8|0
1664450100000|2022-09-29 11:15:00|1913.1|1902.1|1912.8|1901.8|1913.1|1902.3|1912.8|1901.8|5
1664450400000|2022-09-29 11:20:00|1913.1|1902.1|1913.6|1902.3|1913.8|1904.8|1913.1|1902.1|41
1664450700000|2022-09-29 11:25:00||1902.6||1904.8||1904.8||1902.6|1
1664451000000|2022-09-29 11:30:00|1913.8|1905.3|1917.8|1905.8|1917.8|1905.8|1913.8|1905.3|11
1664451900000|2022-09-29 11:45:00||1905.3||1904.8||1905.3||1904.6|0
1664452200000|2022-09-29 11:50:00||1905.6||1905.8||1907.6||1904.8|0
1664452500000|2022-09-29 11:55:00||1906.3||1904.8||1906.8||1904.8|1
1664452800000|2022-09-29 12:00:00||1905.1||1905.1||1905.1||1905.1|0
1664453100000|2022-09-29 12:05:00|1917.6||1917.6||1917.6||1917.6||1
1664453400000|2022-09-29 12:10:00|||||||||3
1664453700000|2022-09-29 12:15:00|1916.8||1916.8||1916.8||1916.8||0
1664454000000|2022-09-29 12:20:00|1916.3|1905.3|1916.3|1905.3|1916.3|1905.6|1916.3|1905.3|0
1664454300000|2022-09-29 12:25:00|1916.8|1905.6|1918.8|1906.1|1920.8|1906.6|1916.8|1905.6|17
1664454600000|2022-09-29 12:30:00||1905.8||1906.1||1906.6||1905.3|0
1664454900000|2022-09-29 12:35:00|1917.8|1905.8|1916.3|1904.8|1917.8|1905.8|1912.1|1903.3|26
1664455200000|2022-09-29 12:40:00|1915.8|1903.6|1914.8|1903.6|1915.8|1903.6|1914.8|1903.6|8
1664455500000|2022-09-29 12:45:00|1914.6|1903.8|1914.3|1903.8|1915.6|1903.8|1914.3|1903.8|25
1664455800000|2022-09-29 12:50:00|1914.6|1903.6|1915.6|1903.8|1915.8|1903.8|1914.6|1903.6|37
1664456100000|2022-09-29 12:55:00|1914.6||1914.3||1914.6||1914.3||2
1664456400000|2022-09-29 13:00:00|1914.6|1906.3|1915.6|1903.8|1915.8|1906.3|1914.6|1903.8|44
1664456700000|2022-09-29 13:05:00|1915.8|1907.6|1916.8|1903.6|1917.1|1907.6|1914.1|1903.3|94
1664457000000|2022-09-29 13:10:00|1914.8|1903.8|1916.8|1903.6|1916.8|1904.8|1912.8|1903.6|18
1664457300000|2022-09-29 13:15:00|1916.6|1902.8|1916.6|1902.1|1916.6|1902.8|1915.6|1901.8|0
1664457600000|2022-09-29 13:20:00|1916.8|1902.3|1914.8|1900.8|1916.8|1902.3|1914.8|1900.8|0
1664457900000|2022-09-29 13:25:00|1915.8|1901.6|1913.8|1899.8|1916.6|1902.6|1913.8|1899.8|0
1664458200000|2022-09-29 13:30:00||1898.1||1899.6||1899.6||1897.8|0
1664458500000|2022-09-29 13:35:00|1910.8|1899.8|1913.8|1900.1|1913.8|1900.1|1910.8|1899.8|2
1664458800000|2022-09-29 13:40:00|1913.6|1899.3|1910.8|1899.6|1913.6|1899.8|1910.8|1899.1|2
1664459100000|2022-09-29 13:45:00|1907.6|1898.1|1905.8|1894.8|1910.8|1898.1|1903.8|1894.3|74
1664459400000|2022-09-29 13:50:00|1905.6|1894.1|1905.8|1891.6|1905.8|1894.1|1902.6|1888.8|75
1664459700000|2022-09-29 13:55:00|1905.6|1891.1|1906.3|1891.8|1906.3|1891.8|1902.1|1891.1|14
1664460000000|2022-09-29 14:00:00|1905.8|1891.1|1903.8|1891.1|1905.8|1891.1|1903.8|1891.1|0
1664460300000|2022-09-29 14:05:00|1901.8|1888.8|1902.3|1884.8|1903.8|1888.8|1895.8|1881.1|20
1664460600000|2022-09-29 14:10:00|1900.8|1883.1|1890.8|1877.8|1900.8|1883.1|1890.8|1875.8|10
1664460900000|2022-09-29 14:15:00|1890.6|1878.8|1886.8|1872.8|1892.6|1878.8|1886.8|1872.8|64
1664522100000|2022-09-30 07:15:00||1872.8||1872.8||1872.8||1872.8|0
1664522400000|2022-09-30 07:20:00|1908.8|1897.1|1911.6|1900.8|1911.6|1900.8|1908.8|1896.8|5
1664522700000|2022-09-30 07:25:00|1910.8|1897.8|1910.8|1898.8|1910.8|1898.8|1910.8|1897.8|7
1664523000000|2022-09-30 07:30:00|1911.6|1899.1|1921.8|1900.8|1921.8|1910.8|1911.6|1899.1|6
1664523300000|2022-09-30 07:35:00|1921.6|1902.8|1920.6|1906.6|1921.8|1907.6|1918.8|1902.8|10
1664523600000|2022-09-30 07:40:00|1918.8|1905.8|1916.6|1904.6|1920.8|1905.8|1916.6|1902.8|12
1664523900000|2022-09-30 07:45:00|1916.8|1902.8|1916.8|1901.3|1916.8|1903.8|1911.8|1900.8|2
1664524200000|2022-09-30 07:50:00|1917.8|1901.6|1916.8|1906.8|1917.8|1906.8|1914.8|1901.6|31
1664524500000|2022-09-30 07:55:00|1917.1|1901.6|1916.3|1902.3|1917.6|1902.8|1914.8|1900.8|14
1664524800000|2022-09-30 08:00:00|1916.1|1902.1|1915.8|1903.3|1916.3|1903.3|1915.1|1902.1|0
1664525400000|2022-09-30 08:10:00|1909.3|1902.8|1915.8|1900.6|1915.8|1902.8|1909.3|1900.6|11
1664525700000|2022-09-30 08:15:00|1915.6|1900.8|1915.8|1903.6|1915.8|1903.6|1913.3|1900.3|20
1664526000000|2022-09-30 08:20:00|1917.6|1903.1|1917.3|1905.8|1917.6|1905.8|1917.3|1903.1|1
1664526300000|2022-09-30 08:25:00|1914.8|1905.6|1914.8|1903.6|1914.8|1905.6|1914.8|1903.3|1
1664526600000|2022-09-30 08:30:00|1914.3|1903.3|1913.8|1901.8|1914.3|1903.6|1912.8|1901.8|0
1664526900000|2022-09-30 08:35:00|1917.3|1902.8|1911.8|1900.3|1917.3|1902.8|1911.8|1900.3|42
1664527200000|2022-09-30 08:40:00||1900.8||1900.8||1900.8||1900.8|0
1664527500000|2022-09-30 08:45:00|||||||||3
1664527800000|2022-09-30 08:50:00|1913.6|1901.1|1915.6|1902.8|1915.6|1902.8|1913.6|1901.1|2
1664528400000|2022-09-30 09:00:00|1914.1|1901.8|1913.6|1900.8|1914.1|1901.8|1913.6|1900.8|2
1664528700000|2022-09-30 09:05:00|1913.3|1900.3|1914.1|1900.3|1914.6|1900.3|1913.3|1900.3|0
1664529000000|2022-09-30 09:10:00|1913.8||1915.3||1915.3||1913.3||0
1664529300000|2022-09-30 09:15:00|1915.1||1914.6||1915.1||1914.3||0
1664529600000|2022-09-30 09:20:00|1914.1||1914.1||1914.6||1911.3||0
1664529900000|2022-09-30 09:25:00|1913.8||1912.8||1914.3||1912.8||0
1664530200000|2022-09-30 09:30:00|1913.1||1912.8||1914.1||1912.6||0
1664530500000|2022-09-30 09:35:00|1913.3||1913.1||1914.1||1913.1||0
1664530800000|2022-09-30 09:40:00|1912.6|1898.8|1912.1|1898.8|1912.6|1898.8|1907.8|1898.8|25
1664531100000|2022-09-30 09:45:00|1911.8|1899.1|1913.3|1898.8|1913.3|1899.8|1908.8|1898.8|20
1664531400000|2022-09-30 09:50:00|1913.1|1899.1|1913.1|1900.8|1913.1|1904.8|1913.1|1898.8|0
1664531700000|2022-09-30 09:55:00|1913.3|1903.3|1913.3|1904.3|1913.3|1904.3|1913.3|1901.8|3
1664532000000|2022-09-30 10:00:00|1915.6|1905.1|1917.6|1908.1|1917.6|1908.6|1915.6|1905.1|9
1664532300000|2022-09-30 10:05:00||1904.1||1908.8||1908.8||1903.8|0
1664532600000|2022-09-30 10:10:00||1909.1||1907.8||1909.1||1905.1|68
1664532900000|2022-09-30 10:15:00|1919.3|1908.8|1919.3|1908.1|1919.3|1908.8|1918.8|1907.8|30
1664533200000|2022-09-30 10:20:00|1919.1|1907.6|1916.1|1907.8|1919.1|1908.8|1916.1|1907.6|19
1664533500000|2022-09-30 10:25:00|1915.8|1906.1|1918.8|1907.8|1918.8|1907.8|1915.8|1906.1|66
1664533800000|2022-09-30 10:30:00||1906.3||1906.3||1906.3||1906.3|0
1664534100000|2022-09-30 10:35:00|1919.3|1906.1|1918.3|1906.6|1919.3|1910.8|1918.3|1906.1|1
1664534400000|2022-09-30 10:40:00|1918.6|1906.8|1918.8|1907.3|1918.8|1907.3|1918.6|1906.8|0
1664534700000|2022-09-30 10:45:00|1918.6|1907.1|1917.8|1906.3|1918.6|1907.1|1917.8|1906.3|0
1664535300000|2022-09-30 10:55:00|1918.1|1909.8|1914.8|1904.1|1918.1|1909.8|1914.8|1904.1|12
1664535600000|2022-09-30 11:00:00|1915.8|1903.6|1915.8|1905.6|1917.1|1906.1|1914.8|1903.6|10
1664535900000|2022-09-30 11:05:00|1914.8|1905.8|1915.6|1902.1|1915.6|1906.8|1914.1|1902.1|39
1664536200000|2022-09-30 11:10:00|1915.8|1902.3|1915.8|1902.6|1915.8|1902.6|1913.8|1900.8|1
1664536500000|2022-09-30 11:15:00|1914.8|1901.8|1914.8|1902.1|1915.8|1902.6|1913.8|1901.1|25
1664536800000|2022-09-30 11:20:00||1902.3||1903.3||1903.3||1902.3|0
1664537100000|2022-09-30 11:25:00|1912.3|1902.8|1912.3|1902.1|1912.3|1902.8|1912.3|1902.1|3
1664537400000|2022-09-30 11:30:00|1912.8|1901.8|1912.8|1902.8|1914.8|1902.8|1912.8|1901.8|10
1664537700000|2022-09-30 11:35:00|1913.3|1903.3|1916.8|1903.6|1916.8|1903.6|1913.3|1902.8|11
1664538000000|2022-09-30 11:40:00||1904.3||1904.1||1905.8||1904.1|10
1664538300000|2022-09-30 11:45:00|1914.8|1903.6|1910.8|1901.1|1914.8|1903.6|1910.8|1900.3|23
1664538600000|2022-09-30 11:50:00|1909.8|1900.3|1909.8|1899.6|1909.8|1900.8|1909.8|1897.1|57
1664538900000|2022-09-30 11:55:00|1908.8|1899.1|1910.6|1899.3|1910.8|1899.6|1908.8|1899.1|11
1664539200000|2022-09-30 12:00:00|1909.8|1899.6|1910.6|1900.8|1910.8|1900.8|1909.8|1899.6|10
1664539500000|2022-09-30 12:05:00|1910.8|1901.1|1911.8|1901.6|1913.3|1902.1|1910.8|1901.1|18
1664539800000|2022-09-30 12:10:00|1913.1|1901.8|1912.8|1902.3|1913.3|1902.3|1912.8|1901.8|5
1664540100000|2022-09-30 12:15:00|1911.8|1900.6|1911.8|1900.3|1911.8|1900.8|1910.3|1900.3|10
1664540400000|2022-09-30 12:20:00|1910.3|1899.8|1910.3|1899.8|1911.8|1899.8|1909.8|1899.1|25
1664540700000|2022-09-30 12:25:00|1909.8|1900.1|1908.6|1898.8|1911.8|1901.8|1908.6|1898.8|38
1664541000000|2022-09-30 12:30:00|1909.8|1898.3|1903.8|1894.1|1909.8|1898.6|1903.6|1893.8|158
1664541300000|2022-09-30 12:35:00|1901.8|1891.8|1903.8|1891.8|1905.3|1892.1|1901.8|1891.8|17
1664541600000|2022-09-30 12:40:00|1905.3|1892.1|1905.8|1894.8|1906.3|1894.8|1905.3|1892.1|16
1664541900000|2022-09-30 12:45:00|1906.3|1895.1|1906.3|1895.3|1906.3|1895.3|1906.1|1895.1|5
1664542200000|2022-09-30 12:50:00|1906.8|1895.1|1906.8|1894.6|1906.8|1895.1|1902.8|1894.6|30
1664542500000|2022-09-30 12:55:00|1904.3|1894.8|1910.8|1897.8|1910.8|1897.8|1904.3|1894.3|29
1664542800000|2022-09-30 13:00:00|1908.8|1898.1|1907.8|1897.6|1908.8|1898.6|1907.8|1897.3|0
1664543100000|2022-09-30 13:05:00|1907.3|1896.1|1905.6|1895.1|1908.6|1896.1|1902.6|1893.8|61
1664543400000|2022-09-30 13:10:00||1893.8||1894.8||1894.8||1893.8|0
1664544300000|2022-09-30 13:25:00|1907.8|1895.1|1910.8|1896.8|1912.1|1897.6|1907.8|1895.1|21
1664544600000|2022-09-30 13:30:00|1912.8|1897.1|1914.1|1900.8|1914.1|1902.8|1912.8|1897.1|20
1664544900000|2022-09-30 13:35:00|1913.8|1900.3|1911.6|1898.6|1913.8|1900.3|1911.6|1898.3|1
1664545200000|2022-09-30 13:40:00|1909.8||1910.1||1911.8||1907.8||1
1664545500000|2022-09-30 13:45:00|1910.6|1898.8|1908.6|1898.8|1910.6|1898.8|1908.6|1898.8|0
1664545800000|2022-09-30 13:50:00|1907.8|1899.1|1912.8|1899.1|1912.8|1899.1|1907.8|1899.1|4
1664546100000|2022-09-30 13:55:00|1912.6|1898.8|1912.8|1898.8|1912.8|1898.8|1912.6|1898.8|5
1664546400000|2022-09-30 14:00:00|1914.8|1897.6|1913.8|1897.6|1914.8|1897.6|1913.8|1897.6|0
1664546700000|2022-09-30 14:05:00|1914.8||1914.8||1914.8||1914.8||0
1664547000000|2022-09-30 14:10:00|1908.8||1908.8||1908.8||1908.8||0
1664547300000|2022-09-30 14:15:00|1905.8||1907.8||1908.8||1905.8||6
1664781300000|2022-10-03 07:15:00|1907.8||1907.8||1907.8||1907.8||0
1664782800000|2022-10-03 07:40:00|1900.8|1886.8|1902.6|1887.8|1902.6|1887.8|1900.8|1886.8|0
1664783100000|2022-10-03 07:45:00|1900.8|1888.1|1898.8|1885.8|1902.6|1889.1|1897.3|1885.8|10
1664783400000|2022-10-03 07:50:00|1895.8|1885.6|1898.6|1887.3|1898.8|1887.3|1895.8|1885.3|9
1664783700000|2022-10-03 07:55:00|1898.1|1887.6|1897.8|1887.3|1898.1|1887.6|1895.8|1887.3|1
1664784000000|2022-10-03 08:00:00|1896.3|1887.6|1897.8|1887.8|1898.1|1887.8|1896.3|1887.6|15
1664784300000|2022-10-03 08:05:00|1898.6|1887.6|1898.8|1887.1|1903.6|1888.8|1898.6|1886.6|27
1664784600000|2022-10-03 08:10:00|1897.3|1885.8|1894.3|1883.8|1897.3|1885.8|1894.3|1883.8|12
1664784900000|2022-10-03 08:15:00|1894.8|1884.1|1894.8|1884.1|1894.8|1884.3|1893.3|1883.8|9
1664785200000|2022-10-03 08:20:00|1895.1|1884.8|1894.8|1884.3|1895.8|1885.6|1894.3|1884.1|10
1664785500000|2022-10-03 08:25:00|1895.8|1884.6|1895.6|1884.8|1895.8|1884.8|1894.3|1884.6|8
1664785800000|2022-10-03 08:30:00|1894.1|1886.1|1895.8|1885.6|1895.8|1886.1|1894.1|1884.8|10
1664786100000|2022-10-03 08:35:00|1897.6|1885.8|1895.8|1887.3|1897.6|1887.3|1895.3|1885.8|11
1664786400000|2022-10-03 08:40:00|1894.3|1886.8|1895.8|1884.8|1895.8|1887.1|1894.3|1884.8|41
1664786700000|2022-10-03 08:45:00|1894.3||1896.8||1896.8||1894.3||11
1664787000000|2022-10-03 08:50:00|1895.6|1885.1|1894.1|1884.8|1895.6|1885.1|1894.1|1884.8|5
1664787300000|2022-10-03 08:55:00|1893.8||1893.8||1895.6||1893.8||14
1664787600000|2022-10-03 09:00:00|1895.6|1884.6|1893.8|1883.1|1895.6|1884.6|1893.8|1882.8|16
1664787900000|2022-10-03 09:05:00|1892.8|1882.8|1890.8|1881.1|1892.8|1882.8|1890.3|1881.1|67
1664788200000|2022-10-03 09:10:00|1888.8|1880.6|1890.8|1879.3|1890.8|1880.8|1888.3|1878.3|28
1664788500000|2022-10-03 09:15:00|1890.6|1879.6|1890.6|1881.8|1890.8|1882.1|1888.1|1878.3|73
1664788800000|2022-10-03 09:20:00|1890.3|1882.1|1891.3|1881.1|1892.8|1883.1|1890.3|1880.8|26
1664789100000|2022-10-03 09:25:00|1894.8|1883.1|1893.3|1882.8|1895.6|1883.1|1892.8|1881.1|18
1664789400000|2022-10-03 09:30:00|1894.8|1883.1|1893.3|1883.6|1894.8|1883.6|1893.3|1882.8|5
1664789700000|2022-10-03 09:35:00|1894.8|1883.3|1893.8|1884.3|1895.6|1884.3|1893.8|1882.1|8
1664790000000|2022-10-03 09:40:00|1895.3|1882.1|1896.8|1883.3|1896.8|1887.8|1895.3|1882.1|38
1664790300000|2022-10-03 09:45:00|1895.3|1882.1|1895.3|1882.1|1895.3|1882.1|1895.3|1882.1|0
1664790600000|2022-10-03 09:50:00|1893.8||1893.8||1895.3||1893.8||10
1664790900000|2022-10-03 09:55:00|1895.3|1882.8|1895.3|1884.8|1895.3|1884.8|1893.8|1882.8|4
1664791200000|2022-10-03 10:00:00|1890.8|1882.1|1895.3|1882.8|1896.8|1882.8|1890.8|1882.1|15
1664791500000|2022-10-03 10:05:00|1896.3|1884.8|1895.8|1883.1|1896.3|1884.8|1892.8|1883.1|8
1664791800000|2022-10-03 10:10:00|1894.3|1884.8|1895.8|1885.8|1895.8|1886.8|1894.3|1884.8|4
1664792100000|2022-10-03 10:15:00|1897.8|1886.1|1896.3|1886.1|1897.8|1886.1|1896.3|1886.1|10
1664792400000|2022-10-03 10:20:00|1894.8|1886.3|1898.8|1886.1|1898.8|1886.3|1894.8|1886.1|34
1664792700000|2022-10-03 10:25:00|1898.6|1886.3|1903.8|1889.1|1904.1|1889.1|1898.6|1886.3|19
1664793000000|2022-10-03 10:30:00|1903.3|1890.1|1903.1|1890.3|1903.6|1890.3|1902.1|1890.1|0
1664793300000|2022-10-03 10:35:00|1898.8|1890.8|1904.3|1890.3|1905.3|1891.1|1898.8|1890.1|8
1664793600000|2022-10-03 10:40:00|1904.6|1893.8|1906.8|1895.8|1906.8|1897.8|1903.8|1893.8|41
1664793900000|2022-10-03 10:45:00|1907.1|1896.1|1907.8|1896.8|1909.6|1898.1|1907.1|1896.1|60
1664794200000|2022-10-03 10:50:00|1905.3|1897.1|1913.3|1900.8|1913.3|1900.8|1905.3|1897.1|17
1664794500000|2022-10-03 10:55:00|1911.8|1898.1|1912.8|1900.8|1913.3|1900.8|1911.1|1898.1|3
1664794800000|2022-10-03 11:00:00|1911.8|1901.1|1912.8|1901.8|1912.8|1901.8|1911.8|1900.8|1
1664795100000|2022-10-03 11:05:00|1913.3|1902.1|1914.3|1902.3|1914.3|1905.3|1913.3|1901.8|5
1664795400000|2022-10-03 11:10:00|1913.8|1901.1|1913.3|1900.8|1913.8|1901.1|1909.3|1900.8|10
1664795700000|2022-10-03 11:15:00|1912.8|1901.1|1912.8|1901.1|1912.8|1901.1|1912.8|1901.1|0
1664796000000|2022-10-03 11:20:00|1909.3||1912.8||1912.8||1909.3||0
1664796300000|2022-10-03 11:25:00|1909.3||1912.8||1912.8||1909.3||0
1664796600000|2022-10-03 11:30:00|1913.6|1901.8|1914.1|1902.1|1914.3|1906.1|1913.6|1901.8|11
1664796900000|2022-10-03 11:35:00|1914.3||1914.3||1914.3||1914.3||0
1664797200000|2022-10-03 11:40:00|1913.8||1913.8||1913.8||1913.8||0
1664797500000|2022-10-03 11:45:00|1911.8||1913.8||1913.8||1911.8||1
1664798400000|2022-10-03 12:00:00|1914.3|1902.3|1915.8|1902.8|1915.8|1902.8|1914.3|1902.3|3
1664799000000|2022-10-03 12:10:00|1915.6||1915.6||1915.6||1915.6||0
1664799300000|2022-10-03 12:15:00||1903.1||1903.1||1903.1||1903.1|0
1664799600000|2022-10-03 12:20:00|1915.8|1903.3|1918.6|1904.1|1918.8|1909.8|1915.8|1903.1|8
1664799900000|2022-10-03 12:25:00|1918.3|1903.1|1918.3|1906.1|1918.3|1906.1|1917.8|1903.1|5
1664800200000|2022-10-03 12:30:00|1920.1|1910.6|1917.8|1904.8|1920.1|1910.6|1917.8|1903.1|10
1664800500000|2022-10-03 12:35:00|1920.1|1906.3|1921.1|1907.1|1921.6|1911.6|1920.1|1906.3|2
1664800800000|2022-10-03 12:40:00|1921.6|1907.6|1921.6|1907.8|1921.6|1907.8|1921.6|1907.6|0
1664801100000|2022-10-03 12:45:00|1921.8|1908.1|1923.8|1911.1|1923.8|1911.1|1921.8|1908.1|5
1664801400000|2022-10-03 12:50:00||1911.3||1911.8||1911.8||1911.3|0
1664801700000|2022-10-03 12:55:00|1924.8|1912.1|1924.1|1912.8|1924.8|1912.8|1924.1|1912.1|1
1664802000000|2022-10-03 13:00:00|1924.8|1915.1|1929.8|1921.1|1934.6|1924.8|1924.8|1912.8|93
1664802300000|2022-10-03 13:05:00|1931.3|1920.1|1931.3|1917.6|1931.3|1920.8|1929.8|1917.3|16
1664802600000|2022-10-03 13:10:00|1931.1|1917.8|1930.8|1918.1|1931.1|1919.8|1930.8|1917.3|11
1664802900000|2022-10-03 13:15:00|1927.1|1918.8|1931.1|1919.1|1931.3|1919.1|1927.1|1918.3|4
1664803200000|2022-10-03 13:20:00|1931.3|1920.1|1933.8|1923.3|1936.3|1923.3|1931.3|1920.1|62
1664803500000|2022-10-03 13:25:00||1921.8||1922.1||1922.1||1921.8|5
1664803800000|2022-10-03 13:30:00|1934.6||1934.3||1934.8||1934.3||2
1664804100000|2022-10-03 13:35:00|1934.1|1921.8|1931.8|1918.3|1934.3|1921.8|1931.8|1918.3|14
1664804400000|2022-10-03 13:40:00|1932.3|1918.8|1931.8|1919.3|1932.3|1919.3|1931.8|1918.8|0
1664804700000|2022-10-03 13:45:00|1932.3|1919.6|1932.8|1921.6|1932.8|1921.6|1932.3|1919.3|8
1664805000000|2022-10-03 13:50:00|1933.8|1924.8|1936.3|1924.3|1938.1|1924.8|1933.8|1923.1|14
1664805300000|2022-10-03 13:55:00|1935.8|1924.6|1934.8|1924.1|1937.8|1928.1|1934.8|1923.8|32
1664805600000|2022-10-03 14:00:00|1934.6|1924.3|1937.8|1925.8|1937.8|1925.8|1934.6|1924.3|18
1664805900000|2022-10-03 14:05:00|1938.3|1926.1|1942.3|1927.8|1942.8|1930.8|1938.3|1926.1|28
1664806200000|2022-10-03 14:10:00|1941.8|1930.8|1942.8|1933.8|1942.8|1933.8|1941.8|1930.8|3
1664806500000|2022-10-03 14:15:00||1930.8||1930.8||1930.8||1930.8|2
1664867700000|2022-10-04 07:15:00|1942.8|1930.8|1942.8|1930.8|1942.8|1930.8|1942.8|1930.8|0
1664868000000|2022-10-04 07:20:00|1966.8|1937.8|1967.8|1948.8|1978.8|1955.8|1959.3|1931.1|33
1664868300000|2022-10-04 07:25:00|1967.6|1949.8|1963.8|1950.8|1967.6|1950.8|1963.8|1949.8|0
1664868600000|2022-10-04 07:30:00|1966.8|1951.8|1970.8|1955.8|1970.8|1958.8|1966.8|1951.8|18
1664868900000|2022-10-04 07:35:00|1973.3|1958.3|1970.8|1957.8|1973.3|1960.8|1967.8|1955.8|31
1664869200000|2022-10-04 07:40:00|1968.8||1968.1||1969.3||1966.8||39
1664869500000|2022-10-04 07:45:00|1968.6||1968.6||1968.6||1967.8||0
1664869800000|2022-10-04 07:50:00|1968.3|1960.8|1972.8|1959.8|1972.8|1960.8|1968.3|1957.1|30
1664870100000|2022-10-04 07:55:00|1972.3|1960.1|1972.3|1960.8|1972.3|1960.8|1972.3|1960.1|1
1664870400000|2022-10-04 08:00:00|1972.8|1964.3|1974.3|1961.1|1974.6|1964.3|1971.8|1960.1|44
1664870700000|2022-10-04 08:05:00|1970.8|1961.8|1978.8|1967.8|1978.8|1967.8|1970.8|1961.1|58
1664871000000|2022-10-04 08:10:00|1981.6|1965.3|1981.6|1969.8|1981.6|1970.8|1980.8|1965.3|79
1664871300000|2022-10-04 08:15:00|1980.8|1970.1|1980.6|1970.8|1981.6|1972.1|1978.8|1968.1|80
1664871600000|2022-10-04 08:20:00|1980.3|1968.3|1975.8|1965.8|1980.8|1968.3|1975.8|1964.6|38
1664871900000|2022-10-04 08:25:00|1976.8|1964.8|1974.8|1963.1|1976.8|1964.8|1974.8|1963.1|1
1664872200000|2022-10-04 08:30:00|1973.8|1963.8|1976.6|1964.8|1976.6|1965.8|1973.8|1963.8|10
1664872500000|2022-10-04 08:35:00|1976.8|1963.6|1976.8|1965.8|1977.6|1968.8|1976.8|1962.8|19
1664872800000|2022-10-04 08:40:00|1977.6|1966.8|1977.6|1966.8|1977.8|1966.8|1977.3|1966.8|16
1664873100000|2022-10-04 08:45:00|1977.3|1967.1|1977.8|1967.8|1977.8|1968.1|1976.3|1967.1|9
1664873400000|2022-10-04 08:50:00|1977.6|1968.8|1979.8|1968.8|1979.8|1968.8|1977.6|1968.8|17
1664873700000|2022-10-04 08:55:00|1979.6||1978.8||1979.6||1978.8||0
1664874000000|2022-10-04 09:00:00|1979.8|1969.1|1981.8|1970.1|1981.8|1970.1|1979.8|1969.1|4
1664874300000|2022-10-04 09:05:00|1982.8|1970.8|1982.1|1971.8|1982.8|1971.8|1982.1|1970.8|14
1664874600000|2022-10-04 09:10:00|1981.8|1972.1|1981.8|1971.1|1982.1|1972.1|1981.1|1971.1|31
1664874900000|2022-10-04 09:15:00|1982.1||1982.3||1982.3||1982.1||0
1664875200000|2022-10-04 09:20:00|1982.1||1982.1||1982.1||1982.1||0
1664875500000|2022-10-04 09:25:00||1971.3||1971.1||1971.3||1971.1|1
1664875800000|2022-10-04 09:30:00|1982.8|1971.3|1982.8|1972.3|1982.8|1972.3|1982.8|1971.3|2
1664876100000|2022-10-04 09:35:00|1981.8|1973.8|1982.8|1973.6|1982.8|1973.8|1981.8|1971.8|10
1664876400000|2022-10-04 09:40:00|1981.8|1971.1|1982.8|1971.1|1982.8|1971.1|1981.8|1971.1|5
1664877000000|2022-10-04 09:50:00||1971.3||1971.3||1971.3||1971.3|0
1664877300000|2022-10-04 09:55:00||1971.1||1971.1||1971.1||1971.1|0
1664877600000|2022-10-04 10:00:00||1971.6||1971.6||1971.6||1971.6|10
1664877900000|2022-10-04 10:05:00|1983.6|1974.8|1984.8|1973.1|1984.8|1974.8|1983.6|1973.1|9
1664878200000|2022-10-04 10:10:00|1985.3|1973.3|1986.6|1974.3|1986.8|1974.6|1985.3|1973.3|23
1664878500000|2022-10-04 10:15:00|1986.8|1974.8|1988.6|1977.8|1988.8|1977.8|1986.8|1974.6|13
1664878800000|2022-10-04 10:20:00|1988.8|1979.8|1987.8|1976.6|1988.8|1979.8|1987.8|1976.6|8
1664879100000|2022-10-04 10:25:00|1987.6||1987.8||1987.8||1987.6||3
1664879400000|2022-10-04 10:30:00||1977.8||1978.1||1978.1||1977.8|1
1664879700000|2022-10-04 10:35:00|1988.6|1978.3|1988.3|1978.3|1988.6|1978.3|1988.3|1978.3|0
1664880000000|2022-10-04 10:40:00|1988.1|1978.6|1988.6|1978.8|1988.6|1978.8|1988.1|1978.6|1
1664880300000|2022-10-04 10:45:00||1979.8||1977.6||1979.8||1977.3|0
1664880600000|2022-10-04 10:50:00|1988.3|1976.8|1988.6|1976.3|1988.6|1976.8|1988.3|1976.3|0
1664880900000|2022-10-04 10:55:00|1988.3|1976.6|1987.8|1976.6|1988.3|1976.6|1987.8|1976.6|0
1664881200000|2022-10-04 11:00:00|1988.3|1976.8|1988.3|1976.8|1988.3|1976.8|1987.8|1976.8|5
1664881500000|2022-10-04 11:05:00|1987.8||1987.8||1987.8||1987.8||0
1664881800000|2022-10-04 11:10:00|1988.8||1988.8||1988.8||1988.8||2
1664882100000|2022-10-04 11:15:00|1988.6|1977.1|1988.6|1976.8|1988.8|1977.6|1988.3|1976.8|0
1664882400000|2022-10-04 11:20:00|1988.3|1976.6|1987.6|1976.3|1988.3|1977.8|1987.6|1976.3|8
1664882700000|2022-10-04 11:25:00|1987.8|1978.8|1987.8|1974.3|1987.8|1978.8|1987.8|1974.1|11
1664883000000|2022-10-04 11:30:00||1974.8||1976.6||1976.6||1974.1|0
1664883300000|2022-10-04 11:35:00||1976.3||1977.1||1977.1||1974.8|1
1664883900000|2022-10-04 11:45:00|1987.6||1987.3||1987.8||1987.3||2
1664884200000|2022-10-04 11:50:00||1977.3||1977.3||1977.3||1977.3|2
1664884500000|2022-10-04 11:55:00||1977.6||1977.6||1977.6||1977.6|0
1664884800000|2022-10-04 12:00:00||1977.8||1977.8||1977.8||1977.8|0
1664885100000|2022-10-04 12:05:00|1987.8|1979.3|1987.8|1978.1|1987.8|1979.3|1987.8|1978.1|1
1664885400000|2022-10-04 12:10:00||1978.3||1978.3||1978.3||1978.3|0
1664885700000|2022-10-04 12:15:00|1988.6|1978.6|1990.8|1978.6|1990.8|1978.6|1988.6|1978.6|19
1664886000000|2022-10-04 12:20:00|1990.6|1978.3|1986.8|1977.1|1990.6|1978.3|1986.8|1976.8|36
1664886300000|2022-10-04 12:25:00|1986.6|1977.3|1985.8|1977.3|1986.6|1977.3|1985.3|1977.1|8
1664886600000|2022-10-04 12:30:00|1985.6||1985.6||1985.6||1985.6||1
1664886900000|2022-10-04 12:35:00|1985.8|1977.1|1985.8|1975.1|1985.8|1977.3|1985.3|1974.8|31
1664887200000|2022-10-04 12:40:00|1985.6||1985.3||1985.6||1985.3||0
1664887500000|2022-10-04 12:45:00|1984.8||1985.6||1985.6||1984.8||4
1664888100000|2022-10-04 12:55:00|1984.8|1974.8|1984.8|1974.8|1985.6|1975.3|1984.1|1974.8|35
1664888400000|2022-10-04 13:00:00||1975.1||1975.3||1975.3||1975.1|1
1664888700000|2022-10-04 13:05:00|1985.6|1975.6|1984.8|1975.3|1985.6|1975.6|1984.8|1975.3|0
1664889600000|2022-10-04 13:20:00||1973.3||1973.3||1973.3||1973.3|2
1664889900000|2022-10-04 13:25:00|1984.6|1969.8|1982.8|1970.1|1984.6|1970.1|1982.8|1969.8|5
1664890200000|2022-10-04 13:30:00||1970.3||1970.1||1970.3||1970.1|0
1664890500000|2022-10-04 13:35:00|1984.6|1974.8|1984.8|1974.8|1984.8|1974.8|1984.6|1974.8|3
1664890800000|2022-10-04 13:40:00|1985.8|1975.1|1986.6|1975.3|1986.6|1975.3|1985.8|1975.1|19
1664891100000|2022-10-04 13:45:00|1986.8|1975.8|1986.8|1975.8|1986.8|1975.8|1986.8|1975.8|1
1664891400000|2022-10-04 13:50:00|1988.8|1976.8|1988.8|1976.8|1988.8|1976.8|1988.8|1976.8|10
1664891700000|2022-10-04 13:55:00|1990.6|1977.1|1990.8|1979.1|1990.8|1979.1|1987.8|1977.1|4
1664892000000|2022-10-04 14:00:00||1978.8||1979.1||1979.1||1978.8|1
1664892300000|2022-10-04 14:05:00||1978.8||1978.8||1978.8||1978.8|1
1664892600000|2022-10-04 14:10:00|1991.8|1979.1|1991.8|1979.1|1991.8|1979.1|1990.8|1979.1|3
1664892900000|2022-10-04 14:15:00||1979.8||1981.8||1981.8||1979.8|2
1664954100000|2022-10-05 07:15:00||1981.8||1981.8||1981.8||1981.8|0
1664955000000|2022-10-05 07:30:00|1986.6|1973.1|1986.6|1970.8|1986.6|1973.1|1986.6|1965.1|0
1664955300000|2022-10-05 07:35:00|1985.8|1971.1|1989.6|1979.8|1989.6|1979.8|1984.3|1971.1|28
1664955600000|2022-10-05 07:40:00|1989.3|1975.1|1992.8|1983.1|1992.8|1983.1|1985.8|1975.1|32
1664955900000|2022-10-05 07:45:00|1992.6|1980.8|1989.8|1980.8|1992.6|1980.8|1989.8|1980.8|30
1664956200000|2022-10-05 07:50:00|1990.8|1978.3|1992.6|1980.8|1992.8|1980.8|1990.8|1976.1|0
1664956500000|2022-10-05 07:55:00|1992.8|1979.6|1992.8|1980.8|1992.8|1981.1|1992.8|1977.1|0
1664956800000|2022-10-05 08:00:00|||||||||5
1664957100000|2022-10-05 08:05:00|1992.3||1989.8||1992.3||1989.8||7
1664957400000|2022-10-05 08:10:00|1991.8|1981.8|1990.8|1977.1|1991.8|1981.8|1989.8|1977.1|22
1664957700000|2022-10-05 08:15:00|1990.3|1977.3|1983.8|1973.8|1990.8|1978.1|1983.8|1973.8|2
1664958000000|2022-10-05 08:20:00|1985.8|1972.8|1980.8|1970.1|1985.8|1972.8|1980.8|1969.8|22
1664958300000|2022-10-05 08:25:00|1979.8|1969.8|1977.8|1969.1|1980.8|1969.8|1977.8|1969.1|2
1664958600000|2022-10-05 08:30:00|1978.6|1968.3|1980.8|1967.6|1982.1|1969.1|1977.8|1966.8|16
1664958900000|2022-10-05 08:35:00||1967.3||1968.8||1968.8||1967.3|0
1664959200000|2022-10-05 08:40:00|1982.8|1968.1|1979.8|1968.1|1982.8|1968.1|1976.8|1968.1|29
1664959500000|2022-10-05 08:45:00||1968.8||1969.1||1969.1||1968.8|0
1664959800000|2022-10-05 08:50:00|||||||||1
1664960100000|2022-10-05 08:55:00|||||||||1
1664960400000|2022-10-05 09:00:00||1969.3||1970.3||1970.3||1969.3|0
1664960700000|2022-10-05 09:05:00|1981.8|1971.1|1985.3|1973.8|1985.3|1973.8|1981.1|1971.1|17
1664961000000|2022-10-05 09:10:00|1985.6|1972.3|1985.6|1972.1|1985.6|1972.6|1980.8|1972.1|2
1664961300000|2022-10-05 09:15:00|1983.8|1972.3|1983.8|1971.8|1983.8|1972.3|1983.8|1971.8|0
1664961600000|2022-10-05 09:20:00|1985.3|1972.1|1985.3|1972.3|1985.3|1972.3|1985.3|1972.1|0
1664961900000|2022-10-05 09:25:00||1972.6||1973.8||1973.8||1972.6|0
1664962200000|2022-10-05 09:30:00|1985.8|1974.1|1986.8|1975.8|1987.3|1975.8|1985.8|1974.1|3
1664962500000|2022-10-05 09:35:00|1986.6||1986.8||1986.8||1986.6||0
1664962800000|2022-10-05 09:40:00|1986.6|1974.1|1985.6|1974.1|1986.6|1974.1|1985.6|1974.1|20
1664963100000|2022-10-05 09:45:00|1983.8|1973.8|1984.8|1972.1|1984.8|1973.8|1983.8|1972.1|7
1664963400000|2022-10-05 09:50:00|1984.6|1971.8|1981.8|1971.8|1984.8|1971.8|1981.8|1971.8|2
1664963700000|2022-10-05 09:55:00|1981.6|1970.8|1981.3|1970.8|1981.6|1970.8|1981.3|1970.8|2
1664964000000|2022-10-05 10:00:00|1980.8|1969.8|1982.8|1969.6|1982.8|1969.8|1980.3|1969.3|4
1664964300000|2022-10-05 10:05:00|1981.8|1969.8|1981.8|1969.8|1981.8|1969.8|1981.8|1969.8|0
1664964600000|2022-10-05 10:10:00|1979.8|1970.1|1984.8|1970.6|1984.8|1970.6|1979.8|1970.1|1
1664964900000|2022-10-05 10:15:00|1984.3|1970.8|1984.3|1970.8|1984.3|1970.8|1984.3|1970.3|0
1664965200000|2022-10-05 10:20:00|1983.3|1971.1|1983.3|1971.3|1983.3|1971.3|1983.3|1971.1|0
1664965800000|2022-10-05 10:30:00||1972.3||1973.1||1973.1||1972.3|2
1664966100000|2022-10-05 10:35:00||1972.6||1972.3||1972.8||1972.3|0
1664966400000|2022-10-05 10:40:00||1972.1||1972.3||1972.3||1971.6|0
1664966700000|2022-10-05 10:45:00||1972.1||1972.3||1972.8||1972.1|0
1664967000000|2022-10-05 10:50:00|1982.8|1972.1|1982.6|1970.8|1982.8|1972.1|1982.6|1970.8|0
1664967600000|2022-10-05 11:00:00||1971.1||1973.8||1973.8||1970.8|0
1664967900000|2022-10-05 11:05:00|1982.8|1974.1|1984.8|1973.3|1984.8|1974.1|1982.8|1973.1|6
1664968200000|2022-10-05 11:10:00|1984.6|1973.1|1983.8|1973.1|1984.6|1973.1|1983.8|1972.8|0
1664968500000|2022-10-05 11:15:00|1984.6|1973.6|1984.8|1974.1|1984.8|1974.1|1984.6|1973.3|0
1664968800000|2022-10-05 11:20:00||1974.8||1975.1||1975.1||1974.6|4
1664969100000|2022-10-05 11:25:00||1974.8||1973.6||1974.8||1973.3|0
1664969400000|2022-10-05 11:30:00|1987.3|1973.3|1987.3|1974.8|1987.3|1975.3|1987.3|1973.3|6
1664969700000|2022-10-05 11:35:00|1984.8|1972.1|1984.8|1971.6|1984.8|1972.1|1980.8|1971.3|12
1664970000000|2022-10-05 11:40:00|1985.8|1972.1|1987.3|1973.8|1987.3|1973.8|1985.8|1971.8|0
1664970300000|2022-10-05 11:45:00|1986.8|1974.3|1986.8|1973.8|1986.8|1974.3|1986.8|1973.8|0
1664970900000|2022-10-05 11:55:00|1986.6|1972.3|1985.8|1972.1|1987.3|1973.1|1985.8|1972.1|1
1664971200000|2022-10-05 12:00:00||1972.6||1972.6||1972.6||1972.6|0
1664971500000|2022-10-05 12:05:00|1985.6||1983.8||1985.6||1983.8||0
1664971800000|2022-10-05 12:10:00|1985.3||1985.3||1985.3||1985.3||0
1664972100000|2022-10-05 12:15:00|1985.1||1981.8||1985.1||1981.8||0
1664972700000|2022-10-05 12:25:00||1972.8||1972.8||1972.8||1972.8|0
1664973000000|2022-10-05 12:30:00|1985.8|1973.1|1987.1|1973.3|1987.3|1973.3|1985.8|1973.1|1
1664973300000|2022-10-05 12:35:00|1987.3|1973.1|1987.3|1973.1|1987.3|1973.1|1987.3|1973.1|0
1664973600000|2022-10-05 12:40:00|1987.1|1972.8|1984.8|1972.8|1987.1|1972.8|1984.8|1972.8|0
1664973900000|2022-10-05 12:45:00|1981.8|1973.3|1984.8|1973.3|1984.8|1973.3|1981.8|1973.3|0
1664974500000|2022-10-05 12:55:00|1981.8|1972.8|1984.8|1972.8|1984.8|1972.8|1981.3|1972.8|3
1664974800000|2022-10-05 13:00:00|1983.8||1983.8||1983.8||1982.8||1
1664975100000|2022-10-05 13:05:00||1973.1||1972.6||1973.1||1972.6|0
1664975400000|2022-10-05 13:10:00|1983.3|1971.3|1983.3|1970.8|1983.3|1971.3|1983.3|1970.8|0
1664976000000|2022-10-05 13:20:00|1982.8|1971.3|1982.8|1970.8|1982.8|1971.3|1982.8|1970.8|0
1664976300000|2022-10-05 13:25:00|1981.8||1981.8||1981.8||1981.8||0
1664976600000|2022-10-05 13:30:00|1982.8|1971.3|1982.8|1971.3|1982.8|1971.3|1982.8|1971.1|6
1664976900000|2022-10-05 13:35:00|1983.8|1971.8|1983.8|1971.6|1983.8|1973.1|1983.8|1971.6|20
1664977200000|2022-10-05 13:40:00||1971.8||1971.6||1972.1||1971.6|0
1664977500000|2022-10-05 13:45:00|1983.6|1971.3|1983.8|1970.8|1983.8|1971.3|1983.6|1970.8|0
1664977800000|2022-10-05 13:50:00||1971.1||1971.3||1971.3||1971.1|0
1664978100000|2022-10-05 13:55:00|1981.8|1970.8|1980.8|1968.1|1981.8|1970.8|1980.8|1968.1|7
1664978400000|2022-10-05 14:00:00|1978.8|1967.8|1978.8|1964.3|1978.8|1967.8|1974.3|1964.3|9
1664978700000|2022-10-05 14:05:00|1977.8|1962.3|1975.6|1964.1|1977.8|1964.1|1975.6|1962.3|1
1664979000000|2022-10-05 14:10:00|1975.3|1963.8|1974.8|1963.3|1975.3|1963.8|1974.8|1962.3|12
1664979300000|2022-10-05 14:15:00|1973.8|1962.8|1973.6|1961.1|1973.8|1962.8|1972.8|1960.8|9
1665040500000|2022-10-06 07:15:00|1973.6|1961.1|1973.6|1961.1|1973.6|1961.1|1973.6|1961.1|0
1665040800000|2022-10-06 07:20:00|1989.1|1970.8|1986.8|1971.8|1998.8|1972.8|1986.8|1964.8|6
1665041100000|2022-10-06 07:25:00|1987.8|1972.3|1990.8|1972.8|1990.8|1972.8|1987.8|1972.3|1
1665041400000|2022-10-06 07:30:00|1993.8|1980.8|1995.3|1982.8|1997.8|1985.8|1992.8|1980.8|16
1665041700000|2022-10-06 07:35:00|1996.6|1981.8|1995.6|1982.8|1996.6|1982.8|1993.8|1980.8|11
1665042000000|2022-10-06 07:40:00|1993.8|1980.8|1993.8|1981.1|1993.8|1981.1|1993.8|1980.8|10
1665042300000|2022-10-06 07:45:00|1994.8|1981.3|1992.8|1981.8|1995.6|1981.8|1992.8|1981.3|22
1665042600000|2022-10-06 07:50:00|1989.8|1981.3|1992.8|1981.8|1992.8|1981.8|1989.8|1981.3|2
1665042900000|2022-10-06 07:55:00|1994.8|1982.1|1994.3|1982.3|1994.8|1982.6|1994.3|1982.1|1
1665043200000|2022-10-06 08:00:00|1993.1|1982.6|1994.3|1985.1|1994.3|1985.1|1993.1|1982.6|3
1665043500000|2022-10-06 08:05:00|1995.6|1983.3|1993.8|1981.8|1995.6|1983.3|1993.8|1981.8|7
1665043800000|2022-10-06 08:10:00||1980.8||1981.1||1981.1||1980.8|0
1665044100000|2022-10-06 08:15:00||1981.3||1981.8||1982.1||1981.3|0
1665044400000|2022-10-06 08:20:00||1982.1||1982.6||1983.1||1982.1|0
1665044700000|2022-10-06 08:25:00|1994.8|1983.1|1994.8|1982.6|1994.8|1985.8|1993.8|1982.6|5
1665045000000|2022-10-06 08:30:00|1993.8|1982.1|1993.8|1982.3|1993.8|1982.6|1993.8|1981.8|0
1665045300000|2022-10-06 08:35:00|1991.8|1982.1|1994.8|1980.8|1994.8|1982.1|1991.8|1980.8|1
1665045600000|2022-10-06 08:40:00|1993.8|1978.8|1990.8|1979.1|1993.8|1980.6|1990.8|1978.8|1
1665045900000|2022-10-06 08:45:00|1988.8|1978.3|1988.8|1978.1|1988.8|1980.8|1988.8|1978.1|2
1665046200000|2022-10-06 08:50:00|1988.3|1977.8|1988.8|1974.6|1988.8|1977.8|1987.1|1973.1|3
1665046500000|2022-10-06 08:55:00|1988.6|1974.3|1987.8|1973.8|1988.6|1974.3|1987.6|1973.8|0
1665046800000|2022-10-06 09:00:00|1986.8|1974.3|1985.8|1974.3|1986.8|1974.3|1985.8|1974.3|0
1665047100000|2022-10-06 09:05:00||1973.3||1973.6||1973.6||1973.3|1
1665047400000|2022-10-06 09:10:00||1973.3||1974.1||1975.8||1973.3|0
1665047700000|2022-10-06 09:15:00|1984.8|1973.8|1984.8|1973.8|1984.8|1973.8|1984.8|1973.8|2
1665048000000|2022-10-06 09:20:00|1984.3||1984.1||1984.3||1984.1||0
1665048600000|2022-10-06 09:30:00|1984.8||1984.8||1984.8||1984.8||2
1665048900000|2022-10-06 09:35:00|1984.6||1984.8||1985.1||1984.6||5
1665049200000|2022-10-06 09:40:00|1984.6||1984.6||1984.6||1984.6||0
1665049500000|2022-10-06 09:45:00|1984.8|1974.1|1985.1|1974.1|1985.3|1974.1|1984.8|1974.1|1
1665049800000|2022-10-06 09:50:00|1984.8|1974.6|1984.8|1974.6|1984.8|1974.6|1984.8|1974.6|0
1665050100000|2022-10-06 09:55:00|1985.1|1975.1|1985.3|1974.6|1985.3|1975.6|1984.8|1974.6|4
1665050400000|2022-10-06 10:00:00||1975.1||1975.3||1975.3||1974.6|0
1665050700000|2022-10-06 10:05:00|1984.8|1975.1|1984.8|1975.1|1984.8|1975.6|1984.8|1975.1|0
1665051000000|2022-10-06 10:10:00||1974.6||1973.8||1974.6||1973.8|0
1665051300000|2022-10-06 10:15:00|1984.6||1984.6||1984.6||1984.6||0
1665051900000|2022-10-06 10:25:00|1984.8||1984.8||1984.8||1984.8||2
1665052200000|2022-10-06 10:30:00|||||||||1
1665052800000|2022-10-06 10:40:00|1984.6||1984.6||1984.6||1984.6||0
1665054000000|2022-10-06 11:00:00|1983.8||1983.8||1983.8||1983.8||0
1665054300000|2022-10-06 11:05:00|1981.8|1972.1|1983.8|1972.3|1983.8|1972.3|1981.8|1972.1|2
1665054600000|2022-10-06 11:10:00||1972.8||1972.8||1972.8||1972.8|0
1665054900000|2022-10-06 11:15:00||1973.3||1973.8||1973.8||1973.3|0
1665055500000|2022-10-06 11:25:00|||||||||2
1665056100000|2022-10-06 11:35:00|1983.6|1974.3|1983.3|1974.3|1983.8|1974.3|1983.3|1974.3|1
1665056400000|2022-10-06 11:40:00|1983.1|1973.8|1983.6|1969.6|1984.6|1973.8|1982.6|1969.6|12
1665056700000|2022-10-06 11:45:00|1983.3|1969.3|1978.3|1970.1|1983.3|1970.1|1974.8|1964.1|8
1665057000000|2022-10-06 11:50:00|1978.8|1970.8|1982.1|1972.8|1982.8|1972.8|1978.8|1970.8|7
1665057300000|2022-10-06 11:55:00|1981.8|1973.3|1982.1|1973.8|1982.3|1973.8|1981.6|1973.3|3
1665057600000|2022-10-06 12:00:00|1981.8|1971.8|1981.8|1969.3|1981.8|1971.8|1980.8|1967.1|0
1665057900000|2022-10-06 12:05:00|1981.6||1981.6||1981.6||1981.6||0
1665058200000|2022-10-06 12:10:00|1981.8|1969.8|1981.6|1969.8|1981.8|1969.8|1981.6|1969.8|0
1665058500000|2022-10-06 12:15:00||1972.8||1972.8||1972.8||1972.8|0
1665058800000|2022-10-06 12:20:00|1981.8|1973.6|1982.1|1972.8|1982.1|1973.8|1981.8|1972.8|3
1665059100000|2022-10-06 12:25:00|1984.6||1984.6||1984.6||1984.6||21
1665059400000|2022-10-06 12:30:00||1973.1||1973.8||1975.8||1973.1|1
1665059700000|2022-10-06 12:35:00|1984.3||1984.3||1984.3||1984.3||2
1665060000000|2022-10-06 12:40:00|1984.1||1983.8||1984.1||1983.8||0
1665060300000|2022-10-06 12:45:00|1983.6||1983.8||1983.8||1983.6||0
1665060600000|2022-10-06 12:50:00|1983.6||1983.3||1983.6||1983.3||1
1665060900000|2022-10-06 12:55:00|1983.1|1973.6|1983.1|1973.6|1983.1|1973.6|1983.1|1973.6|4
1665061200000|2022-10-06 13:00:00|1982.8|1971.3|1982.8|1971.8|1982.8|1971.8|1982.8|1971.3|1
1665061500000|2022-10-06 13:05:00||1972.1||1972.1||1972.1||1972.1|0
1665061800000|2022-10-06 13:10:00|1982.6|1971.8|1982.6|1971.8|1982.6|1971.8|1982.6|1971.8|0
1665062100000|2022-10-06 13:15:00|1982.3||1980.8||1982.3||1980.8||1
1665062400000|2022-10-06 13:20:00|1982.3|1974.6|1980.8|1971.1|1982.8|1974.6|1980.8|1970.6|5
1665062700000|2022-10-06 13:25:00|1979.1|1970.8|1979.1|1967.8|1979.1|1970.8|1979.1|1967.8|1
1665063000000|2022-10-06 13:30:00|1981.6|1968.6|1982.6|1971.8|1982.6|1971.8|1981.6|1968.6|3
1665063300000|2022-10-06 13:35:00|1981.8|1968.1|1982.3|1971.8|1982.3|1971.8|1979.8|1968.1|20
1665063600000|2022-10-06 13:40:00|1981.8|1972.1|1983.8|1973.8|1984.8|1973.8|1981.8|1972.1|60
1665063900000|2022-10-06 13:45:00|1982.8|1972.8|1983.8|1969.8|1984.8|1972.8|1982.8|1969.8|10
1665064200000|2022-10-06 13:50:00|1983.3|1969.6|1982.8|1970.8|1983.3|1970.8|1982.8|1969.6|0
1665064500000|2022-10-06 13:55:00|1982.6||1982.6||1982.6||1982.6||0
1665064800000|2022-10-06 14:00:00|1978.8|1967.8|1978.8|1964.1|1978.8|1967.8|1973.8|1963.1|6
1665065100000|2022-10-06 14:05:00|1984.6||1983.6||1984.6||1983.6||8
1665065400000|2022-10-06 14:10:00|1983.3|1964.8|1981.8|1967.8|1983.3|1967.8|1975.8|1964.8|2
1665065700000|2022-10-06 14:15:00|1981.6|1966.3|1978.8|1966.3|1981.6|1966.3|1978.8|1966.3|2
1665128100000|2022-10-07 07:35:00|1978.6|1968.8|1978.6|1964.8|1978.6|1968.8|1978.6|1964.8|0
1665128400000|2022-10-07 07:40:00|1978.3|1964.6|1974.3|1960.8|1978.3|1964.6|1974.3|1960.8|0
1665128700000|2022-10-07 07:45:00|1974.1|1960.1|1973.8|1959.3|1974.1|1960.1|1968.8|1956.6|0
1665129000000|2022-10-07 07:50:00|1974.1|1957.6|1974.3|1958.8|1974.6|1959.6|1973.8|1957.3|0
1665129300000|2022-10-07 07:55:00|1974.6|1959.1|1971.8|1959.8|1974.8|1959.8|1971.8|1959.1|0
1665129600000|2022-10-07 08:00:00||1959.6||1957.6||1962.8||1956.6|1
1665129900000|2022-10-07 08:05:00|1968.8|1956.8|1968.6|1956.8|1968.8|1957.1|1965.8|1955.8|17
1665130200000|2022-10-07 08:10:00||1957.1||1958.3||1958.3||1956.8|0
1665130500000|2022-10-07 08:15:00|1971.8|1958.8|1971.8|1960.1|1971.8|1960.1|1971.8|1958.8|5
1665130800000|2022-10-07 08:20:00|1973.8|1960.3|1978.3|1964.6|1978.3|1964.6|1973.8|1960.3|2
1665131100000|2022-10-07 08:25:00|1978.6|1965.1|1977.8|1963.6|1978.6|1965.3|1977.8|1963.3|12
1665131400000|2022-10-07 08:30:00|1975.3|1964.1|1975.8|1962.8|1978.6|1964.1|1973.8|1960.8|11
1665131700000|2022-10-07 08:35:00||1963.3||1964.1||1965.8||1963.3|1
1665132000000|2022-10-07 08:40:00||1964.3||1964.3||1964.3||1964.3|0
1665132300000|2022-10-07 08:45:00|1978.1||1977.1||1978.1||1977.1||0
1665132600000|2022-10-07 08:50:00|1977.6|1964.6|1980.8|1966.8|1982.3|1966.8|1977.6|1964.3|26
1665132900000|2022-10-07 08:55:00|1981.8|1967.1|1981.8|1967.8|1981.8|1967.8|1981.8|1967.1|0
1665133800000|2022-10-07 09:10:00||1967.6||1967.6||1967.8||1967.6|10
1665134100000|2022-10-07 09:15:00|1982.8|1967.8|1983.8|1967.8|1984.1|1968.1|1976.8|1967.8|0
1665134400000|2022-10-07 09:20:00||1968.1||1970.1||1970.1||1968.1|0
1665135600000|2022-10-07 09:40:00|1981.8||1981.8||1981.8||1981.8||0
1665136800000|2022-10-07 10:00:00|1981.6||1981.6||1981.6||1981.6||0
1665137100000|2022-10-07 10:05:00||1969.8||1969.8||1969.8||1969.8|10
1665137700000|2022-10-07 10:15:00|1979.8|1966.8|1979.8|1967.3|1979.8|1967.3|1979.8|1966.8|5
1665138600000|2022-10-07 10:30:00|1976.8||1979.8||1979.8||1976.8||1
1665139200000|2022-10-07 10:40:00|1981.6|1967.6|1981.6|1969.3|1981.6|1971.1|1981.6|1967.3|2
1665139500000|2022-10-07 10:45:00||1967.8||1968.1||1968.1||1967.8|0
1665139800000|2022-10-07 10:50:00||1967.8||1967.8||1969.1||1967.8|0
1665140100000|2022-10-07 10:55:00||1968.1||1967.6||1968.1||1967.6|0
1665140400000|2022-10-07 11:00:00|1976.8|1967.8|1980.8|1968.3|1981.6|1968.3|1976.8|1967.6|1
1665140700000|2022-10-07 11:05:00||1968.6||1969.1||1969.1||1967.8|0
1665141000000|2022-10-07 11:10:00||1968.6||1970.6||1970.6||1968.6|0
1665141300000|2022-10-07 11:15:00|1981.8|1970.8|1983.8|1970.3|1983.8|1971.3|1981.8|1970.3|3
1665141600000|2022-10-07 11:20:00|1983.3|1970.1|1983.8|1971.3|1983.8|1971.3|1983.3|1970.1|0
1665142200000|2022-10-07 11:30:00|1984.8|1972.8|1984.8|1975.8|1984.8|1975.8|1984.8|1970.8|2
1665142500000|2022-10-07 11:35:00|1985.3|1975.3|1986.8|1975.1|1987.6|1975.3|1985.3|1975.1|11
1665143400000|2022-10-07 11:50:00|1987.8|1975.3|1987.8|1975.3|1987.8|1975.3|1987.8|1975.3|0
1665144000000|2022-10-07 12:00:00|1985.8|1973.8|1988.1|1972.1|1988.1|1975.8|1980.8|1972.1|1
1665144300000|2022-10-07 12:05:00|1986.8|1971.8|1986.8|1972.3|1986.8|1972.3|1986.8|1971.8|0
1665144600000|2022-10-07 12:10:00|1980.8|1972.8|1986.8|1972.8|1986.8|1972.8|1980.8|1972.8|1
1665144900000|2022-10-07 12:15:00||1973.1||1974.8||1974.8||1973.1|0
1665145200000|2022-10-07 12:20:00||1975.1||1975.8||1975.8||1975.1|0
1665145500000|2022-10-07 12:25:00||1975.1||1975.1||1975.8||1975.1|1
1665145800000|2022-10-07 12:30:00|1980.1|1973.1|1978.8|1966.8|1986.8|1973.1|1977.8|1964.1|83
1665146100000|2022-10-07 12:35:00|1980.1|1967.8|1980.1|1970.8|1980.1|1970.8|1979.8|1967.1|6
1665146400000|2022-10-07 12:40:00||1967.1||1967.8||1968.8||1966.8|5
1665146700000|2022-10-07 12:45:00|1975.8|1967.1|1976.8|1966.8|1980.1|1967.6|1975.8|1966.8|21
1665147000000|2022-10-07 12:50:00|1978.3|1966.6|1973.8|1962.8|1978.6|1967.1|1972.8|1962.8|60
1665147300000|2022-10-07 12:55:00|1976.8|1963.1|1976.8|1964.8|1976.8|1964.8|1976.8|1962.8|1
1665147600000|2022-10-07 13:00:00|1976.6|1962.8|1976.6|1963.3|1976.6|1964.8|1976.6|1962.8|3
1665147900000|2022-10-07 13:05:00|1976.1|1963.8|1976.1|1963.6|1976.1|1964.1|1976.1|1963.3|0
1665148200000|2022-10-07 13:10:00|1976.6|1963.3|1976.6|1964.1|1976.6|1964.1|1976.6|1963.3|0
1665148500000|2022-10-07 13:15:00||1964.6||1965.3||1965.3||1964.6|0
1665148800000|2022-10-07 13:20:00|1977.8|1965.6|1977.8|1966.8|1978.1|1966.8|1977.8|1965.6|5
1665149700000|2022-10-07 13:35:00||1967.3||1968.1||1968.6||1967.3|5
1665150000000|2022-10-07 13:40:00||1967.8||1967.8||1968.8||1966.8|20
1665150300000|2022-10-07 13:45:00|1975.8|1965.8|1977.6|1965.8|1977.8|1966.6|1975.8|1963.3|29
1665150600000|2022-10-07 13:50:00|1977.3|1964.8|1973.8|1962.1|1977.3|1964.8|1971.8|1961.6|24
1665150900000|2022-10-07 13:55:00|1973.1|1962.3|1971.6|1956.8|1973.1|1962.6|1965.8|1956.8|61
1665151200000|2022-10-07 14:00:00|1967.3|1956.1|1968.8|1953.8|1971.3|1956.1|1967.3|1953.3|2
1665151500000|2022-10-07 14:05:00|1968.6|1954.1|1968.6|1954.1|1968.6|1954.1|1968.6|1954.1|0
1665151800000|2022-10-07 14:10:00|1966.8|1953.6|1965.8|1954.1|1966.8|1954.1|1964.8|1953.6|6
1665152100000|2022-10-07 14:15:00|1965.6|1953.6|1963.8|1953.6|1965.6|1953.6|1963.8|1953.3|3
1665386100000|2022-10-10 07:15:00|1963.8|1953.6|1963.8|1953.6|1963.8|1953.6|1963.8|1953.6|0
1665386400000|2022-10-10 07:20:00|1948.8|1936.8|1968.6|1939.3|1968.8|1939.3|1948.8|1936.8|2
1665386700000|2022-10-10 07:25:00|1966.8|1939.8|1966.8|1941.3|1966.8|1941.3|1966.8|1939.8|1
1665387000000|2022-10-10 07:30:00|1960.8|1941.8|1960.6|1945.8|1960.8|1945.8|1960.6|1941.8|1
1665387300000|2022-10-10 07:35:00|1953.8|1945.1|1958.8|1947.8|1960.6|1947.8|1953.8|1944.8|23
1665387600000|2022-10-10 07:40:00|1958.6|1946.1|1958.8|1947.6|1958.8|1947.6|1958.6|1945.8|1
1665387900000|2022-10-10 07:45:00|1958.3|1947.8|1958.6|1947.3|1958.6|1947.8|1958.3|1947.3|6
1665388200000|2022-10-10 07:50:00|1957.8|1944.8|1954.6|1945.1|1957.8|1945.1|1954.6|1944.8|5
1665388500000|2022-10-10 07:55:00|1953.1|1944.8|1950.3|1940.8|1955.3|1944.8|1948.8|1939.8|58
1665388800000|2022-10-10 08:00:00|1949.8|1939.8|1949.3|1938.1|1950.1|1939.8|1947.8|1938.1|25
1665389100000|2022-10-10 08:05:00|1949.6|1938.3|1948.1|1937.3|1950.1|1940.8|1947.8|1937.3|12
1665389400000|2022-10-10 08:10:00|1947.8|1937.1|1947.8|1936.3|1948.1|1937.1|1946.8|1936.1|12
1665389700000|2022-10-10 08:15:00|1948.1|1936.6|1947.8|1936.8|1949.1|1936.8|1947.8|1936.6|0
1665390000000|2022-10-10 08:20:00|1948.3|1938.8|1949.3|1937.1|1949.3|1940.8|1948.1|1937.1|3
1665390300000|2022-10-10 08:25:00|1949.1|1937.8|1948.8|1938.8|1949.3|1938.8|1948.3|1936.8|6
1665390600000|2022-10-10 08:30:00|1949.3|1939.8|1950.1|1937.8|1950.6|1940.8|1948.8|1936.8|13
1665390900000|2022-10-10 08:35:00||1940.8||1940.8||1940.8||1936.8|7
1665391200000|2022-10-10 08:40:00||1937.8||1937.8||1937.8||1937.8|6
1665391500000|2022-10-10 08:45:00|1949.8|1936.8|1949.3|1936.8|1949.8|1936.8|1949.3|1936.8|0
1665391800000|2022-10-10 08:50:00|1949.6|1937.3|1947.8|1937.3|1949.8|1937.3|1947.8|1936.8|0
1665392100000|2022-10-10 08:55:00|1945.8|1936.8|1944.8|1936.3|1947.8|1936.8|1944.8|1936.3|3
1665392400000|2022-10-10 09:00:00|1946.3|1936.1|1947.8|1936.8|1947.8|1936.8|1946.3|1936.1|29
1665392700000|2022-10-10 09:05:00|1950.1|1937.1|1948.8|1937.8|1950.1|1937.8|1948.8|1936.8|5
1665393000000|2022-10-10 09:10:00|1948.6|1936.8|1948.8|1938.8|1948.8|1938.8|1948.6|1936.3|5
1665393300000|2022-10-10 09:15:00|1945.3|1937.1|1948.8|1938.1|1948.8|1938.1|1945.3|1937.1|0
1665393600000|2022-10-10 09:20:00|1950.8|1938.6|1953.8|1939.1|1953.8|1939.8|1950.8|1937.8|25
1665393900000|2022-10-10 09:25:00|1953.6|1938.8|1953.6|1939.6|1953.6|1939.8|1953.6|1938.8|10
1665394200000|2022-10-10 09:30:00|1953.8|1939.3|1953.8|1939.8|1953.8|1940.1|1953.8|1939.1|5
1665394500000|2022-10-10 09:35:00|1953.3|1940.1|1953.3|1940.8|1953.3|1941.1|1953.3|1940.1|0
1665394800000|2022-10-10 09:40:00|1953.8|1941.1|1953.8|1941.6|1953.8|1941.8|1953.8|1941.1|0
1665395100000|2022-10-10 09:45:00|1954.6|1941.8|1956.8|1946.6|1957.8|1946.6|1954.6|1941.8|9
1665395400000|2022-10-10 09:50:00|1958.6|1943.8|1957.3|1942.6|1958.6|1943.8|1957.3|1942.6|3
1665395700000|2022-10-10 09:55:00|1956.8|1942.1|1956.8|1945.8|1957.3|1948.8|1956.6|1942.1|10
1665396000000|2022-10-10 10:00:00|1957.3|1944.8|1957.3|1944.8|1957.3|1944.8|1957.3|1944.3|6
1665396300000|2022-10-10 10:05:00|1956.8|1945.1|1957.3|1945.1|1957.3|1945.1|1956.8|1945.1|0
1665396600000|2022-10-10 10:10:00|1957.1|1944.8|1956.8|1944.8|1957.1|1944.8|1956.8|1944.8|0
1665396900000|2022-10-10 10:15:00||1944.6||1944.8||1944.8||1944.6|1
1665397500000|2022-10-10 10:25:00||1945.1||1945.8||1945.8||1945.1|0
1665398100000|2022-10-10 10:35:00||1946.1||1945.3||1946.3||1945.3|0
1665398400000|2022-10-10 10:40:00|1956.6|1945.8|1956.8|1946.1|1956.8|1946.1|1956.6|1945.8|1
1665398700000|2022-10-10 10:45:00||1946.8||1946.8||1946.8||1946.8|2
1665399900000|2022-10-10 11:05:00|1956.6||1956.6||1956.6||1956.6||0
1665400200000|2022-10-10 11:10:00|1955.8|1945.1|1955.8|1945.1|1955.8|1945.1|1955.8|1945.1|3
1665400500000|2022-10-10 11:15:00|1954.8|1944.8|1954.8|1944.1|1954.8|1944.8|1954.8|1944.1|22
1665400800000|2022-10-10 11:20:00|1955.6|1942.8|1955.6|1943.1|1955.6|1943.1|1951.3|1942.8|5
1665401100000|2022-10-10 11:25:00|1956.6|1943.3|1955.8|1943.3|1956.6|1943.3|1955.8|1943.3|0
1665401700000|2022-10-10 11:35:00|1955.6|1943.6|1955.8|1943.8|1955.8|1944.8|1955.6|1943.6|5
1665402000000|2022-10-10 11:40:00|1957.1|1944.1|1958.6|1948.8|1958.8|1948.8|1957.1|1943.6|5
1665402300000|2022-10-10 11:45:00|1958.3|1946.6|1958.3|1944.8|1958.6|1946.6|1958.3|1944.6|5
1665402600000|2022-10-10 11:50:00|1958.6|1945.1|1958.8|1948.8|1960.8|1948.8|1958.6|1945.1|29
1665402900000|2022-10-10 11:55:00|1960.8|1949.8|1960.8|1949.8|1960.8|1949.8|1958.8|1946.8|25
1665403200000|2022-10-10 12:00:00|1960.6|1948.3|1960.6|1949.1|1960.6|1950.8|1960.6|1946.8|10
1665403500000|2022-10-10 12:05:00|1959.8|1949.3|1962.8|1950.8|1963.3|1950.8|1959.6|1948.3|33
1665403800000|2022-10-10 12:10:00|1963.3|1952.8|1963.3|1951.8|1963.3|1954.8|1963.3|1949.1|20
1665404100000|2022-10-10 12:15:00|1962.8|1950.8|1962.8|1950.8|1962.8|1950.8|1962.8|1950.8|0
1665404400000|2022-10-10 12:20:00|1962.6|1952.8|1963.3|1953.6|1963.3|1953.8|1962.6|1952.8|31
1665404700000|2022-10-10 12:25:00|1966.3|1955.8|1966.8|1953.6|1966.8|1955.8|1966.3|1953.3|25
1665405000000|2022-10-10 12:30:00|1968.8|1953.8|1970.8|1957.1|1970.8|1958.8|1968.8|1953.8|36
1665405300000|2022-10-10 12:35:00|1972.6|1957.3|1973.8|1961.3|1974.8|1963.8|1972.6|1957.3|29
1665405600000|2022-10-10 12:40:00|1973.6|1961.1|1973.6|1961.8|1973.6|1961.8|1973.6|1961.1|0
1665405900000|2022-10-10 12:45:00|1972.8|1961.3|1971.8|1960.8|1973.6|1961.3|1971.8|1959.1|4
1665406500000|2022-10-10 12:55:00|1973.3|1959.6|1975.3|1961.3|1975.3|1961.3|1973.3|1959.6|7
1665406800000|2022-10-10 13:00:00||1961.8||1961.8||1961.8||1961.8|0
1665407100000|2022-10-10 13:05:00|1975.1||1974.3||1975.1||1974.3||0
1665407400000|2022-10-10 13:10:00|1974.1||1973.8||1974.8||1973.6||0
1665407700000|2022-10-10 13:15:00||1961.3||1960.8||1961.3||1960.8|2
1665408000000|2022-10-10 13:20:00|1973.1|1960.3|1972.6|1958.3|1973.8|1960.3|1972.6|1958.1|0
1665408300000|2022-10-10 13:25:00|1972.3|1958.1|1971.8|1958.1|1972.6|1958.1|1971.8|1958.1|0
1665408600000|2022-10-10 13:30:00|1971.6|1958.3|1971.6|1957.8|1971.6|1958.6|1971.6|1957.8|0
1665408900000|2022-10-10 13:35:00|1971.3|1956.3|1970.3|1955.8|1971.6|1957.1|1970.3|1955.6|0
1665409200000|2022-10-10 13:40:00|1970.6|1955.3|1970.8|1955.8|1970.8|1955.8|1968.8|1955.1|0
1665409500000|2022-10-10 13:45:00||1956.1||1956.8||1956.8||1955.8|0
1665409800000|2022-10-10 13:50:00|1968.8|1956.6|1968.8|1956.3|1968.8|1957.8|1968.8|1956.3|1
1665410100000|2022-10-10 13:55:00|1970.8|1957.8|1970.3|1956.1|1970.8|1958.8|1968.8|1955.8|25
1665410400000|2022-10-10 14:00:00|1968.8|1955.8|1967.6|1949.1|1968.8|1955.8|1967.6|1948.6|0
1665411000000|2022-10-10 14:10:00|1967.8|1949.3|1968.3|1951.1|1968.6|1951.1|1967.8|1949.3|0
1665411300000|2022-10-10 14:15:00|1966.8|1952.8|1970.6|1954.8|1970.6|1954.8|1966.8|1952.8|15
1665472500000|2022-10-11 07:15:00|1970.6|1954.8|1970.6|1954.8|1970.6|1954.8|1970.6|1954.8|0
1665473400000|2022-10-11 07:30:00|1958.8|1942.1|1962.1|1950.8|1962.1|1950.8|1958.8|1942.1|0
1665473700000|2022-10-11 07:35:00|1961.8|1951.1|1963.3|1951.1|1963.3|1951.1|1961.6|1951.1|11
1665474000000|2022-10-11 07:40:00|1962.8|1950.8|1962.8|1950.8|1962.8|1950.8|1962.6|1950.8|16
1665474300000|2022-10-11 07:45:00|1962.1|1951.8|1958.8|1949.3|1962.1|1951.8|1958.8|1949.1|1
1665474600000|2022-10-11 07:50:00|1961.3|1949.1|1960.6|1948.8|1962.1|1949.1|1956.8|1948.1|39
1665474900000|2022-10-11 07:55:00|1960.8|1949.1|1965.8|1951.8|1965.8|1952.3|1960.8|1949.1|22
1665475200000|2022-10-11 08:00:00|1964.8|1952.1|1964.8|1954.1|1964.8|1954.1|1964.8|1952.1|0
1665475500000|2022-10-11 08:05:00|1965.8|1954.3|1970.1|1955.1|1971.1|1955.3|1963.8|1954.3|10
1665475800000|2022-10-11 08:10:00|1969.8|1954.6|1968.3|1956.1|1969.8|1956.1|1967.3|1954.6|6
1665476100000|2022-10-11 08:15:00||1956.3||1955.6||1957.1||1955.3|2
1665476400000|2022-10-11 08:20:00|1969.6|1955.8|1969.6|1956.3|1969.6|1956.6|1969.6|1955.6|3
1665476700000|2022-10-11 08:25:00|1968.8|1956.1|1968.6|1953.3|1968.8|1956.1|1968.6|1953.3|0
1665477000000|2022-10-11 08:30:00|1968.1|1956.3|1965.8|1950.3|1968.1|1956.3|1964.3|1949.8|6
1665477300000|2022-10-11 08:35:00|1959.1|1950.6|1963.8|1950.1|1965.8|1950.8|1958.8|1950.1|3
1665477600000|2022-10-11 08:40:00|1963.6|1950.3|1963.8|1951.1|1963.8|1951.8|1963.6|1949.8|3
1665477900000|2022-10-11 08:45:00||1951.3||1951.3||1951.3||1950.6|0
1665478200000|2022-10-11 08:50:00|1962.8|1950.8|1962.8|1951.1|1962.8|1951.1|1962.6|1950.3|0
1665478500000|2022-10-11 08:55:00|1962.6|1950.6|1962.8|1949.8|1962.8|1950.6|1961.8|1949.8|0
1665478800000|2022-10-11 09:00:00||1950.1||1950.1||1950.1||1949.8|0
1665479100000|2022-10-11 09:05:00||1950.3||1949.6||1950.3||1949.3|0
1665479400000|2022-10-11 09:10:00|1962.6|1949.3|1962.6|1949.3|1962.6|1949.6|1962.6|1949.3|0
1665479700000|2022-10-11 09:15:00|1962.8|1949.6|1962.6|1950.1|1962.8|1950.6|1962.6|1949.6|5
1665480000000|2022-10-11 09:20:00||1950.3||1949.8||1950.3||1949.6|0
1665480300000|2022-10-11 09:25:00||1950.1||1950.3||1951.8||1950.1|0
1665480600000|2022-10-11 09:30:00||1951.8||1950.3||1951.8||1950.3|5
1665480900000|2022-10-11 09:35:00|1962.3|1950.1|1962.8|1949.1|1962.8|1950.1|1962.1|1949.1|4
1665481500000|2022-10-11 09:45:00|1962.6|1948.8|1959.6|1946.3|1962.6|1948.8|1959.6|1946.3|11
1665481800000|2022-10-11 09:50:00|1959.1||1957.8||1959.1||1957.8||0
1665482100000|2022-10-11 09:55:00|1957.6|1943.8|1957.3|1945.8|1957.8|1945.8|1957.3|1943.8|20
1665482400000|2022-10-11 10:00:00|1953.8|1947.8|1953.8|1944.8|1953.8|1947.8|1953.8|1944.8|12
1665482700000|2022-10-11 10:05:00|1957.3|1944.1|1958.6|1944.3|1959.8|1944.3|1957.3|1943.8|17
1665483000000|2022-10-11 10:10:00|1958.8|1945.8|1958.8|1947.1|1958.8|1947.1|1958.8|1945.8|3
1665483300000|2022-10-11 10:15:00|1959.8||1959.8||1960.6||1959.8||25
1665483600000|2022-10-11 10:20:00|1958.8|1946.1|1958.3|1946.8|1958.8|1946.8|1958.1|1946.1|5
1665483900000|2022-10-11 10:25:00|1958.6|1947.3|1960.1|1946.8|1960.1|1948.8|1958.6|1946.8|9
1665484200000|2022-10-11 10:30:00|1960.8|1947.3|1960.8|1947.8|1960.8|1952.1|1960.8|1947.3|3
1665484500000|2022-10-11 10:35:00|1961.3|1948.8|1962.8|1948.3|1962.8|1950.8|1961.1|1947.1|74
1665484800000|2022-10-11 10:40:00||1948.8||1949.3||1949.3||1948.8|0
1665485100000|2022-10-11 10:45:00||1950.8||1950.8||1950.8||1950.8|0
1665485400000|2022-10-11 10:50:00|1963.8|1951.1|1963.8|1951.8|1963.8|1951.8|1963.8|1949.1|33
1665485700000|2022-10-11 10:55:00|1962.8|1950.8|1962.8|1951.8|1962.8|1951.8|1961.8|1950.8|92
1665486000000|2022-10-11 11:00:00|1963.8|1952.1|1966.8|1955.8|1966.8|1955.8|1963.8|1952.1|5
1665486300000|2022-10-11 11:05:00|1965.8|1953.8|1965.3|1954.3|1965.8|1954.3|1965.3|1953.8|0
1665486600000|2022-10-11 11:10:00|1964.8|1953.1|1965.3|1952.8|1965.3|1953.3|1963.8|1952.8|0
1665486900000|2022-10-11 11:15:00|1965.6|1953.1|1965.6|1953.6|1965.6|1953.6|1965.6|1953.1|0
1665487200000|2022-10-11 11:20:00|1966.6|1953.8|1968.6|1955.1|1968.6|1955.1|1966.6|1953.8|4
1665487500000|2022-10-11 11:25:00|1968.8|1955.3|1968.8|1957.3|1969.8|1959.8|1968.8|1955.3|9
1665487800000|2022-10-11 11:30:00|1968.6|1957.1|1967.8|1953.1|1968.6|1957.1|1965.3|1952.3|41
1665488100000|2022-10-11 11:35:00||1953.3||1957.1||1957.1||1953.1|0
1665488400000|2022-10-11 11:40:00|1968.8|1959.8|1969.8|1958.1|1970.1|1959.8|1968.8|1957.1|14
1665488700000|2022-10-11 11:45:00|1968.8|1957.3|1967.8|1956.3|1968.8|1957.3|1967.8|1956.3|0
1665489000000|2022-10-11 11:50:00|1966.8|1956.6|1967.8|1956.6|1967.8|1956.8|1966.8|1956.6|0
1665489300000|2022-10-11 11:55:00||1956.3||1957.1||1957.1||1956.3|0
1665489900000|2022-10-11 12:05:00|1968.8|1959.8|1968.6|1957.1|1968.8|1959.8|1968.6|1957.1|16
1665490200000|2022-10-11 12:10:00|1970.8|1957.3|1968.8|1957.8|1970.8|1957.8|1968.8|1957.3|6
1665490500000|2022-10-11 12:15:00|1969.8|1958.1|1969.6|1957.3|1969.8|1958.8|1969.6|1957.1|11
1665490800000|2022-10-11 12:20:00|1968.8|1958.8|1968.8|1957.3|1968.8|1958.8|1968.8|1957.3|0
1665491100000|2022-10-11 12:25:00|1968.6|1957.6|1968.6|1957.3|1968.6|1957.6|1968.6|1957.3|0
1665491400000|2022-10-11 12:30:00|1969.8|1957.6|1970.8|1960.8|1970.8|1961.1|1969.1|1957.6|45
1665491700000|2022-10-11 12:35:00|1970.6|1958.3|1970.1|1958.8|1970.6|1958.8|1970.1|1958.1|5
1665492000000|2022-10-11 12:40:00|1969.8|1957.6|1969.3|1957.8|1969.8|1957.8|1969.3|1957.1|5
1665492300000|2022-10-11 12:45:00|1968.8||1968.6||1968.8||1968.6||1
1665492600000|2022-10-11 12:50:00|1968.8|1958.1|1969.1|1958.3|1969.3|1958.8|1968.8|1958.1|4
1665492900000|2022-10-11 12:55:00|1968.8|1958.1|1968.8|1958.1|1968.8|1958.1|1968.8|1958.1|1
1665493200000|2022-10-11 13:00:00|1968.6|1957.8|1968.6|1958.1|1968.6|1958.1|1968.6|1957.8|0
1665493500000|2022-10-11 13:05:00|1968.8|1957.8|1965.8|1956.1|1968.8|1957.8|1965.8|1955.8|24
1665493800000|2022-10-11 13:10:00|1968.8||1965.8||1969.1||1965.8||20
1665494100000|2022-10-11 13:15:00|1964.1|1955.8|1965.8|1956.1|1965.8|1956.1|1964.1|1955.8|10
1665494400000|2022-10-11 13:20:00|1965.6||1968.1||1968.6||1965.6||18
1665494700000|2022-10-11 13:25:00|1967.8||1968.1||1968.1||1967.8||0
1665495300000|2022-10-11 13:35:00|1967.8|1956.3|1966.8|1956.3|1967.8|1956.3|1966.8|1956.3|0
1665495600000|2022-10-11 13:40:00|1966.3|1956.1|1965.6|1955.1|1966.3|1956.1|1965.6|1954.8|17
1665495900000|2022-10-11 13:45:00|1965.3|1955.3|1965.3|1953.8|1965.3|1955.3|1965.3|1953.8|30
1665496200000|2022-10-11 13:50:00|1965.6|1954.1|1964.3|1954.1|1965.6|1954.1|1962.8|1954.1|5
1665496500000|2022-10-11 13:55:00|1964.8|1953.8|1963.8|1952.8|1965.8|1956.6|1963.8|1950.8|132
1665496800000|2022-10-11 14:00:00|1964.8|1950.8|1964.8|1946.3|1964.8|1956.6|1962.1|1945.8|17
1665497100000|2022-10-11 14:05:00|1960.8|1947.8|1963.8|1949.8|1964.8|1949.8|1957.8|1947.8|31
1665497400000|2022-10-11 14:10:00|1963.3|1950.8|1960.3|1950.1|1963.3|1950.8|1958.3|1949.8|16
1665497700000|2022-10-11 14:15:00|1959.8|1950.8|1959.8|1946.1|1959.8|1950.8|1957.8|1946.1|19
1665558900000|2022-10-12 07:15:00|1959.8|1946.1|1959.8|1946.1|1959.8|1946.1|1959.8|1946.1|0
1665560100000|2022-10-12 07:35:00|1965.6|1949.1|1970.1|1955.8|1973.8|1957.6|1965.6|1949.1|5
1665560400000|2022-10-12 07:40:00|1969.6|1952.8|1966.6|1952.8|1969.6|1952.8|1966.6|1952.8|0
1665560700000|2022-10-12 07:45:00|1966.3|1953.1|1965.8|1953.1|1966.3|1953.1|1965.8|1953.1|0
1665561000000|2022-10-12 07:50:00|1960.8|1952.8|1965.6|1951.3|1965.8|1952.8|1960.8|1951.1|1
1665561300000|2022-10-12 07:55:00|1965.8|1951.8|1965.8|1952.8|1965.8|1952.8|1965.3|1951.8|0
1665561600000|2022-10-12 08:00:00|1965.6|1951.8|1964.8|1952.8|1965.6|1952.8|1964.6|1951.8|1
1665561900000|2022-10-12 08:05:00|1965.3|1953.1|1965.3|1953.1|1965.3|1953.1|1965.3|1952.8|1
1665562200000|2022-10-12 08:10:00|1966.3|1953.8|1969.8|1955.1|1970.6|1956.8|1966.3|1953.8|22
1665562500000|2022-10-12 08:15:00|1968.8|1955.3|1968.8|1955.3|1968.8|1955.3|1968.8|1955.3|0
1665562800000|2022-10-12 08:20:00|1969.8|1956.8|1970.6|1956.8|1970.6|1956.8|1969.8|1956.8|1
1665563100000|2022-10-12 08:25:00||1957.1||1957.8||1960.8||1957.1|1
1665563400000|2022-10-12 08:30:00||1958.1||1958.8||1958.8||1958.1|1
1665563700000|2022-10-12 08:35:00|1968.8||1970.6||1970.6||1968.8||10
1665564000000|2022-10-12 08:40:00||1957.8||1957.3||1957.8||1957.3|4
1665564300000|2022-10-12 08:45:00||1957.6||1957.3||1957.6||1957.3|0
1665564600000|2022-10-12 08:50:00|1970.3||1970.3||1970.3||1970.3||0
1665564900000|2022-10-12 08:55:00|1970.6||1970.3||1970.6||1970.3||0
1665565200000|2022-10-12 09:00:00||1957.8||1957.8||1957.8||1957.8|0
1665565500000|2022-10-12 09:05:00|1970.6|1958.1|1970.6|1958.1|1970.6|1958.1|1970.6|1958.1|0
1665565800000|2022-10-12 09:10:00||1958.3||1959.8||1959.8||1958.3|1
1665566100000|2022-10-12 09:15:00||1958.3||1958.3||1958.3||1958.3|7
1665566400000|2022-10-12 09:20:00|1970.8|1958.8|1973.6|1959.8|1973.6|1959.8|1970.8|1958.8|4
1665566700000|2022-10-12 09:25:00|1973.8|1960.8|1976.6|1963.8|1976.6|1963.8|1973.8|1960.8|15
1665567000000|2022-10-12 09:30:00|1978.3|1966.8|1978.3|1967.3|1978.8|1968.6|1977.8|1963.8|11
1665567300000|2022-10-12 09:35:00|1976.8|1968.8|1976.8|1966.3|1976.8|1968.8|1976.8|1964.6|11
1665567600000|2022-10-12 09:40:00|1978.3|1968.8|1978.8|1968.8|1978.8|1968.8|1978.3|1968.8|7
1665567900000|2022-10-12 09:45:00|1978.6||1978.6||1978.6||1978.6||10
1665568200000|2022-10-12 09:50:00|1977.8|1967.3|1976.8|1967.3|1977.8|1967.3|1976.8|1967.3|8
1665568500000|2022-10-12 09:55:00|1978.3|1967.8|1978.3|1968.6|1978.6|1968.6|1978.3|1966.3|8
1665568800000|2022-10-12 10:00:00|1977.3|1966.8|1978.3|1968.1|1978.6|1970.3|1977.3|1966.8|12
1665569100000|2022-10-12 10:05:00|1978.1|1968.3|1978.1|1968.3|1978.1|1968.3|1978.1|1968.3|0
1665569400000|2022-10-12 10:10:00||1968.8||1968.8||1968.8||1968.8|0
1665569700000|2022-10-12 10:15:00||1968.3||1968.3||1968.8||1968.3|10
1665570000000|2022-10-12 10:20:00|1977.8|1967.3|1977.8|1966.3|1977.8|1967.3|1977.8|1966.3|2
1665570300000|2022-10-12 10:25:00|1976.8|1964.6|1978.1|1966.3|1978.1|1966.3|1976.8|1964.6|7
1665570600000|2022-10-12 10:30:00||1966.1||1966.8||1966.8||1966.1|0
1665570900000|2022-10-12 10:35:00|1977.8||1977.6||1977.8||1977.3||0
1665571200000|2022-10-12 10:40:00|1977.3||1977.3||1977.3||1977.3||0
1665571500000|2022-10-12 10:45:00||1966.1||1966.8||1966.8||1966.1|20
1665571800000|2022-10-12 10:50:00|1977.8|1966.1|1978.8|1969.3|1978.8|1969.3|1977.8|1966.1|9
1665572100000|2022-10-12 10:55:00|1981.1|1970.8|1980.3|1970.8|1981.1|1970.8|1980.1|1966.3|14
1665572400000|2022-10-12 11:00:00|1980.6|1971.1|1982.8|1972.1|1982.8|1972.1|1980.6|1971.1|30
1665572700000|2022-10-12 11:05:00|1983.3|1972.3|1988.3|1974.8|1988.6|1979.6|1983.3|1972.3|40
1665573000000|2022-10-12 11:10:00|1987.8|1975.1|1987.8|1977.8|1987.8|1977.8|1987.8|1975.1|0
1665573300000|2022-10-12 11:15:00|1987.6|1976.8|1986.8|1977.8|1987.8|1977.8|1986.8|1975.8|0
1665573600000|2022-10-12 11:20:00|1986.1|1976.6|1985.1|1976.8|1986.1|1976.8|1983.8|1974.8|24
1665573900000|2022-10-12 11:25:00|1985.8|1974.8|1986.1|1975.8|1986.1|1975.8|1985.8|1974.8|0
1665574200000|2022-10-12 11:30:00|1986.3|1976.8|1986.8|1976.8|1987.8|1977.8|1986.3|1976.8|38
1665574500000|2022-10-12 11:35:00|1986.3|1975.8|1986.8|1975.8|1986.8|1975.8|1986.3|1975.8|1
1665574800000|2022-10-12 11:40:00||1976.1||1976.1||1976.1||1975.8|5
1665575100000|2022-10-12 11:45:00|1986.6|1975.8|1986.6|1975.1|1986.6|1975.8|1986.6|1975.1|2
1665575400000|2022-10-12 11:50:00|1985.3|1974.8|1982.6|1971.3|1985.3|1974.8|1982.6|1971.1|5
1665576000000|2022-10-12 12:00:00||1971.8||1971.8||1971.8||1971.8|0
1665576300000|2022-10-12 12:05:00|1982.8||1982.1||1982.8||1982.1||5
1665576600000|2022-10-12 12:10:00|1982.8|1972.1|1982.8|1972.1|1982.8|1972.1|1982.8|1972.1|2
1665576900000|2022-10-12 12:15:00|1986.1|1974.1|1985.8|1971.8|1986.8|1974.3|1985.8|1971.8|0
1665577200000|2022-10-12 12:20:00||1972.3||1971.8||1972.3||1971.8|0
1665577500000|2022-10-12 12:25:00||1972.1||1972.3||1973.3||1972.1|0
1665577800000|2022-10-12 12:30:00|1985.6|1972.1|1978.8|1966.1|1985.6|1972.1|1978.6|1965.8|67
1665578100000|2022-10-12 12:35:00|1979.3|1966.3|1978.6|1966.3|1980.6|1966.3|1978.6|1966.3|1
1665578400000|2022-10-12 12:40:00|1979.3|1967.8|1980.6|1967.3|1980.6|1967.8|1979.3|1966.3|12
1665578700000|2022-10-12 12:45:00|1977.8|1967.1|1977.8|1967.8|1977.8|1967.8|1977.8|1967.1|0
1665579000000|2022-10-12 12:50:00|1980.6|1968.1|1982.8|1967.8|1982.8|1968.6|1980.6|1967.8|15
1665579300000|2022-10-12 12:55:00|1982.3|1968.1|1981.8|1968.3|1982.3|1968.3|1981.8|1967.8|0
1665579600000|2022-10-12 13:00:00|1981.6|1968.1|1977.8|1967.8|1981.6|1968.1|1977.8|1967.3|0
1665579900000|2022-10-12 13:05:00|1981.1|1967.6|1979.8|1965.8|1981.1|1970.8|1978.8|1964.6|24
1665580200000|2022-10-12 13:10:00|1978.8|1965.1|1977.6|1964.1|1978.8|1965.1|1972.8|1964.1|15
1665580500000|2022-10-12 13:15:00||1964.6||1965.3||1965.6||1964.6|1
1665580800000|2022-10-12 13:20:00|1979.8|1965.6|1979.8|1967.1|1979.8|1967.1|1979.8|1965.3|5
1665581100000|2022-10-12 13:25:00|1980.3|1967.6|1980.8|1967.6|1981.8|1967.6|1980.3|1967.3|0
1665581400000|2022-10-12 13:30:00|1980.6|1967.1|1978.8|1966.8|1980.6|1967.1|1978.8|1966.3|0
1665581700000|2022-10-12 13:35:00|1980.8|1967.1|1980.8|1968.8|1980.8|1968.8|1980.8|1967.1|1
1665582000000|2022-10-12 13:40:00|1982.6|1969.1|1984.3|1970.8|1985.8|1971.1|1982.6|1969.1|2
1665582300000|2022-10-12 13:45:00|1984.1|1970.3|1983.8|1970.3|1984.1|1970.6|1982.8|1969.8|0
1665582600000|2022-10-12 13:50:00|1984.8|1971.8|1985.8|1971.8|1985.8|1972.3|1984.8|1970.8|0
1665582900000|2022-10-12 13:55:00|1984.8|1972.3|1984.8|1971.8|1985.6|1972.3|1983.6|1971.8|2
1665583200000|2022-10-12 14:00:00|1984.6|1972.1|1984.6|1973.8|1984.6|1973.8|1984.6|1972.1|0
1665583500000|2022-10-12 14:05:00||1973.1||1974.8||1974.8||1973.1|1
1665583800000|2022-10-12 14:10:00||1973.1||1973.1||1973.1||1973.1|10
1665584100000|2022-10-12 14:15:00|1983.8||1983.8||1983.8||1983.8||0
1665646500000|2022-10-13 07:35:00|1988.8|1976.8|1998.8|1980.8|1998.8|1980.8|1988.8|1976.8|0
1665646800000|2022-10-13 07:40:00|1994.8||1995.8||2006.8||1994.8||4
1665647100000|2022-10-13 07:45:00|1996.8|1988.3|1994.8|1976.8|1996.8|1988.3|1994.1|1976.8|13
1665647400000|2022-10-13 07:50:00|1994.6|1977.8|1993.8|1978.3|1994.8|1978.3|1993.1|1976.8|1
1665647700000|2022-10-13 07:55:00|1994.8|1978.8|1995.6|1980.8|1995.6|1980.8|1992.6|1978.8|5
1665648000000|2022-10-13 08:00:00|1995.3|1981.3|1992.8|1979.8|1995.3|1981.6|1992.8|1979.8|0
1665648300000|2022-10-13 08:05:00|1993.3|1981.1|1992.8|1981.1|1993.3|1981.1|1992.8|1981.1|1
1665648600000|2022-10-13 08:10:00|1993.3||1993.1||1993.3||1993.1||0
1665648900000|2022-10-13 08:15:00|1993.3|1982.1|1993.3|1982.1|1993.3|1982.1|1993.1|1982.1|0
1665649200000|2022-10-13 08:20:00|1993.1||1992.8||1993.1||1992.8||0
1665649500000|2022-10-13 08:25:00|1992.6|1981.1|1991.3|1979.8|1992.6|1981.1|1990.8|1979.8|3
1665649800000|2022-10-13 08:30:00|1990.8|1980.1|1992.1|1980.8|1992.3|1980.8|1990.8|1980.1|0
1665650100000|2022-10-13 08:35:00||1981.1||1981.1||1981.1||1981.1|0
1665650400000|2022-10-13 08:40:00|1992.6|1981.3|1997.8|1987.8|1997.8|1987.8|1992.6|1981.3|30
1665650700000|2022-10-13 08:45:00|1997.1|1983.1|1999.8|1989.8|2000.3|1989.8|1996.8|1983.1|19
1665651000000|2022-10-13 08:50:00|2000.3|1990.8|2001.8|1990.8|2001.8|1990.8|2000.1|1989.8|28
1665651300000|2022-10-13 08:55:00|2001.6|1989.8|2000.8|1988.6|2001.6|1989.8|2000.8|1988.3|3
1665651600000|2022-10-13 09:00:00|1998.8|1988.3|1998.1|1988.6|1998.8|1988.8|1998.1|1988.3|1
1665651900000|2022-10-13 09:05:00|1998.3|1988.8|2001.1|1990.8|2001.1|1990.8|1998.3|1988.8|11
1665652200000|2022-10-13 09:10:00|1998.8|1988.8|1998.6|1987.8|1998.8|1988.8|1998.6|1987.8|2
1665652500000|2022-10-13 09:15:00||1988.1||1988.1||1988.1||1988.1|1
1665652800000|2022-10-13 09:20:00|1996.8|1987.8|1996.8|1987.8|1996.8|1987.8|1996.8|1987.8|0
1665653100000|2022-10-13 09:25:00|1996.3|1987.6|1998.1|1987.8|1998.6|1988.1|1996.3|1987.6|14
1665653400000|2022-10-13 09:30:00|1997.8||1997.8||1997.8||1997.8||0
1665653700000|2022-10-13 09:35:00||1987.6||1987.3||1987.6||1987.3|14
1665654000000|2022-10-13 09:40:00|1997.6||1997.3||1997.8||1997.3||0
1665654300000|2022-10-13 09:45:00|1997.6||1997.8||1997.8||1997.6||7
1665654600000|2022-10-13 09:50:00|1998.1|1987.8|1994.3|1980.8|1998.1|1987.8|1994.3|1980.8|15
1665655200000|2022-10-13 10:00:00|1994.1|1981.1|1994.3|1982.8|1994.3|1982.8|1993.3|1981.1|20
1665655500000|2022-10-13 10:05:00|1994.1|1981.8|1993.8|1981.8|1994.1|1981.8|1993.8|1981.8|5
1665656100000|2022-10-13 10:15:00|1994.3||1994.1||1994.3||1994.1||0
1665656400000|2022-10-13 10:20:00|1994.3|1982.8|1994.3|1982.8|1994.3|1982.8|1994.3|1982.8|0
1665656700000|2022-10-13 10:25:00|1994.1|1983.6|1995.3|1984.3|1996.3|1984.3|1994.1|1983.6|6
1665657300000|2022-10-13 10:35:00|1995.6|1984.8|1997.8|1987.3|1998.1|1989.8|1995.6|1984.8|25
1665657600000|2022-10-13 10:40:00|1998.1|1989.8|1997.8|1988.3|1998.6|1989.8|1997.8|1987.3|22
1665657900000|2022-10-13 10:45:00|1998.6|1987.8|1998.6|1987.8|1998.6|1987.8|1998.6|1987.8|1
1665658500000|2022-10-13 10:55:00|1998.8|1987.3|1998.8|1986.8|1998.8|1987.3|1998.8|1986.6|9
1665659100000|2022-10-13 11:05:00|||||||||1
1665659700000|2022-10-13 11:15:00|2000.3|1987.1|2000.3|1988.8|2000.3|1988.8|2000.1|1987.1|10
1665660000000|2022-10-13 11:20:00||1988.6||1988.8||1988.8||1988.6|1
1665660600000|2022-10-13 11:30:00|2001.1|1989.6|2003.6|1991.3|2003.8|1991.3|2000.8|1987.1|128
1665660900000|2022-10-13 11:35:00|2003.3|1993.3|2004.8|1994.1|2005.8|1994.1|2003.3|1992.8|19
1665661200000|2022-10-13 11:40:00|2005.8|1994.3|2006.8|1994.6|2006.8|1994.6|2004.8|1994.3|31
1665661500000|2022-10-13 11:45:00|2005.8|1994.3|2006.8|1995.3|2008.1|1995.6|2004.8|1994.3|51
1665661800000|2022-10-13 11:50:00|2005.8|1995.8|2004.8|1995.8|2005.8|1995.8|2004.8|1994.8|14
1665662100000|2022-10-13 11:55:00|2003.8|1994.8|2005.8|1994.6|2006.8|1995.8|2003.8|1994.6|64
1665662700000|2022-10-13 12:05:00||1994.8||1994.8||1994.8||1994.8|1
1665663000000|2022-10-13 12:10:00|2002.8|1994.3|2005.8|1994.3|2005.8|1995.1|2002.8|1994.3|19
1665663300000|2022-10-13 12:15:00|2005.6|1994.1|2005.3|1994.3|2005.6|1994.3|2005.3|1994.1|0
1665663600000|2022-10-13 12:20:00|2004.8|1994.1|2004.8|1993.8|2004.8|1994.8|2004.8|1993.8|2
1665663900000|2022-10-13 12:25:00|2005.8||2005.8||2005.8||2005.8||25
1665664200000|2022-10-13 12:30:00|2007.8|1995.6|1988.6|1977.8|2008.1|1995.8|1986.8|1973.8|172
1665664500000|2022-10-13 12:35:00|1985.8|1977.3|1984.8|1973.1|1988.6|1977.8|1984.8|1973.1|24
1665664800000|2022-10-13 12:40:00|1984.6|1973.6|1983.6|1972.3|1984.6|1973.8|1979.8|1971.3|30
1665665100000|2022-10-13 12:45:00|1983.8|1971.3|1978.8|1968.3|1983.8|1975.6|1978.8|1968.1|42
1665665400000|2022-10-13 12:50:00|1978.1|1968.8|1978.8|1968.8|1981.8|1970.8|1978.1|1968.3|35
1665665700000|2022-10-13 12:55:00|1980.8|1969.1|1976.6|1964.8|1980.8|1970.8|1976.6|1964.1|15
1665666000000|2022-10-13 13:00:00|1976.3|1963.8|1975.8|1964.1|1977.1|1968.8|1972.8|1963.8|23
1665666300000|2022-10-13 13:05:00|1976.6|1964.3|1973.1|1960.8|1976.6|1967.8|1970.6|1959.8|43
1665666600000|2022-10-13 13:10:00|1972.8|1960.3|1968.8|1956.6|1972.8|1960.3|1965.8|1956.6|40
1665666900000|2022-10-13 13:15:00|1968.6|1955.3|1955.8|1943.3|1968.6|1955.6|1955.8|1943.1|35
1665667200000|2022-10-13 13:20:00|1954.3|1943.1|1958.8|1945.1|1958.8|1945.3|1951.1|1942.1|60
1665667500000|2022-10-13 13:25:00|1962.1|1945.3|1961.8|1948.3|1963.8|1949.8|1961.8|1945.1|21
1665667800000|2022-10-13 13:30:00|1962.8|1948.6|1966.1|1951.8|1966.1|1951.8|1962.8|1948.6|6
1665668100000|2022-10-13 13:35:00|1965.8|1953.1|1966.8|1953.1|1966.8|1957.1|1964.8|1951.3|12
1665668400000|2022-10-13 13:40:00|1967.3|1953.3|1967.8|1954.1|1971.8|1959.8|1967.3|1953.3|24
1665668700000|2022-10-13 13:45:00|1967.3|1954.3|1971.8|1960.8|1971.8|1960.8|1965.8|1953.8|33
1665669000000|2022-10-13 13:50:00|1972.3|1961.1|1983.8|1973.8|1984.8|1973.8|1972.3|1961.1|117
1665669300000|2022-10-13 13:55:00|1981.8|1970.3|1976.8|1968.1|1981.8|1970.8|1976.6|1967.8|34
1665669600000|2022-10-13 14:00:00|1978.6|1966.8|1978.6|1966.8|1978.6|1967.1|1978.6|1966.8|3
1665669900000|2022-10-13 14:05:00|1980.8|1966.3|1980.8|1970.8|1980.8|1970.8|1980.8|1966.3|19
1665670200000|2022-10-13 14:10:00|1981.3|1969.1|1980.8|1969.8|1982.8|1972.3|1980.8|1957.8|9
1665670500000|2022-10-13 14:15:00|1978.8|1969.1|1978.8|1966.3|1980.8|1971.8|1978.8|1957.8|47
1665731700000|2022-10-14 07:15:00|2012.8|1966.3|2017.8|1990.8|2017.8|1990.8|2012.8|1966.3|0
1665732000000|2022-10-14 07:20:00|2016.8|1995.8|2022.8|2003.8|2023.8|2003.8|2016.8|1995.8|8
1665732300000|2022-10-14 07:25:00|2021.8|2002.8|2012.8|1998.8|2021.8|2008.1|2012.8|1995.8|13
1665732600000|2022-10-14 07:30:00|2015.3|1999.8|2013.8|2000.8|2017.8|2004.8|2013.8|1999.8|28
1665732900000|2022-10-14 07:35:00|2012.8|1999.8|2010.8|2000.8|2012.8|2000.8|2007.8|1996.8|48
1665733200000|2022-10-14 07:40:00|2012.3|1998.8|2012.3|2003.8|2012.3|2003.8|2012.1|1998.8|7
1665733500000|2022-10-14 07:45:00|2012.8|2005.8|2015.3|2003.8|2015.8|2005.8|2012.8|2003.8|66
1665733800000|2022-10-14 07:50:00|2014.8|2005.8|2017.3|2007.8|2017.6|2007.8|2014.8|2005.8|19
1665734100000|2022-10-14 07:55:00|2017.6|2006.3|2023.6|2013.8|2023.6|2013.8|2017.6|2006.3|123
1665734400000|2022-10-14 08:00:00|2023.3|2012.8|2020.8|2009.8|2023.8|2012.8|2020.8|2008.3|25
1665734700000|2022-10-14 08:05:00||2008.3||2011.8||2011.8||2008.3|0
1665735000000|2022-10-14 08:10:00|2018.8|2008.8|2020.6|2008.8|2020.8|2008.8|2018.8|2008.8|22
1665735300000|2022-10-14 08:15:00|2019.8|2008.3|2018.8|2007.8|2019.8|2008.3|2018.8|2007.6|18
1665735600000|2022-10-14 08:20:00|2018.6|2007.6|2016.8|2005.8|2018.6|2007.6|2012.3|2003.8|44
1665735900000|2022-10-14 08:25:00|2016.6|2004.1|2013.8|2002.8|2016.6|2004.1|2013.8|2002.8|9
1665736200000|2022-10-14 08:30:00|2011.8|2003.8|2015.8|2004.8|2016.8|2004.8|2011.8|2003.8|2
1665736500000|2022-10-14 08:35:00|2016.8|2005.8|2017.8|2007.8|2017.8|2007.8|2016.8|2005.8|33
1665736800000|2022-10-14 08:40:00|2018.8|2004.8|2013.8|2004.8|2018.8|2004.8|2013.8|2004.8|2
1665737100000|2022-10-14 08:45:00|2015.8|2005.8|2015.8|2004.1|2016.6|2005.8|2015.8|2004.1|11
1665737400000|2022-10-14 08:50:00|2015.6|2003.3|2013.3|2002.6|2015.6|2003.3|2012.1|2002.6|10
1665737700000|2022-10-14 08:55:00|2013.1|2002.3|2012.1|2001.6|2013.3|2002.3|2009.8|2001.6|62
1665738000000|2022-10-14 09:00:00|2012.3|2001.3|2011.8|2000.8|2013.1|2001.3|2011.6|2000.8|14
1665738300000|2022-10-14 09:05:00||2001.8||2001.8||2001.8||2001.8|0
1665738600000|2022-10-14 09:10:00|2012.6|2000.8|2012.6|2001.1|2012.6|2001.1|2012.6|2000.8|10
1665738900000|2022-10-14 09:15:00|2010.8|2002.8|2013.8|2004.1|2013.8|2004.1|2010.8|2002.8|27
1665739200000|2022-10-14 09:20:00|2015.3|2003.8|2015.3|2004.1|2015.3|2004.1|2015.3|2003.8|1
1665739500000|2022-10-14 09:25:00|2016.6|2005.3|2015.8|2005.3|2017.8|2007.3|2015.8|2005.3|17
1665739800000|2022-10-14 09:30:00|2013.3|2003.8|2011.3|2003.1|2013.3|2003.8|2011.3|2002.8|10
1665740100000|2022-10-14 09:35:00|2013.3|2002.8|2015.3|2003.1|2015.8|2003.1|2011.1|2002.8|12
1665740400000|2022-10-14 09:40:00|2015.8|2003.3|2015.8|2003.3|2015.8|2003.3|2015.8|2003.3|0
1665740700000|2022-10-14 09:45:00|2015.6|2004.3|2015.8|2003.6|2015.8|2004.3|2015.6|2003.3|5
1665741000000|2022-10-14 09:50:00||2003.8||2004.3||2004.3||2003.6|0
1665741300000|2022-10-14 09:55:00||2004.6||2004.6||2004.6||2004.6|0
1665741600000|2022-10-14 10:00:00|2016.8|2005.8|2017.8|2007.8|2017.8|2007.8|2016.8|2005.8|1
1665741900000|2022-10-14 10:05:00|2018.6|2008.1|2021.1|2012.8|2021.1|2012.8|2018.6|2007.8|69
1665742200000|2022-10-14 10:10:00|2020.8|2010.8|2020.8|2010.1|2021.1|2010.8|2020.8|2007.8|38
1665742500000|2022-10-14 10:15:00|2020.6||2020.6||2020.6||2020.6||0
1665742800000|2022-10-14 10:20:00|2020.3||2020.6||2020.6||2020.3||30
1665743100000|2022-10-14 10:25:00|2021.1|2010.3|2023.8|2010.3|2023.8|2010.3|2021.1|2010.3|10
1665743400000|2022-10-14 10:30:00|2024.3|2010.8|2024.8|2012.8|2024.8|2013.8|2023.8|2010.8|2
1665743700000|2022-10-14 10:35:00|2023.8|2015.8|2024.8|2014.8|2025.3|2017.1|2023.8|2014.8|33
1665744000000|2022-10-14 10:40:00|2025.1|2012.8|2025.1|2012.8|2025.1|2012.8|2025.1|2012.8|2
1665744300000|2022-10-14 10:45:00|2025.3|2015.8|2025.8|2012.8|2025.8|2015.8|2021.1|2012.8|6
1665744600000|2022-10-14 10:50:00|2024.8|2014.8|2025.8|2015.1|2026.8|2017.8|2024.8|2014.8|5
1665745200000|2022-10-14 11:00:00|2026.8|2015.8|2026.8|2016.8|2026.8|2016.8|2026.6|2015.8|21
1665745500000|2022-10-14 11:05:00|2028.6|2015.1|2028.8|2018.8|2028.8|2019.1|2021.8|2012.8|3
1665745800000|2022-10-14 11:10:00|2027.8|2019.8|2024.1|2013.1|2028.8|2019.8|2024.1|2012.8|13
1665746100000|2022-10-14 11:15:00||2012.8||2012.3||2012.8||2011.8|1
1665746400000|2022-10-14 11:20:00|2023.8||2023.6||2023.8||2023.6||0
1665746700000|2022-10-14 11:25:00|2023.8||2023.6||2023.8||2023.6||2
1665747000000|2022-10-14 11:30:00|2022.8|2014.8|2023.6|2008.8|2023.6|2014.8|2022.3|2008.1|13
1665747300000|2022-10-14 11:35:00|2023.8|2009.1|2023.8|2009.1|2023.8|2009.1|2023.3|2009.1|0
1665747600000|2022-10-14 11:40:00||2009.3||2009.3||2009.3||2009.3|0
1665747900000|2022-10-14 11:45:00|2023.6||2023.6||2023.6||2023.6||0
1665748200000|2022-10-14 11:50:00|2022.8|2009.1|2022.8|2009.3|2022.8|2009.3|2022.8|2009.1|1
1665748500000|2022-10-14 11:55:00|2020.8||2019.8||2020.8||2019.8||0
1665748800000|2022-10-14 12:00:00|2018.8||2020.8||2020.8||2018.8||1
1665749100000|2022-10-14 12:05:00|2019.8|2009.8|2019.8|2009.3|2019.8|2009.8|2019.8|2009.3|1
1665749400000|2022-10-14 12:10:00||2009.6||2009.6||2009.6||2009.6|0
1665749700000|2022-10-14 12:15:00|2019.6||2020.8||2020.8||2019.6||0
1665750000000|2022-10-14 12:20:00|2021.8|2009.8|2020.8|2010.8|2021.8|2010.8|2020.8|2009.8|2
1665750600000|2022-10-14 12:30:00||2009.1||2009.8||2009.8||2009.1|0
1665750900000|2022-10-14 12:35:00|2021.8|2009.6|2022.8|2010.8|2023.6|2010.8|2021.8|2009.6|4
1665751200000|2022-10-14 12:40:00|2023.6|2011.1|2023.8|2011.1|2023.8|2011.1|2022.8|2011.1|0
1665751500000|2022-10-14 12:45:00|2024.1|2011.8|2028.8|2017.8|2029.8|2017.8|2024.1|2011.8|13
1665751800000|2022-10-14 12:50:00|2030.8|2018.8|2031.6|2021.1|2031.6|2022.8|2028.8|2018.8|80
1665752100000|2022-10-14 12:55:00|2032.1|2020.8|2038.8|2027.8|2040.8|2029.8|2031.6|2020.8|166
1665752400000|2022-10-14 13:00:00|2040.1|2030.8|2039.8|2028.1|2043.8|2031.8|2037.8|2026.8|76
1665752700000|2022-10-14 13:05:00|2039.6|2029.8|2040.6|2029.8|2040.8|2031.8|2039.1|2028.1|135
1665753000000|2022-10-14 13:10:00|2040.8|2030.8|2042.3|2031.8|2042.3|2032.8|2040.8|2030.8|5
1665753300000|2022-10-14 13:15:00|2042.1||2041.1||2042.1||2040.8||1
1665753600000|2022-10-14 13:20:00|2039.8|2030.8|2038.6|2030.1|2040.6|2030.8|2038.6|2029.8|13
1665753900000|2022-10-14 13:25:00|2038.8|2029.8|2042.3|2030.8|2042.3|2030.8|2038.8|2029.1|61
1665754200000|2022-10-14 13:30:00|2042.6|2031.1|2044.8|2032.8|2047.8|2038.8|2042.6|2031.1|55
1665754500000|2022-10-14 13:35:00|2044.6|2033.1|2042.6|2030.8|2044.6|2033.6|2040.8|2030.8|55
1665754800000|2022-10-14 13:40:00|2041.8|2030.1|2040.6|2030.3|2041.8|2030.6|2040.6|2029.3|15
1665755100000|2022-10-14 13:45:00|2040.3|2028.3|2037.6|2024.8|2040.3|2028.3|2036.3|2022.8|43
1665755400000|2022-10-14 13:50:00|2038.1|2025.8|2037.1|2026.8|2038.8|2026.8|2037.1|2025.8|11
1665755700000|2022-10-14 13:55:00|2036.8|2023.6|2036.8|2025.1|2036.8|2027.8|2035.8|2023.6|31
1665756000000|2022-10-14 14:00:00|2034.8|2025.3|2034.8|2023.6|2034.8|2025.3|2032.8|2023.6|25
1665756300000|2022-10-14 14:05:00|2034.3|2023.3|2032.8|2021.3|2034.3|2023.3|2031.6|2021.1|22
1665756600000|2022-10-14 14:10:00|2032.6|2021.1|2028.8|2018.3|2032.6|2022.3|2028.8|2017.8|38
1665756900000|2022-10-14 14:15:00|2026.3|2018.1|2023.8|2014.3|2026.3|2018.1|2023.8|2014.3|33
1665990900000|2022-10-17 07:15:00|2025.8|2014.3|2041.8|2017.8|2041.8|2017.8|2025.8|2014.3|0
1665991200000|2022-10-17 07:20:00|2040.8|2018.1|2040.8|2018.8|2040.8|2018.8|2040.8|2018.1|0
1665991500000|2022-10-17 07:25:00|2040.6|2020.8|2038.8|2019.1|2040.6|2022.8|2028.8|2019.1|4
1665991800000|2022-10-17 07:30:00|2037.8|2020.8|2037.8|2020.8|2037.8|2020.8|2028.8|2020.8|0
1665992100000|2022-10-17 07:35:00|2037.3|2021.8|2034.3|2022.8|2037.3|2022.8|2034.3|2021.8|0
1665992400000|2022-10-17 07:40:00|2034.6|2020.8|2038.3|2024.8|2039.6|2024.8|2033.3|2020.8|24
1665992700000|2022-10-17 07:45:00|2039.1|2025.3|2040.8|2026.8|2040.8|2027.3|2039.1|2025.3|0
1665993000000|2022-10-17 07:50:00|2041.8|2027.6|2043.6|2031.3|2043.8|2031.3|2041.8|2027.6|32
1665993300000|2022-10-17 07:55:00|2043.8|2031.6|2044.8|2032.1|2047.8|2032.1|2043.8|2031.6|51
1665993600000|2022-10-17 08:00:00|2046.1|2032.3|2044.8|2033.1|2046.8|2033.1|2044.8|2032.3|11
1665993900000|2022-10-17 08:05:00|2043.8|2033.3|2043.6|2033.3|2043.8|2033.3|2043.6|2033.3|0
1665994200000|2022-10-17 08:10:00||2033.1||2033.1||2033.1||2033.1|12
1665994500000|2022-10-17 08:15:00|2042.8|2032.8|2042.8|2029.3|2042.8|2032.8|2042.8|2029.3|19
1665994800000|2022-10-17 08:20:00|2042.6|2027.3|2042.6|2031.1|2042.6|2031.1|2042.6|2027.3|0
1665995100000|2022-10-17 08:25:00|2042.3|2028.8|2042.1|2026.8|2042.3|2028.8|2042.1|2026.8|6
1665995400000|2022-10-17 08:30:00|2041.8|2023.1|2038.3|2024.8|2041.8|2024.8|2038.1|2021.8|6
1665995700000|2022-10-17 08:35:00|2037.8|2025.1|2037.8|2025.1|2037.8|2025.1|2037.8|2025.1|0
1665996000000|2022-10-17 08:40:00|2037.6||2037.6||2037.6||2037.6||0
1665996600000|2022-10-17 08:50:00|2036.6|2025.3|2037.6|2025.8|2037.6|2025.8|2036.6|2025.3|0
1665996900000|2022-10-17 08:55:00|2037.8|2026.1|2037.8|2026.3|2037.8|2026.3|2037.8|2026.1|2
1665997200000|2022-10-17 09:00:00||2026.1||2026.1||2026.1||2026.1|0
1665997500000|2022-10-17 09:05:00|2038.3|2026.3|2038.3|2026.1|2038.3|2026.8|2038.3|2026.1|10
1665997800000|2022-10-17 09:10:00|2040.8|2027.8|2040.8|2027.8|2040.8|2027.8|2040.8|2027.8|1
1665998100000|2022-10-17 09:15:00|2041.8|2029.3|2041.8|2029.3|2041.8|2029.3|2041.8|2029.3|5
1665998400000|2022-10-17 09:20:00|2042.6|2029.6|2043.6|2030.6|2043.6|2030.6|2040.8|2029.6|30
1665998700000|2022-10-17 09:25:00|2043.8|2030.8|2045.6|2032.8|2045.6|2032.8|2043.8|2030.8|27
1665999000000|2022-10-17 09:30:00|2045.8|2033.1|2046.8|2035.3|2047.8|2035.3|2045.8|2033.1|13
1665999300000|2022-10-17 09:35:00|2046.3|2035.1|2046.3|2037.8|2046.3|2037.8|2046.1|2034.3|20
1665999600000|2022-10-17 09:40:00|2047.8|2034.8|2048.8|2035.6|2049.3|2035.6|2047.8|2034.8|13
1665999900000|2022-10-17 09:45:00||2035.8||2036.3||2036.8||2035.8|14
1666000200000|2022-10-17 09:50:00|2048.6|2036.1|2048.6|2036.1|2048.6|2036.1|2048.6|2036.1|0
1666000500000|2022-10-17 09:55:00|2046.8||2046.8||2046.8||2046.8||0
1666000800000|2022-10-17 10:00:00||2034.8||2034.8||2034.8||2034.8|0
1666001100000|2022-10-17 10:05:00||2035.1||2035.1||2035.1||2035.1|0
1666001700000|2022-10-17 10:15:00||2034.8||2034.8||2034.8||2034.8|0
1666002600000|2022-10-17 10:30:00|||||||||6
1666002900000|2022-10-17 10:35:00|2046.6|2034.3|2045.8|2032.3|2046.6|2034.3|2043.6|2032.3|2
1666003500000|2022-10-17 10:45:00|2045.6|2031.8|2045.1|2031.8|2045.6|2031.8|2045.1|2031.8|0
1666003800000|2022-10-17 10:50:00|2044.8|2031.3|2044.8|2031.1|2045.1|2031.3|2044.6|2031.1|0
1666004100000|2022-10-17 10:55:00|2043.8|2031.3|2045.1|2031.8|2045.1|2032.8|2043.8|2031.1|1
1666004400000|2022-10-17 11:00:00|2041.8|2032.1|2044.8|2032.1|2045.1|2032.1|2041.8|2032.1|10
1666004700000|2022-10-17 11:05:00|2044.6|2032.3|2044.6|2032.3|2044.6|2032.3|2044.6|2032.3|0
1666005000000|2022-10-17 11:10:00|2044.3||2044.3||2044.3||2044.3||0
1666005300000|2022-10-17 11:15:00|2044.6|2032.6|2044.8|2032.8|2044.8|2032.8|2044.6|2032.3|6
1666005600000|2022-10-17 11:20:00|2045.1|2033.1|2048.8|2035.6|2048.8|2037.1|2045.1|2033.1|25
1666005900000|2022-10-17 11:25:00||2035.3||2035.3||2035.6||2035.3|0
1666006200000|2022-10-17 11:30:00|2048.6|2035.1|2047.8|2035.3|2048.6|2035.3|2047.8|2035.1|0
1666006500000|2022-10-17 11:35:00||2036.1||2036.8||2036.8||2035.8|5
1666006800000|2022-10-17 11:40:00|2048.8|2036.6|2048.3|2035.8|2048.8|2037.1|2048.3|2035.6|2
1666007100000|2022-10-17 11:45:00|2048.8|2035.3|2048.8|2036.1|2048.8|2040.3|2048.8|2035.3|3
1666007400000|2022-10-17 11:50:00||2035.8||2035.6||2035.8||2035.3|0
1666007700000|2022-10-17 11:55:00|2047.8|2035.8|2047.8|2036.3|2047.8|2036.3|2047.8|2035.8|0
1666008300000|2022-10-17 12:05:00|2048.8|2036.6|2048.8|2036.3|2048.8|2036.6|2048.8|2036.3|0
1666008600000|2022-10-17 12:10:00||2036.6||2036.3||2037.1||2036.3|0
1666008900000|2022-10-17 12:15:00|2048.6||2048.3||2048.6||2048.3||0
1666009200000|2022-10-17 12:20:00||2036.8||2037.1||2037.1||2036.8|0
1666009500000|2022-10-17 12:25:00|2049.6|2037.8|2049.6|2037.8|2049.6|2037.8|2049.6|2037.8|0
1666009800000|2022-10-17 12:30:00|2050.8|2041.3|2050.8|2037.8|2050.8|2041.3|2050.8|2037.8|13
1666010100000|2022-10-17 12:35:00|2050.6|2038.3|2049.3|2038.3|2050.6|2038.3|2049.3|2038.3|0
1666010400000|2022-10-17 12:40:00|2048.8|2038.6|2050.8|2040.8|2050.8|2040.8|2048.8|2037.8|25
1666010700000|2022-10-17 12:45:00|2051.3|2041.1|2051.1|2041.8|2051.3|2041.8|2050.8|2041.1|20
1666011000000|2022-10-17 12:50:00|2050.8||2051.1||2051.6||2050.8||27
1666011300000|2022-10-17 12:55:00|2051.3|2040.8|2051.8|2041.3|2052.1|2042.1|2051.3|2039.8|6
1666011600000|2022-10-17 13:00:00|2052.3|2041.8|2054.8|2044.3|2055.1|2045.8|2052.3|2041.8|96
1666011900000|2022-10-17 13:05:00|2055.1|2044.8|2054.8|2044.8|2055.6|2044.8|2053.8|2044.8|20
1666012200000|2022-10-17 13:10:00|2053.8|2044.3|2054.8|2044.3|2054.8|2044.3|2053.8|2044.3|18
1666012500000|2022-10-17 13:15:00|2055.6|2046.8|2055.6|2044.3|2055.6|2046.8|2055.6|2044.3|10
1666012800000|2022-10-17 13:20:00|2054.8|2044.8|2053.8|2044.8|2054.8|2044.8|2053.8|2044.8|2
1666013100000|2022-10-17 13:25:00|2055.6|2044.3|2055.6|2044.3|2055.6|2044.3|2055.6|2044.3|21
1666013400000|2022-10-17 13:30:00|2055.3|2044.8|2055.3|2044.8|2055.3|2044.8|2055.3|2044.8|11
1666013700000|2022-10-17 13:35:00|2055.6|2045.1|2056.8|2045.8|2057.6|2045.8|2055.6|2045.1|12
1666014000000|2022-10-17 13:40:00|2057.6|2046.1|2058.8|2047.8|2062.8|2053.3|2057.6|2046.1|71
1666014300000|2022-10-17 13:45:00|2057.8|2047.1|2057.3|2047.8|2059.3|2047.8|2056.8|2046.1|29
1666014600000|2022-10-17 13:50:00|2057.1|2046.8|2056.8|2047.8|2057.1|2047.8|2056.1|2046.8|4
1666014900000|2022-10-17 13:55:00|2057.1|2046.8|2055.8|2046.8|2059.6|2046.8|2055.1|2046.8|59
1666015200000|2022-10-17 14:00:00|2056.8|2044.1|2057.6|2044.8|2057.8|2049.3|2056.8|2044.1|4
1666015500000|2022-10-17 14:05:00|2057.3|2045.1|2056.8|2045.8|2057.3|2045.8|2056.3|2045.1|7
1666015800000|2022-10-17 14:10:00|2055.8|2045.1|2055.8|2044.3|2055.8|2045.1|2055.8|2044.3|10
1666016100000|2022-10-17 14:15:00|2056.8|2044.8|2056.8|2045.1|2056.8|2047.8|2056.8|2044.8|3
1666077300000|2022-10-18 07:15:00|2056.8|2045.1|2056.8|2045.1|2056.8|2045.1|2056.8|2045.1|0
1666077600000|2022-10-18 07:20:00|2073.8|2050.8|2072.8|2046.3|2073.8|2050.8|2072.8|2046.1|1
1666077900000|2022-10-18 07:25:00|2071.8|2048.8|2068.3|2051.8|2071.8|2051.8|2068.3|2048.8|0
1666078200000|2022-10-18 07:30:00|2068.6|2052.8|2072.8|2055.8|2077.8|2060.8|2068.6|2052.8|24
1666078500000|2022-10-18 07:35:00|2073.8|2057.3|2072.8|2059.3|2073.8|2062.6|2072.8|2057.3|0
1666078800000|2022-10-18 07:40:00|2071.8|2059.6|2070.8|2059.3|2071.8|2061.8|2068.8|2059.3|64
1666079100000|2022-10-18 07:45:00|2069.8|2060.1|2069.3|2059.8|2070.8|2061.3|2069.3|2059.3|51
1666079400000|2022-10-18 07:50:00|2069.8|2060.1|2072.8|2060.8|2072.8|2061.8|2069.8|2060.1|42
1666079700000|2022-10-18 07:55:00|2073.8|2061.3|2075.6|2064.8|2075.6|2064.8|2073.8|2061.3|0
1666080000000|2022-10-18 08:00:00|2076.8|2065.1|2076.6|2065.1|2078.8|2067.6|2073.8|2065.1|24
1666080300000|2022-10-18 08:05:00|2074.8|2065.8|2074.8|2065.1|2076.8|2065.8|2074.8|2065.1|11
1666080600000|2022-10-18 08:10:00|2070.8|2062.3|2074.8|2062.6|2074.8|2062.8|2070.8|2062.3|30
1666080900000|2022-10-18 08:15:00||2062.8||2062.8||2062.8||2062.8|0
1666081200000|2022-10-18 08:20:00|2073.8|2062.6|2073.8|2060.8|2073.8|2062.8|2073.8|2060.8|21
1666081500000|2022-10-18 08:25:00|2073.6|2060.1|2073.6|2060.3|2073.6|2060.3|2073.3|2060.1|20
1666081800000|2022-10-18 08:30:00|2071.8||2068.8||2071.8||2068.8||14
1666082100000|2022-10-18 08:35:00|2069.8|2059.6|2068.8|2056.8|2069.8|2059.6|2066.8|2056.8|18
1666082400000|2022-10-18 08:40:00|2068.3|2057.1|2067.8|2056.8|2068.3|2057.1|2067.8|2056.8|0
1666082700000|2022-10-18 08:45:00||2056.3||2056.3||2056.6||2056.3|4
1666083000000|2022-10-18 08:50:00|2067.3|2056.6|2064.8|2056.3|2067.3|2056.6|2064.8|2056.3|0
1666083300000|2022-10-18 08:55:00|2066.8|2056.1|2065.6|2052.1|2066.8|2056.1|2063.8|2052.1|111
1666083600000|2022-10-18 09:00:00|2063.8|2051.8|2065.6|2052.8|2065.8|2053.1|2063.8|2051.8|0
1666083900000|2022-10-18 09:05:00|2064.8||2064.8||2065.3||2063.8||1
1666084200000|2022-10-18 09:10:00|2065.6|2053.1|2067.8|2057.8|2067.8|2059.3|2065.6|2053.1|48
1666084500000|2022-10-18 09:15:00|2068.6|2059.3|2067.8|2059.3|2068.6|2059.3|2067.6|2059.3|20
1666084800000|2022-10-18 09:20:00|2067.6|2057.8|2066.8|2055.8|2067.6|2057.8|2066.8|2054.1|14
1666085100000|2022-10-18 09:25:00|2065.8|2055.6|2066.8|2055.8|2067.3|2058.6|2065.8|2055.6|24
1666085400000|2022-10-18 09:30:00|2066.6|2054.6|2065.3|2057.1|2067.3|2057.1|2065.3|2054.6|59
1666085700000|2022-10-18 09:35:00|2064.8|2054.6|2064.8|2054.6|2064.8|2054.6|2064.8|2054.6|0
1666086000000|2022-10-18 09:40:00|2065.3|2056.1|2065.8|2054.6|2066.6|2058.1|2065.3|2054.6|13
1666086300000|2022-10-18 09:45:00|2066.3|2056.1|2067.6|2054.8|2067.6|2058.1|2065.8|2054.6|47
1666086600000|2022-10-18 09:50:00|2067.3|2056.3|2065.1|2053.8|2067.8|2058.8|2065.1|2053.8|11
1666086900000|2022-10-18 09:55:00|2065.3|2055.3|2067.3|2055.8|2067.3|2057.1|2065.3|2054.1|13
1666087200000|2022-10-18 10:00:00|2068.1|2056.1|2067.8|2055.8|2068.3|2059.8|2067.8|2055.8|47
1666087500000|2022-10-18 10:05:00|2067.6|2057.3|2067.6|2055.8|2067.6|2059.6|2067.6|2055.8|12
1666087800000|2022-10-18 10:10:00|2067.8|2057.3|2067.6|2056.3|2067.8|2058.8|2066.8|2055.8|40
1666088100000|2022-10-18 10:15:00|2067.3|2056.6|2067.8|2057.8|2068.1|2059.3|2067.3|2056.6|12
1666088400000|2022-10-18 10:20:00|2068.1|2059.3|2073.3|2061.8|2073.3|2061.8|2068.1|2059.3|70
1666088700000|2022-10-18 10:25:00|2073.1|2064.8|2075.6|2065.3|2076.3|2067.6|2072.6|2059.6|73
1666089000000|2022-10-18 10:30:00|2075.3|2067.1|2069.8|2056.8|2078.6|2067.8|2069.8|2056.8|73
1666089300000|2022-10-18 10:35:00|2070.8|2056.6|2073.3|2062.8|2073.8|2065.1|2070.8|2056.3|31
1666089600000|2022-10-18 10:40:00|2073.6|2063.1|2074.6|2062.8|2075.1|2066.3|2072.8|2062.8|37
1666089900000|2022-10-18 10:45:00|2074.8|2063.1|2075.8|2062.3|2076.1|2066.3|2074.3|2062.1|33
1666090200000|2022-10-18 10:50:00|2076.3|2063.1|2074.8|2063.1|2076.3|2067.8|2074.8|2063.1|16
1666090500000|2022-10-18 10:55:00|2075.8|2064.6|2074.6|2063.1|2075.8|2066.3|2074.6|2063.1|43
1666090800000|2022-10-18 11:00:00||2064.6||2063.1||2066.3||2063.1|62
1666091100000|2022-10-18 11:05:00|2074.3|2062.1|2074.1|2060.3|2074.3|2065.8|2073.8|2060.1|103
1666091400000|2022-10-18 11:10:00|2073.8|2060.1|2074.1|2060.3|2074.1|2065.8|2073.8|2060.1|12
1666091700000|2022-10-18 11:15:00|2073.8|2059.1|2074.1|2065.8|2074.1|2065.8|2073.8|2059.1|19
1666092000000|2022-10-18 11:20:00|2073.8|2060.6|2071.8|2060.6|2074.1|2060.6|2071.8|2057.6|12
1666092300000|2022-10-18 11:25:00|2073.8|2061.8|2073.8|2064.6|2074.3|2065.8|2073.8|2060.3|15
1666092600000|2022-10-18 11:30:00|2074.3|2065.6|2074.8|2064.8|2074.8|2066.1|2074.1|2063.1|34
1666092900000|2022-10-18 11:35:00|2075.1|2065.8|2076.8|2065.1|2077.1|2068.8|2075.1|2065.1|32
1666093200000|2022-10-18 11:40:00|2078.8|2066.6|2078.6|2066.1|2078.8|2068.6|2074.1|2061.8|13
1666093500000|2022-10-18 11:45:00|2078.3|2067.6|2076.8|2064.8|2078.3|2070.3|2076.6|2063.8|11
1666093800000|2022-10-18 11:50:00||2063.8||2064.8||2068.6||2063.8|14
1666094100000|2022-10-18 11:55:00|2074.8|2066.3|2076.3|2064.1|2076.6|2068.6|2074.8|2063.1|16
1666094400000|2022-10-18 12:00:00|2075.8|2063.8|2074.3|2061.3|2075.8|2063.8|2074.3|2061.3|2
1666094700000|2022-10-18 12:05:00|2074.1|2060.8|2073.6|2059.8|2074.3|2060.8|2070.3|2059.8|0
1666095000000|2022-10-18 12:10:00|2073.1|2060.1|2072.3|2061.1|2073.1|2064.6|2072.3|2060.1|25
1666095300000|2022-10-18 12:15:00|2071.8|2060.3|2070.8|2060.1|2072.3|2060.8|2070.6|2060.1|20
1666095600000|2022-10-18 12:20:00|2070.6|2059.3|2070.8|2058.8|2071.3|2059.6|2070.3|2058.8|4
1666095900000|2022-10-18 12:25:00|2071.1|2057.8|2069.8|2059.3|2071.1|2059.3|2069.8|2057.8|1
1666096200000|2022-10-18 12:30:00|2070.8|2059.1|2070.8|2059.6|2070.8|2061.1|2070.8|2059.1|17
1666096500000|2022-10-18 12:35:00|2070.6|2059.8|2070.3|2057.6|2070.6|2062.1|2069.3|2057.6|50
1666096800000|2022-10-18 12:40:00|2066.8|2057.8|2071.8|2059.8|2072.3|2063.1|2066.8|2057.8|83
1666097100000|2022-10-18 12:45:00|2071.6|2060.8|2073.3|2061.3|2073.8|2065.1|2071.6|2060.8|36
1666097400000|2022-10-18 12:50:00|2073.1|2061.1|2074.8|2062.8|2074.8|2066.6|2071.1|2061.1|17
1666097700000|2022-10-18 12:55:00|2074.3|2062.6|2074.6|2062.6|2074.8|2062.6|2074.3|2062.6|25
1666098000000|2022-10-18 13:00:00|2074.3|2064.1|2074.3|2062.3|2074.3|2066.1|2074.3|2062.3|15
1666098300000|2022-10-18 13:05:00|2074.6|2063.8|2075.3|2063.6|2075.8|2066.6|2074.6|2062.8|43
1666098600000|2022-10-18 13:10:00|2075.6|2065.1|2076.6|2064.3|2076.8|2066.1|2075.1|2063.1|16
1666098900000|2022-10-18 13:15:00|2076.8|2065.1|2075.8|2063.8|2077.6|2068.8|2073.8|2062.1|55
1666099200000|2022-10-18 13:20:00|2076.1|2064.1|2076.8|2066.3|2076.8|2068.3|2076.1|2062.6|17
1666099500000|2022-10-18 13:25:00|2076.6|2067.8|2076.6|2064.1|2076.8|2067.8|2076.6|2062.3|12
1666099800000|2022-10-18 13:30:00|2076.8|2064.3|2076.8|2064.3|2076.8|2064.3|2076.8|2064.3|0
1666100100000|2022-10-18 13:35:00|2076.6|2064.8|2075.1|2065.3|2076.6|2065.3|2075.1|2064.8|22
1666100400000|2022-10-18 13:40:00|2074.8|2063.1|2073.6|2062.8|2074.8|2063.1|2070.8|2060.8|3
1666100700000|2022-10-18 13:45:00|2073.3|2061.8|2072.8|2061.1|2073.3|2061.8|2072.8|2061.1|3
1666101000000|2022-10-18 13:50:00|2072.3|2060.8|2071.3|2060.8|2072.6|2061.1|2071.3|2060.8|0
1666101300000|2022-10-18 13:55:00|2071.1|2059.3|2068.8|2055.8|2071.3|2059.3|2068.8|2055.8|25
1666101600000|2022-10-18 14:00:00|2071.6|2056.1|2073.3|2059.3|2073.3|2060.8|2071.6|2055.8|6
1666101900000|2022-10-18 14:05:00|2074.8|2059.6|2074.8|2059.8|2074.8|2059.8|2074.8|2059.3|0
1666102200000|2022-10-18 14:10:00|2076.8|2060.8|2078.8|2063.8|2078.8|2066.8|2076.8|2060.8|10
1666102500000|2022-10-18 14:15:00|2079.1|2064.1|2078.8|2069.8|2079.1|2069.8|2077.8|2064.1|4
1666163700000|2022-10-19 07:15:00|2074.2||2074.2||2074.2||2074.2||0
1666165500000|2022-10-19 07:45:00|2070|2052.7|2067.2|2051.7|2070.2|2053.5|2067.2|2051.7|0
1666165800000|2022-10-19 07:50:00|2066.2|2052|2066.2|2052.2|2066.2|2052.2|2065.5|2052|0
1666166100000|2022-10-19 07:55:00|2066|2052.5|2067.2|2053.2|2067.2|2053.2|2066|2052.5|0
1666166400000|2022-10-19 08:00:00||2053.5||2055.2||2055.2||2053.5|2
1666166700000|2022-10-19 08:05:00|2068.7|2055.5|2067.2|2054|2068.7|2055.5|2066.2|2054|2
1666167000000|2022-10-19 08:10:00|2067|2053.5|2066|2053.5|2067|2053.5|2066|2053.5|0
1666167300000|2022-10-19 08:15:00|2065|2049.5|2060.5|2047.2|2065|2049.5|2060.5|2047.2|10
1666167600000|2022-10-19 08:20:00|2059.7|2046.5|2056.5|2044.2|2059.7|2046.5|2056.5|2043.2|5
1666167900000|2022-10-19 08:25:00|2057.7|2045.2|2057.5|2045.2|2058.2|2045.2|2057.5|2045.2|0
1666168200000|2022-10-19 08:30:00|2057.2|2044.2|2057.5|2044.5|2057.5|2044.5|2056.5|2042.5|15
1666168500000|2022-10-19 08:35:00|2057.7|2044.2|2059.5|2045.5|2059.5|2045.5|2056.7|2042.5|19
1666168800000|2022-10-19 08:40:00||2045.2||2046.2||2046.2||2045.2|0
1666169100000|2022-10-19 08:45:00|2060.5|2047.2|2063.7|2049.7|2065.2|2054|2060.5|2047.2|42
1666169400000|2022-10-19 08:50:00||2053.5||2050||2054.7||2050|7
1666169700000|2022-10-19 08:55:00||2050.2||2051.7||2051.7||2050.2|0
1666170000000|2022-10-19 09:00:00|2064|2052|2066|2052.7|2066|2052.7|2063.2|2052|3
1666170300000|2022-10-19 09:05:00||2053||2053||2053||2053|10
1666170600000|2022-10-19 09:10:00|2068|2053.2|2064.2|2054|2068|2054|2064.2|2053.2|0
1666170900000|2022-10-19 09:15:00||2053.5||2053.5||2053.5||2053.5|0
1666171200000|2022-10-19 09:20:00||2053.7||2053.7||2053.7||2053.5|0
1666171500000|2022-10-19 09:25:00|2068|2054.2|2068|2054.5|2068|2054.5|2068|2054.2|5
1666171800000|2022-10-19 09:30:00|2069|2055|2069|2056.5|2069|2056.5|2069|2055|0
1666172100000|2022-10-19 09:35:00|2068.7|2055|2068.7|2054.5|2068.7|2055|2068.7|2054.5|1
1666172400000|2022-10-19 09:40:00|2069|2054.7|2069|2055.7|2069|2055.7|2069|2054.7|0
1666172700000|2022-10-19 09:45:00||2056||2057||2057||2056|0
1666173000000|2022-10-19 09:50:00||2056.5||2058||2058||2055.7|0
1666173300000|2022-10-19 09:55:00|2073.2|2057.5|2076.7|2061.2|2076.7|2061.2|2073.2|2057.5|10
1666173600000|2022-10-19 10:00:00|2076.2||2074.2||2076.2||2074.2||0
1666173900000|2022-10-19 10:05:00|2072.2|2060|2071.2|2058.5|2072.2|2060|2071.2|2058.2|2
1666174200000|2022-10-19 10:10:00|2071|2058.7|2070.7|2059.5|2071.2|2059.5|2070.7|2058.7|0
1666174500000|2022-10-19 10:15:00|2069.7|2058.5|2070.7|2059.2|2072.2|2061.7|2069.7|2058.5|11
1666174800000|2022-10-19 10:20:00||2060.5||2060.5||2061.7||2060.5|2
1666175100000|2022-10-19 10:25:00|2071.2|2060.7|2075|2062.7|2075|2064|2071.2|2060.7|47
1666175400000|2022-10-19 10:30:00|2074.7|2064|2073.7|2062.7|2074.7|2064|2073.7|2062.7|13
1666175700000|2022-10-19 10:35:00|2074|2064|2073.5|2059.7|2074|2064|2073.5|2059.7|15
1666176000000|2022-10-19 10:40:00|2073.2|2061|2071.7|2056.2|2073.2|2061.7|2069.7|2056.2|44
1666176300000|2022-10-19 10:45:00|2070.2|2056|2071.2|2059.5|2071.7|2059.7|2069|2054.7|26
1666176600000|2022-10-19 10:50:00|2070.7|2059.7|2067|2055.7|2070.7|2061|2067|2055.2|13
1666176900000|2022-10-19 10:55:00|2067.2|2059|2069|2059.2|2069.2|2060.2|2067|2059|25
1666177200000|2022-10-19 11:00:00|2069.2|2059|2070.7|2058|2071.2|2061.7|2067|2054.7|71
1666177500000|2022-10-19 11:05:00|2071.2|2058.2|2072.2|2060.7|2072.2|2063.2|2071.2|2058.2|46
1666177800000|2022-10-19 11:10:00|2072.5|2062|2074|2060.7|2076.7|2065|2072.5|2060.5|46
1666178100000|2022-10-19 11:15:00|2073.2|2062|2069|2058.2|2073.2|2062|2069|2058.2|23
1666178400000|2022-10-19 11:20:00|2068.7|2057.2|2071.5|2059|2071.5|2060.2|2066.2|2054.5|50
1666178700000|2022-10-19 11:25:00|2070.2|2060|2071.5|2060.2|2071.5|2060.2|2070.2|2059|20
1666179000000|2022-10-19 11:30:00|2072.5|2061.5|2071.7|2060.2|2072.5|2061.5|2071.2|2060.2|16
1666179300000|2022-10-19 11:35:00|2071.5|2059|2070.7|2058.7|2071.7|2059|2070.7|2057.5|7
1666179600000|2022-10-19 11:40:00|2070.5|2062.5|2070.2|2058.7|2070.7|2062.5|2070.2|2057.5|42
1666179900000|2022-10-19 11:45:00|2070.5|2060.2|2067.5|2056.2|2070.5|2060.2|2067.5|2056.2|56
1666180200000|2022-10-19 11:50:00|2068.2|2056.5|2068|2057.2|2069.2|2057.2|2068|2056.5|0
1666180500000|2022-10-19 11:55:00||2056.7||2056.2||2056.7||2056.2|11
1666180800000|2022-10-19 12:00:00|2067.7|2056.5|2065.7|2055|2067.7|2056.5|2065.7|2055|47
1666181100000|2022-10-19 12:05:00|2065.5|2054.2|2064.2|2051.7|2065.5|2054.5|2064.2|2051.5|11
1666181400000|2022-10-19 12:10:00|2064|2052|2064|2051.7|2064|2054.2|2063.2|2051.2|15
1666181700000|2022-10-19 12:15:00|2063.7|2052.2|2064.7|2052.2|2064.7|2052.2|2062.7|2051.7|100
1666182000000|2022-10-19 12:20:00|2066.2||2066||2066.5||2066||39
1666182300000|2022-10-19 12:25:00|2066.2|2052|2065.7|2052.2|2066.2|2052.2|2065.5|2052|0
1666182600000|2022-10-19 12:30:00|2065.5|2052|2064.2|2052|2065.7|2052|2064.2|2052|0
1666182900000|2022-10-19 12:35:00|2063.7||2063.7||2065||2063.5||0
1666183200000|2022-10-19 12:40:00|2064|2050.2|2062.2|2050.2|2064.2|2050.2|2062.2|2050.2|1
1666183500000|2022-10-19 12:45:00|2060.2|2049.2|2059.2|2048.2|2060.2|2049.2|2058.2|2047.2|6
1666183800000|2022-10-19 12:50:00|2062.2|2048|2061.7|2050.5|2062.2|2050.5|2061.7|2047.7|59
1666184100000|2022-10-19 12:55:00||2049||2049||2049||2049|0
1666184700000|2022-10-19 13:05:00||2049.2||2049.5||2049.5||2049.2|0
1666185000000|2022-10-19 13:10:00|2062|2049|2062|2049.7|2062|2049.7|2062|2049|10
1666185300000|2022-10-19 13:15:00|2062.2|2050|2066.2|2050.7|2066.2|2051|2062.2|2050|6
1666185600000|2022-10-19 13:20:00||2051||2051||2051||2051|0
1666185900000|2022-10-19 13:25:00|2066.7|2051.2|2066.7|2053|2066.7|2053|2066.7|2051.2|50
1666186200000|2022-10-19 13:30:00|2068|2053.2|2068.2|2053.5|2068.2|2054.2|2068|2053.2|1
1666186500000|2022-10-19 13:35:00|2068|2053.7|2070|2055.2|2070|2055.2|2067.2|2053.7|20
1666186800000|2022-10-19 13:40:00|2070.5|2055.5|2069|2057|2070.7|2057|2069|2055.5|0
1666187100000|2022-10-19 13:45:00|2068.7|2057.2|2068.2|2057.2|2069|2057.2|2068.2|2057|31
1666187400000|2022-10-19 13:50:00||2055.5||2054.2||2055.5||2054|2
1666187700000|2022-10-19 13:55:00|2068|2054.5|2064.2|2054.2|2068.2|2054.5|2064.2|2054.2|1
1666188000000|2022-10-19 14:00:00|2070.5|2053.2|2070.5|2053.7|2070.5|2056.2|2070.5|2053.2|7
1666188300000|2022-10-19 14:05:00|2070.2|2053.2|2070|2054.7|2070.2|2054.7|2070|2053.2|0
1666188600000|2022-10-19 14:10:00|2069.7|2055|2069.5|2056.5|2069.7|2056.5|2069.5|2055|100
1666188900000|2022-10-19 14:15:00|2069.2|2059.2|2068.7|2056.5|2069.2|2059.2|2068.2|2056.5|5
1666250100000|2022-10-20 07:15:00|2068.7|2056.5|2068.7|2056.5|2068.7|2056.5|2068.7|2056.5|0
1666251300000|2022-10-20 07:35:00|2054.2|2042.2|2054.2|2042.2|2054.2|2042.5|2054.2|2042.2|6
1666251600000|2022-10-20 07:40:00|2058.2|2041.5|2058.2|2043.2|2058.2|2043.2|2058.2|2041.2|24
1666251900000|2022-10-20 07:45:00||2043.5||2043.7||2043.7||2043.5|0
1666252200000|2022-10-20 07:50:00|2058|2044|2056.7|2044.2|2058.2|2046.2|2056.7|2043.7|4
1666252500000|2022-10-20 07:55:00|2060.7|2044|2061.7|2045.5|2061.7|2046.7|2060.7|2044|236
1666252800000|2022-10-20 08:00:00|2062.5|2046|2061.2|2048|2063|2048.7|2061.2|2045.7|0
1666253100000|2022-10-20 08:05:00|2061.5|2048.2|2064|2050|2064|2050|2061.5|2048.2|69
1666253400000|2022-10-20 08:10:00|2062.7|2050.2|2059|2047.2|2062.7|2050.5|2059|2047.2|226
1666253700000|2022-10-20 08:15:00|2058.7|2047|2057.7|2047.2|2058.7|2047.2|2057.7|2047|1
1666254000000|2022-10-20 08:20:00|2057.5||2057.7||2057.7||2057.5||0
1666254300000|2022-10-20 08:25:00||2047||2047.7||2047.7||2047|1
1666254600000|2022-10-20 08:30:00|2058.2||2058.2||2058.2||2058.2||64
1666254900000|2022-10-20 08:35:00||2048.2||2048.2||2048.2||2048.2|0
1666255200000|2022-10-20 08:40:00||2047.7||2048.2||2048.2||2047.7|17
1666255500000|2022-10-20 08:45:00||2048||2047.7||2048||2047.7|2
1666255800000|2022-10-20 08:50:00|2056.7|2046.2|2057|2046|2057.2|2046.2|2056.7|2046|5
1666256100000|2022-10-20 08:55:00|2056.5|2045.2|2054.7|2042.2|2057|2045.2|2054.7|2042|95
1666256400000|2022-10-20 09:00:00|2054.2|2042|2051.7|2041.5|2054.2|2042.2|2051.7|2041.5|5
1666256700000|2022-10-20 09:05:00|2051.5|2043.2|2051.5|2041.2|2051.5|2043.2|2051.5|2041.2|2
1666257000000|2022-10-20 09:10:00|2051.7|2041.5|2054|2042.7|2054|2042.7|2051.7|2041.5|37
1666257300000|2022-10-20 09:15:00||2043||2043.2||2043.2||2043|64
1666257600000|2022-10-20 09:20:00|2056|2043.5|2056.2|2044.7|2056.2|2044.7|2056|2043.5|10
1666257900000|2022-10-20 09:25:00||2045||2045||2046.2||2045|0
1666258200000|2022-10-20 09:30:00||2045.2||2045.2||2045.5||2045.2|0
1666258800000|2022-10-20 09:40:00|2057||2057.5||2057.5||2057||0
1666259100000|2022-10-20 09:45:00|2057.2||2057.5||2057.5||2057.2||0
1666259400000|2022-10-20 09:50:00|2057.2|2045|2057|2045|2057.2|2045|2057|2045|1
1666260000000|2022-10-20 10:00:00|2056.7|2043|2055.7|2043|2057|2043|2055.7|2043|0
1666260300000|2022-10-20 10:05:00|2056|2042.2|2055.7|2042.2|2056.2|2042.2|2055.7|2042.2|1
1666260600000|2022-10-20 10:10:00|2056||2056.5||2056.5||2056||0
1666260900000|2022-10-20 10:15:00|2055.7|2042.5|2055.5|2042.5|2056|2042.5|2055.5|2042.5|47
1666261200000|2022-10-20 10:20:00|2056|2042.7|2057.5|2043.5|2057.5|2043.5|2055.7|2042.7|0
1666261500000|2022-10-20 10:25:00|2057.2||2057.5||2057.5||2057.2||0
1666261800000|2022-10-20 10:30:00|2057.2|2043.7|2057.5|2043.7|2057.5|2043.7|2057.2|2043.7|6
1666262100000|2022-10-20 10:35:00|2057.2|2044|2057|2044|2057.2|2044|2056.7|2044|0
1666262400000|2022-10-20 10:40:00|2057.2|2044.2|2060.2|2051.2|2060.2|2051.2|2057.2|2044.2|22
1666262700000|2022-10-20 10:45:00|2060.5|2050|2061|2050.7|2061.2|2050.7|2059.2|2049.5|19
1666263000000|2022-10-20 10:50:00|2059.7||2061.2||2061.2||2059.7||10
1666263300000|2022-10-20 10:55:00|2062.2|2051|2063.2|2052.7|2064|2053.2|2062.2|2051|7
1666263600000|2022-10-20 11:00:00|2063|2053|2064|2054|2064.2|2054|2063|2053|13
1666263900000|2022-10-20 11:05:00|2064.2|2054.2|2065.2|2053.2|2068|2055.5|2063.2|2053.2|47
1666264200000|2022-10-20 11:10:00|2065|2053.5|2065|2052.2|2065|2053.5|2065|2052|0
1666264500000|2022-10-20 11:15:00||2052.5||2052.5||2053||2052.2|0
1666264800000|2022-10-20 11:20:00|2064.2|2052|2063.2|2051|2064.2|2052|2063.2|2051|25
1666265100000|2022-10-20 11:25:00||2050.7||2050.2||2050.7||2049.7|5
1666265400000|2022-10-20 11:30:00|2063|2050.7|2061.7|2050.5|2063|2051|2061.7|2050.2|0
1666265700000|2022-10-20 11:35:00|2062.2|2050.7|2062.2|2050.7|2062.2|2050.7|2062.2|2050.5|0
1666266000000|2022-10-20 11:40:00||2051||2051||2051||2050.5|25
1666266300000|2022-10-20 11:45:00||2051.2||2051.7||2051.7||2051.2|0
1666266600000|2022-10-20 11:50:00|2063|2052|2064.2|2053.5|2064.2|2053.7|2063|2052|6
1666266900000|2022-10-20 11:55:00||2053.7||2054.7||2054.7||2053.5|0
1666267200000|2022-10-20 12:00:00|2066.2|2054.5|2066.2|2054.2|2066.2|2055|2066.2|2054.2|7
1666267500000|2022-10-20 12:05:00|2066|2054.5|2066|2055.7|2066|2056|2066|2054.5|20
1666267800000|2022-10-20 12:10:00|2064.7|2055.2|2066|2054.2|2066|2055.2|2064.7|2054.2|3
1666268100000|2022-10-20 12:15:00|2066.2|2055.2|2066.2|2055.2|2066.2|2055.2|2066.2|2055.2|26
1666268400000|2022-10-20 12:20:00|2068|2055.5|2071.5|2059.2|2072.2|2059.2|2068|2055.5|92
1666268700000|2022-10-20 12:25:00|2071.2|2060.5|2069|2057.7|2071.2|2060.5|2069|2057.2|4
1666269000000|2022-10-20 12:30:00|2068|2057.2|2068|2057.5|2068|2057.5|2066.2|2056.5|5
1666269300000|2022-10-20 12:35:00|2066.2|2057|2065.5|2051.2|2068|2057|2065.2|2051|19
1666269600000|2022-10-20 12:40:00|2063.7|2051.7|2065.2|2052.7|2065.2|2052.7|2063.7|2051.7|30
1666269900000|2022-10-20 12:45:00|2064.2|2053|2064.2|2052.2|2064.2|2053|2064.2|2051.5|32
1666270200000|2022-10-20 12:50:00|2065.2|2052|2066.5|2054.2|2066.5|2054.7|2065.2|2052|0
1666270500000|2022-10-20 12:55:00|2066.7|2054.5|2068|2055|2068|2058.7|2066.5|2054.5|26
1666270800000|2022-10-20 13:00:00|2067.7|2054.7|2067|2054.7|2067.7|2054.7|2067|2054.7|10
1666271100000|2022-10-20 13:05:00|2068|2055.2|2071|2058|2071|2058|2068|2055.2|4
1666271400000|2022-10-20 13:10:00|2070.2|2058.2|2070.2|2057.7|2070.2|2058.2|2070.2|2057.7|0
1666271700000|2022-10-20 13:15:00|2070|2058.2|2070|2057.7|2070|2058.5|2070|2057.7|21
1666272000000|2022-10-20 13:20:00|2070.2|2058.2|2070|2058.2|2070.2|2058.2|2070|2058.2|0
1666272600000|2022-10-20 13:30:00|2069||2070||2070||2069||0
1666272900000|2022-10-20 13:35:00|2069.7|2057.7|2069.2|2056|2069.7|2057.7|2069.2|2055.2|3
1666273200000|2022-10-20 13:40:00|2069|2056.2|2069.2|2056.5|2069.2|2056.5|2069|2056|0
1666273500000|2022-10-20 13:45:00|2070|2057.2|2071.7|2058.5|2071.7|2059.7|2070|2057.2|9
1666273800000|2022-10-20 13:50:00|2072.7|2059|2072.7|2059.2|2072.7|2063.5|2072.7|2059|3
1666274100000|2022-10-20 13:55:00|2074|2059.5|2072.5|2060.2|2074|2060.7|2072.5|2059.5|37
1666274400000|2022-10-20 14:00:00|2072.2|2059.7|2073.2|2061.5|2074|2061.5|2072.2|2059|7
1666274700000|2022-10-20 14:05:00|2074.2|2066.7|2078|2066.7|2078|2066.7|2074.2|2066.7|14
1666275000000|2022-10-20 14:10:00|2078.5|2068.5|2080.2|2070.2|2081.2|2071.5|2078.2|2068.5|27
1666275300000|2022-10-20 14:15:00|2080.5|2072.2|2084|2073.7|2084.2|2073.7|2080.5|2072.2|11
1666336500000|2022-10-21 07:15:00|2084|2073.7|2084|2073.7|2084|2073.7|2084|2073.7|0
1666337100000|2022-10-21 07:25:00|2072.2|2057.5|2075.2|2057.5|2075.2|2057.5|2072.2|2057.5|0
1666337400000|2022-10-21 07:30:00|2074.7|2066.2|2074.7|2057.5|2074.7|2066.2|2074.7|2057.5|1
1666337700000|2022-10-21 07:35:00|2074.2|2057.7|2074|2059|2074.2|2062.2|2072.2|2057.5|3
1666338000000|2022-10-21 07:40:00|2073.7|2060|2071.2|2060|2074|2060|2071.2|2059|5
1666338300000|2022-10-21 07:45:00|2072.2|2060.5|2073|2061.2|2073|2061.2|2072.2|2060.2|46
1666338600000|2022-10-21 07:50:00|2073.7|2060.7|2073.7|2060.7|2073.7|2060.7|2073.7|2060.7|1
1666338900000|2022-10-21 07:55:00|2071.2|2062.7|2071.2|2060.5|2071.2|2062.7|2071.2|2060.5|8
1666339200000|2022-10-21 08:00:00|2071|2060.2|2070|2059|2071.2|2060.2|2069.5|2059|83
1666339500000|2022-10-21 08:05:00|2070.2|2056.2|2067.5|2054|2071.2|2056.2|2064.2|2053.7|35
1666339800000|2022-10-21 08:10:00|2067.2|2054.2|2063.7|2053|2067.2|2054.5|2063.7|2053|10
1666340100000|2022-10-21 08:15:00|2064|2053.2|2065|2054|2065|2054|2064|2053.2|87
1666340400000|2022-10-21 08:20:00|2064.2|2054.2|2064.2|2054.2|2064.2|2054.5|2064.2|2054.2|10
1666340700000|2022-10-21 08:25:00||2054.5||2054.7||2054.7||2054.5|4
1666341000000|2022-10-21 08:30:00|2065|2055.2|2066.2|2055.2|2066.2|2055.2|2065|2054.7|32
1666341300000|2022-10-21 08:35:00||2055.5||2056||2056||2055.5|0
1666341600000|2022-10-21 08:40:00|2066|2055.5|2065.7|2056|2066.2|2056|2065|2055.2|72
1666341900000|2022-10-21 08:45:00|||||||||50
1666342200000|2022-10-21 08:50:00||2055.2||2055.2||2055.2||2055.2|76
1666342500000|2022-10-21 08:55:00|2064.2|2055.5|2065.2|2055.5|2065.7|2055.5|2064.2|2055.5|15
1666342800000|2022-10-21 09:00:00|2065|2057.2|2064.2|2056|2068.2|2057.2|2064.2|2055.5|15
1666343100000|2022-10-21 09:05:00|2068.2|2055.5|2067.2|2055.5|2068.2|2056.2|2064.2|2055.5|52
1666343400000|2022-10-21 09:10:00|2067|2055.2|2061.5|2052.7|2067|2055.2|2061.5|2052.7|5
1666343700000|2022-10-21 09:15:00|2062.2|2052|2062|2053.5|2064|2054|2062|2052|120
1666344000000|2022-10-21 09:20:00|2061.7|2053.7|2065.2|2053|2065.2|2054.7|2061.7|2052.5|121
1666344300000|2022-10-21 09:25:00|2067.2|2053.7|2067.2|2055.2|2067.2|2056|2067.2|2053|1
1666344600000|2022-10-21 09:30:00|2067|2056|2066.2|2055|2067|2056|2066.2|2055|0
1666344900000|2022-10-21 09:35:00|2067.5|2055.2|2068.7|2057.5|2068.7|2057.5|2067.5|2055.2|5
1666345200000|2022-10-21 09:40:00|2069.2|2057.2|2068|2057.7|2069.2|2057.7|2068|2057.2|0
1666345500000|2022-10-21 09:45:00||2058||2057.5||2059||2057.5|23
1666345800000|2022-10-21 09:50:00|2068.2|2058.7|2069.7|2058.2|2069.7|2061.2|2068.2|2057.5|50
1666346100000|2022-10-21 09:55:00||2060||2058.2||2060||2057.7|5
1666346400000|2022-10-21 10:00:00|2070|2059|2069.2|2059.7|2070|2059.7|2069.2|2057.2|1
1666346700000|2022-10-21 10:05:00|2070|2059|2070|2058.5|2070|2059|2070|2058.5|2
1666347000000|2022-10-21 10:10:00||2058.2||2058.2||2058.2||2058|0
1666347300000|2022-10-21 10:15:00|2067.2|2058.5|2067.2|2056.7|2067.2|2058.5|2067.2|2056.7|12
1666347600000|2022-10-21 10:20:00|||||||||8
1666347900000|2022-10-21 10:25:00||2057.2||2057.2||2057.2||2057.2|30
1666348200000|2022-10-21 10:30:00|2064.7|2055.7|2064.7|2055|2064.7|2055.7|2064.7|2055|12
1666348500000|2022-10-21 10:35:00|2068.2|2055.5|2068|2055.5|2068.2|2056|2068|2055.5|23
1666348800000|2022-10-21 10:40:00||2055.2||2053.7||2056||2053.7|20
1666349100000|2022-10-21 10:45:00|2065.7|2053.2|2064.7|2048.2|2065.7|2053.2|2064.7|2047.2|19
1666349400000|2022-10-21 10:50:00|2065.2|2047.5|2068|2052|2068|2052|2065.2|2047.5|44
1666349700000|2022-10-21 10:55:00|2069.7|2053.7|2070.2|2061|2071.2|2061|2069.7|2053.7|8
1666350000000|2022-10-21 11:00:00|2070|2060.7|2069|2054.2|2070|2060.7|2069|2053.5|0
1666350300000|2022-10-21 11:05:00|2070|2056.2|2069.2|2056.2|2070|2057.5|2066.2|2056.2|10
1666350600000|2022-10-21 11:10:00|2069|2054.7|2065.7|2054.2|2069.2|2054.7|2065.7|2054.2|0
1666350900000|2022-10-21 11:15:00|2065.2|2054.5|2065.2|2055.7|2065.2|2055.7|2065.2|2054.5|0
1666351200000|2022-10-21 11:20:00|2065.7|2056|2069|2057|2069|2057|2065.7|2056|49
1666351500000|2022-10-21 11:25:00|2069.7|2057.2|2069.7|2058|2069.7|2058|2069.7|2057.2|0
1666351800000|2022-10-21 11:30:00|2068.2|2058.2|2068.2|2058|2068.2|2058.2|2068.2|2058|0
1666352100000|2022-10-21 11:35:00||2058.2||2058.7||2058.7||2058|0
1666352400000|2022-10-21 11:40:00||2058.5||2058||2058.5||2058|0
1666352700000|2022-10-21 11:45:00|2070.2|2058.2|2070.2|2059.5|2070.2|2059.5|2070.2|2058.2|2
1666353000000|2022-10-21 11:50:00||2059.7||2059.5||2060.2||2059.5|0
1666353300000|2022-10-21 11:55:00|2070||2069.2||2070||2069.2||3
1666353600000|2022-10-21 12:00:00|2070|2059.2|2070|2059.2|2070|2059.2|2070|2059.2|4
1666353900000|2022-10-21 12:05:00|2070.7|2058.7|2070.2|2058.7|2070.7|2058.7|2070.2|2058.7|1
1666354200000|2022-10-21 12:10:00|2070||2070||2070||2070||0
1666354500000|2022-10-21 12:15:00|2069.5|2058.2|2065.7|2054.2|2069.5|2058.2|2064.2|2054.2|69
1666354800000|2022-10-21 12:20:00|2062.2|2052.7|2065.5|2052.5|2065.7|2056.2|2062.2|2052.5|25
1666355100000|2022-10-21 12:25:00|2063.2|2052|2063.2|2052|2063.2|2052|2060.5|2052|2
1666355400000|2022-10-21 12:30:00|2065.2|2052.2|2064.2|2052.5|2065.2|2052.7|2064.2|2052|3
1666355700000|2022-10-21 12:35:00|2065.2|2052.2|2065|2053.5|2065.2|2053.5|2065|2052.2|0
1666356300000|2022-10-21 12:45:00|2064.2|2053.2|2064.2|2053.2|2065.2|2053.2|2064.2|2053.2|1
1666356900000|2022-10-21 12:55:00|2063.2|2053.5|2065.7|2054.2|2065.7|2054.2|2063.2|2053.2|38
1666357200000|2022-10-21 13:00:00|2066.2|2054.5|2070.7|2057.2|2070.7|2057.2|2066.2|2054.5|22
1666357500000|2022-10-21 13:05:00||2057.5||2058||2058||2057.5|0
1666357800000|2022-10-21 13:10:00|2070.2|2058.2|2070.2|2058.5|2070.2|2058.7|2070.2|2058.2|1
1666358100000|2022-10-21 13:15:00|2069.7||2069.7||2069.7||2069.7||0
1666358700000|2022-10-21 13:25:00|2070.5||2070.5||2070.5||2070.5||0
1666359000000|2022-10-21 13:30:00|2070.2||2070||2070.2||2070||0
1666359300000|2022-10-21 13:35:00|2069.2|2058.7|2070.2|2058.7|2070.7|2058.7|2069.2|2058.7|0
1666359600000|2022-10-21 13:40:00|2070.7|2059|2071.2|2059.2|2071.7|2059.5|2070.7|2059|1
1666359900000|2022-10-21 13:45:00|2073.2|2059.5|2073.2|2062.2|2073.2|2062.2|2073.2|2059.5|10
1666360200000|2022-10-21 13:50:00||2062.5||2062.2||2062.5||2062.2|0
1666360500000|2022-10-21 13:55:00||2063.2||2063.2||2063.2||2063.2|0
1666360800000|2022-10-21 14:00:00|2073|2062.2|2076|2062.5|2076.2|2067.2|2073|2061.2|33
1666361100000|2022-10-21 14:05:00|2075.7|2062.7|2075.5|2062.2|2075.7|2062.7|2075.5|2062.2|14
1666361400000|2022-10-21 14:10:00|2075.7|2062.5|2076.2|2065.2|2076.2|2067.7|2075.2|2062.5|6
1666361700000|2022-10-21 14:15:00|2074.2|2064.2|2076.2|2066.5|2076.2|2066.5|2074.2|2063.7|7
1666595700000|2022-10-24 07:15:00|2076.2|2066.5|2076.2|2066.5|2076.2|2066.5|2076.2|2066.5|0
1666596000000|2022-10-24 07:20:00|2091.2|2076.2|2089.5|2076.2|2091.2|2076.2|2089.5|2071.5|1
1666596300000|2022-10-24 07:25:00|2089.2|2071.7|2089.2|2071.7|2089.2|2071.7|2089.2|2071.7|1
1666596600000|2022-10-24 07:30:00|2089.5|2072.5|2092.7|2082.2|2092.7|2084.2|2089.5|2071.7|38
1666596900000|2022-10-24 07:35:00|2093|2079.2|2092.2|2081.2|2093|2084|2092.2|2076.5|31
1666597200000|2022-10-24 07:40:00|2093|2082|2092.2|2081.2|2093.2|2082.5|2092.2|2081.2|4
1666597500000|2022-10-24 07:45:00|2090.2|2080.7|2092.2|2081|2092.2|2082.2|2090.2|2080.2|15
1666597800000|2022-10-24 07:50:00|2092.7|2080.7|2092.7|2082.2|2092.7|2082.5|2092.7|2080.7|6
1666598100000|2022-10-24 07:55:00|2092.5|2082|2089.2|2078.2|2092.7|2084.2|2089.2|2078|42
1666598400000|2022-10-24 08:00:00|2086.5|2076.5|2086.5|2076.5|2086.5|2076.5|2086.5|2076.5|0
1666598700000|2022-10-24 08:05:00|2084.5|2074.5|2086.5|2076.2|2086.5|2076.2|2084.5|2074.2|11
1666599000000|2022-10-24 08:10:00|2089.2|2076.5|2089.2|2076.2|2089.2|2076.7|2089.2|2076.2|3
1666599300000|2022-10-24 08:15:00|2089|2073.2|2089|2073.2|2089|2073.2|2089|2073.2|5
1666599600000|2022-10-24 08:20:00|2088.2||2087||2089||2087||0
1666599900000|2022-10-24 08:25:00|2086.7|2071.7|2084.2|2071.5|2086.7|2071.7|2084.2|2071.5|2
1666600200000|2022-10-24 08:30:00|2084|2071.7|2083.2|2073.2|2084|2073.2|2082.7|2071.7|0
1666600500000|2022-10-24 08:35:00|2084.5|2073.5|2085.5|2073.5|2086|2073.5|2084.5|2073.5|0
1666600800000|2022-10-24 08:40:00|2085.7|2073.7|2086.7|2073.5|2088.7|2074.2|2085.7|2073.5|0
1666601100000|2022-10-24 08:45:00|2087.5||2086.5||2087.5||2086||0
1666601400000|2022-10-24 08:50:00|2086.2||2087||2087||2085.7||0
1666601700000|2022-10-24 08:55:00|2087.2||2088||2088||2087||0
1666602000000|2022-10-24 09:00:00|2088.2||2089||2089.2||2088||0
1666602300000|2022-10-24 09:05:00|2089.2|2073.7|2089.2|2073.7|2089.2|2074|2089.2|2073.5|0
1666602600000|2022-10-24 09:10:00||2073.5||2073.5||2074||2073.5|0
1666603200000|2022-10-24 09:20:00|2089||2089.2||2089.2||2089||0
1666603500000|2022-10-24 09:25:00||2073.7||2074.2||2074.2||2073.7|0
1666603800000|2022-10-24 09:30:00|2085.2|2074.5|2084.2|2075|2085.2|2075|2084.2|2074.2|5
1666604100000|2022-10-24 09:35:00|2089.2|2075.2|2089.2|2075.5|2089.2|2075.5|2089|2075|5
1666604400000|2022-10-24 09:40:00||2075.7||2075.7||2075.7||2075.7|0
1666604700000|2022-10-24 09:45:00|2092.2|2076|2092.2|2077.5|2092.2|2077.5|2092.2|2075.7|1
1666605000000|2022-10-24 09:50:00|2092.7|2077.7|2092.7|2078|2092.7|2078|2092.7|2077|0
1666605300000|2022-10-24 09:55:00|2092.2|2078.5|2092.2|2079|2092.2|2079|2092.2|2078|0
1666605600000|2022-10-24 10:00:00||2079.2||2079.7||2080.2||2079.2|0
1666605900000|2022-10-24 10:05:00|2092.7|2080|2092.7|2083.2|2092.7|2083.2|2092.7|2080|4
1666606200000|2022-10-24 10:10:00|2092.2|2079|2092.2|2080.7|2092.2|2081|2092.2|2079|5
1666606500000|2022-10-24 10:15:00||2080.5||2081||2081||2080.5|0
1666606800000|2022-10-24 10:20:00|2092.7|2081.2|2093.2|2082.7|2093.2|2082.7|2092.7|2081.2|22
1666607100000|2022-10-24 10:25:00|2093.5|2084|2093.5|2084.2|2093.5|2084.5|2093.5|2083.7|1
1666607400000|2022-10-24 10:30:00|2095.2|2085|2098.2|2086.2|2098.2|2087.2|2095.2|2085|16
1666607700000|2022-10-24 10:35:00|2098|2086.5|2098|2087|2098|2087.2|2098|2086.2|0
1666608000000|2022-10-24 10:40:00|2097.2|2087.2|2097.2|2088|2097.2|2088.2|2097.2|2087.2|0
1666608300000|2022-10-24 10:45:00|2098|2087.7|2097.7|2087.2|2098.7|2087.7|2097.2|2086|37
1666608600000|2022-10-24 10:50:00|2097|2087.5|2098|2087.5|2098|2087.5|2097|2087.5|43
1666608900000|2022-10-24 10:55:00|2093.2|2087.2|2098|2085.7|2098|2087.2|2093.2|2084.5|6
1666609200000|2022-10-24 11:00:00|2094.2|2087.5|2098.2|2087.7|2098.7|2087.7|2094.2|2087.5|0
1666609500000|2022-10-24 11:05:00|2098.7|2088|2100.2|2088.2|2101|2088.2|2096.2|2088|2
1666609800000|2022-10-24 11:10:00|2100||2099.7||2100||2099.7||0
1666610100000|2022-10-24 11:15:00|2096.2|2087.5|2099.7|2087.5|2099.7|2087.5|2096.2|2087.5|0
1666610400000|2022-10-24 11:20:00||2087.7||2087.7||2087.7||2087.7|0
1666610700000|2022-10-24 11:25:00|2096.2|2087.5|2104.7|2093.5|2105|2095.2|2096.2|2087.5|38
1666611000000|2022-10-24 11:30:00|2106|2093.7|2107|2097.7|2107.5|2098.2|2105.2|2093.7|45
1666611300000|2022-10-24 11:35:00|2106.7|2096.7|2106.2|2094.5|2106.7|2096.7|2105|2093.2|38
1666611600000|2022-10-24 11:40:00|2106||2105.7||2106||2105.7||0
1666611900000|2022-10-24 11:45:00|2106.2|2096.2|2106.5|2094.2|2106.5|2097.7|2106.2|2094.2|6
1666612200000|2022-10-24 11:50:00|2106.2|2096.2|2105.2|2095.2|2106.2|2097.7|2105.2|2094.2|8
1666612500000|2022-10-24 11:55:00|2104.7|2094.2|2104.2|2094.5|2104.7|2095.2|2104.2|2094.2|14
1666612800000|2022-10-24 12:00:00|2106|2096|2105.2|2096.2|2106|2097.7|2105.2|2096|3
1666613100000|2022-10-24 12:05:00|2104.5|2094.2|2104.5|2096.2|2105.2|2096.2|2104.5|2094.2|12
1666613400000|2022-10-24 12:10:00|2104.7|2094.5|2106.5|2096.2|2106.5|2096.2|2104.7|2094.5|24
1666613700000|2022-10-24 12:15:00|2107.7|2097.7|2106|2094.7|2107.7|2098.7|2106|2094.7|14
1666614000000|2022-10-24 12:20:00|2105.2|2097.2|2105.2|2094.7|2106|2097.7|2105.2|2094.7|5
1666614300000|2022-10-24 12:25:00|2105.7|2096.2|2105.7|2094.7|2105.7|2096.2|2105.5|2094.7|4
1666614600000|2022-10-24 12:30:00|2106|2097.7|2105.5|2096.2|2106|2097.7|2105.5|2094.7|3
1666614900000|2022-10-24 12:35:00|2105.7|2094.7|2106.2|2094.7|2106.7|2096.2|2105.7|2091.2|9
1666615200000|2022-10-24 12:40:00||2096.2||2097.2||2097.7||2096.2|3
1666615500000|2022-10-24 12:45:00|2108||2106.2||2108||2106.2||7
1666615800000|2022-10-24 12:50:00|2108.2|2098.7|2108.2|2098.7|2108.2|2098.7|2108|2098.7|10
1666616100000|2022-10-24 12:55:00||2097.2||2097.5||2097.5||2097.2|6
1666616400000|2022-10-24 13:00:00|2108|2099|2108.2|2099.2|2108.2|2099.2|2108|2099|8
1666616700000|2022-10-24 13:05:00|2108|2097.5|2108|2097.5|2108.2|2099.7|2108|2097.5|3
1666617000000|2022-10-24 13:10:00|2109.2|2099|2109|2097.5|2109.2|2100.7|2109|2097.5|17
1666617300000|2022-10-24 13:15:00|2109.2|2099|2109|2099.2|2109.2|2100.7|2109|2097.5|3
1666617600000|2022-10-24 13:20:00|2108.2|2097.5|2107.7|2097.5|2108.2|2099.5|2107.7|2097.5|6
1666617900000|2022-10-24 13:25:00|2107.2||2106.2||2107.2||2106.2||7
1666618200000|2022-10-24 13:30:00|2107.2|2094.5|2107|2095.5|2107.2|2095.5|2107|2093.5|1
1666618500000|2022-10-24 13:35:00|2107.2|2095.2|2109.2|2100.7|2109.2|2100.7|2107.2|2095|4
1666618800000|2022-10-24 13:40:00|2111|2099.2|2110.7|2097.5|2111|2102.2|2110.7|2097.5|10
1666619100000|2022-10-24 13:45:00|2111|2097.7|2112.2|2101.2|2112.2|2101.2|2110.2|2097.7|12
1666619400000|2022-10-24 13:50:00||2102.7||2102.7||2102.7||2102.7|0
1666619700000|2022-10-24 13:55:00|2114.2|2103|2114.2|2101.2|2114.2|2105.5|2114.2|2101.2|6
1666620300000|2022-10-24 14:05:00|2114|2099.2|2111.2|2096.2|2114|2099.2|2111.2|2096.2|2
1666620600000|2022-10-24 14:10:00|2110.2|2092.7|2111|2093|2111.2|2093.2|2110.2|2092.7|4
1666620900000|2022-10-24 14:15:00|2110.7|2093.2|2108.7|2094.5|2110.7|2094.5|2108.7|2093.2|0
1666682100000|2022-10-25 07:15:00|2108.7|2094.5|2108.7|2094.5|2108.7|2094.5|2108.7|2094.5|0
1666683000000|2022-10-25 07:30:00|2111.5|2096.2|2108.2|2088.7|2111.5|2096.2|2106.2|2086.2|7
1666683300000|2022-10-25 07:35:00|2107.2|2090.5|2104.2|2090.7|2107.2|2092|2104.2|2090.5|0
1666683600000|2022-10-25 07:40:00|2103.2|2090.5|2104.2|2092.7|2104.2|2096|2102|2089.2|3
1666683900000|2022-10-25 07:45:00||2092.5||2091.2||2092.5||2090.5|0
1666684200000|2022-10-25 07:50:00|2103.2|2091|2106.2|2093.7|2106.2|2094|2103.2|2091|6
1666684500000|2022-10-25 07:55:00|2106.5|2094.2|2105.7|2092.2|2106.5|2094.2|2105.7|2092.2|4
1666684800000|2022-10-25 08:00:00|2105.5||2104.2||2105.5||2104.2||0
1666685100000|2022-10-25 08:05:00|2105||2104.2||2105||2104.2||0
1666685400000|2022-10-25 08:10:00|2105|2092.5|2105|2093.2|2105|2093.2|2105|2092.2|8
1666685700000|2022-10-25 08:15:00|2106.2|2093.5|2110.2|2095.2|2111|2096.7|2106.2|2093.5|8
1666686000000|2022-10-25 08:20:00|2110|2094.2|2108.2|2094.2|2110.2|2094.2|2108.2|2094.2|0
1666686300000|2022-10-25 08:25:00|2107|2092.5|2107|2093|2107|2093|2107|2092.2|8
1666686600000|2022-10-25 08:30:00|2108.2|2093.2|2108.2|2094.7|2108.2|2094.7|2108.2|2093|0
1666686900000|2022-10-25 08:35:00|2106.2|2095|2106.2|2093.7|2106.2|2095|2106.2|2093|0
1666687200000|2022-10-25 08:40:00||2094||2094.2||2094.5||2093.2|0
1666687500000|2022-10-25 08:45:00|2108.2|2094|2109|2094.5|2109|2095.2|2108.2|2094|0
1666687800000|2022-10-25 08:50:00|2108.7|2094.7|2109|2095.7|2109|2095.7|2108.7|2094.5|0
1666688100000|2022-10-25 08:55:00|2106.2|2095.2|2106.2|2096|2106.2|2096|2106.2|2094.2|5
1666688400000|2022-10-25 09:00:00|2109|2095.2|2109|2094.7|2109|2095.5|2109|2094.5|4
1666688700000|2022-10-25 09:05:00|2108.7|2094.2|2107.2|2092.2|2108.7|2094.2|2107.2|2092.2|1
1666689000000|2022-10-25 09:10:00|2106.2|2092.7|2106.2|2092.2|2106.2|2093|2106.2|2092.2|4
1666689300000|2022-10-25 09:15:00|2106|2091.2|2104.2|2089.2|2106.2|2091.2|2102.2|2089.2|12
1666689600000|2022-10-25 09:20:00|2102.2|2089.5|2100.2|2089.5|2102.2|2089.5|2099.2|2089.5|30
1666689900000|2022-10-25 09:25:00|2102.2|2089.2|2104.2|2094.2|2104.2|2094.2|2102.2|2089.2|15
1666690200000|2022-10-25 09:30:00|2104|2094.7|2104.2|2095|2105.2|2095|2104|2092.5|60
1666690500000|2022-10-25 09:35:00||2094.5||2092.7||2094.7||2092.2|28
1666690800000|2022-10-25 09:40:00|2102.2|2092.2|2101.7|2093.5|2102.2|2093.5|2101.7|2092.2|10
1666691100000|2022-10-25 09:45:00|2102.2|2092.2|2102.7|2091.2|2104.2|2094.5|2099.5|2091|37
1666691400000|2022-10-25 09:50:00|2100.7|2090.7|2102.5|2092|2102.5|2093|2100.7|2090.7|10
1666691700000|2022-10-25 09:55:00|2102.7|2092.5|2104.2|2093.7|2104.2|2094.7|2102.7|2092.5|65
1666692000000|2022-10-25 10:00:00|2105.2|2094|2106.7|2094.5|2106.7|2097.5|2104.2|2094|19
1666692300000|2022-10-25 10:05:00||2095.7||2096||2096||2095.7|0
1666692600000|2022-10-25 10:10:00|2107.2|2095.7|2107.2|2096|2107.2|2096.2|2107.2|2095.7|10
1666692900000|2022-10-25 10:15:00|2106.2|2095.7|2106.2|2094.7|2106.2|2096|2106.2|2094.7|4
1666693200000|2022-10-25 10:20:00||2094.5||2094.5||2094.5||2094.5|0
1666693500000|2022-10-25 10:25:00|2107.2|2092.5|2107.2|2093|2107.2|2093|2107.2|2092.5|10
1666693800000|2022-10-25 10:30:00|2107|2093.2|2106.7|2093.5|2107|2093.5|2106.7|2092.5|0
1666694100000|2022-10-25 10:35:00|2106.2|2092.7|2104.2|2094.2|2106.2|2094.2|2101.5|2092.7|10
1666694400000|2022-10-25 10:40:00|2102.2|2092.7|2103.2|2091.7|2104|2092.7|2102.2|2091.7|1
1666694700000|2022-10-25 10:45:00|2104|2091.5|2104|2093|2104|2093|2104|2091.5|1
1666695000000|2022-10-25 10:50:00|2103.2|2092.7|2103.2|2092.7|2103.2|2092.7|2103.2|2092.2|0
1666695300000|2022-10-25 10:55:00||2091.7||2091.7||2092||2091.7|0
1666695600000|2022-10-25 11:00:00||2092||2091.5||2092.2||2091.5|1
1666695900000|2022-10-25 11:05:00|2102.2|2091.2|2103.2|2090.7|2103.2|2091.2|2099.2|2090.7|22
1666696200000|2022-10-25 11:10:00|2103|2091|2103|2091.7|2103|2093.2|2103|2091|14
1666696500000|2022-10-25 11:15:00|2103.2|2092|2103.2|2093.2|2103.2|2095|2103.2|2092|20
1666696800000|2022-10-25 11:20:00|2102.2|2093.5|2105.2|2093.5|2105.2|2093.5|2102.2|2093.2|15
1666697100000|2022-10-25 11:25:00|2105.7|2095.2|2105.7|2093.5|2105.7|2095.2|2105.7|2093.5|1
1666697400000|2022-10-25 11:30:00|2104.2|2093.7|2105.2|2093.2|2105.2|2093.7|2104.2|2093.2|1
1666697700000|2022-10-25 11:35:00||2092.7||2092.7||2092.7||2092.7|0
1666698300000|2022-10-25 11:45:00|2105.7|2093|2105.7|2093.2|2105.7|2093.2|2105.7|2093|0
1666698600000|2022-10-25 11:50:00|2104.2||2104.2||2104.2||2104.2||0
1666698900000|2022-10-25 11:55:00|2106.5||2106.2||2106.5||2106.2||5
1666699500000|2022-10-25 12:05:00|2106||2104.2||2106||2104.2||0
1666699800000|2022-10-25 12:10:00|2102.2|2091.2|2104.2|2091.2|2104.2|2091.2|2102.2|2091.2|0
1666700100000|2022-10-25 12:15:00|2103.7|2091.5|2103.7|2091.7|2103.7|2091.7|2103.2|2091.5|1
1666700400000|2022-10-25 12:20:00|2103.2|2091.5|2100.2|2090.7|2103.2|2091.5|2099.7|2090.7|19
1666700700000|2022-10-25 12:25:00|2100.5|2089.5|2100|2087.5|2100.5|2089.5|2099.2|2086.2|23
1666701000000|2022-10-25 12:30:00|2100.2|2087.2|2097.2|2087.5|2100.2|2087.5|2096.2|2087.2|30
1666701300000|2022-10-25 12:35:00|2096.2|2087.2|2095.2|2086.5|2099.7|2087.2|2095.2|2086|54
1666701600000|2022-10-25 12:40:00|2095|2086|2095.2|2085.5|2095.2|2086.2|2094.2|2085.2|58
1666701900000|2022-10-25 12:45:00|2095|2085.2|2093.2|2080.7|2095|2085.2|2093.2|2079.7|9
1666702200000|2022-10-25 12:50:00|2094|2081.2|2092.2|2081.5|2094|2084.2|2092.2|2081.2|30
1666702500000|2022-10-25 12:55:00|2089.2|2079.2|2089.2|2080.2|2089.2|2080.2|2089.2|2079.2|6
1666702800000|2022-10-25 13:00:00|2092.2|2081.2|2092.2|2082.5|2092.2|2082.5|2092|2081.2|6
1666703100000|2022-10-25 13:05:00|2091.2|2081.7|2093.2|2082.2|2093.2|2082.2|2091.2|2081.2|14
1666703400000|2022-10-25 13:10:00|2094|2082|2097.2|2083.5|2098.2|2086.2|2094|2082|33
1666703700000|2022-10-25 13:15:00|2098.5|2086.2|2096.2|2082.5|2098.5|2086.2|2096.2|2082.5|5
1666704000000|2022-10-25 13:20:00||2082.7||2084.2||2084.2||2082.7|0
1666704300000|2022-10-25 13:25:00|2098.2|2089.2|2098.2|2084.2|2098.2|2089.2|2096.2|2084.2|8
1666704600000|2022-10-25 13:30:00|2099|2086.2|2099|2086.2|2099.2|2086.2|2099|2086.2|0
1666704900000|2022-10-25 13:35:00|2099.2|2085.2|2097.2|2085.2|2100|2085.2|2097.2|2085.2|4
1666705200000|2022-10-25 13:40:00|2096.2|2084|2095.2|2083.5|2096.2|2086.2|2094.2|2082.7|4
1666705500000|2022-10-25 13:45:00|2097.2|2083.2|2097.2|2084.2|2098|2084.2|2097.2|2082.7|0
1666705800000|2022-10-25 13:50:00|2097|2085.2|2099.2|2086.5|2099.2|2086.5|2097|2085.2|4
1666706100000|2022-10-25 13:55:00|2100|2088.2|2096|2079.2|2100|2088.2|2096|2079.2|15
1666706400000|2022-10-25 14:00:00|2095.7|2084|2098.2|2084.5|2098.7|2084.5|2095.7|2084|0
1666706700000|2022-10-25 14:05:00|2098|2086.2|2097.5|2087.5|2098|2087.5|2097.2|2086.2|1
1666707000000|2022-10-25 14:10:00|2098.7|2087.2|2103|2093.7|2103|2093.7|2098.7|2087.2|27
1666707300000|2022-10-25 14:15:00|2103.2|2095.2|2104.2|2095.7|2104.2|2095.7|2103.2|2095.2|15
1666768500000|2022-10-26 07:15:00||2095.7||2095.7||2095.7||2095.7|0
1666769400000|2022-10-26 07:30:00|2103.2|2091.2|2103.2|2091.2|2103.2|2091.2|2103.2|2091.2|0
1666769700000|2022-10-26 07:35:00|2099.2|2091.7|2104.2|2086.5|2104.2|2093.2|2099.2|2083.7|46
1666770000000|2022-10-26 07:40:00|2103.2|2086.7|2102|2087.2|2103.2|2087.7|2102|2086.5|0
1666770300000|2022-10-26 07:45:00|2102.2|2087|2102.2|2090.2|2102.2|2090.2|2102.2|2087|5
1666770600000|2022-10-26 07:50:00|2102.7|2090.5|2103.7|2090.2|2103.7|2091.2|2102.7|2089.7|0
1666770900000|2022-10-26 07:55:00|2103.5|2089.2|2102.7|2088.5|2103.5|2089.2|2102|2088.5|0
1666771200000|2022-10-26 08:00:00|2103.2|2088.7|2103.2|2090.5|2103.7|2090.5|2103|2088.7|0
1666771500000|2022-10-26 08:05:00||2090.7||2093.2||2093.2||2090.7|0
1666771800000|2022-10-26 08:10:00||2090.7||2091.2||2091.2||2090.7|3
1666772100000|2022-10-26 08:15:00|2103|2091|2103|2088.7|2103|2091|2102.2|2088.7|10
1666772400000|2022-10-26 08:20:00||2088.5||2089.2||2089.2||2088.5|0
1666772700000|2022-10-26 08:25:00|2103.7|2088.5|2103.7|2088.7|2103.7|2089|2103.7|2088.5|0
1666773000000|2022-10-26 08:30:00||2089||2090||2090.7||2089|0
1666773300000|2022-10-26 08:35:00||2089.7||2090.2||2090.2||2089.5|0
1666773600000|2022-10-26 08:40:00|2104|2090.5|2104|2090.5|2104|2090.5|2104|2090.5|0
1666773900000|2022-10-26 08:45:00|2104.2|2090.7|2104.2|2091.2|2104.2|2091.2|2104.2|2090.7|0
1666774500000|2022-10-26 08:55:00|2103.2|2091.5|2103.2|2091.5|2103.2|2091.5|2103.2|2091.5|0
1666774800000|2022-10-26 09:00:00||2091.2||2091.7||2092.7||2091.2|0
1666775100000|2022-10-26 09:05:00||2092||2091.2||2092||2091.2|0
1666775700000|2022-10-26 09:15:00|2102.7|2091.5|2102.7|2091.5|2102.7|2091.7|2102.7|2091.5|0
1666776000000|2022-10-26 09:20:00|2103.2|2091.7|2103.2|2093.2|2103.2|2093.2|2103.2|2091.7|6
1666776300000|2022-10-26 09:25:00|2102.2|2093|2102.2|2092|2102.2|2093|2102.2|2091.7|3
1666776600000|2022-10-26 09:30:00||2091.7||2090.5||2091.7||2090.5|0
1666777200000|2022-10-26 09:40:00|2101.2|2089.5|2101.2|2090.5|2101.2|2090.5|2101.2|2089.5|0
1666777500000|2022-10-26 09:45:00|2102|2090.7|2102|2091|2102|2091|2102|2089.7|0
1666777800000|2022-10-26 09:50:00|2101.2|2090.2|2102|2091|2102|2091|2101.2|2090|1
1666778100000|2022-10-26 09:55:00||2091.2||2090.7||2091.2||2090.5|0
1666778400000|2022-10-26 10:00:00||2090.5||2090.7||2091.2||2090.2|0
1666778700000|2022-10-26 10:05:00||2091||2090||2091||2090|0
1666779000000|2022-10-26 10:10:00||2090.2||2089.7||2090.2||2089.7|0
1666779300000|2022-10-26 10:15:00||2090.5||2090.5||2090.5||2090.5|0
1666779600000|2022-10-26 10:20:00|2102.2|2090.7|2102.2|2090.5|2102.2|2091.5|2102.2|2090.5|1
1666779900000|2022-10-26 10:25:00|2103.2|2090.7|2103.2|2091.7|2103.2|2091.7|2103.2|2090.7|2
1666780200000|2022-10-26 10:30:00||2091.5||2092.2||2092.2||2091.2|0
1666780500000|2022-10-26 10:35:00|2104.2|2092.5|2106.2|2096.5|2106.2|2096.5|2104.2|2092.5|20
1666780800000|2022-10-26 10:40:00|2108.2|2096.7|2111.2|2096.2|2111.2|2100.2|2108.2|2094.5|40
1666781100000|2022-10-26 10:45:00|2106.2|2097.5|2115.2|2106.2|2116|2107.5|2106.2|2097.2|69
1666781400000|2022-10-26 10:50:00|2114.5|2102.2|2113.5|2103.5|2115|2103.5|2113.2|2102.2|9
1666781700000|2022-10-26 10:55:00|2113.7|2102.2|2112|2095.7|2113.7|2103.5|2112|2095.7|19
1666782000000|2022-10-26 11:00:00|2112.7|2096.2|2111.7|2097.5|2112.7|2097.7|2110.2|2096.2|20
1666782300000|2022-10-26 11:05:00|2112|2097.7|2112|2100.5|2113.2|2102.5|2111.7|2097.5|5
1666782600000|2022-10-26 11:10:00|2111.2|2102.7|2110.5|2098.5|2111.2|2102.7|2109.7|2098.2|24
1666782900000|2022-10-26 11:15:00|2110.7|2099.7|2109|2098.5|2111.5|2101.5|2109|2098.5|9
1666783200000|2022-10-26 11:20:00|2108.2|2099.7|2110.7|2096|2111.2|2103|2104.2|2095.7|10
1666783500000|2022-10-26 11:25:00|2111|2096.7|2109.2|2099|2111|2101.2|2109.2|2096.7|10
1666783800000|2022-10-26 11:30:00|2110.5|2100.2|2112|2099.2|2112|2102.2|2109.2|2099.2|22
1666784100000|2022-10-26 11:35:00|2111.7|2099.5|2111.7|2098.7|2111.7|2103.2|2110.7|2098.2|29
1666784400000|2022-10-26 11:40:00|2112|2099|2110.7|2099.5|2112|2103|2110.7|2099|8
1666784700000|2022-10-26 11:45:00|2111|2100.7|2112|2099.2|2112|2103.2|2107.5|2099.2|31
1666785000000|2022-10-26 11:50:00|2111.7|2100.5|2109.7|2099.7|2111.7|2101.7|2109.2|2099.2|9
1666785300000|2022-10-26 11:55:00|2109.5|2101|2108.7|2099.5|2110|2101|2108.5|2099.5|43
1666785600000|2022-10-26 12:00:00|2108.5|2099.7|2109|2098.7|2109|2099.7|2108|2098.5|66
1666785900000|2022-10-26 12:05:00|2109.2|2098.5|2108|2099.2|2109.2|2099.2|2106.7|2097.7|111
1666786200000|2022-10-26 12:10:00|2107.7|2098|2108.2|2098.5|2108.5|2099.7|2107|2098|76
1666786500000|2022-10-26 12:15:00|2108.5|2098.7|2107.2|2097.7|2108.5|2098.7|2107.2|2096.5|10
1666786800000|2022-10-26 12:20:00|2104.2|2099|2106.2|2095.5|2107.2|2099|2104.2|2095.5|14
1666787100000|2022-10-26 12:25:00|2106|2094.7|2102.2|2093.5|2106|2097.7|2102.2|2093.2|24
1666787400000|2022-10-26 12:30:00|2105.2|2094.2|2104.2|2092.5|2105.2|2094.2|2104.2|2092|30
1666787700000|2022-10-26 12:35:00|2105.2|2092.7|2105|2093.5|2105.5|2097.2|2105|2092.7|9
1666788000000|2022-10-26 12:40:00|2104.2|2094.7|2104|2093.5|2104.2|2096.7|2104|2093.5|7
1666788300000|2022-10-26 12:45:00|2104.2||2103.2||2104.2||2103.2||0
1666788600000|2022-10-26 12:50:00|2104.2||2104.2||2104.2||2104.2||0
1666788900000|2022-10-26 12:55:00|2103.2|2093.7|2105.5|2094|2105.5|2094.2|2103.2|2093.7|74
1666789200000|2022-10-26 13:00:00|2105.2|2096.2|2107.2|2098.7|2107.7|2099|2105.2|2096.2|61
1666789500000|2022-10-26 13:05:00|2107.5|2099|2107.5|2099|2107.5|2099|2107.5|2098.7|0
1666789800000|2022-10-26 13:10:00|2107.7|2099.2|2107.5|2099.2|2107.7|2099.2|2107.5|2099.2|1
1666790100000|2022-10-26 13:15:00|2107.7|2099|2107.7|2099|2107.7|2099|2107.7|2099|0
1666790400000|2022-10-26 13:20:00|2107.5|2098.7|2107.2|2093.7|2107.5|2098.7|2107.2|2093.7|35
1666790700000|2022-10-26 13:25:00|2107|2094|2107|2094|2107|2094|2107|2094|0
1666791000000|2022-10-26 13:30:00||2094.2||2096.2||2096.2||2094.2|0
1666791300000|2022-10-26 13:35:00|2106.7|2096.5|2107.5|2096.2|2107.5|2098.5|2105.2|2095.2|16
1666791600000|2022-10-26 13:40:00|2107.2|2096.5|2107.2|2095|2107.5|2098.2|2107.2|2095|25
1666791900000|2022-10-26 13:45:00|2107||2106.2||2107||2106.2||0
1666792200000|2022-10-26 13:50:00|2106|2094.5|2107.2|2094.7|2107.5|2094.7|2105.7|2094.5|4
1666792500000|2022-10-26 13:55:00|2107|2094.2|2106.2|2094.2|2107|2094.2|2106.2|2094.2|0
1666792800000|2022-10-26 14:00:00|2106|2094|2102.7|2094|2106|2094|2102.7|2094|5
1666793100000|2022-10-26 14:05:00|2102.2|2094.2|2106.2|2094.2|2106.2|2094.2|2102.2|2094.2|1
1666793400000|2022-10-26 14:10:00|2107.2|2096.2|2106.2|2096.2|2107.2|2096.2|2106.2|2096.2|0
1666793700000|2022-10-26 14:15:00|2106|2094.5|2104.2|2095.2|2106.2|2096.2|2104.2|2094.5|14
1666854900000|2022-10-27 07:15:00||2095.2||2095.2||2095.2||2095.2|0
1666855200000|2022-10-27 07:20:00|2103.2|2092.5|2103.2|2070.7|2103.2|2092.5|2103.2|2070.7|0
1666855500000|2022-10-27 07:25:00|2099.2|2071.2|2104.2|2081.5|2110.2|2081.5|2099.2|2071.2|1
1666855800000|2022-10-27 07:30:00|2101.7|2086.2|2104.2|2091.2|2104.2|2091.2|2099.2|2086.2|0
1666856100000|2022-10-27 07:35:00|2104|2088.5|2101.7|2084.2|2104|2088.5|2096.7|2082.2|32
1666856400000|2022-10-27 07:40:00|2094.2|2086.2|2098.2|2084.2|2101.7|2086.2|2094.2|2084.2|6
1666856700000|2022-10-27 07:45:00|2098|2082.5|2094.2|2082|2098|2082.5|2094.2|2082|6
1666857000000|2022-10-27 07:50:00||2082.2||2082.5||2083||2082.2|2
1666857300000|2022-10-27 07:55:00|2096.5|2082.7|2096.7|2086.2|2096.7|2086.2|2096.5|2082.2|9
1666857600000|2022-10-27 08:00:00|2099.2||2101.2||2101.7||2099.2||8
1666857900000|2022-10-27 08:05:00|2101.7|2086.7|2101.2|2086.7|2101.7|2086.7|2100.7|2086.7|0
1666858200000|2022-10-27 08:10:00|2101.5||2100.7||2101.5||2100.7||0
1666858500000|2022-10-27 08:15:00||2087||2086.7||2087||2086.7|0
1666858800000|2022-10-27 08:20:00||2087.2||2087.2||2087.7||2087|0
1666859100000|2022-10-27 08:25:00||2087||2087.5||2087.5||2087|1
1666859400000|2022-10-27 08:30:00||2087||2087.2||2087.2||2087|0
1666859700000|2022-10-27 08:35:00||2087.5||2087.2||2087.5||2087.2|0
1666860000000|2022-10-27 08:40:00||2087.5||2087.2||2087.5||2087.2|0
1666860300000|2022-10-27 08:45:00|2100.5|2087|2100.5|2087.5|2100.5|2087.5|2100.5|2087|0
1666861500000|2022-10-27 09:05:00|2100.2|2091.2|2100.2|2087.2|2100.7|2091.2|2100.2|2087.2|11
1666861800000|2022-10-27 09:10:00|2095.5|2086.7|2100.2|2086.7|2100.2|2086.7|2095.5|2086.7|0
1666862400000|2022-10-27 09:20:00|2095.5|2087|2100.2|2087.2|2100.2|2087.2|2095.5|2086.7|0
1666862700000|2022-10-27 09:25:00|2100|2086.7|2100.2|2087.2|2100.2|2087.2|2100|2086.7|0
1666863000000|2022-10-27 09:30:00|2100.7||2100.5||2100.7||2100||0
1666863300000|2022-10-27 09:35:00|2100.2|2087.5|2100|2087.2|2100.2|2087.5|2100|2087.2|0
1666863600000|2022-10-27 09:40:00|2096|2087.7|2101|2088.2|2101|2092.2|2096|2087.5|10
1666863900000|2022-10-27 09:45:00||2088.5||2088.5||2088.5||2088.5|0
1666864200000|2022-10-27 09:50:00|2101.2|2088.2|2103.2|2090|2103.2|2090|2101.2|2088.2|0
1666864500000|2022-10-27 09:55:00||2090.2||2091.2||2091.2||2090.2|0
1666864800000|2022-10-27 10:00:00||2089.7||2089.7||2089.7||2089.7|0
1666865100000|2022-10-27 10:05:00|2103||2103||2103||2103||0
1666865700000|2022-10-27 10:15:00|2102.5||2102||2102.5||2102||0
1666866000000|2022-10-27 10:20:00|2101.2|2089.5|2100.7|2089.5|2101.2|2089.5|2100.5|2089.2|5
1666866300000|2022-10-27 10:25:00|2101|2089.2|2101|2087|2101.2|2089.2|2100.7|2087|3
1666866600000|2022-10-27 10:30:00|2100.5|2086.7|2094.7|2083.5|2100.5|2086.7|2094.7|2083.2|10
1666866900000|2022-10-27 10:35:00||2083.7||2082.7||2083.7||2082.7|0
1666867200000|2022-10-27 10:40:00|2094.2|2083|2094.2|2083.5|2094.2|2083.5|2094.2|2082.7|43
1666867800000|2022-10-27 10:50:00|2091.5|2083|2094.2|2083.2|2094.2|2083.5|2091.5|2083|20
1666868100000|2022-10-27 10:55:00||2083||2083.2||2083.7||2083|0
1666868400000|2022-10-27 11:00:00||2084||2083.7||2084.2||2083.2|10
1666868700000|2022-10-27 11:05:00||2084||2084||2084||2084|0
1666869000000|2022-10-27 11:10:00||2083.7||2084.2||2084.2||2083.7|1
1666869300000|2022-10-27 11:15:00||2084.5||2084.5||2084.5||2084.5|0
1666869600000|2022-10-27 11:20:00|2094.7|2086.2|2097.2|2086.2|2097.7|2086.2|2094.7|2084.7|15
1666869900000|2022-10-27 11:25:00|2098.2|2085.2|2097.2|2085.7|2099.2|2085.7|2097.2|2085.2|0
1666870200000|2022-10-27 11:30:00|2096.2|2086|2096.2|2084.5|2096.2|2086|2096.2|2084.5|10
1666870500000|2022-10-27 11:35:00|2097.2|2084.7|2096.7|2085.2|2097.2|2085.2|2096.7|2084.7|0
1666870800000|2022-10-27 11:40:00|2098.2|2085.5|2095.5|2083.7|2098.5|2085.5|2095.5|2083.7|10
1666871400000|2022-10-27 11:50:00|2095.2||2094.7||2095.2||2094.7||0
1666871700000|2022-10-27 11:55:00||2083.2||2083.2||2083.2||2083.2|0
1666872000000|2022-10-27 12:00:00|2094.2||2093.7||2094.2||2093.7||0
1666872300000|2022-10-27 12:05:00||2083.5||2083.7||2083.7||2083.5|2
1666872600000|2022-10-27 12:10:00|2093.2||2093.2||2093.2||2093.2||0
1666872900000|2022-10-27 12:15:00|||||||||3
1666873200000|2022-10-27 12:20:00|2092.7|2082.7|2093.7|2085.2|2093.7|2085.2|2092.7|2082.7|25
1666873500000|2022-10-27 12:25:00||2083.5||2084||2084||2083.5|1
1666873800000|2022-10-27 12:30:00|2095|2086.2|2099.2|2086.2|2100.2|2086.2|2095|2086.2|15
1666874100000|2022-10-27 12:35:00|2099|2084.5|2099|2084.5|2099|2084.5|2099|2084.5|0
1666874400000|2022-10-27 12:40:00|2098.7||2098.2||2098.7||2098.2||0
1666874700000|2022-10-27 12:45:00|2098||2096.7||2098||2096.7||0
1666875000000|2022-10-27 12:50:00|2096.5|2084.7|2095.7|2085.2|2096.7|2085.2|2095.5|2084.7|0
1666875900000|2022-10-27 13:05:00|2097.2|2085.5|2097.2|2086.2|2097.2|2086.2|2097.2|2085.5|0
1666876200000|2022-10-27 13:10:00|2098.7||2099.2||2099.2||2098.7||0
1666876500000|2022-10-27 13:15:00|2100.5|2087.5|2100.2|2089|2100.7|2089|2100.2|2087.5|0
1666876800000|2022-10-27 13:20:00||2086.5||2086.5||2086.5||2086.5|1
1666877100000|2022-10-27 13:25:00|2099.7|2086.2|2099.2|2086.2|2099.7|2086.2|2099.2|2086.2|0
1666877400000|2022-10-27 13:30:00|2097.2||2097.2||2097.2||2097.2||0
1666877700000|2022-10-27 13:35:00|2096.7|2084.7|2098.7|2088.2|2098.7|2088.2|2096.2|2084.7|1
1666878000000|2022-10-27 13:40:00|2098.2|2085.7|2096.2|2086.2|2098.2|2086.2|2096.2|2085.7|2
1666878300000|2022-10-27 13:45:00|2095.7|2085.7|2095.2|2085.7|2095.7|2085.7|2095.2|2085.7|1
1666878600000|2022-10-27 13:50:00|2094.2|2085.5|2094.2|2083.5|2094.2|2085.5|2094.2|2083.2|5
1666879200000|2022-10-27 14:00:00|2097.5|2084.2|2096.2|2084.5|2099|2084.5|2096.2|2084.2|0
1666879500000|2022-10-27 14:05:00|2092.2|2083.5|2096.2|2083.5|2096.2|2083.5|2092.2|2083.5|10
1666879800000|2022-10-27 14:10:00|2099|2084.2|2103|2094.2|2103|2094.2|2099|2084.2|5
1666880100000|2022-10-27 14:15:00|2102.2|2092.2|2104.2|2088|2106.2|2092.2|2102.2|2086.7|27
1667204100000|2022-10-31 08:15:00||2088||2088||2088||2088|0
1667206200000|2022-10-31 08:50:00|2112.2|2100|2110.2|2097.2|2113.5|2104.2|2110.2|2097.2|7
1667206500000|2022-10-31 08:55:00||2096.7||2097.5||2097.5||2096.7|0
1667206800000|2022-10-31 09:00:00|2108.2|2098.2|2112|2096.2|2112.2|2098.2|2108.2|2096.2|3
1667207100000|2022-10-31 09:05:00|2112.2|2096.5|2111.5|2094.7|2112.2|2096.5|2111|2094.7|0
1667207400000|2022-10-31 09:10:00|2111.2|2095|2109.7|2093.7|2111.5|2095|2109.5|2093.2|0
1667207700000|2022-10-31 09:15:00|2109.5|2094.2|2110.5|2093.7|2110.7|2094.2|2109.5|2093.5|0
1667208000000|2022-10-31 09:20:00|2111|2094|2110.5|2094|2111.2|2094.7|2110.5|2093.7|0
1667208300000|2022-10-31 09:25:00|2110.2|2093.7|2108.7|2094.2|2110.2|2094.2|2108.7|2092.5|0
1667208600000|2022-10-31 09:30:00|2109||2109.2||2109.5||2108.2||0
1667208900000|2022-10-31 09:35:00|2109.5|2094.5|2111.2|2094.7|2111.2|2094.7|2109.2|2094.5|0
1667209200000|2022-10-31 09:40:00|2110.2|2094.2|2111.2|2095.2|2111.2|2095.5|2110.2|2094.2|0
1667209500000|2022-10-31 09:45:00||2095.7||2096.5||2097.5||2095.7|0
1667209800000|2022-10-31 09:50:00|2111.7|2097|2112|2097|2112|2097.2|2111.7|2097|0
1667210100000|2022-10-31 09:55:00||2097.2||2097.7||2098||2097.2|0
1667210400000|2022-10-31 10:00:00||2097.5||2098||2098.5||2097.5|0
1667210700000|2022-10-31 10:05:00||2098.5||2098.2||2099.5||2098|0
1667211000000|2022-10-31 10:10:00||2098.5||2098.2||2098.5||2098.2|0
1667211300000|2022-10-31 10:15:00|2110.2|2098.5|2112|2102.2|2112|2102.2|2110.2|2098.5|0
1667211600000|2022-10-31 10:20:00||2101.2||2101.2||2101.2||2101.2|10
1667211900000|2022-10-31 10:25:00|2112.2|2102.2|2115.2|2104.2|2115.5|2104.2|2112.2|2102.2|10
1667212200000|2022-10-31 10:30:00|2116.5|2105.2|2117|2105.2|2117.2|2106.2|2115.7|2104.2|12
1667212500000|2022-10-31 10:35:00|2116.5|2107.2|2117.2|2107.2|2117.2|2107.2|2116.5|2107.2|1
1667212800000|2022-10-31 10:40:00|2117|2104.2|2116|2102.2|2117|2104.2|2116|2101.2|19
1667213400000|2022-10-31 10:50:00|2117.2|2103.2|2117.2|2105.2|2117.2|2105.2|2117.2|2103.2|1
1667213700000|2022-10-31 10:55:00|2120.2|2105.5|2122.2|2111.2|2122.7|2111.2|2119.2|2105.5|7
1667214000000|2022-10-31 11:00:00|2123.2|2116.2|2126.2|2117.2|2128.2|2117.7|2123.2|2114.5|60
1667214300000|2022-10-31 11:05:00|2126.7|2114.5|2126.7|2114.2|2126.7|2114.5|2126.7|2113.2|11
1667214600000|2022-10-31 11:10:00|2122.2|2112.7|2126.7|2113.2|2126.7|2113.2|2122.2|2112.7|10
1667214900000|2022-10-31 11:15:00||2115.2||2115.2||2115.2||2115.2|6
1667215200000|2022-10-31 11:20:00|2126.5|2116.2|2124.2|2113|2126.7|2116.2|2124.2|2112.7|8
1667215500000|2022-10-31 11:25:00|2124||2123.7||2124.2||2123.7||0
1667215800000|2022-10-31 11:30:00|2124|2112.7|2123|2112.7|2124|2112.7|2123|2112.7|9
1667216100000|2022-10-31 11:35:00|2122.7||2122||2122.7||2122||1
1667216400000|2022-10-31 11:40:00|2121.7||2121.2||2122.2||2121.2||0
1667216700000|2022-10-31 11:45:00|2121|2110.2|2119.7|2109.2|2121|2110.2|2119.7|2109.2|1
1667217000000|2022-10-31 11:50:00|2121||2120.5||2121||2120.2||4
1667217300000|2022-10-31 11:55:00|2120.2|2108.5|2119.2|2105.2|2120.2|2108.5|2119.2|2105.2|1
1667217600000|2022-10-31 12:00:00|2119|2103.5|2118.2|2103.2|2119|2103.5|2118.2|2103.2|0
1667217900000|2022-10-31 12:05:00|2118||2117||2118.2||2117||0
1667218200000|2022-10-31 12:10:00|2116.5|2102.2|2115.5|2102.2|2116.5|2106.2|2115.5|2102.2|2
1667218500000|2022-10-31 12:15:00|2115.7|2099.5|2112.2|2099.7|2115.7|2099.7|2112.2|2099.5|0
1667218800000|2022-10-31 12:20:00|2114.2|2100|2112.2|2100|2114.2|2100|2110.2|2099.7|3
1667219100000|2022-10-31 12:25:00|2114.2|2099.7|2114.2|2103.7|2114.2|2103.7|2114.2|2099.7|2
1667219700000|2022-10-31 12:35:00|2115.7||2115.5||2115.7||2112.2||4
1667220000000|2022-10-31 12:40:00|2115.2|2101.2|2115.2|2100.2|2115.2|2101.2|2115.2|2099.7|2
1667220300000|2022-10-31 12:45:00||2099.7||2099.7||2099.7||2099.7|0
1667220600000|2022-10-31 12:50:00|2114.7||2114.2||2115.2||2114.2||0
1667220900000|2022-10-31 12:55:00|2114.7||2114.2||2114.7||2114.2||0
1667221200000|2022-10-31 13:00:00||2100.2||2101.2||2101.2||2100.2|0
1667221800000|2022-10-31 13:10:00||2101.7||2102.2||2102.2||2101.7|0
1667222700000|2022-10-31 13:25:00|2117|2103.2|2116.7|2103.2|2117|2103.2|2116.7|2103.2|10
1667223000000|2022-10-31 13:30:00|2117|2109|2117.5|2104.2|2117.5|2109|2117|2103.2|17
1667223300000|2022-10-31 13:35:00||2104.5||2104.5||2104.5||2104.5|0
1667223600000|2022-10-31 13:40:00|2117.7|2104.7|2118.2|2104.7|2119.2|2104.7|2117.7|2104.7|6
1667223900000|2022-10-31 13:45:00|2117.7|2105|2117.7|2105|2117.7|2105|2117.7|2105|0
1667224200000|2022-10-31 13:50:00|2115.2|2104.7|2116.2|2104.7|2116.2|2104.7|2115.2|2104.7|0
1667225100000|2022-10-31 14:05:00||2105||2105.2||2105.2||2105|0
1667225400000|2022-10-31 14:10:00|2117.7|2105.5|2117.7|2106.7|2117.7|2106.7|2117.7|2105.5|3
1667225700000|2022-10-31 14:15:00|2117.2|2107|2121.2|2109.2|2121.2|2109.2|2117.2|2107|11
1667226000000|2022-10-31 14:20:00|2120.2|2109.5|2120.2|2109.7|2120.2|2109.7|2120.2|2109.2|0
1667226300000|2022-10-31 14:25:00|2121.2|2109.5|2121.2|2110.5|2121.2|2110.5|2121.2|2109.5|1
1667226600000|2022-10-31 14:30:00|2120.2|2111|2120.2|2109.2|2120.2|2111|2120.2|2109.2|0
1667226900000|2022-10-31 14:35:00|2121.2||2121.2||2121.2||2121.2||1
1667227200000|2022-10-31 14:40:00|2122.2|2109.7|2122.7|2111.2|2122.7|2111.2|2122.2|2109.7|8
1667227500000|2022-10-31 14:45:00||2111.5||2112.5||2112.7||2111.5|1
1667227800000|2022-10-31 14:50:00|2123|2113|2127.2|2116.2|2127.2|2116.2|2123|2113|3
1667228100000|2022-10-31 14:55:00|2129.2||2129.2||2129.2||2129.2||0
1667228400000|2022-10-31 15:00:00|2124.2|2114.5|2127.7|2113.5|2129.2|2114.5|2124.2|2113.5|6
1667228700000|2022-10-31 15:05:00|2129.2|2113.7|2132.2|2116.2|2133.7|2116.2|2129.2|2113.7|8
1667229000000|2022-10-31 15:10:00||2117.2||2117.2||2122||2117.2|3
1667229300000|2022-10-31 15:15:00|2130.2|2118.2|2128.2|2116.2|2130.2|2120|2128|2116.2|8
1667290500000|2022-11-01 08:15:00|2126.2|2114.2|2126.2|2114.2|2126.2|2114.2|2126.2|2114.2|0
1667291100000|2022-11-01 08:25:00|2132.2|2118.4|2135.2|2118.2|2137.2|2118.4|2132.2|2116.2|0
1667291400000|2022-11-01 08:30:00|2133.2|2121.2|2135.2|2121.2|2135.2|2121.2|2133.2|2121.2|1
1667291700000|2022-11-01 08:35:00|2134.2|2122.2|2138.2|2127.2|2141.2|2128.2|2133.2|2122.2|11
1667292000000|2022-11-01 08:40:00|2137.2|2126.9|2132.7|2124.4|2138.2|2127.2|2132.7|2124.4|2
1667292300000|2022-11-01 08:45:00|2137.2|2124.9|2136.2|2122.7|2137.2|2127.4|2134.4|2122.2|46
1667292600000|2022-11-01 08:50:00|2135.9|2123.2|2137.2|2127.2|2137.7|2128.2|2135.2|2123.2|20
1667292900000|2022-11-01 08:55:00|2135.2|2124.4|2134.7|2123.4|2135.2|2124.4|2134.7|2123.4|2
1667293200000|2022-11-01 09:00:00|2134.4|2123.2|2131.9|2121.2|2134.7|2123.2|2131.4|2121.2|20
1667293500000|2022-11-01 09:05:00|2131.7||2132.2||2132.2||2131.4||0
1667293800000|2022-11-01 09:10:00|2131.9|2121.4|2131.9|2121.4|2131.9|2121.4|2131.9|2121.4|0
1667294100000|2022-11-01 09:15:00|2132.2|2121.2|2133.7|2123.2|2134.2|2123.2|2132.2|2121.2|26
1667294400000|2022-11-01 09:20:00|2133.9||2134.7||2134.7||2133.7||0
1667294700000|2022-11-01 09:25:00|2134.2|2122.4|2132.2|2122.7|2134.2|2122.7|2132.2|2122.4|0
1667295000000|2022-11-01 09:30:00||2122.9||2122.7||2122.9||2122.7|0
1667295300000|2022-11-01 09:35:00|2134.2|2122.9|2134.7|2124.2|2134.7|2126.2|2134.2|2122.9|25
1667295600000|2022-11-01 09:40:00|2134.4|2122.7|2134.2|2123.2|2134.4|2123.2|2133.9|2122.7|0
1667295900000|2022-11-01 09:45:00|2134.7||2133.2||2134.7||2132.2||1
1667296200000|2022-11-01 09:50:00|2132.9|2122.7|2132.2|2121.4|2132.9|2122.7|2132.2|2120.2|52
1667296500000|2022-11-01 09:55:00|2131.9|2121.7|2131.2|2121.4|2132.2|2121.7|2128.4|2120.2|10
1667297400000|2022-11-01 10:10:00|2132.2|2123.2|2132.2|2121.4|2132.2|2123.2|2132.2|2121.4|2
1667297700000|2022-11-01 10:15:00||2121.7||2121.4||2121.7||2121.4|0
1667298300000|2022-11-01 10:25:00|2131.9|2121.9|2132.2|2121.7|2132.2|2122.2|2131.9|2121.2|8
1667298600000|2022-11-01 10:30:00|2131.9|2121.9|2131.9|2122.2|2131.9|2122.2|2131.9|2121.9|0
1667298900000|2022-11-01 10:35:00|2132.2|2124.2|2133.9|2124.2|2134.2|2125.7|2132.2|2124.2|3
1667299500000|2022-11-01 10:45:00|2134.2|2122.4|2134.2|2123.2|2134.2|2124.4|2134.2|2122.4|5
1667299800000|2022-11-01 10:50:00||2123.4||2123.4||2123.4||2123.4|0
1667300100000|2022-11-01 10:55:00|2134.7|2123.7|2137.2|2126.2|2137.2|2126.2|2134.2|2123.7|57
1667300400000|2022-11-01 11:00:00|2134.9|2126.4|2136.2|2126.2|2137.4|2126.7|2134.9|2126.2|14
1667300700000|2022-11-01 11:05:00|2137.4|2127.2|2137.4|2127.2|2137.4|2127.2|2137.4|2127.2|1
1667301000000|2022-11-01 11:10:00|2137.7||2137.7||2137.7||2137.4||2
1667301900000|2022-11-01 11:25:00|2136.2||2136.2||2136.2||2136.2||0
1667302200000|2022-11-01 11:30:00|2137.7||2137.7||2137.7||2137.7||2
1667302800000|2022-11-01 11:40:00||2127.4||2127.4||2127.4||2127.4|0
1667303100000|2022-11-01 11:45:00|2138.2|2127.2|2138.2|2127.2|2138.2|2127.2|2138.2|2127.2|5
1667304000000|2022-11-01 12:00:00||2127.4||2127.4||2127.4||2127.2|0
1667305200000|2022-11-01 12:20:00||2127.7||2127.7||2127.7||2127.7|0
1667305500000|2022-11-01 12:25:00||2127.4||2127.4||2127.4||2127.4|0
1667306100000|2022-11-01 12:35:00|2137.2||2137.2||2137.2||2137.2||0
1667307000000|2022-11-01 12:50:00|2136.9|2127.2|2135.7|2126.2|2136.9|2127.2|2135.7|2126.2|12
1667307300000|2022-11-01 12:55:00|2135.9|2125.7|2135.2|2124.2|2135.9|2125.7|2135.2|2123.9|28
1667307600000|2022-11-01 13:00:00|2134.9|2123.9|2132.4|2122.2|2134.9|2123.9|2132.4|2122.2|36
1667307900000|2022-11-01 13:05:00|2132.2|2121.9|2132.2|2121.9|2132.2|2121.9|2131.9|2121.9|10
1667308200000|2022-11-01 13:10:00|2131.9||2131.2||2132.2||2131.2||0
1667308800000|2022-11-01 13:20:00|2131.7||2131.2||2131.7||2131.2||8
1667309100000|2022-11-01 13:25:00|2130.9|2121.7|2130.9|2121.7|2131.2|2121.7|2130.7|2121.7|10
1667309400000|2022-11-01 13:30:00|2131.2|2120.4|2131.2|2120.2|2131.4|2120.4|2131.2|2120.2|16
1667309700000|2022-11-01 13:35:00|2131.4|2118.4|2127.2|2116.2|2131.4|2118.4|2127.2|2116.2|1
1667310000000|2022-11-01 13:40:00|2124.2|2115.4|2129.2|2115.2|2130.2|2120.9|2124.2|2115.2|5
1667310300000|2022-11-01 13:45:00||2116.2||2117.2||2117.2||2115.2|0
1667310600000|2022-11-01 13:50:00|2128.9|2115.2|2127.2|2113.4|2128.9|2119.7|2127.2|2113.4|4
1667310900000|2022-11-01 13:55:00|2126.2|2113.2|2126.2|2113.2|2126.2|2113.2|2126.2|2113.2|0
1667311200000|2022-11-01 14:00:00|2121.2|2112.4|2125.2|2113.2|2126.2|2113.2|2121.2|2112.4|21
1667311500000|2022-11-01 14:05:00|2124.2|2112.7|2124.9|2112.4|2126.2|2113.2|2124.2|2112.4|0
1667311800000|2022-11-01 14:10:00|2124.7|2112.2|2122.2|2106.4|2124.7|2112.2|2120.2|2106.2|6
1667312100000|2022-11-01 14:15:00|2120.2|2106.7|2120.2|2108.7|2120.2|2109.2|2115.7|2106.7|1
1667312400000|2022-11-01 14:20:00|2119.9|2107.2|2119.7|2108.4|2119.9|2108.4|2118.9|2106.9|10
1667312700000|2022-11-01 14:25:00|2119.2|2108.7|2119.2|2108.7|2119.2|2108.7|2119.2|2108.7|0
1667313000000|2022-11-01 14:30:00||2110.9||2107.9||2110.9||2107.9|3
1667313300000|2022-11-01 14:35:00||2108.2||2108.7||2109.2||2108.2|5
1667313600000|2022-11-01 14:40:00|2118.2|2107.7|2116.2|2105.2|2118.2|2107.9|2114.2|2105.2|85
1667313900000|2022-11-01 14:45:00|2115.9|2105.4|2115.4|2107.2|2115.9|2107.2|2111.9|2102.2|66
1667314200000|2022-11-01 14:50:00|2115.2|2102.7|2113.7|2100.7|2115.2|2105.4|2109.4|2100.4|51
1667314500000|2022-11-01 14:55:00|2112.2|2100.4|2113.7|2099.7|2113.7|2101.7|2108.4|2098.2|32
1667314800000|2022-11-01 15:00:00||2099.9||2099.7||2099.9||2099.7|0
1667315100000|2022-11-01 15:05:00|2111.9|2103.9|2116.2|2103.9|2116.2|2103.9|2111.9|2103.9|37
1667315400000|2022-11-01 15:10:00|2115.2|2101.7|2114.9|2101.4|2115.2|2101.7|2114.9|2099.9|0
1667315700000|2022-11-01 15:15:00|2114.7|2102.2|2118.2|2104.2|2118.2|2104.2|2114.7|2102.2|12
1667376900000|2022-11-02 08:15:00|2118.2|2104.2|2118.2|2104.2|2118.2|2104.2|2118.2|2104.2|0
1667378700000|2022-11-02 08:45:00|2124.2|2108.4|2124.2|2109.2|2124.9|2116.2|2124.2|2107.7|1
1667379000000|2022-11-02 08:50:00|2123.9||2122.2||2123.9||2122.2||0
1667379300000|2022-11-02 08:55:00|2122.7||2123.2||2123.2||2122.7||0
1667379600000|2022-11-02 09:00:00|2123.9|2109.4|2124.2|2109.4|2124.2|2109.4|2123.9|2109.4|1
1667379900000|2022-11-02 09:05:00|2122.9|2109.7|2124.2|2109.7|2124.2|2109.7|2122.9|2109.7|0
1667380200000|2022-11-02 09:10:00|2123.9|2106.9|2121.4|2105.2|2124.2|2107.4|2117.2|2105.2|25
1667380500000|2022-11-02 09:15:00|2121.2|2104.9|2121.4|2103.9|2121.4|2104.9|2120.9|2103.7|0
1667380800000|2022-11-02 09:20:00|2120.9|2103.7|2121.4|2106.9|2121.4|2106.9|2120.9|2103.7|4
1667381100000|2022-11-02 09:25:00||2106.7||2105.4||2106.9||2104.9|0
1667381400000|2022-11-02 09:30:00|2121.9|2104.9|2114.7|2104.7|2122.2|2104.9|2114.7|2104.4|0
1667381700000|2022-11-02 09:35:00|2116.9|2104.9|2120.9|2104.4|2120.9|2104.9|2116.9|2104.4|10
1667382000000|2022-11-02 09:40:00|2114.7|2104.2|2114.7|2104.2|2120.9|2104.7|2114.7|2104.2|4
1667382300000|2022-11-02 09:45:00||2103.9||2103.9||2104.2||2103.7|0
1667382600000|2022-11-02 09:50:00|2120.9|2104.2|2120.9|2105.2|2120.9|2105.2|2120.9|2104.2|2
1667382900000|2022-11-02 09:55:00||2104.4||2105.2||2105.2||2104.2|0
1667383200000|2022-11-02 10:00:00|2120.7|2106.7|2121.2|2107.2|2121.2|2107.2|2120.7|2106.7|27
1667383500000|2022-11-02 10:05:00||2108.7||2108.7||2108.7||2108.7|0
1667383800000|2022-11-02 10:10:00|2122.2|2113.2|2121.9|2113.2|2122.2|2113.2|2121.9|2113.2|9
1667384100000|2022-11-02 10:15:00|2121.4|2109.7|2121.9|2112.4|2121.9|2113.2|2121.4|2109.7|5
1667384400000|2022-11-02 10:20:00|2121.7|2110.9|2122.4|2112.9|2122.4|2112.9|2121.7|2110.9|52
1667384700000|2022-11-02 10:25:00|2122.9|2113.2|2126.7|2114.4|2126.7|2115.2|2122.2|2113.2|19
1667385000000|2022-11-02 10:30:00|2126.2|2115.9|2125.9|2116.4|2126.7|2116.4|2125.9|2115.9|2
1667385300000|2022-11-02 10:35:00|2125.7|2114.9|2123.9|2110.9|2125.9|2114.9|2123.9|2110.9|45
1667385600000|2022-11-02 10:40:00|2123.2|2112.4|2123.9|2114.7|2123.9|2114.7|2123.2|2112.4|25
1667385900000|2022-11-02 10:45:00|2125.4|2116.2|2126.2|2113.2|2126.2|2117.4|2125.4|2113.2|14
1667386200000|2022-11-02 10:50:00|2126.4|2114.7|2125.7|2113.2|2126.7|2114.7|2122.7|2113.2|10
1667386500000|2022-11-02 10:55:00|2125.4|2114.7|2125.4|2114.7|2125.4|2114.7|2125.4|2114.7|0
1667386800000|2022-11-02 11:00:00|2125.2|2116.2|2128.2|2114.7|2128.2|2116.2|2125.2|2114.7|43
1667387100000|2022-11-02 11:05:00|2128.4|2116.2|2128.7|2116.7|2128.7|2116.7|2128.2|2114.7|7
1667387400000|2022-11-02 11:10:00|2129.4|2120.7|2129.2|2117.2|2130.4|2120.7|2128.7|2115.2|15
1667387700000|2022-11-02 11:15:00|2129.9|2117.4|2130.2|2118.2|2130.2|2120.7|2125.7|2116.9|7
1667388000000|2022-11-02 11:20:00|2127.9|2119.7|2130.2|2119.7|2130.2|2119.7|2127.9|2119.7|0
1667388300000|2022-11-02 11:25:00|2131.4|2122.2|2131.2|2120.9|2132.2|2122.2|2131.2|2118.2|12
1667388600000|2022-11-02 11:30:00|2131.7|2123.2|2131.7|2123.2|2131.7|2123.2|2131.7|2123.2|10
1667388900000|2022-11-02 11:35:00||2119.4||2119.4||2121.2||2119.4|10
1667389200000|2022-11-02 11:40:00|2131.9|2119.7|2131.9|2121.2|2131.9|2121.2|2131.9|2119.4|5
1667389500000|2022-11-02 11:45:00||2121.4||2121.4||2122.9||2121.4|6
1667389800000|2022-11-02 11:50:00|2131.2|2122.9|2131.7|2122.9|2131.9|2122.9|2131.2|2122.9|1
1667390100000|2022-11-02 11:55:00|2133.7|2124.4|2134.9|2123.2|2135.2|2124.4|2133.7|2122.9|10
1667390400000|2022-11-02 12:00:00|2134.7|2121.7|2134.2|2121.7|2134.7|2121.9|2134.2|2121.7|2
1667390700000|2022-11-02 12:05:00||2121.9||2121.9||2121.9||2121.9|0
1667391000000|2022-11-02 12:10:00|2133.9|2122.2|2133.9|2123.2|2134.7|2123.2|2130.4|2122.2|2
1667391300000|2022-11-02 12:15:00|2133.7|2121.9|2132.4|2119.4|2133.7|2122.2|2132.4|2119.2|9
1667391600000|2022-11-02 12:20:00|2133.2|2120.2|2133.7|2121.7|2133.7|2121.7|2132.4|2120.2|0
1667392500000|2022-11-02 12:35:00|2133.9|2121.9|2135.9|2125.2|2135.9|2125.2|2132.2|2121.9|5
1667392800000|2022-11-02 12:40:00|2135.7|2124.2|2134.9|2121.9|2135.7|2124.2|2134.9|2121.9|20
1667393100000|2022-11-02 12:45:00|2134.7|2120.7|2134.7|2120.7|2134.7|2120.7|2134.7|2120.7|0
1667393400000|2022-11-02 12:50:00||2120.9||2120.9||2120.9||2120.9|0
1667393700000|2022-11-02 12:55:00||2121.2||2121.2||2121.2||2120.9|0
1667394000000|2022-11-02 13:00:00||2121.4||2121.2||2121.4||2121.2|0
1667394300000|2022-11-02 13:05:00|2134.4|2120.9|2134.4|2121.4|2134.4|2121.4|2134.4|2120.9|0
1667394600000|2022-11-02 13:10:00|2134.2|2119.2|2133.2|2119.2|2134.2|2119.2|2133.2|2119.2|1
1667394900000|2022-11-02 13:15:00|2132.9|2117.4|2131.4|2117.2|2132.9|2117.4|2131.2|2116.4|0
1667395200000|2022-11-02 13:20:00|2131.2|2117.4|2127.9|2117.9|2131.2|2117.9|2126.9|2117.4|0
1667395500000|2022-11-02 13:25:00|||||||||2
1667395800000|2022-11-02 13:30:00|2127.7|2118.2|2127.7|2117.4|2127.7|2118.2|2127.7|2117.4|11
1667396100000|2022-11-02 13:35:00|2130.2|2119.2|2130.2|2120.2|2130.2|2120.2|2130.2|2119.2|5
1667396400000|2022-11-02 13:40:00|2129.9|2117.4|2128.2|2117.4|2130.2|2117.4|2128.2|2117.4|1
1667397000000|2022-11-02 13:50:00|2130.2|2117.2|2130.2|2120.2|2130.2|2120.2|2130.2|2117.2|5
1667397300000|2022-11-02 13:55:00||2116.4||2116.4||2116.4||2116.4|6
1667397600000|2022-11-02 14:00:00|2129.9|2115.9|2129.9|2116.2|2129.9|2116.2|2129.4|2115.7|10
1667397900000|2022-11-02 14:05:00|2129.2|2116.4|2129.2|2116.2|2129.2|2116.4|2129.2|2116.2|0
1667398200000|2022-11-02 14:10:00|2129.9|2116.9|2129.9|2116.9|2129.9|2116.9|2129.9|2116.9|10
1667398500000|2022-11-02 14:15:00|2130.2|2117.7|2130.2|2118.4|2130.2|2118.4|2130.2|2117.7|11
1667399100000|2022-11-02 14:25:00|2129.9||2129.2||2129.9||2129.2||0
1667399400000|2022-11-02 14:30:00|2129.9||2130.2||2130.2||2129.9||5
1667399700000|2022-11-02 14:35:00||2118.7||2118.7||2118.7||2118.7|0
1667400000000|2022-11-02 14:40:00|2129.9|2118.9|2130.2|2118.9|2130.2|2118.9|2129.9|2118.9|2
1667400300000|2022-11-02 14:45:00|||||||||4
1667400600000|2022-11-02 14:50:00|2131.9|2118.7|2132.2|2118.9|2132.2|2118.9|2131.9|2118.7|8
1667400900000|2022-11-02 14:55:00|2133.2|2119.2|2132.2|2119.2|2133.2|2119.4|2132.2|2118.9|5
1667401200000|2022-11-02 15:00:00|2133.2||2133.2||2133.2||2133.2||5
1667401500000|2022-11-02 15:05:00|2134.7||2134.7||2134.7||2134.7||3
1667401800000|2022-11-02 15:10:00|2132.2|2124.2|2134.4|2123.9|2134.7|2124.2|2132.2|2123.9|17
1667402100000|2022-11-02 15:15:00|2134.2|2120.2|2134.2|2122.2|2134.2|2122.2|2134.2|2120.2|1
1667463300000|2022-11-03 08:15:00|2134.2|2122.2|2134.2|2122.2|2134.2|2122.2|2134.2|2122.2|0
1667463600000|2022-11-03 08:20:00|2122.2|2095.4|2122.2|2092.2|2126.9|2095.4|2122.2|2092.2|0
1667463900000|2022-11-03 08:25:00|2112.2|2092.7|2112.2|2092.7|2112.2|2092.7|2112.2|2092.7|0
1667464200000|2022-11-03 08:30:00||2092.2||2093.2||2093.2||2092.2|1
1667464500000|2022-11-03 08:35:00|2116.7|2096.2|2113.2|2100.2|2116.7|2100.2|2111.2|2093.2|3
1667464800000|2022-11-03 08:40:00|2117.9|2100.4|2118.4|2101.9|2118.7|2101.9|2117.9|2100.2|1
1667465100000|2022-11-03 08:45:00|2118.7|2102.2|2120.2|2104.4|2120.7|2109.2|2117.2|2102.2|12
1667465400000|2022-11-03 08:50:00|2120.7|2104.9|2120.7|2107.2|2120.7|2107.2|2120.4|2104.7|2
1667465700000|2022-11-03 08:55:00|2121.4|2107.4|2121.7|2107.4|2122.2|2110.2|2121.4|2107.4|5
1667466000000|2022-11-03 09:00:00|2121.4|2107.7|2119.2|2107.7|2121.4|2107.7|2119.2|2107.7|0
1667466300000|2022-11-03 09:05:00|2121.4|2108.2|2121.7|2108.4|2121.7|2108.4|2119.2|2108.2|20
1667466600000|2022-11-03 09:10:00|2121.4|2108.2|2119.7|2107.9|2121.4|2108.2|2119.7|2107.7|15
1667466900000|2022-11-03 09:15:00|2119.4|2108.2|2120.7|2108.2|2121.4|2112.2|2119.4|2107.9|10
1667467200000|2022-11-03 09:20:00|2120.2|2108.4|2116.2|2107.7|2120.2|2108.4|2116.2|2107.7|25
1667467500000|2022-11-03 09:25:00|2118.2|2108.2|2117.7|2108.2|2119.2|2108.2|2117.7|2108.2|3
1667467800000|2022-11-03 09:30:00|2119.2|2108.4|2119.2|2108.2|2119.2|2108.4|2119.2|2108.2|2
1667468700000|2022-11-03 09:45:00||2107.4||2106.4||2107.4||2106.2|6
1667469000000|2022-11-03 09:50:00|2118.9||2118.9||2118.9||2118.9||0
1667469300000|2022-11-03 09:55:00|2118.7|2105.4|2118.2|2105.4|2118.7|2105.4|2118.2|2105.4|0
1667469600000|2022-11-03 10:00:00|2117.9||2117.2||2117.9||2117.2||1
1667469900000|2022-11-03 10:05:00|2117.9|2105.7|2117.7|2106.2|2117.9|2106.2|2117.7|2105.7|4
1667470200000|2022-11-03 10:10:00||2105.4||2105.4||2105.4||2105.4|0
1667470500000|2022-11-03 10:15:00|2117.2|2105.2|2113.2|2103.4|2117.2|2105.2|2113.2|2103.4|0
1667470800000|2022-11-03 10:20:00|2110.7|2102.2|2114.7|2102.4|2116.2|2102.7|2110.7|2100.4|30
1667471100000|2022-11-03 10:25:00|2114.2|2100.4|2113.2|2100.2|2114.2|2100.4|2113.2|2100.2|4
1667471400000|2022-11-03 10:30:00|2112.7|2099.7|2112.7|2101.2|2112.7|2101.2|2112.7|2099.7|0
1667471700000|2022-11-03 10:35:00|2112.2|2099.4|2111.2|2100.2|2112.2|2100.2|2108.2|2099.4|8
1667472000000|2022-11-03 10:40:00|2110.2||2111.2||2111.2||2110.2||2
1667472300000|2022-11-03 10:45:00|2110.7|2101.2|2108.2|2099.9|2110.7|2101.2|2108.2|2099.9|11
1667472600000|2022-11-03 10:50:00|2108.9|2099.2|2108.9|2099.9|2108.9|2100.2|2108.7|2099.2|16
1667472900000|2022-11-03 10:55:00|2109.2|2099.7|2108.9|2099.2|2109.2|2099.7|2108.9|2097.7|8
1667473200000|2022-11-03 11:00:00|2107.4|2099.7|2107.4|2098.4|2107.4|2099.7|2107.4|2098.4|4
1667473500000|2022-11-03 11:05:00|2105.9|2097.7|2106.9|2096.2|2107.4|2097.7|2105.4|2096.2|4
1667473800000|2022-11-03 11:10:00|2105.4|2095.4|2106.7|2094.7|2106.9|2095.4|2103.7|2094.4|13
1667474100000|2022-11-03 11:15:00|2106.9|2094.9|2105.2|2096.2|2106.9|2096.2|2105.2|2094.9|0
1667474400000|2022-11-03 11:20:00|2106.7|2095.2|2105.2|2095.2|2106.7|2095.2|2103.7|2095.2|8
1667474700000|2022-11-03 11:25:00|2103.7||2105.2||2105.2||2103.7||1
1667475000000|2022-11-03 11:30:00|2103.7|2094.9|2105.2|2095.7|2105.2|2095.7|2103.7|2094.9|6
1667475300000|2022-11-03 11:35:00|2103.7|2095.2|2106.7|2094.2|2106.7|2095.2|2103.2|2094.2|6
1667475600000|2022-11-03 11:40:00|2105.2|2092.7|2105.2|2092.9|2105.2|2093.2|2102.9|2092.7|14
1667475900000|2022-11-03 11:45:00|2103.7||2104.7||2105.2||2102.2||7
1667476200000|2022-11-03 11:50:00|2104.9||2104.4||2105.2||2102.2||12
1667476500000|2022-11-03 11:55:00|2102.9|2093.2|2103.9|2092.9|2104.4|2093.2|2102.9|2092.9|8
1667476800000|2022-11-03 12:00:00|2103.7||2102.4||2103.7||2102.2||4
1667477100000|2022-11-03 12:05:00|2100.9|2092.2|2103.2|2092.2|2103.9|2092.2|2100.9|2092.2|11
1667477400000|2022-11-03 12:10:00|2101.7|2092.7|2103.2|2091.2|2103.2|2092.7|2101.7|2091.2|6
1667477700000|2022-11-03 12:15:00|2101.7||2101.7||2101.7||2101.7||0
1667478000000|2022-11-03 12:20:00|2103.2|2091.4|2101.7|2090.4|2103.2|2091.4|2100.2|2090.4|6
1667478300000|2022-11-03 12:25:00|2100.7|2090.2|2101.9|2090.2|2102.2|2090.2|2098.4|2089.7|4
1667478600000|2022-11-03 12:30:00|2100.4|2089.7|2101.9|2088.2|2101.9|2089.9|2097.4|2088.2|8
1667478900000|2022-11-03 12:35:00|2103.2|2088.4|2092.2|2081.4|2103.2|2094.2|2092.2|2081.4|41
1667479200000|2022-11-03 12:40:00|2092.4|2082.2|2095.9|2084.2|2095.9|2084.2|2092.4|2082.2|75
1667479500000|2022-11-03 12:45:00|2095.2|2087.2|2096.2|2087.2|2096.2|2087.2|2095.2|2087.2|13
1667479800000|2022-11-03 12:50:00|2097.7|2084.4|2095.9|2084.2|2097.7|2084.4|2095.7|2083.7|13
1667480100000|2022-11-03 12:55:00|2096.2|2084.4|2094.2|2084.2|2096.7|2085.4|2093.2|2084.2|37
1667480400000|2022-11-03 13:00:00|2093.9|2083.7|2093.2|2081.2|2093.9|2083.7|2093.2|2080.7|10
1667480700000|2022-11-03 13:05:00||2081.4||2082.7||2083.2||2081.4|1
1667481000000|2022-11-03 13:10:00|2093.7|2081.9|2094.9|2084.2|2095.2|2084.2|2093.7|2081.9|20
1667481300000|2022-11-03 13:15:00|2094.2|2082.2|2092.9|2084.2|2094.2|2084.2|2092.9|2082.2|10
1667481600000|2022-11-03 13:20:00|2092.2|2083.7|2091.2|2082.4|2092.2|2083.7|2091.2|2082.2|14
1667481900000|2022-11-03 13:25:00|2092.2|2084.2|2093.9|2082.4|2095.2|2084.2|2092.2|2082.4|17
1667482200000|2022-11-03 13:30:00|2093.7|2082.7|2096.7|2083.4|2096.7|2084.4|2092.2|2082.4|35
1667482500000|2022-11-03 13:35:00|2098.2|2083.9|2097.2|2086.7|2099.2|2086.7|2097.2|2083.9|0
1667482800000|2022-11-03 13:40:00||2085.4||2087.4||2087.4||2085.4|11
1667483100000|2022-11-03 13:45:00|2096.2|2087.2|2096.2|2086.9|2096.2|2087.2|2096.2|2086.9|16
1667483400000|2022-11-03 13:50:00|2097.2|2087.2|2097.2|2087.2|2097.2|2087.2|2097.2|2087.2|5
1667483700000|2022-11-03 13:55:00|2096.2|2086.7|2096.2|2086.7|2097.2|2086.7|2096.2|2086.7|4
1667484000000|2022-11-03 14:00:00|2095.7|2084.4|2095.7|2084.4|2095.7|2084.4|2095.7|2084.4|20
1667484300000|2022-11-03 14:05:00|2094.9|2086.7|2094.9|2084.2|2094.9|2086.7|2094.9|2083.2|5
1667484600000|2022-11-03 14:10:00|2098.7|2084.4|2095.7|2084.4|2098.7|2084.4|2095.7|2084.4|8
1667484900000|2022-11-03 14:15:00|2096.2|2084.7|2097.4|2087.7|2097.4|2088.7|2096.2|2084.7|6
1667485200000|2022-11-03 14:20:00|2098.7|2088.2|2098.7|2088.4|2098.7|2088.4|2098.7|2088.2|3
1667485500000|2022-11-03 14:25:00|2102.2|2088.7|2101.2|2088.9|2102.2|2088.9|2101.2|2088.7|5
1667485800000|2022-11-03 14:30:00|2100.9|2088.7|2098.2|2088.7|2101.2|2088.7|2098.2|2088.7|0
1667486100000|2022-11-03 14:35:00|2097.9|2088.2|2099.2|2088.2|2099.2|2088.2|2095.4|2087.2|42
1667486400000|2022-11-03 14:40:00|2097.2|2087.7|2099.2|2086.4|2099.2|2087.7|2095.7|2086.2|55
1667486700000|2022-11-03 14:45:00|2097.2|2086.7|2097.2|2086.7|2097.2|2086.7|2097.2|2086.7|0
1667487000000|2022-11-03 14:50:00|2099.2|2086.4|2099.2|2086.7|2099.2|2086.7|2099.2|2086.2|40
1667487300000|2022-11-03 14:55:00||2087.2||2069.2||2087.2||2069.2|111
1667487600000|2022-11-03 15:00:00|2097.2|2069.4|2094.9|2075.2|2097.2|2087.2|2094.9|2069.4|1
1667487900000|2022-11-03 15:05:00|2095.2|2080.2|2102.2|2089.2|2102.2|2093.2|2094.2|2080.2|139
1667488200000|2022-11-03 15:10:00|2101.9|2089.4|2100.2|2087.4|2102.2|2091.7|2099.7|2080.2|2
1667488500000|2022-11-03 15:15:00|2102.2|2089.2|2106.2|2089.2|2106.2|2094.2|2102.2|2089.2|34
1667549700000|2022-11-04 08:15:00|2106.2|2089.2|2106.2|2089.2|2106.2|2089.2|2106.2|2089.2|0
1667550300000|2022-11-04 08:25:00|2108.4|2095.7|2119.9|2096.9|2120.2|2096.9|2108.4|2095.7|0
1667550600000|2022-11-04 08:30:00|2117.2|2097.2|2116.2|2097.4|2117.2|2097.4|2116.2|2097.2|0
1667550900000|2022-11-04 08:35:00|2115.7|2098.9|2113.4|2099.2|2116.2|2105.4|2113.4|2097.4|0
1667551200000|2022-11-04 08:40:00|2113.2|2097.4|2113.4|2098.2|2113.4|2098.2|2113.2|2097.4|1
1667551500000|2022-11-04 08:45:00|2114.9|2098.4|2116.2|2101.9|2116.9|2101.9|2114.9|2098.2|1
1667551800000|2022-11-04 08:50:00|2116.9|2102.7|2115.2|2100.4|2117.7|2102.9|2114.2|2100.4|4
1667552100000|2022-11-04 08:55:00|2114.9|2100.7|2113.2|2101.9|2114.9|2104.2|2113.2|2099.4|2
1667552400000|2022-11-04 09:00:00|2112.7|2100.2|2116.2|2101.9|2116.2|2101.9|2112.7|2100.2|12
1667552700000|2022-11-04 09:05:00|2117.4|2102.4|2117.4|2101.9|2117.4|2102.4|2117.4|2101.9|0
1667553000000|2022-11-04 09:10:00||2102.2||2102.7||2102.9||2101.9|0
1667553300000|2022-11-04 09:15:00|2119.9|2102.9|2119.7|2107.2|2120.2|2107.2|2119.7|2102.7|30
1667553900000|2022-11-04 09:25:00|2120.2|2107.7|2119.7|2107.9|2120.2|2108.4|2119.7|2107.2|1
1667554200000|2022-11-04 09:30:00|2120.2|2108.2|2120.2|2108.4|2120.2|2108.4|2120.2|2107.7|2
1667554500000|2022-11-04 09:35:00|2121.2|2108.7|2121.2|2109.2|2121.2|2109.2|2121.2|2108.7|2
1667554800000|2022-11-04 09:40:00|2117.7||2120.9||2121.2||2117.7||3
1667555400000|2022-11-04 09:50:00|2120.7|2109.4|2120.7|2109.4|2120.7|2109.4|2120.7|2109.4|0
1667555700000|2022-11-04 09:55:00|2121.2|2109.7|2121.2|2109.7|2121.2|2109.7|2121.2|2109.7|1
1667556300000|2022-11-04 10:05:00|2120.7|2109.9|2120.7|2109.9|2120.7|2109.9|2120.7|2109.9|0
1667556600000|2022-11-04 10:10:00||2111.2||2109.9||2112.2||2109.9|4
1667556900000|2022-11-04 10:15:00||2110.2||2110.2||2110.2||2110.2|0
1667557200000|2022-11-04 10:20:00|2120.2|2110.7|2121.2|2112.7|2121.2|2112.7|2120.2|2110.2|22
1667557500000|2022-11-04 10:25:00|2121.7|2112.9|2121.7|2110.2|2124.7|2112.9|2121.7|2110.2|29
1667557800000|2022-11-04 10:30:00||2110.4||2110.4||2110.4||2110.4|0
1667558100000|2022-11-04 10:35:00|2121.4|2112.2|2122.4|2113.2|2123.2|2113.2|2121.4|2112.2|32
1667558400000|2022-11-04 10:40:00|2123.2|2114.2|2126.7|2117.2|2126.7|2117.2|2122.7|2114.2|69
1667558700000|2022-11-04 10:45:00|2124.7|2116.2|2134.2|2120.2|2134.2|2120.2|2124.7|2116.2|16
1667559000000|2022-11-04 10:50:00||2120.4||2124.2||2124.2||2120.4|0
1667559300000|2022-11-04 10:55:00||2121.2||2124.2||2124.2||2121.2|23
1667559600000|2022-11-04 11:00:00|2133.2||2134.2||2134.2||2133.2||36
1667559900000|2022-11-04 11:05:00|2134.4|2126.2|2136.4|2125.2|2136.4|2126.2|2134.4|2124.2|29
1667560200000|2022-11-04 11:10:00|2136.7|2126.2|2136.7|2126.4|2136.7|2128.4|2135.9|2126.2|9
1667560500000|2022-11-04 11:15:00|2136.2|2126.7|2137.2|2127.2|2137.2|2127.2|2136.2|2126.7|4
1667560800000|2022-11-04 11:20:00|2136.9|2126.4|2136.9|2124.2|2136.9|2126.4|2134.2|2124.2|26
1667561100000|2022-11-04 11:25:00|2136.2|2125.2|2135.9|2123.2|2136.2|2125.2|2132.2|2123.2|50
1667561400000|2022-11-04 11:30:00|2132.2|2122.4|2131.2|2121.9|2135.4|2122.7|2130.7|2121.9|76
1667561700000|2022-11-04 11:35:00|2132.2|2122.2|2131.9|2121.9|2132.2|2123.2|2131.9|2121.9|63
1667562000000|2022-11-04 11:40:00|2129.2|2120.4|2129.2|2119.4|2129.2|2120.4|2128.2|2119.2|20
1667562300000|2022-11-04 11:45:00|2127.2|2118.4|2131.2|2121.2|2131.2|2121.2|2127.2|2118.4|51
1667562600000|2022-11-04 11:50:00|2131.7||2134.7||2134.7||2131.7||2
1667562900000|2022-11-04 11:55:00|2135.2|2119.4|2133.2|2119.9|2135.2|2119.9|2133.2|2119.4|1
1667563200000|2022-11-04 12:00:00|2132.9||2131.2||2132.9||2131.2||0
1667563800000|2022-11-04 12:10:00||2120.2||2120.2||2120.2||2120.2|0
1667564100000|2022-11-04 12:15:00|2131.7||2131.7||2131.7||2131.7||0
1667564400000|2022-11-04 12:20:00||2121.2||2121.2||2121.2||2121.2|0
1667564700000|2022-11-04 12:25:00||2119.9||2119.2||2119.9||2119.2|1
1667565000000|2022-11-04 12:30:00|2131.4|2118.7|2128.4|2114.2|2131.4|2118.7|2126.7|2114.2|80
1667565300000|2022-11-04 12:35:00|2128.2|2114.4|2133.2|2117.7|2133.7|2117.7|2127.9|2114.4|34
1667565600000|2022-11-04 12:40:00|2132.9|2117.9|2132.4|2118.7|2132.9|2118.7|2128.9|2117.7|5
1667565900000|2022-11-04 12:45:00|2134.4|2118.9|2135.2|2121.2|2135.9|2121.2|2134.2|2118.9|0
1667566200000|2022-11-04 12:50:00|2134.9||2135.2||2135.2||2134.9||0
1667566500000|2022-11-04 12:55:00|2135.7||2136.2||2136.2||2135.7||0
1667566800000|2022-11-04 13:00:00|2135.9|2121.4|2135.9|2121.2|2135.9|2121.7|2135.9|2121.2|0
1667567100000|2022-11-04 13:05:00||2121.4||2121.4||2121.4||2121.4|0
1667567400000|2022-11-04 13:10:00|2136.2|2121.2|2138.2|2127.7|2138.2|2127.7|2135.2|2121.2|11
1667567700000|2022-11-04 13:15:00|2140.2|2127.9|2140.2|2127.9|2140.2|2127.9|2140.2|2127.9|6
1667568000000|2022-11-04 13:20:00|2139.9|2127.7|2139.2|2127.7|2139.9|2127.7|2139.2|2127.7|0
1667568300000|2022-11-04 13:25:00|2138.9||2138.2||2138.9||2138.2||0
1667568900000|2022-11-04 13:35:00|2139.7||2139.7||2139.7||2139.7||1
1667569200000|2022-11-04 13:40:00|2139.4|2130.2|2139.2|2127.7|2139.4|2130.2|2139.2|2127.7|2
1667569500000|2022-11-04 13:45:00|2138.9|2125.9|2137.9|2126.2|2138.9|2126.2|2137.7|2125.9|22
1667569800000|2022-11-04 13:50:00|2137.7|2126.4|2137.9|2126.7|2137.9|2126.7|2137.7|2126.4|3
1667570100000|2022-11-04 13:55:00|2137.2|2126.9|2136.9|2127.2|2137.2|2127.2|2136.9|2126.9|0
1667570400000|2022-11-04 14:00:00|2137.2|2129.2|2140.2|2127.9|2140.2|2129.2|2137.2|2127.4|15
1667570700000|2022-11-04 14:05:00|2142.2|2128.2|2142.2|2132.2|2142.2|2132.2|2142.2|2128.2|2
1667571000000|2022-11-04 14:10:00|2143.9|2134.2|2151.7|2139.7|2151.7|2139.7|2143.7|2134.2|97
1667571300000|2022-11-04 14:15:00|2152.2|2143.7|2154.2|2141.7|2158.2|2146.7|2152.2|2139.7|335
1667571600000|2022-11-04 14:20:00|2153.2|2144.2|2153.4|2140.9|2154.2|2144.2|2152.2|2140.4|105
1667571900000|2022-11-04 14:25:00|2153.7|2141.2|2153.7|2141.7|2153.7|2141.7|2153.7|2141.2|0
1667572200000|2022-11-04 14:30:00|2153.2|2144.2|2152.2|2142.2|2153.2|2144.2|2152.2|2141.7|1
1667572500000|2022-11-04 14:35:00|2153.2|2141.9|2153.7|2144.2|2153.7|2144.2|2153.2|2141.9|12
1667572800000|2022-11-04 14:40:00|2154.2|2144.4|2156.9|2146.2|2157.2|2147.2|2153.2|2144.4|139
1667573100000|2022-11-04 14:45:00|2157.2|2147.2|2161.2|2148.2|2161.2|2152.2|2156.9|2146.2|86
1667573400000|2022-11-04 14:50:00|2158.2|2150.2|2158.4|2149.2|2161.2|2151.4|2158.2|2148.2|109
1667573700000|2022-11-04 14:55:00|2157.2|2148.2|2157.2|2147.4|2157.2|2148.2|2155.9|2146.4|9
1667574000000|2022-11-04 15:00:00|2158.2|2147.2|2159.9|2147.4|2160.7|2147.4|2157.7|2146.9|35
1667574300000|2022-11-04 15:05:00|2159.2|2147.7|2159.2|2147.7|2159.2|2148.2|2158.2|2147.7|3
1667574600000|2022-11-04 15:10:00|2158.2|2148.2|2157.2|2147.4|2158.2|2148.2|2156.2|2147.4|2
1667574900000|2022-11-04 15:15:00|2158.2|2147.7|2157.7|2148.2|2158.2|2148.4|2157.7|2147.7|5
1667808900000|2022-11-07 08:15:00|2157.7||2157.7||2157.7||2157.7||0
1667810400000|2022-11-07 08:40:00|2165.4|2148.7|2165.4|2151.2|2165.7|2157.2|2165.4|2148.7|6
1667811000000|2022-11-07 08:50:00|2166.2|2151.4|2167.2|2151.4|2167.2|2151.7|2166.2|2151.2|0
1667811300000|2022-11-07 08:55:00|2172.2|2151.7|2172.2|2157.2|2172.2|2157.2|2172.2|2151.7|2
1667811600000|2022-11-07 09:00:00|2167.2|2157.7|2177.2|2160.7|2177.2|2162.9|2167.2|2156.9|2
1667811900000|2022-11-07 09:05:00|2176.7|2160.9|2177.2|2161.2|2177.2|2162.4|2176.4|2160.9|3
1667812200000|2022-11-07 09:10:00|2176.2|2160.9|2176.2|2161.2|2176.2|2162.4|2176.2|2160.9|0
1667812500000|2022-11-07 09:15:00|2174.9||2174.9||2174.9||2174.9||1
1667812800000|2022-11-07 09:20:00|2174.7|2159.7|2174.7|2159.7|2174.7|2159.7|2172.2|2159.7|1
1667813100000|2022-11-07 09:25:00|2174.4|2158.9|2172.2|2158.9|2174.4|2158.9|2172.2|2158.9|0
1667813400000|2022-11-07 09:30:00||2159.2||2159.2||2159.2||2159.2|0
1667813700000|2022-11-07 09:35:00|2173.9|2160.2|2172.2|2160.4|2173.9|2164.2|2172.2|2160.2|11
1667814000000|2022-11-07 09:40:00||2160.2||2160.2||2160.2||2160.2|1
1667814300000|2022-11-07 09:45:00|2171.9|2159.2|2170.9|2155.2|2171.9|2159.2|2170.9|2155.2|7
1667814600000|2022-11-07 09:50:00|2170.2|2153.4|2167.7|2152.7|2170.2|2153.4|2167.7|2152.4|0
1667814900000|2022-11-07 09:55:00|2167.4||2166.2||2167.4||2166.2||0
1667815200000|2022-11-07 10:00:00|2166.9|2152.9|2166.9|2152.7|2166.9|2152.9|2166.9|2152.7|0
1667815500000|2022-11-07 10:05:00|2167.2|2153.2|2166.9|2153.2|2167.2|2153.2|2166.9|2153.2|0
1667815800000|2022-11-07 10:10:00|2166.2||2166.2||2166.2||2163.2||0
1667816100000|2022-11-07 10:15:00|2166.9|2153.7|2167.9|2153.9|2167.9|2153.9|2166.9|2153.7|11
1667816400000|2022-11-07 10:20:00|2168.9|2154.2|2166.2|2154.9|2168.9|2154.9|2166.2|2154.2|4
1667816700000|2022-11-07 10:25:00||2155.2||2155.2||2155.2||2155.2|0
1667817000000|2022-11-07 10:30:00|||||||||1
1667817300000|2022-11-07 10:35:00|2167.2|2155.7|2166.2|2155.7|2167.2|2155.7|2166.2|2155.7|1
1667817600000|2022-11-07 10:40:00|2164.9|2154.4|2163.2|2152.7|2164.9|2154.4|2163.2|2152.7|0
1667817900000|2022-11-07 10:45:00|2162.3|2150.7|2161.6|2148.6|2162.3|2150.7|2161.6|2148.6|1
1667818200000|2022-11-07 10:50:00||2148.9||2148.9||2148.9||2148.9|0
1667819400000|2022-11-07 11:10:00||2149.4||2149.9||2149.9||2149.4|0
1667819700000|2022-11-07 11:15:00||2148.9||2148.9||2148.9||2148.9|0
1667820900000|2022-11-07 11:35:00|2161.4||2161.1||2161.6||2161.1||0
1667821200000|2022-11-07 11:40:00|2157.6|2147.1|2155.2|2141.7|2157.6|2147.1|2155.2|2141.5|3
1667821500000|2022-11-07 11:45:00||2142.2||2142.2||2142.2||2141.7|1
1667821800000|2022-11-07 11:50:00|2157.7||2157||2157.7||2157||4
1667822100000|2022-11-07 11:55:00|2156.7|2142.5|2156.5|2142.5|2157|2142.5|2156.5|2142.5|0
1667822400000|2022-11-07 12:00:00|2156.2||2156.2||2156.7||2156.2||0
1667822700000|2022-11-07 12:05:00|2156.5||2156.5||2156.5||2156.5||0
1667823000000|2022-11-07 12:10:00|2157||2157||2157||2157||0
1667823300000|2022-11-07 12:15:00|2155.2||2155.2||2155.2||2155.2||0
1667823900000|2022-11-07 12:25:00|2156.2||2156.2||2156.2||2156.2||1
1667824200000|2022-11-07 12:30:00||2142.7||2142.7||2142.7||2142.7|0
1667824500000|2022-11-07 12:35:00|2157|2143|2160|2149|2160|2149|2157|2143|3
1667825400000|2022-11-07 12:50:00|2160.2|2149.2|2162.2|2149|2164.5|2149.2|2157.5|2149|4
1667825700000|2022-11-07 12:55:00|2161.2||2161.2||2161.2||2161.2||0
1667826300000|2022-11-07 13:05:00|2162.2||2162.2||2162.2||2162.2||0
1667826600000|2022-11-07 13:10:00|2161.2||2161.2||2161.2||2161.2||0
1667826900000|2022-11-07 13:15:00||2151.2||2151.2||2151.2||2151.2|0
1667827200000|2022-11-07 13:20:00|2162.2|2149.5|2162.7|2149.5|2162.7|2149.5|2162.2|2149.5|1
1667827500000|2022-11-07 13:25:00|2159|2149|2162.7|2147.7|2162.7|2149|2159|2147.7|3
1667827800000|2022-11-07 13:30:00||2147||2147.2||2147.2||2147|0
1667828400000|2022-11-07 13:40:00||2149.2||2152.2||2152.2||2149.2|0
1667828700000|2022-11-07 13:45:00|2164|2149.2|2162.7|2153.2|2164|2153.2|2162.2|2149.2|50
1667829000000|2022-11-07 13:50:00|2164|2153.5|2165|2155.7|2165.2|2155.7|2164|2153.5|26
1667829300000|2022-11-07 13:55:00|||||||||1
1667829600000|2022-11-07 14:00:00|2165.2||2167.2||2167.7||2165.2||19
1667829900000|2022-11-07 14:05:00|2167.7||2167.7||2167.7||2167.7||0
1667830200000|2022-11-07 14:10:00|2167.2|2157.2|2167.2|2157.2|2167.2|2157.2|2167.2|2157.2|1
1667830500000|2022-11-07 14:15:00|2164.7|2156|2167.2|2156.5|2167.2|2159|2164.5|2156|23
1667830800000|2022-11-07 14:20:00|2166.7|2156.2|2166|2155.7|2166.7|2156.2|2164.2|2155.7|17
1667831100000|2022-11-07 14:25:00|2165.2|2156|2165.2|2156|2165.2|2156|2165|2156|2
1667831400000|2022-11-07 14:30:00|2165|2156.2|2163.7|2153.2|2165|2156.2|2163.7|2153.2|58
1667831700000|2022-11-07 14:35:00|2161.5|2152.7|2162.5|2154.2|2162.5|2154.2|2161.5|2151.2|72
1667832000000|2022-11-07 14:40:00|2162.2|2152.2|2162.2|2153.2|2164.5|2153.2|2160.7|2150.2|48
1667832300000|2022-11-07 14:45:00|2161.2|2153|2164.2|2154.2|2164.2|2154.2|2161.2|2152.5|18
1667832600000|2022-11-07 14:50:00|2164.7|2154.5|2164.7|2154.5|2164.7|2154.5|2164.7|2154.5|5
1667832900000|2022-11-07 14:55:00|2164.2|2154.2|2164.2|2154.2|2164.2|2154.2|2164.2|2154.2|0
1667833200000|2022-11-07 15:00:00|2164.7|2154.5|2166.7|2157.7|2166.7|2158.2|2164.7|2154.5|21
1667833500000|2022-11-07 15:05:00|2167.2|2159.2|2167.2|2157.5|2169.2|2159.2|2167.2|2157.5|16
1667833800000|2022-11-07 15:10:00||2158||2158||2158||2158|0
1667834100000|2022-11-07 15:15:00|2166.7|2158.2|2169|2159.2|2169|2159.2|2166.7|2158.2|17
1667895300000|2022-11-08 08:15:00|2169||2169||2169||2169||0
1667896500000|2022-11-08 08:35:00|2184|2172.2|2184.2|2172.2|2184.2|2172.2|2184|2172.2|0
1667896800000|2022-11-08 08:40:00|2182.2|2169.5|2186.2|2176.2|2186.2|2176.2|2182.2|2168.2|6
1667897100000|2022-11-08 08:45:00|2189.2||2187.7||2189.2||2187.7||11
1667897400000|2022-11-08 08:50:00|2188.2|2176.5|2187|2177.2|2190.2|2180.2|2185.2|2176.5|21
1667897700000|2022-11-08 08:55:00|2186.2|2176.2|2187|2175.7|2187|2176.2|2185.2|2175.7|15
1667898000000|2022-11-08 09:00:00|2187.2|2176.2|2190.2|2176|2190.2|2176.2|2185.2|2175.7|19
1667898300000|2022-11-08 09:05:00|2190|2176.2|2189.2|2176.2|2190.2|2181.2|2189.2|2176.2|12
1667898600000|2022-11-08 09:10:00|2189|2176|2183.2|2171.5|2189|2176|2183.2|2171.2|19
1667899200000|2022-11-08 09:20:00|2182.7|2173.2|2183.2|2173.2|2183.2|2173.2|2181.2|2173.2|4
1667899500000|2022-11-08 09:25:00|2186|2172.2|2185.2|2172.2|2186|2172.2|2185.2|2172.2|15
1667899800000|2022-11-08 09:30:00|2187.2|2172.5|2188.5|2173.2|2188.7|2173.2|2187.2|2172.5|0
1667900100000|2022-11-08 09:35:00|2188.7|2173.5|2189.2|2175.2|2189.2|2175.2|2188|2173.2|0
1667900400000|2022-11-08 09:40:00|2187.2|2174.2|2187.2|2174.2|2187.2|2174.2|2187.2|2174.2|0
1667901000000|2022-11-08 09:50:00|2187||2186.5||2187||2186.5||0
1667901300000|2022-11-08 09:55:00|2186.2||2186.2||2186.7||2184.2||2
1667901600000|2022-11-08 10:00:00|2186.5||2186.2||2186.5||2186||0
1667901900000|2022-11-08 10:05:00|2186|2173.2|2184.7|2173.2|2186|2173.2|2184.7|2173.2|5
1667902200000|2022-11-08 10:10:00|2184.2|2173.5|2184.2|2174.2|2184.2|2175.2|2184.2|2172.7|14
1667902500000|2022-11-08 10:15:00|2184|2173.2|2184|2174.5|2184|2174.5|2184|2173.2|0
1667902800000|2022-11-08 10:20:00|2184.2||2184.2||2184.2||2184.2||4
1667903100000|2022-11-08 10:25:00|2183||2184.2||2186||2183||7
1667903700000|2022-11-08 10:35:00|2184.7|2175.2|2184.5|2175.2|2184.7|2175.5|2184.5|2175.2|10
1667904000000|2022-11-08 10:40:00|2184.2|2174.2|2183.2|2174.5|2184.2|2174.5|2183.2|2174.2|25
1667904900000|2022-11-08 10:55:00|2182.5|2174.7|2181.7|2172.7|2182.5|2174.7|2181.7|2172.5|33
1667905200000|2022-11-08 11:00:00||2173||2173||2173||2173|1
1667905500000|2022-11-08 11:05:00|2181.5|2172.7|2181.7|2172.7|2181.7|2173.2|2181.2|2172.5|20
1667905800000|2022-11-08 11:10:00|2181.5|2172.5|2181.2|2172.5|2181.5|2172.5|2181.2|2172.5|13
1667906100000|2022-11-08 11:15:00||2171.2||2170.7||2171.2||2170.7|1
1667906400000|2022-11-08 11:20:00||2171.2||2171.2||2171.2||2171.2|0
1667906700000|2022-11-08 11:25:00|2181.7||2181.2||2181.7||2181.2||0
1667907000000|2022-11-08 11:30:00||2171.5||2171.5||2171.5||2171.5|2
1667907300000|2022-11-08 11:35:00|2182.7|2173.2|2183.2|2172.2|2183.5|2173.2|2182.7|2171.7|3
1667907600000|2022-11-08 11:40:00|2183.5|2173.2|2183.5|2173.2|2183.5|2173.2|2183.5|2173.2|1
1667907900000|2022-11-08 11:45:00|2183.2||2184||2184||2183||0
1667908200000|2022-11-08 11:50:00|2184.2|2175.2|2184.5|2172.2|2185|2176.7|2184.2|2172.2|92
1667908500000|2022-11-08 11:55:00|2183.7|2173.2|2183.2|2172.2|2184.2|2174.7|2183.2|2171.5|1
1667908800000|2022-11-08 12:00:00|2183.5|2172.5|2183.2|2173.7|2184|2173.7|2183.2|2172.5|32
1667909100000|2022-11-08 12:05:00|2182.7|2173.5|2182.7|2171.7|2182.7|2173.5|2182.5|2171.5|13
1667909700000|2022-11-08 12:15:00|2182.5|2170.7|2181.7|2170.7|2182.5|2170.7|2181.7|2170.7|12
1667910000000|2022-11-08 12:20:00|2181.5|2171.2|2180.2|2170.5|2181.5|2171.2|2180.2|2170.5|1
1667910300000|2022-11-08 12:25:00|2178.2|2170.2|2178.2|2168.2|2178.2|2170.2|2178|2168.2|16
1667910600000|2022-11-08 12:30:00||2167.2||2167.2||2167.2||2167.2|4
1667910900000|2022-11-08 12:35:00|2178||2176.5||2178||2176||5
1667911200000|2022-11-08 12:40:00|2176.2||2178.2||2179||2176.2||2
1667911500000|2022-11-08 12:45:00|2178||2178||2178||2178||0
1667911800000|2022-11-08 12:50:00|2178.2|2168.2|2178|2167.2|2178.2|2168.2|2176.7|2167.2|3
1667912100000|2022-11-08 12:55:00|2178.2||2176.7||2178.2||2176.7||0
1667912400000|2022-11-08 13:00:00|2177|2166.2|2176.2|2162.2|2177|2166.2|2175.7|2162.2|15
1667912700000|2022-11-08 13:05:00|2175.7|2162.5|2173.7|2162.5|2175.7|2162.5|2172.7|2162.5|5
1667913000000|2022-11-08 13:10:00|2173.5|2162.2|2173.5|2159.2|2173.5|2162.2|2173.5|2158.7|3
1667913300000|2022-11-08 13:15:00|2172.2|2159.5|2172.2|2159.5|2172.2|2159.5|2172.2|2159.5|0
1667913600000|2022-11-08 13:20:00||2161.2||2161.2||2161.2||2161.2|0
1667913900000|2022-11-08 13:25:00|2169.2|2158.2|2170.7|2156.2|2170.7|2158.2|2169.2|2155.5|6
1667914200000|2022-11-08 13:30:00|2171.2|2156.5|2172.2|2157.5|2172.2|2157.5|2171.2|2156.5|3
1667914500000|2022-11-08 13:35:00|2171.2|2157.7|2170.2|2157.2|2171.2|2159.2|2170|2153.7|4
1667914800000|2022-11-08 13:40:00|2170.5|2155|2171.7|2157.2|2172.2|2157.2|2170.5|2154.7|0
1667915100000|2022-11-08 13:45:00|2172|2157.5|2172.2|2157.2|2172.2|2157.5|2171.7|2157.2|0
1667915400000|2022-11-08 13:50:00|2172||2171.7||2172||2171.7||0
1667915700000|2022-11-08 13:55:00|2172.2||2171.2||2172.2||2171.2||0
1667916000000|2022-11-08 14:00:00|2170.2||2169.7||2170.2||2169.7||0
1667916300000|2022-11-08 14:05:00|2168.2||2168.2||2168.2||2168.2||0
1667916600000|2022-11-08 14:10:00|2168||2168||2168||2168||0
1667916900000|2022-11-08 14:15:00|2168.2|2157.5|2168.2|2157.5|2168.2|2157.5|2168.2|2157.5|4
1667917200000|2022-11-08 14:20:00|2169.7|2159.5|2172.2|2159|2172.2|2160.2|2169.7|2157.7|22
1667917500000|2022-11-08 14:25:00|2172|2159.2|2172.2|2160.7|2172.2|2160.7|2171.7|2159.2|0
1667917800000|2022-11-08 14:30:00||2161||2161.7||2162.2||2161|0
1667918100000|2022-11-08 14:35:00|2171.2|2159.2|2171.2|2160.5|2171.2|2160.7|2171.2|2159|2
1667918400000|2022-11-08 14:40:00|2172.2||2172.2||2172.2||2172.2||0
1667918700000|2022-11-08 14:45:00|2171.2|2159|2170.2|2157.7|2171.2|2159|2170.2|2157.7|2
1667919300000|2022-11-08 14:55:00|2171.2|2158|2170.2|2158.5|2171.2|2162.2|2170.2|2157.7|7
1667919600000|2022-11-08 15:00:00|2171.2|2158.7|2174.2|2159.7|2174.2|2159.7|2171.2|2158.7|15
1667919900000|2022-11-08 15:05:00|2180.2|2161.2|2179|2163.5|2180.2|2163.5|2179|2161.2|5
1667920200000|2022-11-08 15:10:00|2178.7|2163.7|2175.2|2163.7|2178.7|2163.7|2175.2|2163.7|0
1667920500000|2022-11-08 15:15:00|2175|2165.2|2180|2167.2|2180|2167.2|2175|2165.2|30
1667982600000|2022-11-09 08:30:00|2173.2|2155.5|2167.5|2154.2|2173.2|2155.5|2165.2|2149|10
1667982900000|2022-11-09 08:35:00|2167.2|2149|2166.2|2152.2|2167.2|2156.2|2162.2|2149|93
1667983200000|2022-11-09 08:40:00|2165.2|2152.5|2166.7|2155.2|2166.7|2157.2|2164.5|2152.5|21
1667983500000|2022-11-09 08:45:00|2167.2|2155.5|2168.2|2155.7|2171|2157.2|2167.2|2155.5|46
1667983800000|2022-11-09 08:50:00|2168|2155.5|2167.2|2153.7|2168|2155.5|2167.2|2153.2|1
1667984100000|2022-11-09 08:55:00|2165.2|2154.2|2165.2|2150.5|2165.2|2154.2|2165.2|2150.2|5
1667984400000|2022-11-09 09:00:00||2151||2150.5||2151||2150.5|0
1667984700000|2022-11-09 09:05:00|2165|2150.7|2165|2151.2|2165.2|2151.2|2165|2150.7|0
1667985000000|2022-11-09 09:10:00|2164.5|2150.7|2161.2|2149|2164.7|2150.7|2161.2|2149|2
1667985300000|2022-11-09 09:15:00|2161|2148.7|2160.2|2144.2|2161|2148.7|2160.2|2144.2|4
1667985600000|2022-11-09 09:20:00|2160|2144.5|2159.7|2144.2|2160.2|2145|2159.7|2144.2|0
1667985900000|2022-11-09 09:25:00|2159.5||2159.2||2159.5||2158.5||0
1667986200000|2022-11-09 09:30:00|2159.5|2147.5|2159.7|2147.5|2159.7|2147.5|2159.2|2147.5|0
1667986500000|2022-11-09 09:35:00|2160.2|2147.7|2163.2|2149.5|2164.7|2149.5|2160.2|2147.5|3
1667986800000|2022-11-09 09:40:00|2165|2149.7|2165|2152.2|2165|2152.2|2165|2149.5|0
1667987100000|2022-11-09 09:45:00|2166.2|2154.5|2166.2|2154.5|2166.2|2155.2|2165.2|2154.5|3
1667987400000|2022-11-09 09:50:00|2166|2152.2|2166|2153|2166|2153|2166|2151|2
1667987700000|2022-11-09 09:55:00|2165.7|2153.2|2168|2154.2|2168|2154.2|2165.7|2153.2|5
1667988000000|2022-11-09 10:00:00|2167.5|2154|2167.7|2155.5|2168|2155.5|2167.5|2153.2|0
1667988300000|2022-11-09 10:05:00|2167.5|2156.5|2168.7|2156.2|2168.7|2156.5|2167|2155.5|2
1667988600000|2022-11-09 10:10:00|2168.2||2168.2||2168.2||2168.2||0
1667988900000|2022-11-09 10:15:00|2167.2|2154.2|2166.7|2155.2|2167.2|2157.2|2165.2|2154.2|1
1667989200000|2022-11-09 10:20:00|2167.2||2167||2167.2||2167||0
1667989800000|2022-11-09 10:30:00|2167.2|2155.5|2167.2|2156.5|2167.2|2156.5|2167.2|2155.2|3
1667990100000|2022-11-09 10:35:00|2168.7|2156.7|2174.2|2161.2|2174.2|2161.2|2168.7|2156.7|5
1667990400000|2022-11-09 10:40:00|2174||2172||2174||2172||0
1667990700000|2022-11-09 10:45:00|2172.2||2172.7||2173||2172||4
1667991000000|2022-11-09 10:50:00|2172.5|2159.5|2172.2|2159.5|2172.5|2159.5|2172.2|2159.5|0
1667991900000|2022-11-09 11:05:00|2173||2173||2173||2173||0
1667992200000|2022-11-09 11:10:00||2159.7||2159.7||2159.7||2159.7|0
1667992500000|2022-11-09 11:15:00||2160||2160.5||2160.5||2159.7|0
1667992800000|2022-11-09 11:20:00|2172.7|2160.2|2172.7|2160.5|2172.7|2160.5|2172.7|2160.2|0
1667993100000|2022-11-09 11:25:00|2173|2160.7|2172.7|2161.2|2173|2161.7|2172.7|2160.5|1
1667993400000|2022-11-09 11:30:00|2172.5||2172.5||2172.5||2172.5||0
1667993700000|2022-11-09 11:35:00|2172.7|2160.2|2170.2|2160.2|2172.7|2160.2|2170.2|2160.2|1
1667994000000|2022-11-09 11:40:00|2172.5||2172.5||2172.5||2172.5||9
1667994900000|2022-11-09 11:55:00|2171.7||2171.7||2171.7||2171.7||0
1667995800000|2022-11-09 12:10:00|2173|2164.2|2173|2164.2|2173|2164.2|2173|2164.2|1
1667996400000|2022-11-09 12:20:00|2172.2|2160.2|2172.2|2160.2|2172.2|2160.2|2172.2|2160.2|1
1667997000000|2022-11-09 12:30:00||2159.5||2158.2||2159.5||2157.7|0
1667997300000|2022-11-09 12:35:00|2170.2||2170.2||2170.2||2170.2||0
1667997900000|2022-11-09 12:45:00||2158.5||2158.2||2158.5||2158.2|0
1667998500000|2022-11-09 12:55:00|2172.2|2158.5|2172.2|2159.2|2172.2|2159.2|2172.2|2158.5|1
1667998800000|2022-11-09 13:00:00||2159.5||2161||2161||2159.5|0
1667999100000|2022-11-09 13:05:00|2173.2|2161.2|2173.2|2160.2|2173.2|2161.5|2173.2|2160.2|2
1668000300000|2022-11-09 13:25:00|2173|2164.2|2173.2|2160.2|2173.2|2164.2|2173|2160.2|0
1668000600000|2022-11-09 13:30:00|2174.7|2160.5|2174.7|2160.7|2174.7|2160.7|2174.7|2160.5|2
1668000900000|2022-11-09 13:35:00||2161.2||2161.7||2161.7||2160.7|0
1668001200000|2022-11-09 13:40:00||2161.2||2161.2||2161.7||2161.2|0
1668001500000|2022-11-09 13:45:00|2174.5|2160.7|2174.5|2160.7|2174.5|2160.7|2174.5|2160.7|0
1668002100000|2022-11-09 13:55:00|2174.7|2161|2174.7|2161.5|2174.7|2161.5|2174.7|2161|0
1668002400000|2022-11-09 14:00:00||2160.7||2161.5||2161.5||2160.7|0
1668002700000|2022-11-09 14:05:00||2161.7||2163.5||2163.5||2161.5|0
1668003000000|2022-11-09 14:10:00||2164.2||2164.2||2164.2||2164.2|0
1668003300000|2022-11-09 14:15:00|2176.2|2167.2|2176.2|2167.2|2176.2|2167.2|2176.2|2167.2|6
1668003600000|2022-11-09 14:20:00|2177.7|2170.7|2179.5|2166.2|2179.7|2170.7|2177.7|2164.2|24
1668003900000|2022-11-09 14:25:00|2179.2||2179.5||2179.5||2179.2||0
1668004200000|2022-11-09 14:30:00|2180.2||2179.7||2180.2||2179.7||0
1668004500000|2022-11-09 14:35:00|2179.5|2164.2|2177.5|2162.2|2179.5|2164.2|2177.5|2161.5|0
1668004800000|2022-11-09 14:40:00|2177.2|2162.7|2177.2|2162.7|2178|2162.7|2176.2|2162.7|0
1668005100000|2022-11-09 14:45:00|2177|2165.2|2176.2|2165.2|2178|2165.2|2176.2|2165.2|0
1668005400000|2022-11-09 14:50:00||2162.7||2163.2||2164.2||2162.7|1
1668005700000|2022-11-09 14:55:00|2176.7|2163.5|2178.7|2163.5|2178.7|2167.2|2176.2|2163.5|6
1668006000000|2022-11-09 15:00:00||2164.2||2164.5||2164.5||2164.2|0
1668006300000|2022-11-09 15:05:00|2180.2|2165.2|2182.2|2172.7|2183.2|2174.2|2180.2|2165.2|8
1668006600000|2022-11-09 15:10:00|2183.2|2175.2|2185.2|2175.5|2185.2|2175.5|2183.2|2175.2|4
1668006900000|2022-11-09 15:15:00|2186.2|2177.2|2190|2178.2|2190.2|2178.2|2186.2|2177.2|17
1668068100000|2022-11-10 08:15:00|2174.2|2178.2|2203.2|2162.2|2203.2|2178.2|2174.2|2162.2|0
1668068400000|2022-11-10 08:20:00|2203|2162.5|2201|2162.7|2203|2162.7|2201|2162.5|0
1668068700000|2022-11-10 08:25:00|2196.2||2185.7||2196.2||2185.7||0
1668069000000|2022-11-10 08:30:00|2176.2||2185.7||2185.7||2176.2||1
1668069300000|2022-11-10 08:35:00|2185.2|2167.5|2185.7|2169.7|2185.7|2170|2185.2|2167.2|1
1668069600000|2022-11-10 08:40:00|2183.7|2170|2183.7|2173.7|2183.7|2173.7|2183.7|2170|1
1668069900000|2022-11-10 08:45:00|2188|2177.2|2190.7|2177.2|2191.2|2178.5|2188|2177.2|19
1668070200000|2022-11-10 08:50:00|2190.5|2173.7|2188.2|2171.2|2190.5|2173.7|2185.2|2171.2|9
1668070500000|2022-11-10 08:55:00|2187.5|2170.5|2184|2170.5|2187.5|2170.7|2184|2170.5|0
1668070800000|2022-11-10 09:00:00|2183.7||2182.2||2183.7||2182||0
1668071100000|2022-11-10 09:05:00|2181.7|2170.2|2180.5|2169.7|2181.7|2170.2|2180.5|2169.7|3
1668071400000|2022-11-10 09:10:00|2180.7||2182.2||2182.2||2180.7||0
1668071700000|2022-11-10 09:15:00|2182||2181.2||2182||2181.2||0
1668072000000|2022-11-10 09:20:00|2180.7|2169|2181.2|2165.7|2181.2|2169|2179.7|2165.7|0
1668072300000|2022-11-10 09:25:00|2180.7|2166.2|2181.5|2165.7|2181.7|2166.2|2180.5|2165.7|0
1668072600000|2022-11-10 09:30:00|2181.7||2180.5||2181.7||2180.2||0
1668072900000|2022-11-10 09:35:00|2180.2||2178.2||2180.5||2177.7||0
1668073200000|2022-11-10 09:40:00|2178|2163.5|2178.2|2163.5|2178.2|2163.5|2177.2|2163.5|0
1668073500000|2022-11-10 09:45:00|2177.7|2163.7|2177.2|2163.7|2177.7|2163.7|2176.7|2163.7|0
1668073800000|2022-11-10 09:50:00|2176.7||2175.7||2176.7||2175.7||0
1668074100000|2022-11-10 09:55:00|2175.2|2162.5|2173.2|2162.5|2175.2|2162.5|2173.2|2162.5|1
1668074400000|2022-11-10 10:00:00|2173.7||2174.2||2174.2||2173.7||2
1668075000000|2022-11-10 10:10:00|2175.7|2163.2|2175.5|2162.5|2175.7|2163.2|2175.5|2161.2|6
1668075300000|2022-11-10 10:15:00||2161.5||2161.5||2161.5||2161.5|0
1668075600000|2022-11-10 10:20:00|2175.2|2161.7|2175.5|2161.7|2175.5|2161.7|2175.2|2161.7|0
1668075900000|2022-11-10 10:25:00|2175||2175.5||2175.5||2174.7||0
1668076500000|2022-11-10 10:35:00||2162.2||2162.2||2162.2||2162.2|0
1668076800000|2022-11-10 10:40:00||2162.5||2162.5||2162.5||2162.2|0
1668077100000|2022-11-10 10:45:00|2175.7|2162.2|2175.7|2163.2|2175.7|2163.2|2175.7|2162.2|0
1668077400000|2022-11-10 10:50:00||2164.2||2164.2||2164.2||2164.2|0
1668077700000|2022-11-10 10:55:00|2175.5||2175||2175.5||2175||3
1668078000000|2022-11-10 11:00:00|2175.5||2175.7||2175.7||2175.5||0
1668078300000|2022-11-10 11:05:00|2175.2|2162.2|2175.7|2162.2|2175.7|2162.2|2175.2|2162.2|0
1668078600000|2022-11-10 11:10:00|2177.2|2162.5|2177.2|2162.5|2177.2|2162.5|2177.2|2162.5|10
1668078900000|2022-11-10 11:15:00|2178.2|2163|2178.7|2164.2|2178.7|2164.2|2178.2|2163|2
1668079200000|2022-11-10 11:20:00||2164.5||2165.2||2165.2||2164.5|0
1668079800000|2022-11-10 11:30:00||2166.5||2166.5||2166.5||2166.5|0
1668080400000|2022-11-10 11:40:00|2178.5||2178.7||2178.7||2178.5||0
1668081300000|2022-11-10 11:55:00||2165.7||2165.7||2165.7||2165.7|0
1668082200000|2022-11-10 12:10:00|2178.5||2178.7||2178.7||2178.5||0
1668082500000|2022-11-10 12:15:00||2166||2166||2166||2166|0
1668082800000|2022-11-10 12:20:00||2166.2||2166.2||2166.2||2166.2|0
1668083100000|2022-11-10 12:25:00||2166.5||2166.7||2166.7||2166.5|0
1668084900000|2022-11-10 12:55:00|2182|2167|2180.2|2167.5|2182.2|2167.7|2180.2|2167|1
1668085200000|2022-11-10 13:00:00|2182.2|2168|2183.2|2168.5|2183.2|2169|2182.2|2167.7|5
1668085500000|2022-11-10 13:05:00|2183|2168.2|2182.2|2169.2|2183|2169.2|2181.7|2168.2|3
1668085800000|2022-11-10 13:10:00|2182.5||2182.2||2182.5||2182.2||0
1668086100000|2022-11-10 13:15:00|2184.2|2169.5|2184.5|2169.5|2185.2|2169.5|2184.2|2169.5|0
1668086400000|2022-11-10 13:20:00|2184.2||2183.2||2185.2||2183.2||0
1668086700000|2022-11-10 13:25:00|2183.7|2169.2|2183.2|2167.5|2183.7|2169.2|2183.2|2167.5|0
1668087000000|2022-11-10 13:30:00|2184.7|2167|2198.2|2187.2|2209.2|2201.2|2184|2166.5|258
1668087300000|2022-11-10 13:35:00|2199.2|2188.2|2213|2199.2|2213.2|2202.2|2199.2|2188.2|140
1668087600000|2022-11-10 13:40:00|2212.2|2202.2|2205|2192.5|2213|2202.2|2204.7|2192.2|103
1668087900000|2022-11-10 13:45:00|2205.2|2191.5|2210.2|2199.2|2211|2199.2|2204.2|2191.5|37
1668088200000|2022-11-10 13:50:00|2212.2|2199.5|2213.2|2202.7|2214.2|2204.2|2211.2|2199.5|120
1668088500000|2022-11-10 13:55:00|2212.7|2203.2|2209.7|2200.2|2213.2|2203.2|2209.7|2198.5|117
1668088800000|2022-11-10 14:00:00|2208.2|2199.7|2212.2|2202.2|2213.2|2202.2|2207.2|2198.5|94
1668089100000|2022-11-10 14:05:00|2213|2200.2|2212.2|2202.2|2213|2202.2|2210.2|2200.2|52
1668089400000|2022-11-10 14:10:00|2211.7|2203.2|2208.2|2198.7|2211.7|2203.2|2208.2|2198.5|107
1668089700000|2022-11-10 14:15:00|2210.2|2200.2|2210.2|2201.2|2210.2|2201.2|2209.7|2200.2|5
1668090000000|2022-11-10 14:20:00|2210|2199.2|2210|2199.5|2210|2199.5|2209.2|2199.2|70
1668090300000|2022-11-10 14:25:00|2209.7|2199.2|2209.2|2198.7|2209.7|2200.2|2209.2|2198.7|6
1668090600000|2022-11-10 14:30:00|2209.7|2199|2208.2|2199|2209.7|2199|2208.2|2199|0
1668090900000|2022-11-10 14:35:00|2209.2|2198.7|2210.2|2198.2|2210.2|2201.2|2209.2|2197.5|61
1668091200000|2022-11-10 14:40:00|2209.2|2198.5|2209|2198.5|2209.2|2198.5|2209|2198.5|0
1668091500000|2022-11-10 14:45:00|2208.7|2199.2|2208.7|2198.2|2208.7|2199.7|2208.7|2197.5|2
1668091800000|2022-11-10 14:50:00|2208.2||2208.2||2210||2208.2||17
1668092100000|2022-11-10 14:55:00|2207.2|2199.2|2207.2|2197.2|2207.2|2199.2|2207.2|2197.2|13
1668092400000|2022-11-10 15:00:00|2210|2196.2|2209.2|2196.5|2210|2196.5|2209.2|2196.2|27
1668092700000|2022-11-10 15:05:00|2209|2196.7|2208.2|2196.7|2209|2197.2|2208.2|2196.7|1
1668093000000|2022-11-10 15:10:00|2208.7|2197.2|2208.7|2198.2|2208.7|2200.2|2208.7|2197.2|11
1668093300000|2022-11-10 15:15:00|2210.7|2198.5|2209|2199.2|2210.7|2199.2|2209|2198.5|12
1668154500000|2022-11-11 08:15:00|2234.2|2199.2|2234.2|2222.2|2234.2|2222.2|2234.2|2199.2|1
1668154800000|2022-11-11 08:20:00|2233.2|2211.2|2231.7|2214.2|2233.2|2214.2|2231.7|2211.2|0
1668155100000|2022-11-11 08:25:00|2232.2|2215.2|2232.2|2218.2|2232.2|2218.2|2232.2|2215.2|2
1668155400000|2022-11-11 08:30:00|2230.2|2219.2|2235.2|2220|2235.2|2226.2|2230.2|2219.2|16
1668155700000|2022-11-11 08:35:00|2233.2|2219.2|2230.2|2221.2|2233.2|2222.2|2229.2|2219.2|11
1668156000000|2022-11-11 08:40:00|2229.7|2220.5|2229.2|2217.7|2229.7|2220.5|2229.2|2214.5|26
1668156300000|2022-11-11 08:45:00|2229.7|2218|2229|2217.7|2231.5|2222.5|2228.2|2216.5|7
1668156600000|2022-11-11 08:50:00|2229.2|2217.5|2230.2|2220.2|2233.2|2222.2|2229.2|2217.5|28
1668156900000|2022-11-11 08:55:00|2229.2|2220.5|2228.2|2217.7|2229.2|2220.5|2228.2|2217.5|20
1668157200000|2022-11-11 09:00:00|2228|2217.5|2222.7|2212.7|2228|2217.7|2221|2212.7|23
1668157500000|2022-11-11 09:05:00|2224.2|2213.2|2225|2214.5|2227|2217.2|2224.2|2213.2|6
1668157800000|2022-11-11 09:10:00|2225.2|2214.7|2223.7|2212.7|2227|2214.7|2223.2|2212.7|6
1668158100000|2022-11-11 09:15:00|2223.2|2213.2|2224|2214.2|2224|2214.2|2223.2|2213.2|25
1668158400000|2022-11-11 09:20:00|2223.7|2215.2|2224.2|2214.2|2224.2|2215.2|2223.7|2214.2|14
1668158700000|2022-11-11 09:25:00|2223.2|2214.5|2223.2|2212.2|2223.2|2214.5|2223.2|2212.2|27
1668159000000|2022-11-11 09:30:00|2221.2|2211.7|2220.2|2210.2|2221.2|2211.7|2220.2|2209.7|2
1668159300000|2022-11-11 09:35:00|2219.2|2209.7|2217|2206.5|2219.2|2209.7|2217|2205.5|11
1668159600000|2022-11-11 09:40:00|2216.2|2205.7|2216.2|2204.2|2216.2|2205.7|2214|2203|43
1668159900000|2022-11-11 09:45:00|2217.5|2205|2218.2|2207.7|2220.2|2207.7|2217.5|2205|31
1668160200000|2022-11-11 09:50:00|2219.2|2207.5|2219|2208|2219.2|2208|2219|2207.5|0
1668160500000|2022-11-11 09:55:00|2218.2|2207.7|2215.2|2202.2|2218.2|2207.7|2215.2|2202.2|49
1668160800000|2022-11-11 10:00:00|2216.2|2202.7|2213|2202.7|2216.2|2203.2|2213|2200.7|22
1668161100000|2022-11-11 10:05:00|2216.2|2202.5|2214.2|2200.2|2216.2|2203.7|2214.2|2200.2|14
1668161400000|2022-11-11 10:10:00|2214|2201.2|2213|2201.5|2214.2|2201.5|2213|2201.2|0
1668161700000|2022-11-11 10:15:00|2212.2|2201.7|2210.7|2199.5|2212.2|2201.7|2210.7|2199.2|61
1668162300000|2022-11-11 10:25:00|2210.2|2199.2|2210.2|2199.2|2210.2|2199.2|2210|2199.2|17
1668162600000|2022-11-11 10:30:00|2210|2199.5|2209.7|2199.5|2210|2199.5|2209.7|2199.5|0
1668163200000|2022-11-11 10:40:00||2198.5||2198.5||2198.5||2198.5|6
1668163500000|2022-11-11 10:45:00|2211.2|2198.7|2213.2|2200.2|2213.2|2200.2|2211.2|2198.7|5
1668163800000|2022-11-11 10:50:00|2212.2|2200|2212.2|2199.5|2212.2|2200.2|2212.2|2199.5|20
1668164100000|2022-11-11 10:55:00|2211.2||2212.2||2212.2||2211.2||0
1668164400000|2022-11-11 11:00:00||2199.7||2199.7||2199.7||2199.7|0
1668164700000|2022-11-11 11:05:00|2212||2212||2212||2212||0
1668165300000|2022-11-11 11:15:00|2211.7||2211||2211.7||2211||0
1668165600000|2022-11-11 11:20:00|2210.5|2200.2|2211|2200.2|2211|2200.2|2208.2|2200.2|6
1668165900000|2022-11-11 11:25:00|2210.2|2199.7|2209.2|2199.7|2210.2|2199.7|2209.2|2199.7|0
1668166200000|2022-11-11 11:30:00|2209.7|2201.2|2211.2|2199.7|2211.7|2201.2|2209.2|2199.7|11
1668166500000|2022-11-11 11:35:00|2210.2|2200.2|2210.2|2200.2|2210.2|2200.2|2210.2|2200.2|0
1668166800000|2022-11-11 11:40:00|2211||2210.7||2211||2210.7||0
1668167100000|2022-11-11 11:45:00|2210.2|2199.7|2208.2|2197.5|2210.2|2199.7|2208.2|2197.2|13
1668167400000|2022-11-11 11:50:00|2210.2|2200.2|2210.2|2197.5|2210.2|2200.2|2210.2|2197.5|1
1668167700000|2022-11-11 11:55:00|2211.2|2197.2|2210.2|2201.2|2211.2|2201.2|2210.2|2197.2|1
1668168000000|2022-11-11 12:00:00|2210|2199.2|2210.2|2199.2|2210.2|2199.2|2210|2199.2|1
1668168300000|2022-11-11 12:05:00|2210|2197.7|2210|2197.7|2210|2197.7|2206.2|2197.7|3
1668168600000|2022-11-11 12:10:00|2209.7|2198|2209.7|2198.7|2209.7|2198.7|2209.7|2198|0
1668168900000|2022-11-11 12:15:00|2209.5|2198.2|2209.2|2198.2|2209.5|2198.2|2209.2|2198.2|1
1668169200000|2022-11-11 12:20:00|2209|2197.5|2209|2197.5|2209|2197.5|2209|2197.5|2
1668169500000|2022-11-11 12:25:00|2208.7|2197.2|2207|2197.2|2208.7|2197.2|2203.5|2194.2|14
1668169800000|2022-11-11 12:30:00|2207.2|2197.7|2207.2|2197.7|2207.2|2197.7|2207.2|2197.7|0
1668170100000|2022-11-11 12:35:00|2207|2195.5|2206.7|2197.2|2207|2197.2|2206.7|2195.5|1
1668170400000|2022-11-11 12:40:00|2205.2|2195.5|2205.5|2197.2|2206.7|2197.2|2202.5|2194.2|15
1668170700000|2022-11-11 12:45:00|2205.2|2195.5|2205.2|2195.5|2205.5|2196.7|2205.2|2194.2|44
1668171000000|2022-11-11 12:50:00|2205.5|2194.2|2205.5|2195.5|2206.2|2195.7|2205.5|2194.2|10
1668171300000|2022-11-11 12:55:00|2205.7|2195.2|2203.5|2193.2|2205.7|2195.2|2203.5|2191.5|16
1668171600000|2022-11-11 13:00:00|2203.7|2194|2208.5|2194.7|2209|2196.7|2200.2|2191.5|1
1668171900000|2022-11-11 13:05:00|2208|2194|2207.2|2194.7|2208|2194.7|2200.5|2192.2|0
1668172200000|2022-11-11 13:10:00|2206.7|2195|2207.2|2194.7|2207.2|2195|2206.7|2192.2|25
1668172500000|2022-11-11 13:15:00|2207|2192.5|2206.7|2193.2|2207|2193.2|2206.7|2192.5|0
1668172800000|2022-11-11 13:20:00|2206.5|2193.5|2204.5|2190.7|2206.5|2193.5|2204.5|2190.7|11
1668173100000|2022-11-11 13:25:00|2203.7|2190|2200.2|2187.7|2203.7|2192.2|2197.2|2187.5|11
1668173400000|2022-11-11 13:30:00|2200|2187.5|2199.2|2187.5|2200.2|2187.5|2197.2|2187.5|10
1668173700000|2022-11-11 13:35:00|2201.7|2188.2|2200.2|2187.7|2201.7|2190|2200.2|2187.5|2
1668174000000|2022-11-11 13:40:00|2202.2|2188|2200.7|2191|2202.2|2192|2200.7|2188|12
1668174300000|2022-11-11 13:45:00|2202.2|2191.7|2202.2|2192.2|2204.2|2194|2202.2|2191.7|11
1668174600000|2022-11-11 13:50:00|2202|2191.5|2203.7|2191.5|2204|2193.7|2200|2190.5|10
1668174900000|2022-11-11 13:55:00|2203.2|2192.2|2203|2193|2203.2|2194.7|2198.7|2189.5|5
1668175200000|2022-11-11 14:00:00|2201.2|2189.7|2200|2190.2|2201.2|2192.2|2200|2188.2|20
1668175500000|2022-11-11 14:05:00|2200.2|2191.7|2201.2|2191.7|2201.2|2191.7|2200.2|2191.7|13
1668175800000|2022-11-11 14:10:00|2203|2191.2|2201|2189.2|2203|2192.2|2201|2189.2|1
1668176100000|2022-11-11 14:15:00|2200.7|2187.5|2199.2|2186.7|2200.7|2188.5|2195.2|2186|1
1668176400000|2022-11-11 14:20:00|2200||2200||2200||2200||0
1668176700000|2022-11-11 14:25:00|2199.7|2187|2199|2187|2199.7|2187|2198.5|2187|0
1668177000000|2022-11-11 14:30:00|2199.2|2186.7|2198.2|2187.2|2199.2|2187.2|2198.2|2186.7|0
1668177600000|2022-11-11 14:40:00|2200|2187.5|2199|2187.5|2200|2187.7|2198.5|2187.5|15
1668177900000|2022-11-11 14:45:00|2198.7|2190|2201|2190|2201|2190|2198|2190|16
1668178200000|2022-11-11 14:50:00|2201.2|2187.5|2200.2|2188.5|2201.2|2189.7|2200.2|2187.5|5
1668178500000|2022-11-11 14:55:00|2200||2200||2200||2200||0
1668178800000|2022-11-11 15:00:00|2196.5|2188.2|2212.2|2187.5|2214.2|2188.2|2196.5|2187.5|6
1668179100000|2022-11-11 15:05:00|2212|2187.7|2209|2187.7|2212|2187.7|2209|2187.7|0
1668179400000|2022-11-11 15:10:00|2209.2|2188|2202.2|2190.7|2209.2|2190.7|2199.7|2188|2
1668179700000|2022-11-11 15:15:00|2198.2|2188|2200.2|2188.2|2202.2|2188.2|2198.2|2188|10
1668413700000|2022-11-14 08:15:00|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|2200.2|2188.2|0
1668416100000|2022-11-14 08:55:00|2202.7|2191.2|2202.7|2187.7|2202.7|2191.2|2202.7|2187.7|0
1668416400000|2022-11-14 09:00:00|2202.2|2188.7|2202.2|2189.7|2202.2|2189.7|2202.2|2188.7|1
1668416700000|2022-11-14 09:05:00|2200.2|2189|2199.5|2189|2202.2|2189|2199.5|2189|3
1668417000000|2022-11-14 09:10:00|2199.7|2187.7|2197.7|2182.2|2199.7|2187.7|2197.5|2182.2|14
1668417300000|2022-11-14 09:15:00|2197.5|2180.2|2195.5|2181.2|2197.7|2182.5|2195.5|2179.7|0
1668417600000|2022-11-14 09:20:00|2195.2|2181.5|2195.2|2182.7|2195.2|2182.7|2195.2|2181.5|0
1668417900000|2022-11-14 09:25:00||2183||2183||2183||2182.7|1
1668418200000|2022-11-14 09:30:00|2197.7|2183.2|2195.2|2183.7|2198|2184|2195.2|2183.2|1
1668418500000|2022-11-14 09:35:00|2198.2|2183.5|2199.2|2185.2|2199.2|2185.2|2198.2|2183.5|5
1668418800000|2022-11-14 09:40:00|2199|2185.5|2200.2|2187.2|2201|2187.2|2199|2185.5|0
1668419100000|2022-11-14 09:45:00|2200||2200.2||2200.2||2200||0
1668419400000|2022-11-14 09:50:00|2200||2200||2200.2||2200||0
1668419700000|2022-11-14 09:55:00|2200.2|2187.5|2200.2|2187.5|2200.2|2187.5|2200|2187.5|0
1668420000000|2022-11-14 10:00:00||2187.7||2187.5||2187.7||2187.5|0
1668420900000|2022-11-14 10:15:00|2200||2200.2||2200.2||2200||0
1668421200000|2022-11-14 10:20:00|2200||2199.5||2200||2199.2||0
1668421500000|2022-11-14 10:25:00|2199||2200.2||2200.2||2198.7||0
1668421800000|2022-11-14 10:30:00|2200||2200||2200||2200||0
1668422100000|2022-11-14 10:35:00|2198|2187.2|2196|2182.7|2198|2187.2|2195.5|2182.7|16
1668422400000|2022-11-14 10:40:00|2195.7|2187.2|2196.2|2182.7|2196.2|2187.2|2194.2|2182.7|5
1668422700000|2022-11-14 10:45:00|2198.2|2183.7|2195.7|2182.7|2198.2|2183.7|2195.7|2182.7|0
1668423000000|2022-11-14 10:50:00|2196|2182.2|2196.2|2182.2|2196.2|2182.2|2196|2182.2|6
1668423300000|2022-11-14 10:55:00||2182||2182||2182||2182|1
1668423600000|2022-11-14 11:00:00||2182.2||2182.2||2182.2||2182.2|0
1668424200000|2022-11-14 11:10:00|2197|2182.5|2198|2183.7|2198.7|2184.5|2196.7|2182.5|0
1668424500000|2022-11-14 11:15:00|2198.2|2184|2200.2|2184.7|2200.2|2186|2198|2183.7|0
1668424800000|2022-11-14 11:20:00||2185.5||2185.7||2185.7||2185.5|0
1668425100000|2022-11-14 11:25:00|2198.5|2184.7|2198.5|2184.7|2198.5|2185|2198.5|2184.7|0
1668425700000|2022-11-14 11:35:00|2197.5|2185.2|2198.5|2185.2|2198.5|2185.2|2197.5|2185.2|0
1668426000000|2022-11-14 11:40:00||2185.5||2186.2||2186.2||2185.5|0
1668426300000|2022-11-14 11:45:00|2198.2|2185.2|2198.2|2184.2|2198.2|2185.2|2198.2|2184.2|8
1668426600000|2022-11-14 11:50:00|2198|2184|2197.7|2184|2198|2184|2197.5|2183.5|0
1668426900000|2022-11-14 11:55:00|2193.2||2196.7||2198||2192.2||0
1668427200000|2022-11-14 12:00:00|2197||2195.5||2197.5||2195.5||0
1668427500000|2022-11-14 12:05:00|2195||2195||2196.2||2194.7||0
1668427800000|2022-11-14 12:10:00|2194.7|2183.7|2192.7|2180.2|2194.7|2183.7|2192.7|2178.2|19
1668428100000|2022-11-14 12:15:00|2193.2|2181|2192.5|2178.2|2193.2|2181|2185.2|2176.5|9
1668428400000|2022-11-14 12:20:00|2190.2|2176.7|2193.5|2179|2193.5|2179|2190.2|2176.7|0
1668428700000|2022-11-14 12:25:00||2179.2||2179.2||2179.2||2179.2|0
1668429000000|2022-11-14 12:30:00|2193|2179.5|2193|2179.2|2193|2179.5|2193|2179.2|2
1668429300000|2022-11-14 12:35:00|2192.2||2192.2||2192.2||2192.2||0
1668429600000|2022-11-14 12:40:00|2191|2185|2193.2|2185|2195.5|2185|2191|2185|2
1668429900000|2022-11-14 12:45:00||2179.7||2181.2||2181.7||2179.7|9
1668430200000|2022-11-14 12:50:00|2196.7|2181.5|2196.7|2185.2|2196.7|2185.2|2196.7|2181.2|3
1668430500000|2022-11-14 12:55:00|2197||2197||2197||2196.5||0
1668430800000|2022-11-14 13:00:00|2196.7|2182|2195.7|2181.5|2197|2182|2195.5|2181.5|2
1668431100000|2022-11-14 13:05:00|2195.5|2181.2|2194.5|2180.7|2195.5|2181.2|2194.5|2180|100
1668431400000|2022-11-14 13:10:00|2194.7|2181.2|2195.2|2181.2|2195.2|2181.2|2194.7|2181.2|0
1668432000000|2022-11-14 13:20:00|2196.7|2182.2|2197|2182.5|2197|2182.5|2196.7|2182.2|0
1668432300000|2022-11-14 13:25:00|2193.2|2181.2|2193.2|2181.2|2193.2|2181.2|2193.2|2181.2|125
1668432600000|2022-11-14 13:30:00|2196.2|2182|2194.5|2181.2|2196.2|2182|2194.5|2181.2|0
1668432900000|2022-11-14 13:35:00|2195|2182.2|2194.7|2182.2|2195.2|2182.2|2194.7|2182.2|0
1668433200000|2022-11-14 13:40:00|2194.5||2195.5||2195.5||2194.5||0
1668433500000|2022-11-14 13:45:00|2196|2182.5|2196.7|2182.7|2197|2182.7|2196|2182.2|0
1668433800000|2022-11-14 13:50:00|2197|2183|2197|2183.2|2197|2183.2|2197|2183|0
1668434100000|2022-11-14 13:55:00|||||||||50
1668434400000|2022-11-14 14:00:00|2198.2|2183.5|2197.7|2186|2198.2|2187.2|2197.7|2183.2|10
1668434700000|2022-11-14 14:05:00|2198.2|2186.2|2197.2|2183.5|2198.2|2186.5|2197.2|2183.5|0
1668435000000|2022-11-14 14:10:00|2198.5|2183.7|2198.5|2184.5|2198.5|2187.2|2198.5|2183.5|0
1668435300000|2022-11-14 14:15:00||2184.7||2184.7||2185.2||2184.7|0
1668435600000|2022-11-14 14:20:00||2185||2187.2||2187.2||2185|0
1668435900000|2022-11-14 14:25:00||2186.2||2185.5||2186.2||2185.5|25
1668436200000|2022-11-14 14:30:00||2185.7||2185.7||2185.7||2185.7|0
1668436500000|2022-11-14 14:35:00|2198.2|2185.5|2197.7|2185.2|2198.5|2185.5|2197.7|2185.2|0
1668436800000|2022-11-14 14:40:00|2198.2|2187.2|2198.5|2187.2|2198.5|2187.2|2195.2|2187.2|29
1668437100000|2022-11-14 14:45:00|2198.2||2198.2||2198.2||2198.2||0
1668437700000|2022-11-14 14:55:00|2198.5|2186|2198.5|2185.7|2198.5|2186|2198.5|2185.2|28
1668438000000|2022-11-14 15:00:00|2199.2|2186.2|2199.2|2187.5|2199.2|2187.5|2199.2|2186.2|0
1668438300000|2022-11-14 15:05:00|2200.2||2200.2||2200.2||2200.2||2
1668438600000|2022-11-14 15:10:00|2202.7|2188|2205.2|2190|2205.2|2192.2|2202.7|2188|30
1668438900000|2022-11-14 15:15:00|2207.2|2192.2|2207.2|2192.2|2207.2|2192.2|2207.2|2192.2|0
1668500100000|2022-11-15 08:15:00|2207.2||2207.2||2207.2||2207.2||0
1668501600000|2022-11-15 08:40:00|2209.2|2198.2|2205.7|2192.5|2212.5|2199.5|2205.7|2192|52
1668501900000|2022-11-15 08:45:00|2205.2|2193.5|2207.2|2194.2|2208.7|2196.2|2202.2|2192.5|10
1668502200000|2022-11-15 08:50:00|2206.7|2193.2|2205.2|2191.2|2206.7|2193.2|2205.2|2191.2|0
1668502500000|2022-11-15 08:55:00|2205|2191.5|2205.2|2191.2|2205.2|2191.5|2205|2191.2|0
1668503100000|2022-11-15 09:05:00|2205.7|2191.5|2205.7|2192|2205.7|2197.2|2205.7|2191.2|10
1668503400000|2022-11-15 09:10:00|2205.2|2192.2|2205.7|2192.2|2205.7|2192.2|2205.2|2192.2|1
1668503700000|2022-11-15 09:15:00||2197.2||2197.2||2197.2||2197.2|0
1668504000000|2022-11-15 09:20:00|2206|2194.5|2206|2192.2|2206|2194.5|2206|2192.2|0
1668504300000|2022-11-15 09:25:00|2207|2192.5|2207|2193.7|2207|2193.7|2207|2192.5|0
1668504600000|2022-11-15 09:30:00|2207.2|2194.2|2207.2|2194.2|2207.2|2194.2|2207.2|2194.2|0
1668504900000|2022-11-15 09:35:00||2194.5||2194.5||2194.5||2194.5|0
1668505200000|2022-11-15 09:40:00|2207|2195.2|2207.2|2194.5|2207.2|2195.2|2207|2194.5|8
1668505800000|2022-11-15 09:50:00|2207||2207||2207||2207||0
1668506100000|2022-11-15 09:55:00|2208|2199|2209.2|2197.2|2209.2|2199|2208|2197.2|27
1668506400000|2022-11-15 10:00:00|2209.7|2197.5|2211.7|2198.5|2212|2202.2|2209.7|2197.5|51
1668506700000|2022-11-15 10:05:00|||||||||1
1668507000000|2022-11-15 10:10:00|2212.5||2212.5||2212.5||2212.5||0
1668507300000|2022-11-15 10:15:00||2198.7||2199.2||2199.2||2198.7|0
1668507600000|2022-11-15 10:20:00|2212.2|2198.7|2211.2|2198.7|2212.2|2198.7|2211.2|2198.7|2
1668507900000|2022-11-15 10:25:00|2210.5|2197.5|2210|2198.2|2210.5|2198.2|2210|2197.2|5
1668508200000|2022-11-15 10:30:00||2198.7||2198.7||2198.7||2198.7|0
1668508800000|2022-11-15 10:40:00|2209.7||2209.5||2210||2209.5||0
1668509100000|2022-11-15 10:45:00|2209.2||2209.2||2209.7||2209.2||0
1668509400000|2022-11-15 10:50:00|2209|2198.2|2207.7|2197.2|2209.2|2198.2|2207.7|2197.2|11
1668509700000|2022-11-15 10:55:00|2207.2|2197.5|2206.7|2193.5|2207.5|2197.5|2206.7|2193.2|22
1668510000000|2022-11-15 11:00:00||2193.7||2193.7||2193.7||2193.7|0
1668510300000|2022-11-15 11:05:00|2206.5|2194|2206.2|2194.2|2206.5|2194.2|2206|2194|0
1668510600000|2022-11-15 11:10:00|2206|2194.5|2206.5|2194.5|2206.7|2194.5|2206|2194.5|0
1668510900000|2022-11-15 11:15:00|2206.7||2206.7||2206.7||2205.7||0
1668511200000|2022-11-15 11:20:00|2206.5||2205.2||2206.7||2205.2||0
1668511500000|2022-11-15 11:25:00|2206.2||2206||2206.2||2206||9
1668511800000|2022-11-15 11:30:00||2194.7||2197.2||2197.2||2194.7|1
1668512100000|2022-11-15 11:35:00|2205.2|2196.7|2203.2|2194.5|2205.2|2196.7|2203.2|2194.5|17
1668512400000|2022-11-15 11:40:00|2205.2|2194.7|2205.2|2194.7|2205.2|2194.7|2205.2|2194.7|0
1668512700000|2022-11-15 11:45:00|2204.7|2194.5|2203.7|2192.7|2204.7|2194.5|2203.7|2192.2|28
1668513000000|2022-11-15 11:50:00|2204.2||2204.7||2204.7||2203.5||0
1668513300000|2022-11-15 11:55:00|2204.5|2193.2|2204.2|2192.7|2204.7|2193.2|2204.2|2192.7|0
1668513600000|2022-11-15 12:00:00|2203.2|2193.7|2203.2|2192|2203.2|2193.7|2203.2|2190.2|20
1668513900000|2022-11-15 12:05:00|2204.7|2190.7|2204.7|2192.2|2204.7|2192.2|2204.7|2190.5|0
1668514200000|2022-11-15 12:10:00|2205.2|2192.5|2206.7|2193.7|2207.7|2195.2|2205.2|2192.5|0
1668514500000|2022-11-15 12:15:00|2205.5|2192.5|2205.2|2192.7|2205.5|2192.7|2205.2|2192.5|5
1668514800000|2022-11-15 12:20:00|2207.5|2193.2|2209|2197.5|2209|2197.5|2207.5|2193.2|0
1668515100000|2022-11-15 12:25:00|2208.7|2198.2|2212.7|2200.5|2212.7|2200.5|2208.7|2197.5|32
1668515400000|2022-11-15 12:30:00|2212.2|2202.2|2212.2|2199.7|2212.7|2202.2|2210.2|2197.5|0
1668515700000|2022-11-15 12:35:00|2211.2|2199.5|2212.7|2200.5|2212.7|2200.5|2210.2|2197.5|20
1668516000000|2022-11-15 12:40:00|||||||||18
1668516300000|2022-11-15 12:45:00||2202.2||2200.7||2202.2||2200.7|19
1668516600000|2022-11-15 12:50:00|2211.2|2201|2212.7|2200.2|2212.7|2201|2211.2|2198.5|20
1668517500000|2022-11-15 13:05:00|2211.2||2212.7||2212.7||2210.2||30
1668517800000|2022-11-15 13:10:00|2214.2|2200.5|2213.2|2201.5|2215.7|2203.2|2213.2|2200.5|33
1668518100000|2022-11-15 13:15:00|2212.7|2202.2|2212.7|2200.7|2212.7|2202.2|2212.7|2200.7|0
1668518700000|2022-11-15 13:25:00||2201.2||2201.2||2201.2||2201.2|0
1668519000000|2022-11-15 13:30:00|2213.2|2201.5|2213.2|2204.7|2213.2|2204.7|2213.2|2201.5|1
1668519300000|2022-11-15 13:35:00|2212.7|2203.2|2213.7|2203.5|2213.7|2203.7|2212.7|2203.2|12
1668519600000|2022-11-15 13:40:00|2213.5|2202.5|2213.2|2202.5|2213.5|2204.7|2213.2|2202.5|5
1668519900000|2022-11-15 13:45:00|2212.5|2202.2|2212.5|2201.5|2212.5|2202.2|2212.5|2201.5|20
1668520200000|2022-11-15 13:50:00|2213.2||2213||2213.2||2213||0
1668520500000|2022-11-15 13:55:00||2202.2||2202.2||2202.2||2202.2|0
1668520800000|2022-11-15 14:00:00||2201.7||2201.5||2201.7||2201.5|1
1668521100000|2022-11-15 14:05:00|2212.7|2200.2|2211.2|2200.2|2212.7|2200.2|2211.2|2199.7|12
1668521400000|2022-11-15 14:10:00|2211.7|2199.7|2210|2198.2|2211.7|2199.7|2210|2198|63
1668521700000|2022-11-15 14:15:00|2209.2||2209.2||2209.2||2209.2||0
1668522000000|2022-11-15 14:20:00|2210|2198.5|2210|2198.5|2210|2198.5|2210|2198.5|0
1668522300000|2022-11-15 14:25:00||2198.7||2199.2||2199.2||2198.7|0
1668522600000|2022-11-15 14:30:00|2209.7|2199.7|2209.7|2199.2|2210|2200.2|2209.7|2199.2|15
1668522900000|2022-11-15 14:35:00|2209.5|2198.5|2209.7|2198|2209.7|2198.5|2209.2|2198|4
1668523200000|2022-11-15 14:40:00||2198.2||2198||2198.2||2198|0
1668523500000|2022-11-15 14:45:00|2209.2|2198.5|2211|2199.7|2211.5|2201.2|2209.2|2198.5|0
1668523800000|2022-11-15 14:50:00|2210.5|2199.5|2211.5|2199.7|2211.5|2199.7|2210.5|2199.5|2
1668524100000|2022-11-15 14:55:00|2210.2||2210.2||2210.2||2210.2||0
1668524400000|2022-11-15 15:00:00|2211.5|2200|2211.5|2200.2|2211.5|2200.2|2211.5|2200|0
1668524700000|2022-11-15 15:05:00|2211.2|2200.5|2210.2|2201|2211.2|2201|2210.2|2200.5|0
1668525000000|2022-11-15 15:10:00|2211.2|2201.2|2211.5|2201.5|2211.5|2202.2|2210.7|2201.2|35
1668525300000|2022-11-15 15:15:00|2211.2|2201.7|2211|2202.7|2211.2|2202.7|2210.7|2201.7|5
1668588000000|2022-11-16 08:40:00|2198.7|2185.2|2195.2|2183.2|2198.7|2185.2|2195.2|2181|0
1668588300000|2022-11-16 08:45:00|2196.7|2183.5|2196.2|2184|2196.7|2187.2|2196|2183.5|7
1668588600000|2022-11-16 08:50:00|2196.5|2184.2|2192.5|2181.2|2196.5|2185.2|2192.5|2181.2|10
1668588900000|2022-11-16 08:55:00|2191.2|2179.5|2193.2|2181|2193.2|2181|2190.2|2178.5|5
1668589200000|2022-11-16 09:00:00|2192.7|2181.2|2191.5|2181.2|2192.7|2181.2|2191.2|2181.2|10
1668589500000|2022-11-16 09:05:00|2191|2180.2|2189|2179.2|2191.2|2180.2|2189|2179.2|9
1668589800000|2022-11-16 09:10:00|2188.5|2178.7|2189.7|2178.5|2189.7|2178.7|2188.5|2176.5|13
1668590100000|2022-11-16 09:15:00|2189.5|2181.2|2190.2|2178.5|2192.7|2183.2|2189.2|2178.5|11
1668590400000|2022-11-16 09:20:00||2179.2||2178.7||2179.2||2178.5|3
1668590700000|2022-11-16 09:25:00|2191.2|2179|2195.7|2183.7|2195.7|2183.7|2191.2|2179|963
1668591000000|2022-11-16 09:30:00|2195.5|2183|2193|2181.5|2195.5|2184.2|2193|2181.2|3
1668591300000|2022-11-16 09:35:00|2192.7|2181.2|2192|2181.2|2192.7|2181.2|2191.5|2181.2|0
1668591600000|2022-11-16 09:40:00|2192.2|2180.2|2191|2180.2|2192.2|2180.2|2191|2180.2|1
1668591900000|2022-11-16 09:45:00|2190.5|2179.5|2188.2|2176.2|2190.5|2179.5|2188.2|2174|28
1668592200000|2022-11-16 09:50:00|2188|2176.7|2189|2177|2189.2|2177|2188|2176.7|2
1668592500000|2022-11-16 09:55:00|2189.2|2177.2|2182.2|2173.5|2189.5|2177.2|2182.2|2173.5|1
1668592800000|2022-11-16 10:00:00|2188.2|2173.2|2189.2|2174.5|2190.2|2178|2188.2|2173.2|6
1668593100000|2022-11-16 10:05:00|2189|2174.2|2188.7|2174.7|2189|2174.7|2184.2|2173|9
1668593400000|2022-11-16 10:10:00|2188.5|2175.2|2189.2|2176.2|2189.2|2176.2|2188.2|2175.2|0
1668593700000|2022-11-16 10:15:00|2190|2176.5|2189.2|2177.2|2191.2|2177.2|2189.2|2176.5|0
1668594000000|2022-11-16 10:20:00|2187.2|2176.7|2191.5|2177.2|2191.5|2179.2|2187.2|2176.7|26
1668594300000|2022-11-16 10:25:00|2189.2|2177.5|2189.2|2177.5|2191.5|2177.5|2189.2|2177.5|0
1668594600000|2022-11-16 10:30:00|2187.2|2177.2|2189.2|2177.2|2191.5|2177.2|2187.2|2177.2|21
1668594900000|2022-11-16 10:35:00|2187.2||2190.2||2191.5||2187.2||10
1668595200000|2022-11-16 10:40:00|2190|2175.2|2190|2175.2|2190|2175.2|2190|2175.2|2
1668595500000|2022-11-16 10:45:00|2189.7||2187.2||2189.7||2187.2||1
1668595800000|2022-11-16 10:50:00||2175.7||2175.5||2175.7||2175.2|25
1668596100000|2022-11-16 10:55:00|2185.2|2175.2|2191.2|2177.2|2191.2|2177.2|2185.2|2175.2|9
1668596400000|2022-11-16 11:00:00||2177.7||2178.2||2178.5||2177.7|25
1668596700000|2022-11-16 11:05:00|2191|2177.2|2190.5|2176.2|2191.2|2177.2|2185.2|2176|15
1668597000000|2022-11-16 11:10:00|2191||2187.2||2191||2187.2||0
1668597300000|2022-11-16 11:15:00||2176.5||2176.5||2176.5||2176.5|0
1668597600000|2022-11-16 11:20:00||2176.2||2176.2||2176.2||2176.2|25
1668597900000|2022-11-16 11:25:00|2185.2|2176.5|2185.2|2176.5|2185.2|2176.5|2185.2|2176.5|40
1668598200000|2022-11-16 11:30:00|2184.2|2176.2|2183.7|2171.2|2185.2|2176.2|2181.2|2171|96
1668598500000|2022-11-16 11:35:00|2185.2|2177|2180.2|2167.7|2185.2|2177|2180.2|2167.5|24
1668598800000|2022-11-16 11:40:00|2182.2|2168.2|2180.2|2168.7|2182.2|2170.2|2178.2|2168.2|10
1668599100000|2022-11-16 11:45:00|2182.2|2168.5|2180.2|2169.2|2182.2|2169.2|2180.2|2168.5|10
1668599400000|2022-11-16 11:50:00|2178.2|2168.7|2179.7|2167.5|2182.2|2168.7|2176.7|2167.5|17
1668599700000|2022-11-16 11:55:00|2179.5|2167.7|2177.2|2162.5|2179.5|2167.7|2171.2|2162.5|49
1668600000000|2022-11-16 12:00:00|2175.2|2165.7|2177.2|2163.2|2177.2|2167.2|2173.2|2162.7|41
1668600300000|2022-11-16 12:05:00|2176.7|2161.2|2175.2|2161.5|2176.7|2161.5|2172.2|2159.7|36
1668600600000|2022-11-16 12:10:00|2171.7|2162.2|2176.2|2163.7|2177.2|2163.7|2171.7|2162.2|0
1668600900000|2022-11-16 12:15:00||2163.5||2164.2||2164.2||2163.5|0
1668601200000|2022-11-16 12:20:00|||||||||65
1668601500000|2022-11-16 12:25:00|2176|2165.2|2177.2|2165.2|2177.2|2165.2|2176|2165.2|57
1668601800000|2022-11-16 12:30:00|2176.7|2167.2|2178|2168|2178.2|2168|2176.7|2164.2|10
1668602100000|2022-11-16 12:35:00|2178.2|2168.2|2181.2|2169.2|2181.5|2171|2177.2|2168.2|20
1668602700000|2022-11-16 12:45:00|2181|2170|2181.2|2171.5|2181.2|2173|2181|2170|1
1668603000000|2022-11-16 12:50:00|2180.2|2169.2|2180.2|2170.2|2180.2|2172.2|2180.2|2169.2|0
1668603300000|2022-11-16 12:55:00|2180|2169.2|2180|2169.5|2180|2172|2180|2169.2|31
1668603600000|2022-11-16 13:00:00|2180.2|2172|2180.2|2164.2|2182.2|2172|2180.2|2164.2|136
1668603900000|2022-11-16 13:05:00|2179.2|2166.7|2178.2|2165.2|2179.2|2168.7|2172.7|2164.2|128
1668604200000|2022-11-16 13:10:00|2175.7|2164.7|2175.2|2162.2|2175.7|2164.7|2175.2|2160.5|53
1668604500000|2022-11-16 13:15:00|2173.5|2160.5|2172|2162.2|2173.5|2162.2|2172|2160.5|10
1668604800000|2022-11-16 13:20:00|2173|2161.2|2173.2|2162.2|2173.2|2162.2|2173|2161.2|10
1668605100000|2022-11-16 13:25:00||2162.5||2162.7||2162.7||2162.5|0
1668605400000|2022-11-16 13:30:00|2173|2162.5|2170.2|2159.7|2173|2162.5|2169.2|2159.7|110
1668605700000|2022-11-16 13:35:00|2171.7|2160|2172.2|2160|2172.5|2160|2171.7|2160|0
1668606000000|2022-11-16 13:40:00|2172.7|2160.2|2173.2|2160.2|2173.2|2160.2|2172.7|2160|0
1668606300000|2022-11-16 13:45:00|2175.2|2162.2|2175.2|2162.2|2175.7|2162.2|2175.2|2162.2|10
1668606600000|2022-11-16 13:50:00|2173.2|2165.2|2175.2|2160.7|2175.5|2165.2|2170.5|2159.7|6
1668606900000|2022-11-16 13:55:00|2174.5|2160.2|2173.5|2160.5|2174.5|2161.5|2173.2|2159.7|1
1668607200000|2022-11-16 14:00:00|2173.7|2160.7|2175|2162.5|2175|2162.5|2170.2|2159.7|10
1668607500000|2022-11-16 14:05:00|2175.2|2162.2|2170.7|2161|2175.2|2162.2|2170.7|2160.7|2
1668607800000|2022-11-16 14:10:00|2170.5|2160.2|2170.2|2156.2|2170.5|2160.2|2167|2156.2|48
1668608100000|2022-11-16 14:15:00|2170|2157.2|2168.2|2156.2|2170.2|2157.2|2168.2|2156.2|0
1668608400000|2022-11-16 14:20:00|2167.7|2155.2|2165.2|2154.2|2167.7|2155.2|2165.2|2153.2|15
1668608700000|2022-11-16 14:25:00|2163.7|2153.7|2163.2|2149.7|2164.2|2154|2158|2149.7|17
1668609000000|2022-11-16 14:30:00|2164|2150.2|2160.5|2152.2|2164|2152.2|2160.5|2150.2|6
1668609300000|2022-11-16 14:35:00|2161.2|2150.5|2160.2|2150.5|2161.2|2151|2160.2|2150.5|121
1668609600000|2022-11-16 14:40:00|||||||||142
1668609900000|2022-11-16 14:45:00|2158.7|2150.2|2158.2|2148.2|2158.7|2150.2|2158.2|2147.5|13
1668610200000|2022-11-16 14:50:00|2160.7|2147.7|2159|2148|2162.7|2152.2|2159|2147.7|158
1668610500000|2022-11-16 14:55:00|2159.2|2148.2|2161.2|2148.5|2161.7|2148.5|2159.2|2148.2|57
1668610800000|2022-11-16 15:00:00|2161.5|2148.2|2161.5|2148.5|2161.5|2148.5|2160.2|2148.2|0
1668611100000|2022-11-16 15:05:00||2148.2||2148.2||2148.2||2148.2|0
1668611400000|2022-11-16 15:10:00|2161.7|2153.5|2170.2|2154.7|2183.2|2154.7|2161.7|2153.5|21
1668611700000|2022-11-16 15:15:00|2170|2155.7|2170|2155.7|2170|2157.2|2170|2155.7|5
1668672900000|2022-11-17 08:15:00|2170|2155.7|2170|2155.7|2170|2155.7|2170|2155.7|0
1668673800000|2022-11-17 08:30:00|2175.2|2149.2|2202.2|2149.2|2202.2|2149.2|2175.2|2149.2|9
1668674100000|2022-11-17 08:35:00|2180.2|2152.7|2179.2|2167.2|2180.2|2167.2|2170.2|2152.7|1
1668674400000|2022-11-17 08:40:00|2179|2163.2|2177|2163|2179|2167.2|2177|2162.5|10
1668674700000|2022-11-17 08:45:00|2178.7|2163.7|2178|2167.2|2178.7|2167.5|2178|2163.7|1
1668675000000|2022-11-17 08:50:00|2177.2|2163.7|2175|2162.2|2177.2|2163.7|2174.7|2162.2|0
1668675300000|2022-11-17 08:55:00|2174.7||2174||2175||2173.7||0
1668675600000|2022-11-17 09:00:00|2173|2161.2|2173|2161.2|2173|2161.2|2173|2161.2|1
1668675900000|2022-11-17 09:05:00||2162.2||2162.2||2162.2||2162.2|0
1668676200000|2022-11-17 09:10:00|2174.5||2173.2||2175.7||2173.2||1
1668676500000|2022-11-17 09:15:00|2170.2|2158.5|2167.7|2155.5|2170.2|2158.5|2165|2155.5|27
1668676800000|2022-11-17 09:20:00|2168|2157.2|2167|2155.5|2169.7|2157.2|2167|2155.5|10
1668677100000|2022-11-17 09:25:00|2166.2|2155.2|2165.7|2153.5|2166.2|2155.2|2163.2|2152.7|20
1668677400000|2022-11-17 09:30:00||2154.2||2156||2156||2154.2|0
1668677700000|2022-11-17 09:35:00|2164.2|2156.2|2163.2|2152.2|2166|2156.2|2163.2|2152.2|46
1668678000000|2022-11-17 09:40:00|2162|2152.5|2164.7|2152.5|2164.7|2152.5|2161|2152.5|11
1668678300000|2022-11-17 09:45:00|2165|2153.2|2165|2153.2|2165.2|2153.2|2165|2153.2|4
1668678600000|2022-11-17 09:50:00||2153.7||2156||2156||2153.7|1
1668678900000|2022-11-17 09:55:00||2156.2||2156.2||2156.5||2156.2|1
1668679200000|2022-11-17 10:00:00|2165.2|2157.2|2169.2|2161|2170.2|2161|2165|2157.2|8
1668679500000|2022-11-17 10:05:00||2159||2159.5||2159.5||2159|20
1668679800000|2022-11-17 10:10:00|2170|2160|2172|2160|2172|2160|2170|2160|0
1668680100000|2022-11-17 10:15:00|2172.2|2163.2|2169|2155.2|2172.2|2163.2|2169|2155.2|4
1668680400000|2022-11-17 10:20:00|2168|2155.7|2167|2156.2|2168|2156.2|2167|2155.7|30
1668680700000|2022-11-17 10:25:00|2168.5|2156.5|2170|2156.2|2170|2156.5|2168.5|2156.2|30
1668681000000|2022-11-17 10:30:00|2172|2159.2|2171.7|2160.2|2172|2160.2|2171.5|2159.2|142
1668681300000|2022-11-17 10:35:00|2172|2162.2|2170|2156.2|2172|2162.2|2170|2156.2|25
1668681600000|2022-11-17 10:40:00|2169||2166||2169||2166||0
1668681900000|2022-11-17 10:45:00|2168|2157.2|2168.7|2158.2|2170.2|2158.2|2168|2157.2|30
1668682200000|2022-11-17 10:50:00|2168.5|2159.2|2167.7|2157.2|2168.5|2159.2|2167|2156.2|54
1668682500000|2022-11-17 10:55:00|2167.2|2156.2|2165|2156.2|2167.2|2156.2|2165|2156.2|68
1668682800000|2022-11-17 11:00:00|2164.5|2155.2|2162|2150.2|2164.5|2155.2|2162|2149.2|63
1668683100000|2022-11-17 11:05:00|2161.5|2151.2|2160.5|2151.2|2162|2151.2|2160.2|2151.2|0
1668683400000|2022-11-17 11:10:00|2162|2152.2|2162|2152.2|2162|2152.2|2161.5|2152.2|0
1668683700000|2022-11-17 11:15:00|2160|2150.2|2160|2150.2|2162|2150.2|2160|2149.5|8
1668684000000|2022-11-17 11:20:00|2159|2149.7|2159|2147.7|2160|2149.7|2158|2147.7|53
1668684300000|2022-11-17 11:25:00|2158|2147.2|2156|2145.7|2158|2147.2|2152.2|2144|14
1668684600000|2022-11-17 11:30:00|2155.2|2145.5|2154.5|2145.5|2155.2|2145.5|2154|2145.2|7
1668684900000|2022-11-17 11:35:00|2154.2|2145.2|2154.2|2141.5|2155.2|2146.2|2154.2|2141.5|10
1668685200000|2022-11-17 11:40:00|2153|2141.7|2152.7|2142.2|2153|2142.2|2151.2|2141.7|19
1668685500000|2022-11-17 11:45:00|2152|2141.5|2154.2|2142.2|2154.2|2142.2|2152|2141.5|14
1668685800000|2022-11-17 11:50:00|2155.2|2146.2|2155.2|2143.2|2155.2|2146.2|2155.2|2142.2|30
1668686100000|2022-11-17 11:55:00|2154.5|2146.2|2156.2|2146.2|2156.2|2146.2|2154.5|2146.2|55
1668686400000|2022-11-17 12:00:00|2157.2|2144.2|2156.2|2146.2|2157.2|2146.2|2156.2|2144.2|11
1668686700000|2022-11-17 12:05:00|2155.2|2147.2|2157.2|2148.2|2157.2|2148.2|2155.2|2147.2|21
1668687000000|2022-11-17 12:10:00|2156.2|2148|2155.2|2146.2|2156.2|2148|2155.2|2146|27
1668687300000|2022-11-17 12:15:00|2154.2|2144.7|2154.2|2144|2154.2|2144.7|2154.2|2143.7|46
1668687600000|2022-11-17 12:20:00|2153.2||2153.2||2153.2||2153.2||2
1668687900000|2022-11-17 12:25:00|2154|2144.2|2154|2144|2154|2144.2|2154|2144|12
1668688500000|2022-11-17 12:35:00|2153.2|2142.5|2153.2|2142.5|2153.2|2142.5|2153.2|2142.5|33
1668688800000|2022-11-17 12:40:00|2152.2|2142.2|2153.7|2141.5|2154.2|2142.2|2152.2|2141.5|3
1668689100000|2022-11-17 12:45:00|2153.5|2141.2|2153|2139.5|2153.5|2141.2|2150|2139.5|4
1668689400000|2022-11-17 12:50:00|2153.2|2140.2|2152.2|2139.2|2153.7|2144.2|2150.2|2139.2|51
1668689700000|2022-11-17 12:55:00|2152|2139.5|2151|2139.7|2152.2|2139.7|2151|2139.5|10
1668690000000|2022-11-17 13:00:00||2140.2||2139.7||2140.5||2139.7|1
1668690300000|2022-11-17 13:05:00|2150.2|2137.7|2150.2|2138.2|2150.7|2138.2|2150.2|2137.7|9
1668690600000|2022-11-17 13:10:00||2138.5||2138.7||2138.7||2138.2|2
1668690900000|2022-11-17 13:15:00|2149.2|2139.5|2151|2142.2|2151|2142.2|2149.2|2139.5|3
1668691200000|2022-11-17 13:20:00|2151.2|2138.7|2151.2|2138.7|2151.2|2138.7|2151.2|2138.7|45
1668691500000|2022-11-17 13:25:00||2139.2||2140.5||2140.5||2139.2|0
1668691800000|2022-11-17 13:30:00|2153.2|2140.7|2153.2|2141|2154|2143.2|2153.2|2140.7|15
1668692100000|2022-11-17 13:35:00||2140.7||2140||2140.7||2140|0
1668692400000|2022-11-17 13:40:00|2154|2140.2|2154|2141.2|2154|2141.2|2154|2140.2|0
1668692700000|2022-11-17 13:45:00|2153.2|2142.2|2153.2|2141|2154|2142.2|2153.2|2140.7|1
1668693000000|2022-11-17 13:50:00|2152.7|2140.7|2152.7|2141.2|2152.7|2141.2|2152.5|2139.2|1
1668693300000|2022-11-17 13:55:00|2152.2|2140.2|2152.5|2140.2|2152.5|2140.2|2152.2|2140.2|3
1668693600000|2022-11-17 14:00:00|2152.7|2139.5|2153.7|2140.5|2154|2140.5|2152.7|2139.5|10
1668693900000|2022-11-17 14:05:00|2154|2140.2|2153.7|2140.2|2154|2140.7|2153.7|2140.2|0
1668694200000|2022-11-17 14:10:00|2154|2141.2|2154|2141.2|2154|2141.2|2154|2141.2|15
1668694500000|2022-11-17 14:15:00|2154.5|2139.7|2154.5|2139.7|2154.5|2139.7|2154.5|2139.7|0
1668695100000|2022-11-17 14:25:00|2155|2140|2154.2|2140|2155|2140|2154.2|2140|0
1668695400000|2022-11-17 14:30:00|2153.2|2140.2|2153.2|2140.5|2153.2|2140.7|2153.2|2139.7|0
1668695700000|2022-11-17 14:35:00|2154.2|2140.7|2154.2|2142.5|2154.5|2142.7|2154.2|2140.7|2
1668696000000|2022-11-17 14:40:00|2155.2|2142.7|2155.2|2142.7|2155.2|2142.7|2155.2|2142.7|1
1668696300000|2022-11-17 14:45:00|2156.2|2143.2|2156.2|2146.2|2156.2|2146.2|2156.2|2143.2|2
1668696600000|2022-11-17 14:50:00|2155.2||2158.2||2158.2||2155.2||4
1668696900000|2022-11-17 14:55:00||2146.5||2146.5||2146.5||2146.2|0
1668697200000|2022-11-17 15:00:00|2158|2146.2|2158|2145|2158|2146.2|2158|2145|2
1668697500000|2022-11-17 15:05:00||2148.2||2145||2148.2||2145|5
1668697800000|2022-11-17 15:10:00||2145.2||2147.2||2147.2||2145.2|0
1668698100000|2022-11-17 15:15:00|2157.7|2148.2|2158|2146.2|2158|2148.2|2157.7|2146.2|2
1668759300000|2022-11-18 08:15:00|2158||2158||2158||2158||0
1668760500000|2022-11-18 08:35:00|2166.2|2157.5|2168.2|2152.7|2169.2|2157.5|2166.2|2152.7|1
1668760800000|2022-11-18 08:40:00|2169.2|2154.2|2170.5|2157.7|2170.5|2158.2|2169.2|2154.2|4
1668761100000|2022-11-18 08:45:00|2169.2|2157.5|2172.5|2161.2|2172.7|2161.2|2169.2|2157.5|5
1668761400000|2022-11-18 08:50:00|2172.7|2161.5|2172.2|2161.7|2174.2|2164.2|2171.2|2161.2|13
1668761700000|2022-11-18 08:55:00|2171.7|2161.2|2170.7|2160|2172.7|2162|2169.2|2159.5|17
1668762000000|2022-11-18 09:00:00|2172.2|2159.7|2172.2|2160.2|2172.2|2160.2|2170.7|2159.5|19
1668762300000|2022-11-18 09:05:00|2173.2|2160.5|2174.2|2160.7|2174.2|2161.7|2171.7|2160.2|12
1668762600000|2022-11-18 09:10:00|2174|2160.5|2173.2|2158.2|2174|2160.5|2173.2|2158.2|0
1668762900000|2022-11-18 09:15:00|2172.2|2157.7|2171.2|2158.2|2172.2|2158.5|2171.2|2157.7|5
1668763200000|2022-11-18 09:20:00|2170.2|2159.2|2171.7|2160.7|2173|2162.2|2170.2|2159.2|50
1668763500000|2022-11-18 09:25:00|2172.2|2161.2|2174.2|2165.7|2174.7|2166.2|2171.7|2161.2|238
1668763800000|2022-11-18 09:30:00|2174.7|2163.7|2174.2|2163.7|2174.7|2163.7|2174.2|2163.7|20
1668764100000|2022-11-18 09:35:00|2174.7||2174.2||2174.7||2174.2||47
1668764400000|2022-11-18 09:40:00|2174|2165|2174.7|2165.2|2174.7|2165.2|2174|2165|31
1668764700000|2022-11-18 09:45:00|2175.2|2165.5|2175.2|2165.2|2175.2|2166.2|2175.2|2164.2|3
1668765000000|2022-11-18 09:50:00|2176.2|2165.7|2176.2|2166.2|2176.7|2167.2|2176.2|2165.7|27
1668765300000|2022-11-18 09:55:00|2176.7|2166.5|2174.2|2164.2|2178.7|2170|2172.2|2163.7|54
1668765600000|2022-11-18 10:00:00|2173.7|2163.7|2174|2164.2|2174.2|2164.2|2173.7|2163.7|124
1668765900000|2022-11-18 10:05:00|2174.2|2165.2|2171.7|2161|2175.2|2165.5|2171.7|2161|62
1668766200000|2022-11-18 10:10:00|2171.2|2160.5|2171.5|2162.2|2171.5|2162.2|2170.2|2160.2|70
1668766500000|2022-11-18 10:15:00|2171.2|2160.7|2171.2|2160.7|2172.5|2160.7|2171.2|2160.2|49
1668766800000|2022-11-18 10:20:00|2173.5|2161.5|2174.5|2164.2|2175|2164.2|2173.2|2160.2|59
1668767100000|2022-11-18 10:25:00|2174.2|2164.7|2174.2|2162.7|2175|2165.2|2173.7|2162.2|76
1668767400000|2022-11-18 10:30:00||2163.2||2165.2||2165.2||2162.7|1
1668767700000|2022-11-18 10:35:00|2175.7||2178.2||2178.2||2175.7||21
1668768000000|2022-11-18 10:40:00|2178.7|2165.5|2178.7|2165.7|2178.7|2165.7|2178.5|2165.5|2
1668768300000|2022-11-18 10:45:00||2165.5||2166.5||2166.5||2165.2|3
1668768600000|2022-11-18 10:50:00||2166.7||2166.7||2166.7||2166.7|61
1668768900000|2022-11-18 10:55:00|2178.2|2166.5|2178|2166.7|2178.2|2166.7|2177.7|2166.5|38
1668769200000|2022-11-18 11:00:00|2178.2|2166.5|2176.2|2167.2|2178.7|2167.2|2176.2|2166.5|0
1668769500000|2022-11-18 11:05:00|2178|2167.5|2178.2|2167.7|2179.2|2167.7|2178|2167.5|9
1668769800000|2022-11-18 11:10:00||2168.2||2168.2||2168.2||2168.2|2
1668770100000|2022-11-18 11:15:00|2178|2167.7|2176.7|2166.2|2178|2168.7|2174.2|2165.5|13
1668770400000|2022-11-18 11:20:00|2177.2|2165.5|2177|2166.2|2177.2|2166.2|2174.2|2165.2|2
1668770700000|2022-11-18 11:25:00|2177.2|2165.2|2175.7|2165.2|2177.2|2165.2|2175.7|2165.2|5
1668771000000|2022-11-18 11:30:00|2176|2165.5|2175.5|2165.5|2176|2165.5|2174.7|2165.2|10
1668771300000|2022-11-18 11:35:00|2175.7||2175.2||2176.5||2175.2||0
1668771600000|2022-11-18 11:40:00|2176.5|2165.2|2174.2|2163.7|2176.5|2165.2|2173.2|2163.7|16
1668771900000|2022-11-18 11:45:00|2177.2|2164.5|2179.7|2163.7|2179.7|2164.7|2177.2|2163.7|21
1668772200000|2022-11-18 11:50:00|2179.2|2164|2178.7|2164|2179.2|2164|2178.7|2164|0
1668772500000|2022-11-18 11:55:00|2179.7|2166.2|2179.7|2166.2|2179.7|2166.2|2179.7|2166.2|2
1668772800000|2022-11-18 12:00:00|2179.5||2179.2||2179.7||2179.2||1
1668773100000|2022-11-18 12:05:00||2166.5||2166.5||2166.5||2166.5|0
1668773400000|2022-11-18 12:10:00|2179.7|2166.2|2181|2166.2|2181.2|2166.2|2179.7|2166.2|6
1668773700000|2022-11-18 12:15:00|2180.7|2168.2|2179.7|2168.2|2181|2168.2|2179.7|2168.2|1
1668774000000|2022-11-18 12:20:00|2179.5|2168.5|2181|2168.5|2181.2|2168.5|2179.5|2168.5|10
1668774300000|2022-11-18 12:25:00|2180.7||2179.2||2180.7||2179.2||0
1668774600000|2022-11-18 12:30:00|2180.7|2168.2|2179.2|2166|2180.7|2168.2|2179.2|2166|17
1668774900000|2022-11-18 12:35:00|2178.5||2174.2||2179||2174.2||0
1668775200000|2022-11-18 12:40:00|2177.2|2163.7|2174.2|2163.7|2177.2|2164|2174.2|2163.7|4
1668775500000|2022-11-18 12:45:00|2176.2|2164|2176.2|2163.7|2176.2|2164|2176.2|2163.7|2
1668775800000|2022-11-18 12:50:00|2175.2|2164|2180.5|2166.2|2181|2166.2|2175.2|2164|16
1668776400000|2022-11-18 13:00:00|2181|2165|2181.2|2167|2181.2|2167|2174.2|2164.7|1
1668776700000|2022-11-18 13:05:00||2167.2||2169||2169||2167.2|0
1668777000000|2022-11-18 13:10:00||2169.2||2169.5||2169.5||2169.2|0
1668777300000|2022-11-18 13:15:00|2181.7|2170.5|2184|2171.5|2184|2173.2|2181.7|2170.5|13
1668777600000|2022-11-18 13:20:00|2183.2|2171.2|2183.2|2171.2|2184|2171.5|2183.2|2171.2|3
1668777900000|2022-11-18 13:25:00|2182.7|2171|2179.2|2168.2|2182.7|2171|2179.2|2167.2|2
1668778200000|2022-11-18 13:30:00|2177.2|2167.2|2180.2|2168.2|2180.2|2168.2|2177.2|2166.5|0
1668778500000|2022-11-18 13:35:00|2180||2179.2||2180||2178.2||2
1668778800000|2022-11-18 13:40:00|2178.2|2169.2|2178.2|2164.5|2178.7|2169.2|2176.2|2164.5|15
1668779100000|2022-11-18 13:45:00|2177.2|2166.2|2178.2|2166.2|2178.7|2166.5|2177.2|2166.2|1
1668779400000|2022-11-18 13:50:00|2178.7|2168.2|2177|2167.2|2178.7|2168.2|2177|2166.2|10
1668779700000|2022-11-18 13:55:00|2177.2|2168.2|2178|2168.2|2178.2|2168.2|2176|2168.2|45
1668780000000|2022-11-18 14:00:00|2178.2|2169.2|2180|2170|2180.2|2170|2178.2|2169.2|13
1668780300000|2022-11-18 14:05:00|2180.2|2171.2|2181.2|2170.5|2182|2171.5|2180.2|2170|37
1668780600000|2022-11-18 14:10:00|2181.7|2167.2|2177.2|2166.2|2181.7|2167.2|2177.2|2165.5|10
1668780900000|2022-11-18 14:15:00|2176.2|2166.5|2174.7|2166.5|2176.2|2166.5|2174.7|2164.2|10
1668781200000|2022-11-18 14:20:00|2174.5|2166.2|2176|2164.2|2176.5|2166.2|2174|2163.7|1
1668781500000|2022-11-18 14:25:00|2177.2|2166.2|2178.2|2166.2|2178.2|2169.2|2177.2|2164.5|30
1668781800000|2022-11-18 14:30:00|2178.5|2164.7|2177.2|2163.7|2178.5|2169|2176.2|2163.7|5
1668782100000|2022-11-18 14:35:00||2164.2||2164.2||2164.2||2164.2|1
1668782400000|2022-11-18 14:40:00|2177.7||2177.2||2178.2||2177.2||0
1668782700000|2022-11-18 14:45:00|2178.2|2164.5|2178.7|2164.5|2178.7|2164.5|2178.2|2164.5|5
1668783000000|2022-11-18 14:50:00|2178.2|2164.2|2178.2|2169.2|2178.2|2169.2|2177.2|2164.2|2
1668783300000|2022-11-18 14:55:00|2178.7||2178.7||2178.7||2178.7||1
1668783600000|2022-11-18 15:00:00|2181.2||2180.2||2181.2||2180.2||0
1668783900000|2022-11-18 15:05:00||2168.2||2168.2||2168.2||2168.2|1
1668784200000|2022-11-18 15:10:00|2179.7||2179.2||2179.7||2179.2||0
1668784500000|2022-11-18 15:15:00|2179|2166.2|2176.2|2166.2|2179|2166.2|2176.2|2166.2|10
1669018500000|2022-11-21 08:15:00||2164.3||2164.3||2164.3||2164.3|0
1669020600000|2022-11-21 08:50:00|2169.3|2156|2169.3|2156.3|2169.3|2156.8|2169.3|2156|0
1669020900000|2022-11-21 08:55:00||2156.5||2157||2157||2156.3|0
1669021200000|2022-11-21 09:00:00|2171.5|2156.8|2170.3|2155.8|2171.5|2157.3|2170.3|2155.8|1
1669021500000|2022-11-21 09:05:00||2156.5||2154.8||2156.8||2154.8|0
1669021800000|2022-11-21 09:10:00|2167.3||2167.3||2170.3||2167.3||1
1669022100000|2022-11-21 09:15:00|2164.3|2153.5|2167.8|2153.3|2167.8|2153.8|2164.3|2153.3|1
1669022400000|2022-11-21 09:20:00||2153.5||2159.3||2159.3||2153.5|0
1669022700000|2022-11-21 09:25:00||2155||2155.3||2155.3||2155|2
1669023300000|2022-11-21 09:35:00|2170.3|2155.5|2170|2155.3|2170.3|2155.5|2170|2155.3|1
1669023600000|2022-11-21 09:40:00||2155.8||2155.8||2155.8||2155.3|0
1669024200000|2022-11-21 09:50:00|2168.3||2168.3||2168.3||2168.3||0
1669024500000|2022-11-21 09:55:00|2168||2168||2168||2168||0
1669025400000|2022-11-21 10:10:00||2156.5||2157.3||2157.3||2156.3|0
1669026000000|2022-11-21 10:20:00|2167.5|2158.3|2167.5|2157.3|2167.5|2158.3|2167.5|2157.3|5
1669026300000|2022-11-21 10:25:00||2156.8||2155.3||2156.8||2155.3|14
1669026600000|2022-11-21 10:30:00|2167.8|2153|2167.5|2154.3|2168|2154.3|2167.3|2152.8|17
1669026900000|2022-11-21 10:35:00|2166.3|2154.5|2165.3|2154.5|2166.5|2154.5|2165.3|2154.5|2
1669027200000|2022-11-21 10:40:00||2154.3||2151.3||2154.3||2151.3|5
1669027500000|2022-11-21 10:45:00|2165|2150.5|2165|2150.5|2165|2150.5|2165|2150.5|0
1669028100000|2022-11-21 10:55:00|2162.3|2151.3|2165|2151.5|2165|2154.3|2161.3|2151.3|2
1669028400000|2022-11-21 11:00:00|2160.3|2151.8|2165|2152.5|2165|2152.5|2160.3|2151.8|2
1669029000000|2022-11-21 11:10:00|2164.8||2164.8||2164.8||2164.8||0
1669029300000|2022-11-21 11:15:00|2165.3|2154.3|2165.3|2154.3|2165.3|2154.3|2165.3|2154.3|1
1669029600000|2022-11-21 11:20:00|2167.8|2154.5|2167.8|2154.5|2167.8|2154.5|2167.8|2154.5|0
1669029900000|2022-11-21 11:25:00|2166.3||2166.3||2166.3||2166.3||0
1669030800000|2022-11-21 11:40:00|2166|2152.8|2165|2152.8|2166|2152.8|2165|2152.5|0
1669031100000|2022-11-21 11:45:00|2165.3|2153|2168.3|2155.3|2168.3|2155.3|2165.3|2153|11
1669031400000|2022-11-21 11:50:00||2155.5||2155.5||2155.5||2155.5|0
1669032900000|2022-11-21 12:15:00||2156.3||2156.3||2156.3||2156.3|0
1669033200000|2022-11-21 12:20:00|2168|2158.3|2168|2156.3|2168|2158.3|2167.8|2156.3|1
1669033500000|2022-11-21 12:25:00|2167.8|2157.3|2166.8|2157.3|2167.8|2157.3|2166.8|2157.3|1
1669033800000|2022-11-21 12:30:00||2155.5||2157.8||2157.8||2155.5|0
1669034100000|2022-11-21 12:35:00|2167.5|2158.3|2167.5|2157.3|2167.5|2158.3|2167.5|2155.5|0
1669034400000|2022-11-21 12:40:00|2167|2159.3|2167.5|2155.8|2167.5|2159.3|2167|2155.5|20
1669034700000|2022-11-21 12:45:00||2157.3||2156.8||2157.3||2156.3|0
1669035000000|2022-11-21 12:50:00||2157.3||2157.3||2157.3||2157.3|0
1669035600000|2022-11-21 13:00:00|2168.3|2156.8|2172.3|2160.5|2172.3|2160.5|2168.3|2156.8|53
1669035900000|2022-11-21 13:05:00|2176.8|2162.3|2177.3|2165.5|2178.8|2166.3|2176.8|2162.3|1
1669036200000|2022-11-21 13:10:00|2177|2166.3|2176|2166.5|2177|2167.3|2175.8|2166.3|10
1669036500000|2022-11-21 13:15:00|2175.8|2166.3|2176.8|2166.5|2176.8|2166.5|2174.8|2166.3|17
1669036800000|2022-11-21 13:20:00|2179|2167.3|2180|2170.8|2180.3|2170.8|2178.8|2167.3|79
1669037100000|2022-11-21 13:25:00|2180.3|2171|2182.3|2169.3|2182.3|2171.8|2180|2168.3|13
1669037400000|2022-11-21 13:30:00|2181.8|2170.3|2183.3|2171.5|2185.3|2174.3|2180.3|2170.3|25
1669037700000|2022-11-21 13:35:00|2182.3|2171.3|2180.3|2169.3|2182.3|2171.3|2180.3|2169.3|6
1669038000000|2022-11-21 13:40:00|2179.8|2167|2180|2169.3|2180.3|2169.3|2179.8|2167|0
1669038300000|2022-11-21 13:45:00|2180.3||2178.3||2180.3||2178.3||0
1669038600000|2022-11-21 13:50:00|2180.3|2166.8|2180.3|2168|2180.3|2168|2180.3|2166.5|0
1669038900000|2022-11-21 13:55:00|2180|2169.3|2181.3|2171.5|2181.3|2171.5|2180|2168|11
1669039200000|2022-11-21 14:00:00|2181.8|2172.3|2181.3|2169.5|2181.8|2173.3|2181.3|2169.3|20
1669039500000|2022-11-21 14:05:00|2181|2169.3|2179.3|2171|2181|2171|2179.3|2167.8|21
1669039800000|2022-11-21 14:10:00|2179.8|2167.3|2181.3|2166.3|2181.3|2167.3|2179.8|2166.3|21
1669040100000|2022-11-21 14:15:00|2179.3|2166.8|2181.3|2167.5|2181.3|2167.5|2179.3|2166.8|10
1669040400000|2022-11-21 14:20:00||2167.8||2169.3||2169.3||2167.8|0
1669040700000|2022-11-21 14:25:00||2169.5||2169.5||2169.5||2169.5|0
1669041000000|2022-11-21 14:30:00|2181||2181.3||2181.3||2181||16
1669041300000|2022-11-21 14:35:00|2180.3|2170.3|2180.3|2170.3|2180.3|2170.3|2180.3|2170.3|0
1669041600000|2022-11-21 14:40:00|2180||2180||2180||2180||0
1669041900000|2022-11-21 14:45:00|2180.8|2170.5|2185|2174.3|2185|2174.3|2180.8|2170.5|16
1669042200000|2022-11-21 14:50:00|2184.8|2172.8|2184.8|2171.8|2185.3|2172.8|2184|2171.5|0
1669042500000|2022-11-21 14:55:00|2185.3|2173.3|2186|2176.8|2186|2176.8|2184.8|2171.5|1
1669042800000|2022-11-21 15:00:00|2186.3|2174.8|2187.3|2177|2188.3|2179.8|2186.3|2174.8|17
1669043100000|2022-11-21 15:05:00|2185.3|2176.8|2187.3|2176.8|2187.3|2176.8|2185.3|2176.8|1
1669043400000|2022-11-21 15:10:00|2188.3|2177|2188|2179.8|2188.3|2179.8|2187.8|2177|3
1669043700000|2022-11-21 15:15:00|2187.8|2178|2188.8|2175.3|2188.8|2180.3|2187.5|2175.3|12
1669104900000|2022-11-22 08:15:00||2175.3||2175.3||2175.3||2175.3|0
1669105500000|2022-11-22 08:25:00|2206|2161.8|2206|2148.3|2206|2161.8|2206|2118.5|0
1669105800000|2022-11-22 08:30:00|2204.3|2154.3|2192.3|2160.3|2204.3|2160.3|2192.3|2154.3|0
1669106100000|2022-11-22 08:35:00|2191|2162.5|2190|2175.5|2191|2175.5|2184.8|2162.5|5
1669106400000|2022-11-22 08:40:00|2189.8|2176.3|2188|2176.5|2190.8|2176.5|2188|2176.3|0
1669106700000|2022-11-22 08:45:00|2187.8|2175.8|2184.3|2170.3|2187.8|2175.8|2182.3|2170.3|14
1669107000000|2022-11-22 08:50:00|2187|2170.5|2187.8|2174.3|2188.3|2174.3|2181.3|2170.3|3
1669107300000|2022-11-22 08:55:00|2188.5|2174.5|2194.3|2182|2194.8|2182|2188.5|2174.5|21
1669107600000|2022-11-22 09:00:00|2192.3|2182.3|2197.3|2183.5|2197.3|2183.5|2192.3|2180.3|23
1669107900000|2022-11-22 09:05:00|2199|2189.3|2199.3|2185.3|2199.8|2189.3|2197.3|2183.5|17
1669108200000|2022-11-22 09:10:00|2199|2186.5|2197.3|2185.8|2199|2186.8|2197.3|2185|0
1669108500000|2022-11-22 09:15:00|2199|2187|2199|2186.3|2199|2187.3|2198.3|2185.8|6
1669108800000|2022-11-22 09:20:00|2199.3|2186|2202.3|2190.3|2202.3|2192.3|2199.3|2186|39
1669109100000|2022-11-22 09:25:00|2202|2187.5|2201.3|2190.3|2202.3|2190.3|2197.5|2187.5|13
1669109400000|2022-11-22 09:30:00|2201|2189.3|2204.3|2194.3|2204.3|2194.3|2201|2189.3|15
1669109700000|2022-11-22 09:35:00|2204.8|2196.3|2207.3|2197.3|2207.3|2197.3|2204.8|2196.3|18
1669110000000|2022-11-22 09:40:00|2209.3|2198.3|2209.3|2198.3|2211.8|2201.3|2209.3|2198.3|25
1669110300000|2022-11-22 09:45:00|2211.3|2198.5|2207|2196.3|2211.5|2199.3|2205.3|2194.3|70
1669110600000|2022-11-22 09:50:00|2208.3|2196.5|2207.3|2196.5|2208.3|2196.5|2205.3|2196.3|11
1669110900000|2022-11-22 09:55:00|2208|2197.3|2207.3|2197.5|2208|2197.5|2207.3|2197.3|15
1669111200000|2022-11-22 10:00:00|||||||||2
1669111500000|2022-11-22 10:05:00|2208|2198.3|2205.3|2196.3|2208|2198.3|2205.3|2196.3|38
1669111800000|2022-11-22 10:10:00||2195.3||2195.5||2196.3||2195.3|7
1669112100000|2022-11-22 10:15:00|2207|2196.3|2207|2197.3|2207|2197.3|2207|2196.3|5
1669112400000|2022-11-22 10:20:00||2198.3||2197.3||2198.3||2197.3|12
1669112700000|2022-11-22 10:25:00|2206.8|2196.3|2205.8|2192.3|2206.8|2197.8|2205.8|2192.3|18
1669113000000|2022-11-22 10:30:00|2205.3|2192.5|2204.3|2194.3|2205.3|2194.3|2204.3|2192.5|0
1669113300000|2022-11-22 10:35:00|2205.3|2196.3|2205.8|2194.3|2205.8|2196.3|2205.3|2194.3|9
1669113600000|2022-11-22 10:40:00|2206||2206||2206||2206||0
1669113900000|2022-11-22 10:45:00|2206.8|2196.3|2207.3|2194.3|2207.8|2197.8|2206.8|2194.3|16
1669114500000|2022-11-22 10:55:00||2194.5||2194.8||2195||2194.5|10
1669114800000|2022-11-22 11:00:00|2207.8|2195|2209.8|2198|2210.3|2198|2203.3|2194.8|18
1669115100000|2022-11-22 11:05:00|2210|2197.8|2210|2197.8|2210.3|2198.8|2210|2197.8|3
1669115400000|2022-11-22 11:10:00|2210.3|2198|2210.3|2198|2210.3|2198.5|2210.3|2197.8|1
1669115700000|2022-11-22 11:15:00|2208.3|2197.8|2209.8|2197.8|2210.3|2198.3|2208.3|2197.8|15
1669116300000|2022-11-22 11:25:00|2209.5|2195.5|2207.3|2195.3|2209.5|2195.5|2207.3|2195.3|0
1669116600000|2022-11-22 11:30:00|2203.3|2194.8|2207.3|2194.8|2207.3|2194.8|2203.3|2194.8|2
1669116900000|2022-11-22 11:35:00|2207|2193.8|2206.5|2192.8|2207|2193.8|2206.5|2192.8|0
1669117200000|2022-11-22 11:40:00|2206.8|2193|2205.3|2193.3|2206.8|2193.3|2205.3|2193|0
1669117500000|2022-11-22 11:45:00|2206|2194.5|2206.3|2194.5|2206.8|2195.3|2206|2194.5|12
1669117800000|2022-11-22 11:50:00||2195.5||2194.8||2195.5||2194.8|9
1669118100000|2022-11-22 11:55:00|2206|2195|2204.5|2191.5|2206|2195|2204.5|2191.5|20
1669118400000|2022-11-22 12:00:00|2204.8|2192.3|2202.3|2189.3|2204.8|2192.3|2202.3|2189.3|10
1669118700000|2022-11-22 12:05:00||2189.5||2189.5||2190.3||2189.5|0
1669119000000|2022-11-22 12:10:00|2202||2201.3||2202.3||2201.3||0
1669119300000|2022-11-22 12:15:00|2201.5||2201||2201.8||2201||5
1669119600000|2022-11-22 12:20:00|2197.3|2188.8|2199.3|2187.3|2200.8|2188.8|2197.3|2187.3|25
1669119900000|2022-11-22 12:25:00||2187.5||2188.3||2188.3||2187.5|0
1669120200000|2022-11-22 12:30:00|2198.3|2189.3|2200.3|2191.3|2200.3|2191.3|2198.3|2189.3|2
1669120500000|2022-11-22 12:35:00|2199.8|2188.5|2200.3|2188.3|2201.3|2189.3|2199.8|2188.3|1
1669120800000|2022-11-22 12:40:00||2188.5||2188.8||2188.8||2188.5|0
1669121100000|2022-11-22 12:45:00|2200|2188.5|2198.3|2188.5|2200|2189.3|2198.3|2188.5|3
1669121400000|2022-11-22 12:50:00|2196.3|2187.3|2199.3|2187.3|2200|2187.3|2196.3|2187.3|10
1669121700000|2022-11-22 12:55:00|2199.5|2186.3|2197|2184.3|2199.5|2186.3|2197|2183.5|5
1669122000000|2022-11-22 13:00:00|2196.3|2184.5|2196.8|2185.3|2197|2185.3|2196.3|2184.5|0
1669122300000|2022-11-22 13:05:00|2197.3|2184.8|2197.3|2184|2197.3|2184.8|2197.3|2184|0
1669122600000|2022-11-22 13:10:00||2184.3||2184.3||2184.3||2184.3|0
1669122900000|2022-11-22 13:15:00|2197.5|2184.5|2200.3|2186|2201.3|2186.8|2197.5|2184.5|10
1669123200000|2022-11-22 13:20:00|2201.3|2186.3|2201.3|2187|2201.3|2187|2201.3|2186|0
1669123500000|2022-11-22 13:25:00|2199.3|2187.3|2197.3|2187.3|2199.3|2187.3|2197.3|2187.3|0
1669123800000|2022-11-22 13:30:00|2199.3|2187.5|2200.3|2187.5|2200.3|2187.5|2199.3|2187.5|0
1669124100000|2022-11-22 13:35:00|2201.3|2192|2201.3|2190.3|2201.3|2192|2201.3|2187.5|3
1669124400000|2022-11-22 13:40:00|2198.3|2190.8|2199.3|2187.5|2201.3|2190.8|2198.3|2187.3|21
1669124700000|2022-11-22 13:45:00|2201.3|2187.8|2201.3|2188.3|2201.3|2188.3|2201.3|2187.8|0
1669125000000|2022-11-22 13:50:00|2201|2188.5|2202.3|2190.3|2202.3|2190.3|2201|2188.5|34
1669125300000|2022-11-22 13:55:00|2201.8|2190.8|2201.3|2190.8|2204|2190.8|2201.3|2190.8|10
1669125600000|2022-11-22 14:00:00|2200.3|2191.3|2201.3|2191.3|2201.3|2191.3|2200.3|2191.3|0
1669125900000|2022-11-22 14:05:00|2200.8|2192.3|2202.3|2191|2202.3|2192.3|2200.8|2190.8|1
1669126200000|2022-11-22 14:10:00|2201.5|2190.8|2200.3|2188.8|2201.5|2190.8|2200.3|2188.8|5
1669126500000|2022-11-22 14:15:00|2201.8||2200.3||2202||2200.3||0
1669126800000|2022-11-22 14:20:00|2201.3|2192.3|2201.3|2188.8|2201.3|2192.3|2200.5|2188.8|1
1669127100000|2022-11-22 14:25:00|2203.8|2191.3|2204.8|2192.3|2204.8|2192.3|2203.8|2191.3|3
1669127400000|2022-11-22 14:30:00|2203.3|2193.3|2202.3|2188.8|2203.3|2193.3|2202|2188.8|0
1669127700000|2022-11-22 14:35:00|2202.5||2202.8||2204.5||2202.5||0
1669128000000|2022-11-22 14:40:00|2202.3||2202.3||2203.5||2202.3||0
1669128300000|2022-11-22 14:45:00||2189.3||2189.3||2189.3||2189.3|0
1669128600000|2022-11-22 14:50:00|2203.3|2189.5|2203.3|2192.3|2203.3|2192.3|2203.3|2189.5|0
1669128900000|2022-11-22 14:55:00|2202.8|2192.5|2204.8|2192.8|2204.8|2192.8|2202.8|2190|1
1669129200000|2022-11-22 15:00:00|2206|2193.3|2205.8|2193.5|2206|2193.5|2205.8|2193.3|0
1669129500000|2022-11-22 15:05:00|2206.8|2193.8|2209.8|2197.3|2210.3|2197.3|2205.3|2193.8|38
1669129800000|2022-11-22 15:10:00|2209.3|2197.5|2209.8|2200|2209.8|2200|2209.3|2197.5|10
1669130100000|2022-11-22 15:15:00|2210.3|2200.3|2209.5|2200.5|2210.3|2200.5|2209.5|2200.3|3
1669191300000|2022-11-23 08:15:00|2209.5|2200.5|2209.5|2200.5|2209.5|2200.5|2209.5|2200.5|0
1669192500000|2022-11-23 08:35:00|2211.5|2197.8|2212.3|2197.3|2212.3|2202.3|2210.3|2197|10
1669192800000|2022-11-23 08:40:00|2211.8|2197.8|2217.3|2204.3|2218.5|2204.3|2211.8|2197.8|3
1669193100000|2022-11-23 08:45:00|2218.5|2202.3|2215.3|2201.8|2218.5|2202.3|2215.3|2201.8|0
1669193400000|2022-11-23 08:50:00|2214.8|2204.3|2220.8|2207.3|2220.8|2211.8|2214.8|2204.3|10
1669193700000|2022-11-23 08:55:00|2220.5|2212.3|2220.8|2207.3|2220.8|2212.3|2219.3|2207.3|2
1669194000000|2022-11-23 09:00:00|2220.5|2209.3|2220.5|2207.3|2220.5|2210.3|2220.3|2207.3|7
1669194300000|2022-11-23 09:05:00|2220.3|2204.3|2217.3|2204|2220.3|2204.3|2217.3|2203.3|2
1669194600000|2022-11-23 09:10:00|2219.8|2204.3|2220.3|2207.3|2220.3|2207.3|2219.8|2204|10
1669194900000|2022-11-23 09:15:00|2214.3|2205.5|2220.3|2207.3|2220.3|2207.3|2214.3|2205.5|2
1669195200000|2022-11-23 09:20:00|2215.3|2205.5|2220.3|2207.3|2220.3|2207.3|2215.3|2205.5|11
1669195500000|2022-11-23 09:25:00||2205||2207.3||2207.3||2204.5|0
1669195800000|2022-11-23 09:30:00||2209.3||2209.5||2210.3||2209.3|9
1669196100000|2022-11-23 09:35:00||2210||2210||2210||2210|0
1669196400000|2022-11-23 09:40:00||2206.5||2209.3||2209.3||2206|10
1669196700000|2022-11-23 09:45:00|2220.5|2209.5|2224.3|2210.3|2224.3|2210.3|2220.5|2209.5|9
1669197000000|2022-11-23 09:50:00|2223.3|2210.5|2223.3|2214.3|2223.3|2214.3|2223.3|2210.5|0
1669197300000|2022-11-23 09:55:00|2225.3|2215.3|2226.3|2214.5|2228.3|2215.3|2225.3|2214.3|26
1669197600000|2022-11-23 10:00:00|2227.3|2219.3|2230.3|2219.5|2231.3|2219.5|2227.3|2219.3|70
1669197900000|2022-11-23 10:05:00|2231.3|2221|2229.3|2217.3|2231.3|2222.3|2227.5|2216.3|54
1669198200000|2022-11-23 10:10:00|2228.3|2217|2229.3|2219.3|2229.3|2219.3|2225.3|2217|19
1669198800000|2022-11-23 10:20:00|2230.3|2221|2232.3|2222.3|2232.3|2222.3|2230.3|2221|3
1669199100000|2022-11-23 10:25:00|2232|2221.3|2229.8|2219.5|2232|2221.3|2229.8|2219.5|5
1669199400000|2022-11-23 10:30:00|2229.3|2216.8|2228.3|2217.5|2229.8|2217.5|2228.3|2216.8|7
1669199700000|2022-11-23 10:35:00|2229.3|2217.8|2229.3|2220.3|2229.3|2220.3|2229.3|2217.8|7
1669200000000|2022-11-23 10:40:00||2220.5||2218.8||2221||2214.5|21
1669200300000|2022-11-23 10:45:00|2229.5|2217|2229.5|2219.3|2229.5|2219.3|2229.5|2217|2
1669200600000|2022-11-23 10:50:00|2229.3|2219|2229|2219|2229.3|2219|2229|2219|10
1669200900000|2022-11-23 10:55:00|2228.8|2217|2228.5|2216.5|2228.8|2217|2228.3|2216.5|2
1669201200000|2022-11-23 11:00:00|2228.3|2216.3|2226.3|2214.3|2228.3|2216.3|2226.3|2214.3|1
1669201500000|2022-11-23 11:05:00|2226|2215.3|2226.3|2215.3|2226.3|2215.3|2226|2215.3|0
1669201800000|2022-11-23 11:10:00|2224.3|2211.3|2224.3|2211.5|2224.3|2211.5|2224|2211.3|20
1669202100000|2022-11-23 11:15:00|||||||||2
1669202400000|2022-11-23 11:20:00|2224||2224||2224||2224||0
1669202700000|2022-11-23 11:25:00|2224.3|2211.8|2226.3|2212.3|2226.3|2212.3|2224.3|2211.8|36
1669203000000|2022-11-23 11:30:00|2226||2226.3||2226.3||2226||10
1669203600000|2022-11-23 11:40:00|2224.3|2212.5|2224.3|2212.5|2224.3|2212.5|2224.3|2212.5|0
1669203900000|2022-11-23 11:45:00||2212.3||2212.3||2212.3||2212.3|0
1669204800000|2022-11-23 12:00:00||2212.5||2212.5||2212.5||2212.5|3
1669205100000|2022-11-23 12:05:00|2223.8||2223.8||2223.8||2223.8||3
1669206000000|2022-11-23 12:20:00||2212.8||2212.5||2212.8||2212.5|0
1669206300000|2022-11-23 12:25:00||2212.8||2212.8||2212.8||2212.8|0
1669206600000|2022-11-23 12:30:00|2224.3|2213|2224.3|2213.3|2224.3|2215.8|2224.3|2213|7
1669206900000|2022-11-23 12:35:00|2226.3||2226.3||2226.3||2226.3||12
1669207200000|2022-11-23 12:40:00|2224.3||2224.3||2226.3||2224.3||26
1669208400000|2022-11-23 13:00:00||2213||2213||2213||2213|1
1669208700000|2022-11-23 13:05:00|2224|2212.8|2223.8|2211.3|2224|2212.8|2223.8|2210.8|9
1669209600000|2022-11-23 13:20:00|2223.3||2223||2223.3||2223||0
1669209900000|2022-11-23 13:25:00||2210.8||2211.3||2211.3||2210.8|0
1669210200000|2022-11-23 13:30:00|2222.3|2211|2221.3|2208.5|2222.3|2211|2221.3|2208.5|3
1669210500000|2022-11-23 13:35:00|2222|2209.3|2220.3|2209.3|2222|2209.3|2220.3|2209.3|0
1669210800000|2022-11-23 13:40:00||2208.8||2209||2209||2208.8|0
1669211400000|2022-11-23 13:50:00|2219.3||2219.3||2219.3||2219.3||0
1669211700000|2022-11-23 13:55:00||2209.3||2207||2209.3||2207|3
1669212000000|2022-11-23 14:00:00|2218.3|2206.5|2219.3|2208|2219.3|2209.3|2217.3|2206.5|1
1669212300000|2022-11-23 14:05:00|2220|2207.8|2220|2209.3|2220|2210.5|2220|2207.8|1
1669212600000|2022-11-23 14:10:00|2221.8|2212.3|2221.8|2211.5|2221.8|2212.3|2221.8|2211.5|13
1669213200000|2022-11-23 14:20:00|2222.3|2214|2222.3|2213.5|2224.3|2214.3|2222.3|2213.5|14
1669213500000|2022-11-23 14:25:00|2224.3||2224.3||2224.3||2224.3||2
1669213800000|2022-11-23 14:30:00|2225.3|2213.8|2227.5|2215.3|2227.5|2217.3|2225.3|2213.8|37
1669214100000|2022-11-23 14:35:00||2216.3||2216.3||2219.3||2216.3|0
1669214400000|2022-11-23 14:40:00|2227.3|2216.5|2227.5|2216.5|2227.5|2216.5|2227.3|2216.3|0
1669214700000|2022-11-23 14:45:00|2227.3|2217.3|2228.5|2219.3|2230|2219.3|2227.3|2217.3|25
1669215000000|2022-11-23 14:50:00|2230|2219.5|2229.5|2220.3|2230|2220.3|2228.5|2219.5|4
1669215300000|2022-11-23 14:55:00|2229.3|2219.3|2228.8|2217.5|2229.3|2220.3|2228.8|2217.5|17
1669215600000|2022-11-23 15:00:00|2228.3|2216.5|2227.3|2213.8|2228.3|2216.5|2227.3|2213.8|0
1669215900000|2022-11-23 15:05:00|2225.3|2214.3|2228.3|2214.3|2228.3|2214.5|2225.3|2214.3|20
1669216200000|2022-11-23 15:10:00|2227.3|2214.5|2225|2211.5|2227.3|2214.5|2225|2211.3|2
1669216500000|2022-11-23 15:15:00||2212.3||2214.3||2214.3||2212.3|0
1669277700000|2022-11-24 08:15:00|2225||2225||2225||2225||0
1669278000000|2022-11-24 08:20:00|2238.3|2219.5|2237.3|2200.3|2238.3|2219.5|2237.3|2198.5|0
1669278300000|2022-11-24 08:25:00||2204.3||2211.3||2211.3||2204.3|0
1669278600000|2022-11-24 08:30:00|2232|2211.5|2232|2211.5|2232|2211.5|2232|2211.5|0
1669278900000|2022-11-24 08:35:00|2230.8|2215.8|2232|2215.5|2232|2217.8|2230.8|2211.5|0
1669279200000|2022-11-24 08:40:00|2233.8|2215.8|2233.8|2222.3|2233.8|2222.3|2233.8|2215.8|2
1669279500000|2022-11-24 08:45:00|2235|2222.8|2233.5|2219.5|2235.5|2225.8|2233.5|2219.5|29
1669279800000|2022-11-24 08:50:00||2220||2220||2220||2220|0
1669280100000|2022-11-24 08:55:00|2233.3||2233.3||2233.3||2233.3||0
1669280400000|2022-11-24 09:00:00|2233|2219.5|2232.3|2219.3|2233|2219.5|2232.3|2218.3|0
1669280700000|2022-11-24 09:05:00||2220.3||2221||2222.3||2220.3|12
1669281000000|2022-11-24 09:10:00|2232||2232||2232.3||2231.5||0
1669281300000|2022-11-24 09:15:00|2231.5|2224|2233|2221.3|2233|2224|2231.5|2221|1
1669281600000|2022-11-24 09:20:00|2234.5|2221.5|2234.8|2224|2234.8|2224|2234.5|2221.3|0
1669281900000|2022-11-24 09:25:00|2235.8||2235.8||2235.8||2235.8||0
1669282200000|2022-11-24 09:30:00||2224.5||2226.3||2226.3||2224.5|0
1669282500000|2022-11-24 09:35:00||2224.8||2225||2225||2224.8|10
1669282800000|2022-11-24 09:40:00||2225.3||2225.3||2225.5||2225.3|2
1669283400000|2022-11-24 09:50:00||2225||2225||2225||2225|2
1669283700000|2022-11-24 09:55:00|||||||||1
1669284300000|2022-11-24 10:05:00||2225.3||2225.3||2225.3||2225.3|0
1669284600000|2022-11-24 10:10:00|2236|2225.8|2237.3|2225.3|2237.3|2225.8|2236|2225.3|5
1669284900000|2022-11-24 10:15:00|2238|2225.5|2239.8|2230|2239.8|2230|2238|2225.5|14
1669285200000|2022-11-24 10:20:00|2240.8|2229.3|2242.3|2230.5|2242.3|2230.5|2240.3|2229.3|13
1669285500000|2022-11-24 10:25:00|2243.8|2231.3|2244.3|2234.3|2244.5|2234.3|2243.8|2231.3|9
1669285800000|2022-11-24 10:30:00|2244.5|2236.3|2245.3|2231.8|2245.5|2236.3|2244.3|2231.8|36
1669286100000|2022-11-24 10:35:00|2244.3|2232|2244.3|2232.8|2244.3|2233.3|2244.3|2231.8|0
1669286400000|2022-11-24 10:40:00|2245.3|2234.3|2247.3|2237.3|2247.3|2237.3|2244.5|2234.3|5
1669286700000|2022-11-24 10:45:00|2248.3|2236.5|2247|2233.3|2248.3|2236.5|2247|2233.3|9
1669287000000|2022-11-24 10:50:00|2246.8|2233|2243.8|2231.8|2246.8|2233|2243.8|2230.3|11
1669287300000|2022-11-24 10:55:00|2245.8|2231.5|2247.3|2238.3|2247.3|2238.3|2245.3|2231.3|9
1669287600000|2022-11-24 11:00:00|2246.8|2239.3|2253|2243|2253|2243|2246.8|2239.3|7
1669287900000|2022-11-24 11:05:00|2252.3|2240.5|2251.8|2239.8|2252.3|2240.5|2251.8|2239.3|1
1669288200000|2022-11-24 11:10:00|2251.3|2240|2252.8|2240|2252.8|2240.3|2251.3|2240|10
1669288500000|2022-11-24 11:15:00|2255.8|2240.3|2257.3|2246.3|2258.5|2246.3|2255.3|2240|51
1669288800000|2022-11-24 11:20:00|2260|2247.3|2258.3|2247.5|2260.3|2247.5|2258.3|2247.3|21
1669289100000|2022-11-24 11:25:00|2257|2247.3|2255.3|2239.8|2257.3|2247.3|2255.3|2239.8|41
1669289400000|2022-11-24 11:30:00|2255|2240.3|2251.3|2239.3|2255|2241.3|2250.8|2239.3|26
1669289700000|2022-11-24 11:35:00||2238.5||2238.5||2238.5||2238.5|0
1669290000000|2022-11-24 11:40:00||2239.3||2240.3||2240.3||2239.3|0
1669290300000|2022-11-24 11:45:00|2253.3|2240.5|2252.3|2240.8|2253.3|2240.8|2252.3|2240.5|10
1669290600000|2022-11-24 11:50:00|2255|2241|2255.3|2242|2256|2242.3|2252.3|2241|53
1669290900000|2022-11-24 11:55:00|2256.8|2242.3|2259.3|2245.5|2260.3|2245.8|2256.8|2242|11
1669291200000|2022-11-24 12:00:00|2259|2249.3|2258.3|2246.3|2259.3|2251|2257.3|2245.5|27
1669291500000|2022-11-24 12:05:00|2259.8|2246.5|2256.3|2245.8|2259.8|2246.5|2256.3|2245.3|20
1669291800000|2022-11-24 12:10:00|2256.8|2246.3|2256.5|2245.8|2256.8|2246.3|2256.3|2245.5|10
1669292100000|2022-11-24 12:15:00|2256|2246|2256|2246.3|2256|2246.5|2256|2246|5
1669292400000|2022-11-24 12:20:00||2247.3||2247.3||2247.3||2247.3|1
1669292700000|2022-11-24 12:25:00|2256.3|2246|2254.3|2242.3|2256.3|2246|2254.3|2240.8|28
1669293000000|2022-11-24 12:30:00|2255.5|2243|2255.3|2245.3|2255.5|2245.3|2255.3|2243|4
1669293300000|2022-11-24 12:35:00|2255.5|2247.3|2253.3|2241.5|2255.5|2247.3|2253.3|2240.5|39
1669293600000|2022-11-24 12:40:00|2253.5|2242.5|2254.5|2242.5|2255|2242.5|2253.5|2242.5|0
1669293900000|2022-11-24 12:45:00|2254.3|2242.3|2254.5|2242|2254.5|2242.3|2253.5|2241.8|10
1669294200000|2022-11-24 12:50:00|2255.3|2242.3|2255.3|2241.5|2256.3|2243.3|2253.3|2240|30
1669294500000|2022-11-24 12:55:00|2255|2241.3|2255|2242.8|2255|2242.8|2254.8|2241|0
1669294800000|2022-11-24 13:00:00|2254.8|2241.3|2254.8|2241.3|2254.8|2241.5|2254|2240.3|0
1669295100000|2022-11-24 13:05:00|2254.3|2239.5|2254.3|2239.8|2254.3|2239.8|2254.3|2239.5|0
1669295400000|2022-11-24 13:10:00|2248.3|2239.5|2254.3|2240.5|2254.3|2240.5|2248.3|2239.5|1
1669295700000|2022-11-24 13:15:00||2240.8||2240.8||2240.8||2240.8|0
1669296300000|2022-11-24 13:25:00|2253.8|2240.5|2252.8|2239.5|2253.8|2240.5|2252.8|2239.5|2
1669296600000|2022-11-24 13:30:00|2252.3|2241.3|2250.8|2239.3|2253.3|2241.3|2250.8|2239.3|1
1669296900000|2022-11-24 13:35:00|2246.3|2238.5|2250.3|2237.8|2250.8|2238.5|2245.8|2237.3|3
1669298100000|2022-11-24 13:55:00|2251.8|2238|2251.3|2241.3|2251.8|2241.3|2251.3|2238|4
1669298400000|2022-11-24 14:00:00|2251.8|2240.3|2251.3|2239.5|2251.8|2240.3|2249.3|2237.5|4
1669299000000|2022-11-24 14:10:00|2251|2239.3|2250.3|2238.5|2251|2239.3|2250.3|2238.5|0
1669299300000|2022-11-24 14:15:00|2251|2238.8|2251|2238.8|2251|2238.8|2251|2238.8|0
1669299600000|2022-11-24 14:20:00|2253.3|2239.3|2253.3|2241.5|2254.3|2241.8|2253.3|2239.3|10
1669299900000|2022-11-24 14:25:00|2253.8|2241.8|2254.3|2245.3|2254.3|2245.3|2253.8|2241.8|1
1669300200000|2022-11-24 14:30:00|2255.3|2246.3|2256.3|2246.3|2256.3|2246.3|2255.3|2246.3|4
1669300500000|2022-11-24 14:35:00|2256.8|2245.3|2256.8|2244.5|2256.8|2245.3|2256.8|2244.5|3
1669300800000|2022-11-24 14:40:00|2257|2244.8|2257|2245|2257|2245.3|2257|2244.8|0
1669301100000|2022-11-24 14:45:00|2257.3||2257||2257.3||2257||3
1669301400000|2022-11-24 14:50:00|2256.5|2244.8|2257|2244.8|2257|2244.8|2256.5|2244.8|5
1669301700000|2022-11-24 14:55:00|2257.3|2245|2257.3|2235.3|2257.3|2245.3|2250.3|2234.8|40
1669302000000|2022-11-24 15:00:00|2259|2243.3|2259|2247.3|2259|2247.3|2258.3|2243.3|20
1669302600000|2022-11-24 15:10:00|2258.8|2246.3|2258.5|2247.8|2258.8|2247.8|2258.5|2246.3|1
1669302900000|2022-11-24 15:15:00|2258.8|2249.3|2259.5|2250.5|2259.8|2250.5|2258.8|2249.3|6
1669364100000|2022-11-25 08:15:00||2250.5||2250.5||2250.5||2250.5|0
1669365600000|2022-11-25 08:40:00|2249|2235.3|2248.8|2235.8|2250|2235.8|2246.5|2232.5|2
1669365900000|2022-11-25 08:45:00|2248.5|2237.3|2248.3|2235.8|2250|2237.3|2247.5|2235.8|7
1669366200000|2022-11-25 08:50:00|2248.5|2234.3|2247.3|2234.8|2248.5|2234.8|2247.3|2234.3|6
1669366500000|2022-11-25 08:55:00|2247|2235.3|2247|2235.3|2247|2235.3|2247|2234.8|1
1669366800000|2022-11-25 09:00:00|2247.3|2235.5|2247.3|2235.5|2247.3|2235.5|2247.3|2235.5|2
1669367100000|2022-11-25 09:05:00|2246.3|2235.3|2247.3|2235.5|2247.3|2238.3|2246.3|2235.3|3
1669367400000|2022-11-25 09:10:00|2248.3|2239|2250.3|2236.5|2252.3|2240.3|2248.3|2236.5|66
1669367700000|2022-11-25 09:15:00|2248|2235.8|2247|2235.8|2248.3|2235.8|2247|2235.8|0
1669368000000|2022-11-25 09:20:00|2249.3||2248.3||2249.3||2248.3||1
1669368300000|2022-11-25 09:25:00||2236.8||2236.8||2239.3||2236.8|31
1669368600000|2022-11-25 09:30:00|2249.3|2237|2250.3|2241.3|2252|2241.3|2249.3|2237|3
1669368900000|2022-11-25 09:35:00|2251.3||2251.8||2251.8||2251.3||0
1669369200000|2022-11-25 09:40:00|2252.3|2239.8|2252.3|2239.5|2252.3|2239.8|2252.3|2239.5|21
1669369500000|2022-11-25 09:45:00|2251.3||2251.3||2251.3||2250.3||0
1669369800000|2022-11-25 09:50:00||2238.5||2239.3||2239.3||2238.3|0
1669370100000|2022-11-25 09:55:00|2250.8||2250.8||2250.8||2248.8||4
1669370400000|2022-11-25 10:00:00|2250.3|2238.5|2249.3|2237.5|2250.3|2238.5|2249.3|2237.5|0
1669370700000|2022-11-25 10:05:00||2236.5||2237||2237||2235.5|2
1669371000000|2022-11-25 10:10:00|2249.8|2237.3|2249.8|2237.5|2249.8|2237.5|2249.8|2237.3|0
1669371300000|2022-11-25 10:15:00|2250.3|2237.8|2250.3|2238.5|2250.3|2238.5|2250.3|2237.8|10
1669371900000|2022-11-25 10:25:00|2253|2240.5|2253|2240.5|2253|2240.5|2253|2240.5|2
1669372200000|2022-11-25 10:30:00|2252.3|2240.3|2253|2240.8|2253|2240.8|2248.3|2238.8|1
1669372500000|2022-11-25 10:35:00|2254|2241.5|2254|2241.5|2254|2241.5|2254|2240.5|0
1669372800000|2022-11-25 10:40:00||2240.8||2244.3||2244.3||2240.8|0
1669373100000|2022-11-25 10:45:00|2257.3|2246|2256.8|2245|2257.5|2246|2256.3|2245|2
1669373400000|2022-11-25 10:50:00|2257.3|2245.3|2257.3|2245.3|2257.3|2245.3|2257.3|2245.3|0
1669373700000|2022-11-25 10:55:00||2244.5||2245.3||2245.3||2244.5|19
1669374000000|2022-11-25 11:00:00|2258.8|2245.8|2261.8|2252.3|2261.8|2252.3|2258.8|2245.8|19
1669374300000|2022-11-25 11:05:00|2261.5|2253.8|2261.3|2249.3|2262|2253.8|2261.3|2249.3|13
1669374900000|2022-11-25 11:15:00||2247.8||2247.8||2248.8||2247.8|0
1669375200000|2022-11-25 11:20:00|2261||2261||2261||2260.8||0
1669375500000|2022-11-25 11:25:00|2260.8||2260.8||2260.8||2260.8||0
1669375800000|2022-11-25 11:30:00|2260.5||2260.3||2260.5||2260.3||0
1669376100000|2022-11-25 11:35:00||2247.3||2247.3||2247.3||2247.3|0
1669376400000|2022-11-25 11:40:00|2257.3|2247.8|2262.3|2249.8|2262.3|2249.8|2257.3|2247.3|3
1669377000000|2022-11-25 11:50:00||2247.5||2247.8||2249.8||2247.5|0
1669377300000|2022-11-25 11:55:00|2257.3|2247.5|2260.3|2248|2262.3|2248|2256.3|2247.3|1
1669377600000|2022-11-25 12:00:00|2259.3|2247.3|2259.3|2247.3|2259.3|2247.3|2259.3|2247.3|0
1669377900000|2022-11-25 12:05:00||2247.5||2247.5||2247.5||2247.5|0
1669378500000|2022-11-25 12:15:00||2247.3||2247.5||2247.5||2247.3|2
1669378800000|2022-11-25 12:20:00|2259|2247.3|2259|2247.3|2259|2247.3|2259|2247.3|0
1669379100000|2022-11-25 12:25:00|2258.3|2246.8|2257.3|2245.5|2258.3|2246.8|2257.3|2245.3|0
1669379400000|2022-11-25 12:30:00|2257.8|2244.8|2258|2244.3|2258|2244.8|2257.8|2244.3|1
1669379700000|2022-11-25 12:35:00|2257.8|2243.5|2257.8|2243.5|2257.8|2243.5|2257.8|2243.5|0
1669380000000|2022-11-25 12:40:00|2258|2244.3|2258|2244.3|2258|2244.3|2258|2244.3|0
1669380300000|2022-11-25 12:45:00|2257.3|2243.3|2258|2244.3|2258|2244.3|2257.3|2243.3|0
1669380900000|2022-11-25 12:55:00|2257.8|2243.3|2257.3|2243.5|2257.8|2243.5|2257.3|2243.3|3
1669381200000|2022-11-25 13:00:00||2244.3||2244.5||2244.5||2244.3|0
1669381500000|2022-11-25 13:05:00|2257.8|2244.3|2257.3|2244.3|2257.8|2244.3|2257.3|2244.3|1
1669382400000|2022-11-25 13:20:00||2243.5||2243.5||2243.5||2243.5|0
1669382700000|2022-11-25 13:25:00||2243.3||2243.3||2243.3||2243.3|0
1669383000000|2022-11-25 13:30:00||2243.8||2243.5||2244.3||2243.5|0
1669383600000|2022-11-25 13:40:00||2243.8||2243.8||2243.8||2243.8|0
1669383900000|2022-11-25 13:45:00|2256.3||2257.3||2257.3||2255.3||0
1669384200000|2022-11-25 13:50:00|2256.3||2256.3||2257.3||2255.3||0
1669384500000|2022-11-25 13:55:00|2257.3|2244.8|2257.8|2244|2257.8|2249.3|2257.3|2244|0
1669385100000|2022-11-25 14:05:00|2257.3|2244.3|2257.3|2245.3|2257.3|2245.3|2257.3|2244.3|0
1669385400000|2022-11-25 14:10:00|2257.8|2245.5|2257.8|2246.5|2257.8|2246.5|2257.8|2245.5|1
1669385700000|2022-11-25 14:15:00|2257.3|2245.5|2257.3|2245.3|2257.3|2245.5|2257.3|2245.3|0
1669386000000|2022-11-25 14:20:00|2256.8|2244.5|2256.3|2244.5|2256.8|2244.5|2256.3|2244.5|1
1669386300000|2022-11-25 14:25:00|2256.8|2243.8|2258.8|2244|2258.8|2244|2256.8|2243.8|2
1669386900000|2022-11-25 14:35:00|2257.8|2244.3|2260.8|2246.8|2260.8|2249.3|2257.8|2244.3|2
1669387200000|2022-11-25 14:40:00|2260.3|2247.3|2261.3|2247.5|2261.3|2247.5|2260.3|2247.3|0
1669387500000|2022-11-25 14:45:00|2262|2247.8|2262|2249.3|2262|2249.3|2262|2247.8|0
1669387800000|2022-11-25 14:50:00|2262.3|2249.5|2262.3|2249.8|2262.3|2249.8|2262.3|2249.5|1
1669388100000|2022-11-25 14:55:00||2250.3||2251.3||2251.8||2250.3|8
1669388400000|2022-11-25 15:00:00|2262|2252.3|2262|2247.3|2262|2252.3|2262|2247.3|13
1669388700000|2022-11-25 15:05:00|2261.3|2247|2257.3|2245.5|2261.3|2247|2257.3|2245.5|5
1669389000000|2022-11-25 15:10:00|2253.8|2245.8|2254.8|2240.5|2254.8|2245.8|2253.8|2238.3|5
1669389300000|2022-11-25 15:15:00|2257.3|2241|2257.3|2242.3|2257.3|2247.3|2257.3|2241|21
1669623300000|2022-11-28 08:15:00|2257.3|2242.3|2257.3|2242.3|2257.3|2242.3|2257.3|2242.3|0
1669625700000|2022-11-28 08:55:00|2247.3|2235.8|2247.3|2235.3|2248.3|2235.8|2247.3|2234.8|7
1669626000000|2022-11-28 09:00:00|2247|2231|2246.3|2231.8|2247.3|2231.8|2246.3|2229.5|10
1669626300000|2022-11-28 09:05:00|2246|2230|2246.3|2232|2246.3|2232|2242.3|2230|1
1669626600000|2022-11-28 09:10:00|2247.3|2232.8|2247.3|2232.8|2247.3|2232.8|2247.3|2232.8|0
1669626900000|2022-11-28 09:15:00|2244.3|2232|2244.3|2231.5|2244.3|2232|2244.3|2231.5|0
1669627200000|2022-11-28 09:20:00|2243.3|2230.5|2243.3|2231.5|2243.3|2231.5|2243.3|2230.5|0
1669627500000|2022-11-28 09:25:00|2242.3||2242.3||2242.3||2242.3||0
1669628100000|2022-11-28 09:35:00||2231.3||2231.3||2231.3||2231.3|2
1669628400000|2022-11-28 09:40:00|2243.3|2230.5|2243.3|2231.3|2243.3|2231.3|2243.3|2229.8|2
1669628700000|2022-11-28 09:45:00|2247.3|2232.8|2246.3|2230.5|2247.3|2232.8|2246.3|2230.5|3
1669629000000|2022-11-28 09:50:00||2230.8||2231.5||2231.5||2230.8|0
1669629600000|2022-11-28 10:00:00|2243.3||2243.3||2243.3||2243.3||0
1669629900000|2022-11-28 10:05:00|2241.3|2232.3|2246.3|2232.3|2246.3|2232.3|2241.3|2232.3|2
1669630200000|2022-11-28 10:10:00|2239.5|2230.8|2242.3|2231.8|2246.3|2231.8|2239.5|2230.8|8
1669630500000|2022-11-28 10:15:00|2244.3|2232|2242.3|2232.3|2246.3|2234.3|2242.3|2231.8|1
1669630800000|2022-11-28 10:20:00|2246.3|2233.3|2246.3|2233.3|2246.3|2233.3|2246.3|2233.3|4
1669631100000|2022-11-28 10:25:00|2248.3|2233.5|2248.3|2235.8|2248.3|2235.8|2245.8|2233.5|2
1669631400000|2022-11-28 10:30:00|2246.3|2235.5|2244.8|2235.5|2246.3|2235.5|2244.8|2235.5|0
1669631700000|2022-11-28 10:35:00|2248.3|2235.8|2248.3|2235.5|2248.3|2236.3|2244.8|2235.5|6
1669632000000|2022-11-28 10:40:00||2235.8||2235.5||2236.8||2235.5|0
1669632300000|2022-11-28 10:45:00||2235.8||2235.8||2235.8||2235.8|0
1669632600000|2022-11-28 10:50:00||2236||2235.8||2236||2235.8|0
1669632900000|2022-11-28 10:55:00|2248|2235.3|2247.3|2235.3|2248.3|2235.3|2247.3|2235.3|7
1669633200000|2022-11-28 11:00:00|2244.3|2232.5|2243.5|2231.3|2244.3|2233|2243.5|2231.3|4
1669633500000|2022-11-28 11:05:00||2231||2231||2231||2231|0
1669633800000|2022-11-28 11:10:00|2243.3||2242.3||2243.3||2242.3||0
1669634100000|2022-11-28 11:15:00|2243.5||2242.3||2243.5||2242.3||0
1669634400000|2022-11-28 11:20:00|2241.8|2230.8|2241|2229.3|2241.8|2230.8|2241|2229.3|8
1669635000000|2022-11-28 11:30:00|2240.8|2229.5|2240.8|2229.5|2240.8|2229.5|2240.8|2229.5|0
1669635300000|2022-11-28 11:35:00|2240.3||2238.3||2240.3||2238.3||0
1669635600000|2022-11-28 11:40:00|2240.8||2240.8||2240.8||2240.8||1
1669636500000|2022-11-28 11:55:00|2240.3|2229.3|2240.3|2229.3|2240.3|2229.3|2240.3|2229.3|1
1669636800000|2022-11-28 12:00:00|2240.5|2228.3|2240.3|2227.8|2240.5|2228.3|2240.3|2227.8|2
1669637100000|2022-11-28 12:05:00||2228||2228||2228||2228|0
1669637400000|2022-11-28 12:10:00||2228.3||2228.5||2228.5||2228.3|0
1669638000000|2022-11-28 12:20:00|2240.8|2228.8|2240.8|2230.3|2240.8|2230.3|2240.8|2228.8|0
1669638300000|2022-11-28 12:25:00|2240.5|2230.5|2240.5|2230.5|2240.5|2230.5|2240.5|2230.5|0
1669639200000|2022-11-28 12:40:00||2231.3||2231.3||2231.3||2231.3|1
1669639500000|2022-11-28 12:45:00|2239.3|2230.5|2240.3|2230.5|2240.5|2230.5|2239.3|2230.5|5
1669639800000|2022-11-28 12:50:00|2240|2228.3|2237.3|2226.3|2240.3|2228.3|2237.3|2225.5|7
1669640400000|2022-11-28 13:00:00||2226.5||2226.5||2226.5||2226.5|0
1669640700000|2022-11-28 13:05:00|2240.5|2226.8|2239.3|2226.3|2240.5|2227.8|2239.3|2226.3|40
1669641000000|2022-11-28 13:10:00|2239.8|2226.5|2239.3|2227.3|2239.8|2227.3|2239.3|2226.5|0
1669641300000|2022-11-28 13:15:00|2240.3||2239.3||2240.3||2239.3||0
1669641600000|2022-11-28 13:20:00||2225.8||2225.8||2225.8||2225.8|0
1669641900000|2022-11-28 13:25:00|2238.3|2226|2239.3|2225.8|2239.3|2226.3|2238.3|2225.8|0
1669642500000|2022-11-28 13:35:00|2238.3|2226|2238.3|2226.3|2238.3|2226.3|2238.3|2226|0
1669643100000|2022-11-28 13:45:00|2237.3|2226.5|2237.3|2227.3|2237.3|2227.3|2237.3|2226.5|0
1669643700000|2022-11-28 13:55:00||2226.8||2226.8||2226.8||2226.8|0
1669644000000|2022-11-28 14:00:00|2236.3|2226.5|2235.3|2226.5|2236.3|2226.5|2235.3|2226.5|2
1669644300000|2022-11-28 14:05:00|2235.5|2226|2233.8|2224.8|2235.5|2226|2233.8|2224.8|12
1669644600000|2022-11-28 14:10:00|2233.3|2224.5|2233.3|2223.8|2233.3|2224.5|2233.3|2223.8|12
1669644900000|2022-11-28 14:15:00|2232.3|2223.5|2231.3|2221.5|2232.3|2223.5|2231.3|2221.5|5
1669645200000|2022-11-28 14:20:00|2231|2220.8|2226.3|2216.8|2231|2220.8|2225.3|2216.8|45
1669645500000|2022-11-28 14:25:00|2227|2217.3|2226.3|2217.3|2227|2217.3|2226.3|2217.3|0
1669645800000|2022-11-28 14:30:00|2227|2216.8|2227|2217|2227|2217|2227|2216.8|16
1669646100000|2022-11-28 14:35:00|2227.3|2217.3|2231.3|2220.3|2231.3|2220.3|2227.3|2217.3|25
1669646400000|2022-11-28 14:40:00|2230.8||2231.8||2231.8||2230.8||5
1669646700000|2022-11-28 14:45:00|2232||2230.3||2232||2230.3||0
1669647000000|2022-11-28 14:50:00|2230|2218.3|2228.8|2217.5|2233|2218.3|2227.3|2217|20
1669647300000|2022-11-28 14:55:00|2230.3|2217.8|2227.8|2218.5|2230.3|2218.5|2226.8|2217.8|7
1669647600000|2022-11-28 15:00:00|2228|2218.8|2227|2216.3|2228|2218.8|2227|2216.3|32
1669647900000|2022-11-28 15:05:00|2227.8|2215.8|2227|2216.3|2227.8|2216.3|2227|2215.8|5
1669648200000|2022-11-28 15:10:00|2226.8|2214.5|2228|2214.5|2228|2214.5|2226.3|2214.5|8
1669648500000|2022-11-28 15:15:00|2226.3|2215.3|2228|2214.5|2228|2215.3|2226.3|2214.5|10
1669710600000|2022-11-29 08:30:00|2233.3|2224.3|2238.3|2224.3|2238.3|2225.8|2233.3|2224.3|11
1669710900000|2022-11-29 08:35:00|2238|2225.5|2237|2224.3|2238|2225.5|2236.3|2224.3|0
1669711200000|2022-11-29 08:40:00|2237.3|2224.5|2238.3|2224.3|2238.3|2225.3|2237.3|2224.3|3
1669711500000|2022-11-29 08:45:00|2238|2229.3|2238.3|2224.5|2238.3|2229.3|2234.3|2224.3|16
1669711800000|2022-11-29 08:50:00|2238|2225|2238|2225|2238.3|2226.3|2238|2224.8|1
1669712100000|2022-11-29 08:55:00|2237.8|2224.3|2232.8|2220.3|2237.8|2224.3|2232.3|2220.3|10
1669712400000|2022-11-29 09:00:00|2233|2220.5|2233|2221.3|2233|2221.3|2233|2220.5|8
1669712700000|2022-11-29 09:05:00|2229.3|2219.5|2229.3|2219.5|2229.3|2219.5|2229.3|2219.5|1
1669713000000|2022-11-29 09:10:00|2232.3|2221.3|2231.8|2219.8|2232.3|2221.3|2229.3|2219.5|3
1669713300000|2022-11-29 09:15:00|2232.3|2220|2232.3|2221.5|2232.3|2221.5|2232.3|2219.8|10
1669713600000|2022-11-29 09:20:00|2232|2221.8|2233|2222|2233|2222|2232|2221.8|4
1669713900000|2022-11-29 09:25:00|2232.5|2221.8|2232.3|2221.8|2232.5|2222.3|2232.3|2221.5|0
1669714200000|2022-11-29 09:30:00|2232.5|2222.3|2233.5|2221.3|2233.5|2222.8|2232.5|2221.3|14
1669714500000|2022-11-29 09:35:00||2221||2220.8||2222||2220.5|0
1669714800000|2022-11-29 09:40:00|2233.3|2220.5|2233.3|2219.8|2233.3|2220.5|2233.3|2219.3|0
1669715100000|2022-11-29 09:45:00||2219.5||2219.3||2219.8||2219.3|0
1669715400000|2022-11-29 09:50:00||2219.5||2220||2220||2219.5|1
1669715700000|2022-11-29 09:55:00||2219.8||2219.5||2219.8||2219.5|0
1669716000000|2022-11-29 10:00:00||2219.8||2220.5||2221||2219.5|0
1669716300000|2022-11-29 10:05:00||2220.3||2219.5||2220.5||2219.5|0
1669716600000|2022-11-29 10:10:00||2219.8||2221.5||2221.5||2219.8|0
1669716900000|2022-11-29 10:15:00|2234.3|2221.8|2234.3|2223.3|2234.3|2223.3|2234.3|2221.8|5
1669717200000|2022-11-29 10:20:00|2236.5|2223.8|2236.5|2225.5|2236.5|2225.5|2236.5|2223.8|5
1669717500000|2022-11-29 10:25:00||2225.8||2224.8||2225.8||2224.3|0
1669717800000|2022-11-29 10:30:00||2224.3||2225.3||2225.3||2224.3|0
1669718100000|2022-11-29 10:35:00||2225.5||2225.3||2225.5||2225|0
1669718400000|2022-11-29 10:40:00|2238.3|2225.8|2238.3|2228|2238.3|2228.3|2238.3|2225.8|1
1669718700000|2022-11-29 10:45:00|2238.8|2228.5|2240.3|2227|2240.3|2228.5|2238.8|2227|7
1669719000000|2022-11-29 10:50:00||2226.8||2225.5||2226.8||2225.5|0
1669719300000|2022-11-29 10:55:00|2239.3|2225|2239.3|2225.3|2239.3|2225.5|2239.3|2225|0
1669719600000|2022-11-29 11:00:00|2236|2225|2236|2224.5|2236|2225|2236|2224.5|0
1669720200000|2022-11-29 11:10:00||2223.8||2224||2224.3||2223.8|0
1669720500000|2022-11-29 11:15:00|2238.8|2224.3|2238.8|2226.3|2238.8|2226.3|2238.8|2224.3|1
1669720800000|2022-11-29 11:20:00|2239.3|2226|2239.3|2224.8|2239.3|2226.5|2239.3|2224.8|0
1669721100000|2022-11-29 11:25:00|2238.3|2224.5|2238.3|2224.5|2238.3|2224.8|2238.3|2224|0
1669721700000|2022-11-29 11:35:00|2237.8|2224.3|2237|2224.3|2237.8|2224.3|2237|2224.3|0
1669722000000|2022-11-29 11:40:00||2223.3||2223.5||2223.5||2223.3|6
1669724100000|2022-11-29 12:15:00|2238.8|2223.8|2240|2226|2240|2226.5|2238.8|2223.8|1
1669724400000|2022-11-29 12:20:00|2240.3|2226.3|2240.3|2226.8|2240.3|2227|2240.3|2226|0
1669724700000|2022-11-29 12:25:00||2227.3||2226.8||2227.3||2226.8|0
1669725000000|2022-11-29 12:30:00||2227||2226.8||2227.5||2226.8|0
1669725600000|2022-11-29 12:40:00|2240||2240.3||2240.3||2240||0
1669726200000|2022-11-29 12:50:00|2240|2227.3|2240.3|2227.3|2240.3|2227.3|2240|2227.3|1
1669726500000|2022-11-29 12:55:00|2240||2240||2240||2240||0
1669726800000|2022-11-29 13:00:00|2240.3|2226.8|2240.3|2226.8|2240.3|2226.8|2237.3|2226.8|5
1669727100000|2022-11-29 13:05:00||2227.3||2226.8||2227.3||2226.8|0
1669727400000|2022-11-29 13:10:00|2240|2224.5|2237.3|2224.3|2240|2224.5|2237.3|2224.3|5
1669727700000|2022-11-29 13:15:00|2234.8|2223.5|2237.3|2223.5|2239|2229.3|2234.8|2223|6
1669728000000|2022-11-29 13:20:00|2236.8||2236.8||2236.8||2236.8||0
1669728600000|2022-11-29 13:30:00||2223.8||2224.8||2224.8||2223.5|0
1669728900000|2022-11-29 13:35:00||2225.3||2224.8||2225.5||2224.8|0
1669729200000|2022-11-29 13:40:00|2235.3|2223.5|2235.3|2224.5|2235.3|2224.5|2235.3|2223.5|0
1669729500000|2022-11-29 13:45:00||2223.8||2223.8||2223.8||2223.8|1
1669729800000|2022-11-29 13:50:00||2223.5||2223.3||2223.5||2223.3|0
1669730100000|2022-11-29 13:55:00||2223.5||2224||2224||2223.5|0
1669730400000|2022-11-29 14:00:00||2223.3||2223.3||2223.8||2223.3|0
1669730700000|2022-11-29 14:05:00||2223.5||2223.3||2223.5||2223.3|0
1669731000000|2022-11-29 14:10:00||2223||2222.5||2223||2222.5|0
1669731300000|2022-11-29 14:15:00||2223.5||2222.5||2223.5||2222.5|0
1669732200000|2022-11-29 14:30:00||2222.3||2220.8||2222.3||2220.8|1
1669732500000|2022-11-29 14:35:00||2221||2223.5||2223.5||2220.8|0
1669732800000|2022-11-29 14:40:00||2223.8||2222.5||2223.8||2222.5|0
1669733100000|2022-11-29 14:45:00||2223||2223||2223.5||2222.5|0
1669733400000|2022-11-29 14:50:00||2223.8||2223.8||2224.8||2223.5|0
1669733700000|2022-11-29 14:55:00||2223.3||2222.8||2223.3||2222.8|0
1669734000000|2022-11-29 15:00:00||2223||2222.8||2223||2222.8|7
1669734300000|2022-11-29 15:05:00|||||||||4
1669734600000|2022-11-29 15:10:00||2223||2223.8||2223.8||2222.8|0
1669734900000|2022-11-29 15:15:00|2237.3|2224.3|2235.3|2224.3|2237.3|2224.3|2235.3|2224.3|7
1669796100000|2022-11-30 08:15:00||2224.3||2224.3||2224.3||2224.3|0
1669797000000|2022-11-30 08:30:00|2245.3|2226.3|2236.3|2216.3|2245.3|2226.3|2236.3|2214.3|0
1669797300000|2022-11-30 08:35:00|2237.3|2221|2242.3|2226.8|2242.8|2226.8|2234.8|2221|0
1669797600000|2022-11-30 08:40:00|2241.5|2226.3|2244.3|2234.3|2244.3|2234.3|2239.8|2226.3|9
1669797900000|2022-11-30 08:45:00|2245.3|2232.5|2248.8|2234.5|2250.5|2235|2245.3|2232.5|2
1669798200000|2022-11-30 08:50:00|2248.5|2234.3|2252.3|2241.5|2253|2242.3|2247.3|2233.3|40
1669798500000|2022-11-30 08:55:00|2253.3|2242.3|2252.3|2242.3|2255.3|2244.5|2252.3|2238.3|31
1669798800000|2022-11-30 09:00:00|2252|2240.3|2251.8|2241.3|2252|2241.5|2249.5|2238|5
1669799100000|2022-11-30 09:05:00||2239.3||2240.3||2240.3||2239.3|0
1669799400000|2022-11-30 09:10:00|2247.3|2239.3|2251.3|2240.3|2251.8|2240.3|2247.3|2238|0
1669799700000|2022-11-30 09:15:00|2252|2237.8|2253.5|2241.3|2253.5|2241.3|2252|2237.8|29
1669800000000|2022-11-30 09:20:00|2255|2242.3|2254.5|2243|2255.8|2243|2254.5|2241.3|1
1669800300000|2022-11-30 09:25:00|2254.8|2243.3|2255.3|2242.3|2256.3|2243.3|2254.8|2242.3|21
1669800600000|2022-11-30 09:30:00|2255.5|2242.8|2255.8|2242.3|2255.8|2242.8|2255.5|2242.3|0
1669800900000|2022-11-30 09:35:00|2255.5|2241.3|2252.3|2241.3|2255.8|2242.8|2252.3|2240.3|12
1669801200000|2022-11-30 09:40:00|2250.3|2241.8|2252.8|2239.3|2253.3|2241.8|2249.3|2239.3|32
1669801500000|2022-11-30 09:45:00|2253|2240.3|2252.3|2239.3|2253|2240.3|2252.3|2239.3|2
1669801800000|2022-11-30 09:50:00|2250.3||2251.3||2252.3||2250.3||0
1669802100000|2022-11-30 09:55:00|2251.8|2236.5|2247.5|2235.5|2252|2236.5|2247.5|2235.5|10
1669802400000|2022-11-30 10:00:00|2247.8|2236.3|2247.8|2235.5|2247.8|2236.3|2247.8|2235.5|10
1669802700000|2022-11-30 10:05:00|2247.3|2235.3|2247|2235.3|2247.3|2235.3|2247|2235.3|1
1669803000000|2022-11-30 10:10:00|2246.8|2236.3|2245.5|2233.3|2246.8|2236.3|2245.5|2233.3|21
1669803300000|2022-11-30 10:15:00|2246|2231.3|2244.5|2230.8|2246.5|2231.3|2244.3|2230.8|10
1669803600000|2022-11-30 10:20:00|2244.8|2232.3|2244.8|2234.3|2245|2234.3|2242.3|2230.5|10
1669803900000|2022-11-30 10:25:00|2244.3|2230.5|2244.3|2234.3|2244.3|2234.3|2242.3|2230.5|13
1669804200000|2022-11-30 10:30:00|2245.3|2234.5|2245.3|2234.8|2245.3|2235.3|2245.3|2234.5|15
1669804500000|2022-11-30 10:35:00|2244.3|2235|2244.3|2235.3|2245.3|2235.3|2244.3|2235|10
1669804800000|2022-11-30 10:40:00|2242.5|2235|2242.3|2231|2244.3|2235|2242.3|2228.5|23
1669805100000|2022-11-30 10:45:00|2241.3|2228.8|2241.3|2228.8|2241.3|2228.8|2241.3|2228.8|10
1669805400000|2022-11-30 10:50:00|2239.3|2228.5|2239.3|2223.8|2241.3|2228.5|2239.3|2223.8|24
1669805700000|2022-11-30 10:55:00|2237.3|2223.3|2234.3|2221.8|2237.3|2223.3|2234.3|2221.5|8
1669806000000|2022-11-30 11:00:00|2233.3|2223|2233.8|2223|2234.3|2223|2232.3|2223|4
1669806300000|2022-11-30 11:05:00|2235.3|2224.3|2232.3|2219|2235.8|2224.3|2232.3|2219|16
1669806600000|2022-11-30 11:10:00||2219.3||2219.5||2219.5||2219|0
1669806900000|2022-11-30 11:15:00|2232|2219.8|2232|2219.3|2232|2219.8|2232|2219.3|0
1669807200000|2022-11-30 11:20:00|2232.3|2219.5|2232.3|2220.5|2232.3|2220.5|2232.3|2219.5|0
1669807500000|2022-11-30 11:25:00|2233.5|2220.8|2233.5|2221.3|2233.5|2221.3|2233.5|2220.5|0
1669807800000|2022-11-30 11:30:00|2233.3|2221.5|2233.3|2221.5|2233.3|2221.5|2233.3|2221.5|0
1669808100000|2022-11-30 11:35:00|2233|2221.3|2232.3|2219.3|2233|2221.3|2232.3|2219|6
1669808400000|2022-11-30 11:40:00|2231.3|2219.5|2231|2219.3|2231.3|2220|2231|2219.3|0
1669808700000|2022-11-30 11:45:00|2231.3|2220.3|2231.3|2220|2231.3|2220.3|2231.3|2219.3|8
1669809000000|2022-11-30 11:50:00||2220.3||2220.3||2220.3||2220.3|0
1669809300000|2022-11-30 11:55:00||2220.5||2221.5||2221.5||2220.5|0
1669809600000|2022-11-30 12:00:00|2233|2221.3|2233|2222.3|2233|2222.3|2233|2221.3|5
1669809900000|2022-11-30 12:05:00|2233.3|2222.8|2237.3|2223.3|2238.3|2226.5|2233.3|2222.8|35
1669810200000|2022-11-30 12:10:00|2235.3|2223|2235.3|2221.8|2235.3|2226.3|2235.3|2221.5|10
1669810500000|2022-11-30 12:15:00||2221.3||2221.3||2221.3||2221.3|0
1669811100000|2022-11-30 12:25:00|2234.3|2224.3|2234.3|2220.3|2234.3|2224.3|2234.3|2219.5|6
1669811400000|2022-11-30 12:30:00|2232.3|2220.5|2235.3|2220.5|2235.3|2220.5|2232.3|2220.5|0
1669811700000|2022-11-30 12:35:00||2220.8||2222||2222||2220.8|0
1669812000000|2022-11-30 12:40:00|2234.8|2222.3|2234.8|2222.3|2234.8|2222.3|2234.8|2221.5|0
1669812300000|2022-11-30 12:45:00||2221.5||2221.5||2221.8||2221.3|5
1669812600000|2022-11-30 12:50:00|2234.5|2221.8|2234.3|2221.8|2234.8|2222.5|2234.3|2221.5|0
1669812900000|2022-11-30 12:55:00||2222.5||2222.5||2224.3||2222.5|1
1669813200000|2022-11-30 13:00:00|2234||2234||2234.3||2234||10
1669813500000|2022-11-30 13:05:00|2232.3|2221.3|2232.3|2220.8|2232.3|2221.3|2232.3|2220.5|1
1669813800000|2022-11-30 13:10:00|2234|2220.5|2234|2221.3|2234|2221.3|2234|2220.5|0
1669814100000|2022-11-30 13:15:00|2234.3|2221.5|2234.8|2223.3|2234.8|2224|2234.3|2221.3|15
1669814400000|2022-11-30 13:20:00||2223||2222.8||2223.3||2222|0
1669814700000|2022-11-30 13:25:00||2223.3||2222.8||2223.3||2222.5|0
1669815000000|2022-11-30 13:30:00|2234.3|2223|2234.3|2221.5|2234.3|2223|2234.3|2221.5|0
1669815300000|2022-11-30 13:35:00|2234.8|2221.8|2234.8|2221.8|2234.8|2222|2234.8|2221.8|0
1669815600000|2022-11-30 13:40:00||2222||2223||2223.3||2222|0
1669815900000|2022-11-30 13:45:00|2237|2223.3|2237.3|2225.3|2237.3|2225.3|2237|2223.3|15
1669816200000|2022-11-30 13:50:00|2237|2225|2240|2226|2240|2226|2237|2224.5|0
1669816500000|2022-11-30 13:55:00|2240.3|2226.3|2240.3|2227|2240.3|2227|2240.3|2226|0
1669817100000|2022-11-30 14:05:00|2239|2225.5|2240|2225.5|2240.3|2226|2239|2225.5|0
1669817400000|2022-11-30 14:10:00|2240.3|2225.3|2238|2225|2240.3|2225.8|2233.3|2224.8|0
1669817700000|2022-11-30 14:15:00|2238.3|2225.5|2240.3|2227.5|2240.3|2227.8|2238.3|2225|6
1669818000000|2022-11-30 14:20:00||2227.8||2229.3||2229.3||2227.5|0
1669818300000|2022-11-30 14:25:00|2239.3|2230.3|2238.8|2225|2239.3|2230.3|2238.8|2225|11
1669818600000|2022-11-30 14:30:00||2224.5||2227.3||2227.3||2224.5|0
1669818900000|2022-11-30 14:35:00|2236.3||2236.3||2236.3||2236.3||0
1669819200000|2022-11-30 14:40:00|2238.8||2238.8||2238.8||2238.8||1
1669819500000|2022-11-30 14:45:00||2226.5||2224.3||2226.5||2224.3|5
1669819800000|2022-11-30 14:50:00|2238.3|2223.8|2237.8|2224.3|2238.3|2225|2237.8|2223.8|10
1669820100000|2022-11-30 14:55:00|2238.3|2224|2238.3|2222.5|2238.3|2225.3|2238.3|2222.5|0
1669820400000|2022-11-30 15:00:00|2238|2220.3|2238|2221.3|2238|2221.3|2238|2220.3|0
1669820700000|2022-11-30 15:05:00||2220.3||2222.3||2222.3||2220.3|5
1669821000000|2022-11-30 15:10:00||2224.3||2224.3||2224.3||2224.3|0
1669821300000|2022-11-30 15:15:00|2237.5|2225.3|2237.8|2227.5|2238|2228.3|2237.5|2225.3|3
1669882500000|2022-12-01 08:15:00||2227.5||2227.5||2227.5||2227.5|0
1669883100000|2022-12-01 08:25:00|2261.3|2244.3|2262.3|2239.3|2262.3|2244.3|2261.3|2239.3|0
1669883400000|2022-12-01 08:30:00|2252.3|2239.8|2252.3|2239.8|2252.3|2239.8|2252.3|2239.8|0
1669883700000|2022-12-01 08:35:00|2251.5|2238.8|2248.3|2239.3|2251.5|2239.3|2246.3|2238|27
1669884000000|2022-12-01 08:40:00|2249.3|2239.5|2247.3|2238.3|2249.3|2239.5|2247.3|2238|55
1669884300000|2022-12-01 08:45:00|2249|2238.8|2248.3|2237.5|2249|2240|2246.3|2237.5|41
1669884600000|2022-12-01 08:50:00|2249|2237.3|2247.3|2237.3|2249|2237.3|2247.3|2237.3|5
1669884900000|2022-12-01 08:55:00||2237.5||2237.5||2237.5||2237.5|0
1669885200000|2022-12-01 09:00:00|2246.3|2237.3|2246|2237.3|2246.3|2237.3|2244.8|2229.5|52
1669885500000|2022-12-01 09:05:00|2247|2235.3|2249|2239.3|2249|2239.3|2247|2235.3|10
1669885800000|2022-12-01 09:10:00|2247.3|2238.3|2246.8|2234.3|2249|2238.3|2245.5|2230.5|12
1669886100000|2022-12-01 09:15:00|2246.5|2232.5|2247|2233.3|2249|2233.3|2246.5|2232.3|0
1669886400000|2022-12-01 09:20:00||2234.3||2234.3||2234.3||2234.3|0
1669886700000|2022-12-01 09:25:00||2234.5||2235.3||2235.3||2234.5|0
1669887000000|2022-12-01 09:30:00||2236.3||2234.3||2237.3||2233.3|5
1669887300000|2022-12-01 09:35:00|2248||2247.3||2248.8||2247.3||1
1669887600000|2022-12-01 09:40:00|2248.8|2235.3|2248.8|2237.8|2248.8|2237.8|2248.8|2235.3|1
1669887900000|2022-12-01 09:45:00|2249|2240.8|2252.3|2240.8|2252.3|2240.8|2249|2240.8|5
1669888200000|2022-12-01 09:50:00||2241.3||2243.3||2243.3||2240.8|5
1669888500000|2022-12-01 09:55:00|2253.3|2244.3|2254.3|2244.3|2254.3|2244.3|2253.3|2244.3|10
1669888800000|2022-12-01 10:00:00|2254.5|2246.3|2257.3|2247.3|2257.3|2247.3|2254.5|2246.3|24
1669889100000|2022-12-01 10:05:00|2258|2249.3|2259.8|2249.3|2260.3|2249.5|2257.3|2249.3|7
1669889400000|2022-12-01 10:10:00|2260|2245.5|2258|2244|2260.8|2249.3|2258|2244|14
1669889700000|2022-12-01 10:15:00|2258.5|2244.3|2259.3|2246|2260|2246|2250.8|2242.5|1
1669890000000|2022-12-01 10:20:00|2258.8|2245.8|2258.8|2245.8|2258.8|2247|2258.8|2245.3|0
1669890300000|2022-12-01 10:25:00|2256.8|2246|2256.8|2246|2256.8|2246|2256.8|2246|0
1669890600000|2022-12-01 10:30:00|2259.3|2245.8|2259.3|2246|2259.3|2246|2259.3|2245.3|11
1669890900000|2022-12-01 10:35:00|2259|2248.3|2259|2246|2259|2248.3|2259|2246|2
1669891200000|2022-12-01 10:40:00|2259.3|2246.3|2260|2246.3|2260|2246.3|2259.3|2246.3|0
1669891500000|2022-12-01 10:45:00|2260.3|2246.5|2260.8|2246.5|2260.8|2246.5|2260.3|2246.5|0
1669891800000|2022-12-01 10:50:00|2262|2247.3|2261.8|2247.5|2262.8|2248.3|2261.8|2247.3|1
1669892400000|2022-12-01 11:00:00|2261.5|2247.3|2260.8|2246.8|2261.5|2247.3|2260.8|2246.8|0
1669892700000|2022-12-01 11:05:00|2260.5||2259||2260.5||2259||0
1669893000000|2022-12-01 11:10:00|2259.8|2247.3|2259.8|2247.3|2259.8|2247.3|2258.3|2247.3|5
1669893300000|2022-12-01 11:15:00|2260.5||2260.8||2260.8||2260.5||0
1669893900000|2022-12-01 11:25:00||2247.5||2247.8||2247.8||2247.5|0
1669894500000|2022-12-01 11:35:00||2249||2248.3||2249||2247.8|0
1669894800000|2022-12-01 11:40:00||2248.5||2248.8||2248.8||2248.5|0
1669895100000|2022-12-01 11:45:00|2261.8|2249|2261.8|2249.8|2261.8|2250|2261.8|2249|10
1669895400000|2022-12-01 11:50:00||2249.3||2249.3||2249.5||2248.8|0
1669895700000|2022-12-01 11:55:00|2261.3|2249.5|2261.3|2249.5|2261.3|2250.3|2261.3|2249.5|0
1669896000000|2022-12-01 12:00:00|2260.8|2248.3|2260.8|2248|2260.8|2248.3|2260.8|2247.8|0
1669896300000|2022-12-01 12:05:00||2247.8||2247.8||2247.8||2247.8|0
1669896600000|2022-12-01 12:10:00||2248||2248||2248||2248|0
1669896900000|2022-12-01 12:15:00||2247.8||2248.8||2249||2247.8|0
1669897500000|2022-12-01 12:25:00||2249||2249.5||2250.3||2248.8|0
1669897800000|2022-12-01 12:30:00|2261.3|2250|2265|2251.5|2265|2251.8|2261.3|2250|13
1669898100000|2022-12-01 12:35:00|2264.8|2251.8|2266.8|2252.5|2267.3|2256.3|2264.8|2251.8|12
1669898400000|2022-12-01 12:40:00|2266.5|2252.3|2266.3|2253.3|2267.3|2253.3|2265.8|2251.8|0
1669899000000|2022-12-01 12:50:00|2266|2257.3|2266.8|2253.3|2267|2257.3|2266|2253.3|10
1669899300000|2022-12-01 12:55:00|2266.5|2251|2266.3|2250.3|2266.5|2251|2264.5|2250.3|1
1669899600000|2022-12-01 13:00:00|2264.3||2266||2266||2264.3||0
1669899900000|2022-12-01 13:05:00|2265.8|2250.5|2266.3|2250.3|2266.3|2250.5|2265.8|2250.3|0
1669900200000|2022-12-01 13:10:00|2265.3|2250.5|2265.3|2250.3|2265.3|2250.5|2265.3|2250.3|0
1669900500000|2022-12-01 13:15:00||2249.3||2249.3||2249.3||2249.3|0
1669900800000|2022-12-01 13:20:00||2249.5||2249.8||2249.8||2249.3|0
1669901100000|2022-12-01 13:25:00|2266.3|2250|2267.3|2252.3|2267.3|2255.3|2266.3|2250|5
1669901400000|2022-12-01 13:30:00||2252.5||2254.5||2254.5||2252.3|1
1669901700000|2022-12-01 13:35:00|2267|2254.3|2266.8|2254.3|2267|2254.3|2266.8|2254.3|0
1669902000000|2022-12-01 13:40:00|2267|2254.5|2267.3|2257.3|2267.3|2257.3|2267|2254.5|1
1669902300000|2022-12-01 13:45:00|2269.3|2259.3|2268.8|2258.5|2271|2262|2268.8|2254.8|45
1669902600000|2022-12-01 13:50:00|2269.3|2258.3|2268|2258.3|2269.3|2258.3|2268|2258.3|10
1669902900000|2022-12-01 13:55:00|2269.5|2258.5|2269|2258.5|2269.5|2258.5|2269|2258.5|0
1669903200000|2022-12-01 14:00:00|2268.8|2259.3|2270.3|2261.3|2270.3|2261.3|2268.8|2259.3|12
1669903500000|2022-12-01 14:05:00|2271.3|2261.5|2273.8|2261.5|2274.8|2263.3|2271.3|2261.5|3
1669903800000|2022-12-01 14:10:00|2272.3|2258.8|2273.3|2259.8|2273.8|2259.8|2272.3|2258.8|6
1669904100000|2022-12-01 14:15:00|2272.3|2260|2272|2260|2272.3|2260|2271|2260|0
1669904400000|2022-12-01 14:20:00|2271.3||2271.3||2271.3||2271.3||0
1669905000000|2022-12-01 14:30:00|2271.8|2260.3|2271.8|2259.5|2271.8|2260.3|2271.8|2259.5|1
1669905300000|2022-12-01 14:35:00|2271|2259.8|2271|2259.8|2271.8|2259.8|2271|2259.8|0
1669905600000|2022-12-01 14:40:00|2270.8|2259.3|2271|2261|2271|2261.3|2270|2259.3|0
1669905900000|2022-12-01 14:45:00|2271.8|2261.3|2276|2262.3|2277|2264.5|2271.8|2261|59
1669906200000|2022-12-01 14:50:00|2274.5|2262.5|2274.3|2262.5|2275.8|2262.5|2274.3|2262.5|0
1669906500000|2022-12-01 14:55:00|2272.3|2262.8|2275|2263.5|2275|2264.3|2272.3|2262.8|2
1669906800000|2022-12-01 15:00:00|2272.3|2264.3|2273.3|2262.3|2275|2264.3|2272.3|2262.3|20
1669907100000|2022-12-01 15:05:00|2272.3|2258.8|2272.3|2258.8|2272.3|2258.8|2272.3|2258.8|19
1669907400000|2022-12-01 15:10:00|2271.8|2259|2269|2259|2271.8|2259|2269|2259|0
1669907700000|2022-12-01 15:15:00|2269.3|2259.8|2268.3|2258.8|2269.3|2259.8|2268.3|2258.8|6
1669968900000|2022-12-02 08:15:00|2268.3|2258.8|2268.3|2258.8|2268.3|2258.8|2268.3|2258.8|0
1669971600000|2022-12-02 09:00:00|2266.3|2252.3|2268|2252.3|2268|2252.3|2266.3|2252.3|0
1669971900000|2022-12-02 09:05:00|2266.8|2251.8|2265.3|2250.3|2266.8|2251.8|2265.3|2250.3|0
1669972200000|2022-12-02 09:10:00|2265|2249|2262.8|2247.8|2265|2249.3|2262.8|2247.8|0
1669972500000|2022-12-02 09:15:00|2262.5|2246.3|2260.3|2244.8|2262.8|2253|2260|2244|8
1669972800000|2022-12-02 09:20:00|2260|2245.5|2260.3|2246.5|2260.3|2246.5|2260|2245.5|0
1669973100000|2022-12-02 09:25:00|2259.8||2257||2259.8||2257||0
1669973400000|2022-12-02 09:30:00|2257.3|2243|2257.3|2246.3|2257.3|2246.3|2256.3|2241.3|5
1669973700000|2022-12-02 09:35:00|2257|2244.3|2257|2244.3|2257|2244.3|2257|2244.3|1
1669974000000|2022-12-02 09:40:00|2257.3||2257.3||2257.3||2257.3||4
1669974600000|2022-12-02 09:50:00|2258.5|2244.5|2261.3|2247.3|2261.3|2247.3|2258.5|2244.5|0
1669974900000|2022-12-02 09:55:00||2249.3||2249.3||2249.3||2249.3|0
1669975200000|2022-12-02 10:00:00|2261|2247.3|2259.8|2247.3|2261|2247.3|2259|2247.3|3
1669975500000|2022-12-02 10:05:00|2260.3||2260.5||2261.3||2260||0
1669975800000|2022-12-02 10:10:00|2260||2259.5||2260.5||2259.5||0
1669976100000|2022-12-02 10:15:00|2258.8|2245.5|2255.3|2241.3|2258.8|2245.5|2255.3|2241.3|5
1669976400000|2022-12-02 10:20:00|2249.8|2241.8|2254.3|2241.3|2254.3|2241.8|2249.8|2241.3|0
1669976700000|2022-12-02 10:25:00||2242.3||2244.3||2244.3||2242.3|0
1669977300000|2022-12-02 10:35:00|2255.3|2245.3|2256.5|2247.3|2256.5|2247.3|2255.3|2245.3|5
1669977600000|2022-12-02 10:40:00|2256.3|2241.3|2256.5|2245.5|2256.5|2245.5|2256.3|2241.3|9
1669977900000|2022-12-02 10:45:00|2257|2247.3|2256.3|2247.3|2257|2247.3|2256.3|2247.3|0
1669978200000|2022-12-02 10:50:00|2256.5|2247.8|2255.3|2244.3|2256.5|2247.8|2255.3|2242.5|12
1669978500000|2022-12-02 10:55:00|2255||2254.8||2255.5||2254.8||0
1669978800000|2022-12-02 11:00:00|2255|2245.3|2254.8|2245.5|2255.3|2245.5|2254.8|2245.3|0
1669979100000|2022-12-02 11:05:00|2255|2245.3|2254.3|2245.8|2255|2245.8|2254.3|2242.3|14
1669979400000|2022-12-02 11:10:00|2253.5|2242.3|2253.5|2244.3|2253.5|2244.3|2253.3|2241.3|16
1669979700000|2022-12-02 11:15:00|2254.3|2241.8|2253.3|2243.3|2254.3|2243.3|2253.3|2237.5|35
1669980000000|2022-12-02 11:20:00|2252.8|2242.5|2252.5|2239.8|2254|2242.5|2252.5|2239.8|22
1669980300000|2022-12-02 11:25:00|2253.8|2240|2253.8|2243.3|2254|2243.3|2253.8|2240|1
1669980600000|2022-12-02 11:30:00|2254|2245.8|2255.8|2244.5|2255.8|2245.8|2253.8|2243.3|12
1669980900000|2022-12-02 11:35:00|2256.3|2245.8|2256.5|2247.3|2256.5|2247.3|2255.8|2245.8|3
1669981200000|2022-12-02 11:40:00|2256.3|2245.8|2256.3|2244.8|2256.3|2245.8|2256.3|2244.5|14
1669981500000|2022-12-02 11:45:00|2256|2245.5|2256.3|2245.5|2256.3|2245.5|2256|2245.5|0
1669981800000|2022-12-02 11:50:00|2256|2246.3|2256.3|2246|2256.3|2246.3|2256|2244.5|12
1669982100000|2022-12-02 11:55:00|2256|2246.3|2256.3|2246.3|2256.3|2246.3|2255.3|2246.3|1
1669982400000|2022-12-02 12:00:00|2258.3|2245.3|2257|2245.3|2258.3|2245.3|2257|2245.3|2
1669983300000|2022-12-02 12:15:00|2256.8|2245.8|2257|2245.8|2257|2245.8|2256.8|2245.8|0
1669983600000|2022-12-02 12:20:00|2256.8||2256.3||2256.8||2256.3||0
1669983900000|2022-12-02 12:25:00|2256|2243.8|2249.5|2237.5|2256|2243.8|2249.5|2236.3|52
1669984200000|2022-12-02 12:30:00|2249.3|2237.8|2249.8|2238|2251.5|2238.3|2248.8|2237.8|21
1669984500000|2022-12-02 12:35:00|2248.8|2238.3|2246.3|2231.5|2248.8|2238.3|2246.3|2231.5|49
1669984800000|2022-12-02 12:40:00|2246|2231.8|2241.8|2230|2246|2231.8|2241.8|2228|25
1669985100000|2022-12-02 12:45:00||2229||2229.3||2230.3||2229|0
1669985400000|2022-12-02 12:50:00|2242|2229.5|2241.5|2229.8|2242|2233.8|2241.5|2229.3|2
1669985700000|2022-12-02 12:55:00|2241.3|2229.3|2236.3|2223.3|2241.3|2229.3|2236.3|2223.3|3
1669986000000|2022-12-02 13:00:00|2236|2223.5|2241|2226.8|2241|2228.3|2236|2223.5|12
1669986300000|2022-12-02 13:05:00|2242.3|2228|2243|2230.3|2243.3|2230.3|2242.3|2228|0
1669986600000|2022-12-02 13:10:00|2242.5|2229.5|2242.3|2229.8|2242.8|2229.8|2241.8|2229.5|1
1669986900000|2022-12-02 13:15:00|2242||2241.3||2242||2241||0
1669987200000|2022-12-02 13:20:00|2241.8||2242.3||2242.3||2241.8||0
1669987500000|2022-12-02 13:25:00|2240.3|2230|2238.3|2229.8|2240.3|2230|2238.3|2229.8|0
1669987800000|2022-12-02 13:30:00|2235.5|2229.5|2231.3|2218.5|2235.5|2229.5|2227.5|2218.5|97
1669988100000|2022-12-02 13:35:00|2232|2218.3|2227.8|2216.5|2232|2218.3|2224.3|2215.3|17
1669988400000|2022-12-02 13:40:00|2229.3|2217|2227.3|2213|2229.5|2219.8|2227.3|2212.8|24
1669988700000|2022-12-02 13:45:00|2227|2212.3|2221|2210|2227|2212.3|2219.3|2210|81
1669989000000|2022-12-02 13:50:00|2222|2210.3|2219.8|2207.8|2222|2210.5|2216|2206.3|45
1669989300000|2022-12-02 13:55:00|2221.3|2208|2220.3|2209.3|2222.3|2212|2220.3|2208|27
1669989600000|2022-12-02 14:00:00|2220|2209.5|2219.5|2210|2220.8|2211.5|2219.5|2209.5|20
1669989900000|2022-12-02 14:05:00|2219.8|2209.8|2219.8|2210.8|2219.8|2211.3|2219.8|2209.8|31
1669990200000|2022-12-02 14:10:00|2219.3|2210.3|2221.3|2210.5|2221.3|2210.5|2219.3|2209.5|6
1669990500000|2022-12-02 14:15:00|2221.8|2210.8|2221.3|2210.3|2222.3|2211.5|2221.3|2210|7
1669990800000|2022-12-02 14:20:00|2220.5|2208.5|2219.3|2208|2220.5|2208.5|2219.3|2208|11
1669991100000|2022-12-02 14:25:00||2208.3||2208.3||2208.3||2208.3|0
1669991400000|2022-12-02 14:30:00|2219|2208|2219.3|2208.3|2219.3|2209.3|2216.3|2208|20
1669991700000|2022-12-02 14:35:00|2221.3|2209|2221.3|2209.3|2221.3|2209.3|2221.3|2209|5
1669992000000|2022-12-02 14:40:00|2220.3|2207.8|2220.3|2209.3|2220.3|2209.3|2219.3|2207.8|2
1669992300000|2022-12-02 14:45:00||2209.5||2209.3||2210||2209.3|4
1669992600000|2022-12-02 14:50:00|2217.3|2208.5|2220.3|2210.5|2220.3|2210.5|2217.3|2208.5|10
1669992900000|2022-12-02 14:55:00|2222.3|2210|2222.3|2209|2222.3|2210.8|2222.3|2209|7
1669993200000|2022-12-02 15:00:00|2223.3|2207.8|2221.3|2206.8|2223.3|2207.8|2221.3|2206.3|25
1669993500000|2022-12-02 15:05:00|2221|2206.3|2219.3|2209.3|2221|2209.3|2219.3|2205.5|11
1669993800000|2022-12-02 15:10:00|2218.3|2209.5|2219.3|2209.5|2219.3|2209.5|2218.3|2209.5|11
1669994100000|2022-12-02 15:15:00||2209.3||2209.8||2209.8||2209.3|11
1670228100000|2022-12-05 08:15:00|2219.3||2219.3||2219.3||2219.3||0
1670229000000|2022-12-05 08:30:00|2225.3|2204.5|2222|2202|2225.3|2204.5|2222|2202|0
1670229300000|2022-12-05 08:35:00|2221.8|2204.5|2220|2203|2221.8|2204.5|2219|2202.5|0
1670229600000|2022-12-05 08:40:00|2219.8|2202.3|2216|2202.3|2219.8|2202.5|2210.5|2202|0
1670229900000|2022-12-05 08:45:00|2210.8|2202.5|2216.3|2202.5|2216.3|2202.5|2210.8|2202.5|0
1670230200000|2022-12-05 08:50:00|2216|2205.3|2216.3|2204.3|2216.3|2205.3|2216|2202.5|11
1670230500000|2022-12-05 08:55:00|2216|2202.5|2210.5|2197.5|2216.3|2202.5|2205.3|2195.3|44
1670230800000|2022-12-05 09:00:00|2205.5|2194.5|2196|2180.3|2205.5|2195.3|2196|2180.3|56
1670231100000|2022-12-05 09:05:00|2195.8|2179.5|2192.3|2180.3|2195.8|2184.3|2191.5|2179.5|6
1670231400000|2022-12-05 09:10:00|2193|2184.3|2194.3|2179.3|2195|2184.3|2185.5|2177.3|14
1670231700000|2022-12-05 09:15:00|2194.5|2177.5|2190.5|2178.8|2194.5|2178.8|2190.5|2177.5|1
1670232000000|2022-12-05 09:20:00|2190.3|2179.3|2196|2182.5|2197.3|2182.5|2190.3|2179.3|15
1670232300000|2022-12-05 09:25:00|2195||2197||2197||2195||3
1670232600000|2022-12-05 09:30:00|2197.5|2184.3|2195.3|2184.3|2197.5|2184.3|2194.8|2184.3|0
1670232900000|2022-12-05 09:35:00|2194.8||2195||2195.3||2194.8||1
1670233200000|2022-12-05 09:40:00|2194.5|2182.5|2193.3|2183|2194.5|2183|2192|2178.3|28
1670233500000|2022-12-05 09:45:00|2195.3|2185.8|2197.8|2185.8|2197.8|2185.8|2195.3|2185.8|2
1670233800000|2022-12-05 09:50:00|2197.3|2187.3|2197.8|2185.8|2197.8|2187.3|2195.8|2185.8|4
1670234100000|2022-12-05 09:55:00|||||||||1
1670234400000|2022-12-05 10:00:00||2187.3||2188.3||2188.3||2187.3|0
1670234700000|2022-12-05 10:05:00|2200|2189.3|2203|2192|2203|2193|2200|2188.3|20
1670235000000|2022-12-05 10:10:00|2202.3|2194.3|2202.3|2192|2204|2194.3|2201.5|2192|13
1670235300000|2022-12-05 10:15:00|2202.5|2190.3|2202.3|2190.3|2202.8|2190.3|2202.3|2189.3|10
1670235600000|2022-12-05 10:20:00|2201.8|2189.5|2201.5|2188.5|2201.8|2189.5|2201.5|2188.3|6
1670235900000|2022-12-05 10:25:00|2201.3|2190.3|2201.5|2188.3|2201.5|2190.3|2201.3|2188.3|4
1670236200000|2022-12-05 10:30:00|2201.3|2188.5|2201|2189.3|2201.3|2189.3|2201|2188.5|0
1670236500000|2022-12-05 10:35:00|2203.5|2189.8|2202.3|2189.8|2203.5|2189.8|2202.3|2189.8|1
1670236800000|2022-12-05 10:40:00|2202||2201.3||2202||2201.3||0
1670237100000|2022-12-05 10:45:00|2202.3|2190.3|2202.3|2191.3|2202.3|2191.3|2202.3|2190.3|2
1670237700000|2022-12-05 10:55:00|2202||2201.8||2202||2201.8||0
1670238600000|2022-12-05 11:10:00|2201.3|2193.3|2201.8|2191.3|2201.8|2193.3|2201.3|2191.3|3
1670238900000|2022-12-05 11:15:00|||||||||1
1670239500000|2022-12-05 11:25:00|2201.5||2201.5||2201.5||2201.5||0
1670239800000|2022-12-05 11:30:00|2201|2190.3|2199.3|2187.5|2201|2190.3|2199.3|2187.5|13
1670240100000|2022-12-05 11:35:00|2199|2185.3|2198.3|2185.3|2199|2185.3|2198|2185.3|19
1670240400000|2022-12-05 11:40:00|2198|2186|2198.8|2186.3|2200|2186.5|2196.8|2186|13
1670241600000|2022-12-05 12:00:00|2199.3|2186.5|2202|2188.5|2202|2188.5|2199.3|2186.5|4
1670241900000|2022-12-05 12:05:00|2196.3|2188.8|2202|2190.8|2202|2190.8|2196.3|2187.8|3
1670242800000|2022-12-05 12:20:00|2203|2194.3|2203.3|2194.3|2203.3|2194.3|2203|2194.3|19
1670243100000|2022-12-05 12:25:00|2204.5|2195.3|2205.3|2195.3|2206|2195.3|2204.5|2195.3|6
1670243700000|2022-12-05 12:35:00|2205||2205||2205||2205||0
1670244000000|2022-12-05 12:40:00|2204.8|2194.3|2202.8|2192.3|2204.8|2195.3|2202.8|2192.3|16
1670244300000|2022-12-05 12:45:00|2202.5|2190.8|2201.8|2190.8|2202.5|2190.8|2201.5|2190.8|10
1670245200000|2022-12-05 13:00:00||2192.3||2190.8||2192.3||2190.8|1
1670245500000|2022-12-05 13:05:00|2202.3|2191.3|2202.3|2191.3|2202.3|2191.3|2202.3|2191.3|0
1670245800000|2022-12-05 13:10:00|2204.8|2194.3|2204.8|2194.3|2204.8|2194.3|2204.8|2194.3|4
1670246100000|2022-12-05 13:15:00|2207|2193.3|2208.5|2199.8|2209|2199.8|2207|2193.3|52
1670246400000|2022-12-05 13:20:00|2209.3|2201.3|2213.3|2201.5|2214|2201.5|2209.3|2199.8|2
1670246700000|2022-12-05 13:25:00|2213|2201.3|2213.3|2204.3|2213.3|2204.3|2212.3|2201.3|5
1670247000000|2022-12-05 13:30:00|2213.8|2202.3|2213.8|2202|2213.8|2202.3|2213.8|2201.8|5
1670247300000|2022-12-05 13:35:00|2212.8|2201.5|2213|2201.8|2213.8|2204.3|2212.3|2201.5|17
1670247600000|2022-12-05 13:40:00|2211.5|2201.3|2211.3|2201.8|2212.5|2201.8|2211.3|2201.3|3
1670247900000|2022-12-05 13:45:00|2213|2201.3|2214.8|2205.3|2215.5|2206.5|2213|2201.3|16
1670248200000|2022-12-05 13:50:00|2214.5|2204.8|2214.3|2203.5|2214.5|2204.8|2214.3|2202.5|5
1670248500000|2022-12-05 13:55:00|2214|2202.3|2213.8|2201.8|2214.3|2205.8|2213.8|2201.5|0
1670248800000|2022-12-05 14:00:00|2213.3|2201.5|2212.5|2199.8|2213.3|2201.5|2212.5|2199.8|0
1670249100000|2022-12-05 14:05:00||2200||2200.5||2200.5||2200|0
1670249400000|2022-12-05 14:10:00|2212.3||2212.3||2212.3||2212.3||3
1670249700000|2022-12-05 14:15:00|2212.5|2200.8|2213.8|2203.5|2213.8|2203.5|2212.5|2200.8|2
1670250000000|2022-12-05 14:20:00|2214.3|2204.3|2214.5|2204.3|2214.5|2204.3|2214.3|2204.3|21
1670250300000|2022-12-05 14:25:00|2214.8|2203.8|2216.3|2206|2216.3|2206|2214.8|2203.8|20
1670250600000|2022-12-05 14:30:00||2204.5||2205.5||2205.5||2204.5|0
1670250900000|2022-12-05 14:35:00|2220.8|2205.8|2220.3|2206.3|2220.8|2206.5|2220.3|2205.8|1
1670251200000|2022-12-05 14:40:00|2220|2206|2217.8|2202.3|2220.3|2206|2217.8|2201.5|20
1670251500000|2022-12-05 14:45:00|2217.5|2202.5|2213|2199.8|2217.5|2209.3|2213|2199.8|3
1670251800000|2022-12-05 14:50:00|2212.8|2200|2212.3|2200|2212.8|2200|2212.3|2200|0
1670252100000|2022-12-05 14:55:00||2201.8||2201.5||2201.8||2200.3|5
1670252400000|2022-12-05 15:00:00|2211.8|2201.3|2211|2193.3|2211.8|2201.3|2207.3|2191.3|29
1670252700000|2022-12-05 15:05:00|2210.8|2193.5|2210.3|2193.5|2210.8|2193.5|2210.3|2193.5|0
1670253000000|2022-12-05 15:10:00||2194.5||2196||2196||2194.5|0
1670253300000|2022-12-05 15:15:00|2211.3|2196.3|2212.3|2198.5|2212.3|2198.5|2211.3|2196.3|1
1670316000000|2022-12-06 08:40:00|2212.5|2200|2214.3|2201.5|2214.3|2201.5|2212.5|2200|0
1670316300000|2022-12-06 08:45:00|2216.8|2201.8|2221|2209.3|2221|2209.3|2216.8|2201.8|10
1670316600000|2022-12-06 08:50:00|2220.8|2209.8|2220.8|2209.8|2220.8|2210.3|2220.8|2209.8|1
1670316900000|2022-12-06 08:55:00|2221|2212.8|2221.8|2209.8|2221.8|2212.8|2221|2209.8|6
1670317200000|2022-12-06 09:00:00|2221.3||2221||2221.3||2221||0
1670317500000|2022-12-06 09:05:00|2220.8|2208.8|2220.8|2208.8|2220.8|2208.8|2220.8|2208.8|2
1670317800000|2022-12-06 09:10:00|2217.3|2212.3|2218|2208.5|2220.8|2212.3|2217.3|2208.5|10
1670318100000|2022-12-06 09:15:00|2216.5|2207.3|2216.3|2203.3|2216.5|2207.3|2216.3|2201|20
1670318400000|2022-12-06 09:20:00|2215.3|2204.3|2216.3|2204.3|2216.3|2204.3|2215.3|2204.3|0
1670319000000|2022-12-06 09:30:00|2216|2204.5|2213.3|2204.3|2216|2204.5|2213.3|2204.3|12
1670319300000|2022-12-06 09:35:00|2212.8||2213.3||2213.3||2212.8||2
1670319600000|2022-12-06 09:40:00|2216|2203.3|2216|2203.8|2216|2203.8|2215.5|2203.3|3
1670319900000|2022-12-06 09:45:00|2215.8|2203.3|2214.5|2203.5|2216|2203.5|2214.3|2203.3|0
1670320200000|2022-12-06 09:50:00|2214.8|2203.3|2211.5|2203.3|2214.8|2203.3|2211.5|2203.3|2
1670320500000|2022-12-06 09:55:00|2211.3|2202.3|2212|2200.8|2213.5|2202.3|2211|2200.8|14
1670320800000|2022-12-06 10:00:00|2212.8||2211.8||2213||2211||2
1670321100000|2022-12-06 10:05:00|2211.3|2201.3|2211|2200.8|2211.3|2201.3|2210.3|2200.8|2
1670321400000|2022-12-06 10:10:00|2210.8||2211.8||2212||2210.8||0
1670321700000|2022-12-06 10:15:00|2211.5|2199.3|2211|2199.5|2211.8|2199.5|2210.5|2199.3|2
1670322000000|2022-12-06 10:20:00|2210.8|2199.3|2209.5|2199.3|2210.8|2199.3|2209|2199.3|10
1670322300000|2022-12-06 10:25:00|2209.8|2199.5|2207.5|2192.3|2211.3|2199.5|2207.5|2192.3|20
1670322600000|2022-12-06 10:30:00|2206.5|2190.3|2204.3|2190.3|2206.5|2190.3|2204.3|2190.3|0
1670323200000|2022-12-06 10:40:00||2190.5||2191||2191||2190.3|0
1670323500000|2022-12-06 10:45:00|2207.5|2191.8|2207.5|2194.3|2207.5|2195.5|2207.5|2191.8|12
1670323800000|2022-12-06 10:50:00|2209.8|2194.5|2210.5|2196.3|2210.5|2196.3|2209.5|2194.5|0
1670324100000|2022-12-06 10:55:00|2211.3||2210.8||2211.3||2210.5||0
1670324400000|2022-12-06 11:00:00|2211||2210.8||2211.3||2210.5||0
1670324700000|2022-12-06 11:05:00|2210.5||2209.8||2211||2209.8||0
1670325000000|2022-12-06 11:10:00|2209.5||2209||2209.5||2208.5||0
1670325300000|2022-12-06 11:15:00|2209.3|2195.8|2209|2195.8|2209.3|2195.8|2209|2195.8|0
1670325600000|2022-12-06 11:20:00|2209.3|2196|2208.3|2196|2209.3|2196|2208.3|2196|0
1670326200000|2022-12-06 11:30:00||2196.3||2196.3||2196.3||2196.3|0
1670326500000|2022-12-06 11:35:00||2196.5||2196.5||2196.5||2196.5|0
1670326800000|2022-12-06 11:40:00|||||||||1
1670327100000|2022-12-06 11:45:00|2211.3||2211.3||2211.3||2211.3||1
1670327400000|2022-12-06 11:50:00||2197||2197||2197||2197|0
1670328600000|2022-12-06 12:10:00|2212|2197.3|2212|2197.5|2212|2197.5|2212|2197.3|0
1670329200000|2022-12-06 12:20:00||2197.8||2197.8||2197.8||2197.8|0
1670329500000|2022-12-06 12:25:00||2198.3||2198.3||2198.3||2198.3|0
1670329800000|2022-12-06 12:30:00||2198||2198||2198||2198|0
1670330100000|2022-12-06 12:35:00||2199.3||2199.3||2199.3||2199.3|0
1670331300000|2022-12-06 12:55:00||2199.5||2199.8||2199.8||2199.5|0
1670331900000|2022-12-06 13:05:00||2200||2200||2200||2200|0
1670332200000|2022-12-06 13:10:00|2211|2199.8|2210.8|2199.8|2211|2199.8|2210.3|2199.8|0
1670332500000|2022-12-06 13:15:00|2210.5||2210.5||2210.8||2209.8||2
1670332800000|2022-12-06 13:20:00|2210.8|2202.8|2212|2200|2212|2202.8|2210.8|2199.8|10
1670333100000|2022-12-06 13:25:00|2211.8||2211.8||2211.8||2211.8||0
1670333400000|2022-12-06 13:30:00|2212|2200.3|2212|2200.3|2212|2200.3|2211.8|2200.3|0
1670333700000|2022-12-06 13:35:00|2211.8|2200|2209.8|2199.3|2211.8|2200|2209.8|2199.3|6
1670334000000|2022-12-06 13:40:00|2209.5||2209.8||2210.5||2209.3||0
1670334300000|2022-12-06 13:45:00|2210||2208.3||2210.5||2208.3||1
1670334600000|2022-12-06 13:50:00|2208.8|2198|2208.8|2197.3|2209|2198|2208|2197.3|3
1670334900000|2022-12-06 13:55:00|2209.5|2197.5|2210.5|2197.8|2212|2199.5|2209.5|2197.5|2
1670335200000|2022-12-06 14:00:00|2210.3||2210.5||2211||2210.3||0
1670335500000|2022-12-06 14:05:00|2210||2209||2210||2209||0
1670335800000|2022-12-06 14:10:00|2208.8|2197.3|2207.8|2192.8|2208.8|2197.3|2207.8|2192.5|8
1670336100000|2022-12-06 14:15:00||2193||2193.3||2193.5||2192.8|0
1670336400000|2022-12-06 14:20:00||2193.5||2192.3||2194.3||2192.3|0
1670336700000|2022-12-06 14:25:00||2192.5||2192||2192.5||2192|0
1670337000000|2022-12-06 14:30:00|2209.3|2192.3|2209.3|2194.3|2209.3|2194.8|2209.3|2192.3|0
1670337600000|2022-12-06 14:40:00|2209||2209||2209||2209||0
1670337900000|2022-12-06 14:45:00|2207.3||2206.8||2207.3||2206.8||0
1670338200000|2022-12-06 14:50:00|2207.3|2193.3|2207.3|2193.3|2207.3|2193.3|2207.3|2193.3|0
1670338500000|2022-12-06 14:55:00||2193.5||2194.3||2194.3||2193.3|0
1670338800000|2022-12-06 15:00:00||2194.5||2194.5||2194.5||2194.5|0
1670339100000|2022-12-06 15:05:00|2206.3|2194.3|2206.3|2194.3|2206.3|2194.3|2206.3|2193|2
1670339400000|2022-12-06 15:10:00||2193.3||2193.3||2193.3||2193.3|1
1670339700000|2022-12-06 15:15:00|2206|2194.3|2206.3|2194.3|2206.3|2194.3|2206|2194.3|0
1670400900000|2022-12-07 08:15:00||2194.3||2194.3||2194.3||2194.3|0
1670403000000|2022-12-07 08:50:00|2208.3|2197|2210.3|2198.8|2210.3|2199.3|2208.3|2196.8|2
1670403300000|2022-12-07 08:55:00|2210.5|2198.3|2213.8|2200.3|2215.5|2200.8|2210.5|2198.3|11
1670403600000|2022-12-07 09:00:00||2200||2203||2203||2199.8|0
1670403900000|2022-12-07 09:05:00|2217.3|2204|2221|2205.5|2221|2207|2217.3|2204|8
1670404200000|2022-12-07 09:10:00|2221.3|2205.8|2219.3|2205|2221.5|2206|2219.3|2204.5|0
1670404500000|2022-12-07 09:15:00||2205.3||2205.5||2205.5||2205|0
1670404800000|2022-12-07 09:20:00|2220.3|2205.8|2220.3|2207.8|2220.3|2211.3|2220.3|2205.8|2
1670405100000|2022-12-07 09:25:00|2220|2206.3|2218.3|2204.5|2220|2206.3|2218.3|2204.5|0
1670405400000|2022-12-07 09:30:00||2205.3||2204.8||2205.3||2204.5|0
1670405700000|2022-12-07 09:35:00||2204.5||2205.5||2206.3||2204.5|0
1670406000000|2022-12-07 09:40:00|2218|2205.8|2218|2202.3|2218|2205.8|2218|2202.3|1
1670406300000|2022-12-07 09:45:00||2202.8||2204||2204||2202.8|0
1670406600000|2022-12-07 09:50:00|2218.3|2204.3|2218|2204|2218.3|2204.5|2218|2203.3|0
1670406900000|2022-12-07 09:55:00|2211.3|2203.8|2217.3|2203|2218|2203.8|2211.3|2203|6
1670407200000|2022-12-07 10:00:00|2217||2217.3||2217.3||2217||1
1670407500000|2022-12-07 10:05:00|2217|2201.3|2217|2201.3|2217|2201.3|2217|2201.3|1
1670407800000|2022-12-07 10:10:00|2216.8|2201|2216.8|2200|2216.8|2201|2216.8|2200|1
1670408100000|2022-12-07 10:15:00|2216.5|2199.5|2216|2199.5|2216.5|2199.8|2216|2199.5|0
1670408400000|2022-12-07 10:20:00|2215.8||2215.3||2215.8||2215.3||0
1670408700000|2022-12-07 10:25:00|2215|2198.3|2212.3|2197.8|2215|2198.3|2212.3|2197.8|0
1670409000000|2022-12-07 10:30:00||2197.5||2197.5||2198.3||2197.5|0
1670409300000|2022-12-07 10:35:00||2197.8||2198.3||2198.3||2197.8|0
1670410500000|2022-12-07 10:55:00|2214|2198.5|2214.3|2199|2214.3|2199|2214|2198.3|0
1670410800000|2022-12-07 11:00:00|2214|2199.3|2214.3|2200|2214.3|2200|2214|2199|0
1670411100000|2022-12-07 11:05:00||2200.3||2201.3||2201.3||2200|1
1670411400000|2022-12-07 11:10:00||2201.5||2201||2201.5||2200.8|1
1670411700000|2022-12-07 11:15:00|2214.8|2201.3|2218.3|2203|2218.3|2203|2214.8|2201|5
1670412000000|2022-12-07 11:20:00|2212|2203.5|2210|2196.3|2212|2204.5|2210|2196.3|0
1670412300000|2022-12-07 11:25:00|2206.8|2196.5|2205.8|2192.1|2206.8|2196.5|2205.8|2192.1|0
1670412600000|2022-12-07 11:30:00|2206.8|2191.8|2206.8|2191.1|2206.8|2191.8|2206.8|2191.1|0
1670412900000|2022-12-07 11:35:00|2206.6|2190.8|2206.8|2191.1|2206.8|2191.1|2206.6|2190.8|0
1670413200000|2022-12-07 11:40:00|2206.6|2191.6|2200.8|2189.3|2206.6|2192.1|2200.8|2189.1|0
1670413500000|2022-12-07 11:45:00|2200.6|2188.6|2203.3|2188.3|2203.3|2188.6|2200.6|2187.6|1
1670413800000|2022-12-07 11:50:00|2202.6|2187.6|2201.6|2187.6|2202.6|2188.3|2201.6|2186.8|0
1670414100000|2022-12-07 11:55:00|2200.6|2187.3|2200.1|2186.8|2200.6|2187.6|2200.1|2186.8|0
1670414400000|2022-12-07 12:00:00|2199.8||2199.8||2199.8||2199.8||0
1670414700000|2022-12-07 12:05:00|2200.6||2201.6||2201.6||2200.6||0
1670415000000|2022-12-07 12:10:00|2202.6|2187.8|2203.1|2187.8|2203.1|2188.1|2202.6|2186.8|0
1670415300000|2022-12-07 12:15:00|2202.8|2188.1|2203.1|2188.1|2203.6|2188.3|2202.8|2187.8|0
1670415600000|2022-12-07 12:20:00|2203.3|2188.3|2202.1|2187.3|2203.3|2188.6|2202.1|2187.3|0
1670415900000|2022-12-07 12:25:00|2201.8|2187.1|2201.8|2187.1|2201.8|2187.6|2201.8|2186.8|0
1670416200000|2022-12-07 12:30:00|2202.6|2187.6|2203.1|2188.8|2203.1|2189.6|2202.6|2187.6|0
1670416500000|2022-12-07 12:35:00||2188.6||2189.6||2189.8||2188.3|0
1670416800000|2022-12-07 12:40:00|2203.8|2188.8|2203.8|2189.8|2203.8|2189.8|2203.8|2188.6|0
1670417100000|2022-12-07 12:45:00||2191.6||2191.1||2191.8||2191.1|0
1670417400000|2022-12-07 12:50:00||2190.8||2189.6||2191.1||2189.6|0
1670417700000|2022-12-07 12:55:00|2203.6|2189.8|2203.6|2188.8|2203.8|2190.1|2203.6|2188.8|15
1670418000000|2022-12-07 13:00:00|2203.3|2188.6|2203.6|2189.1|2203.6|2189.1|2203.3|2188.3|0
1670418300000|2022-12-07 13:05:00|2203.8|2188.8|2199.3|2189.8|2203.8|2189.8|2199.3|2188.8|0
1670418600000|2022-12-07 13:10:00|2202.8|2190.1|2202.8|2189.8|2202.8|2190.1|2202.8|2189.8|5
1670418900000|2022-12-07 13:15:00|2199.8|2190.1|2202.8|2191.6|2202.8|2191.6|2199.8|2190.1|5
1670419200000|2022-12-07 13:20:00|2205.3|2191.3|2206.8|2192.8|2206.8|2193.1|2205.3|2191.3|9
1670419500000|2022-12-07 13:25:00||2192.6||2191.8||2192.6||2191.8|0
1670419800000|2022-12-07 13:30:00||2192.3||2192.8||2192.8||2192.3|0
1670420100000|2022-12-07 13:35:00||2193.1||2193.6||2193.8||2192.8|0
1670420400000|2022-12-07 13:40:00|2208.8|2193.8|2208.8|2197.3|2208.8|2197.8|2208.8|2193.8|10
1670420700000|2022-12-07 13:45:00|2208.6|2197.6|2208.6|2197.1|2208.6|2198.3|2208.6|2197.1|10
1670421000000|2022-12-07 13:50:00|2210.8|2197.3|2211.8|2202.8|2211.8|2202.8|2210.8|2197.3|15
1670421300000|2022-12-07 13:55:00|2214.8|2203.8|2220.1|2204.8|2220.3|2204.8|2214.6|2203.8|16
1670421600000|2022-12-07 14:00:00|2220.3|2205.1|2220.8|2208.3|2221.1|2208.8|2220.1|2205.1|0
1670421900000|2022-12-07 14:05:00|2220.6|2207.8|2219.8|2207.8|2220.8|2207.8|2218.8|2207.8|0
1670422200000|2022-12-07 14:10:00|2218.8|2208.8|2217.8|2208.8|2218.8|2208.8|2217.8|2208.8|1
1670422500000|2022-12-07 14:15:00||2206.6||2206.6||2206.6||2206.6|15
1670422800000|2022-12-07 14:20:00|2217.6|2206.8|2217.8|2206.8|2217.8|2208.8|2217.6|2206.8|11
1670423100000|2022-12-07 14:25:00|2215.8|2205.8|2215.8|2205.8|2215.8|2205.8|2215.8|2205.8|0
1670423400000|2022-12-07 14:30:00||2205.3||2205.3||2205.3||2205.3|0
1670423700000|2022-12-07 14:35:00|2217.8|2205.8|2217.8|2206.8|2217.8|2206.8|2216.8|2205.8|3
1670424000000|2022-12-07 14:40:00||2207.1||2207.8||2207.8||2207.1|0
1670424300000|2022-12-07 14:45:00|2215.8|2205.3|2217.8|2205.3|2217.8|2205.3|2215.8|2205.3|1
1670424600000|2022-12-07 14:50:00|2217.6|2207.8|2220.8|2208.1|2220.8|2212.3|2217.6|2205.3|50
1670424900000|2022-12-07 14:55:00|2220.6|2211.3|2220.1|2208.1|2220.8|2211.8|2219.1|2208.1|20
1670425200000|2022-12-07 15:00:00|2219.8|2206.3|2219.8|2205.3|2219.8|2206.8|2219.8|2205.3|0
1670425500000|2022-12-07 15:05:00||2205.8||2206.8||2206.8||2205.8|0
1670425800000|2022-12-07 15:10:00|2218.8|2206.3|2218.8|2204.3|2218.8|2206.3|2218.8|2204.3|3
1670426100000|2022-12-07 15:15:00|2218.6|2206.3|2218.8|2206.3|2218.8|2207.3|2218.6|2206.3|1
1670487300000|2022-12-08 08:15:00|2218.8|2206.3|2218.8|2206.3|2218.8|2206.3|2218.8|2206.3|0
1670488800000|2022-12-08 08:40:00|2220.6|2207.8|2220.8|2208.8|2221.8|2212.8|2220.6|2207.8|1
1670489100000|2022-12-08 08:45:00|2220.6||2220.8||2220.8||2220.6||5
1670489400000|2022-12-08 08:50:00|2223.6|2209.3|2225.8|2212.6|2226.8|2212.6|2223.6|2209.1|11
1670489700000|2022-12-08 08:55:00||2213.1||2214.3||2214.3||2213.1|0
1670490000000|2022-12-08 09:00:00|2232.3|2214.6|2231.8|2218.8|2232.3|2218.8|2231.8|2214.6|1
1670490300000|2022-12-08 09:05:00|2230.8|2217.8|2226.6|2216.1|2230.8|2218.1|2226.6|2215.8|45
1670490600000|2022-12-08 09:10:00|2228.3|2216.3|2228.3|2217.6|2228.3|2217.6|2228.3|2216.3|20
1670490900000|2022-12-08 09:15:00|2229.8|2216.8|2229.8|2219.6|2229.8|2219.6|2229.8|2216.8|1
1670491200000|2022-12-08 09:20:00|2230.8|2220.3|2231.8|2218.3|2231.8|2222.3|2230.8|2218.3|3
1670491500000|2022-12-08 09:25:00||2218.1||2222.8||2222.8||2216.8|0
1670491800000|2022-12-08 09:30:00|2232.3|2223.8|2232.1|2223.8|2232.3|2223.8|2232.1|2216.8|21
1670492100000|2022-12-08 09:35:00|2232.3|2224.3|2234.1|2223.8|2234.3|2224.3|2232.3|2220.1|23
1670492400000|2022-12-08 09:40:00|2234.6|2225.8|2233.6|2222.1|2234.6|2225.8|2232.6|2220.1|71
1670492700000|2022-12-08 09:45:00|2233.8|2220.1|2233.3|2220.8|2234.1|2222.8|2232.8|2220.1|21
1670493000000|2022-12-08 09:50:00||2222.8||2221.1||2222.8||2220.8|3
1670493300000|2022-12-08 09:55:00|2233.1||2233.3||2233.3||2233.1||1
1670493600000|2022-12-08 10:00:00|2233.1|2221.3|2233.1|2221.1|2233.1|2221.3|2232.3|2221.1|2
1670493900000|2022-12-08 10:05:00|2232.8|2217.8|2230.6|2217.3|2232.8|2217.8|2230.6|2216.8|19
1670494200000|2022-12-08 10:10:00|2232.1|2217.8|2229.3|2218.3|2232.3|2218.3|2229.3|2217.8|0
1670494500000|2022-12-08 10:15:00|2229.1|2218.8|2229.6|2218.8|2229.8|2218.8|2229.1|2218.8|1
1670495100000|2022-12-08 10:25:00|2230.8|2219.1|2229.8|2219.3|2230.8|2219.3|2227.8|2219.1|1
1670495400000|2022-12-08 10:30:00|2229.3||2229.3||2229.6||2229.3||0
1670495700000|2022-12-08 10:35:00|2229.1||2228.8||2229.3||2228.8||0
1670496000000|2022-12-08 10:40:00|2228.6|2218.8|2228.3|2217.3|2228.8|2218.8|2228.1|2217.3|3
1670496900000|2022-12-08 10:55:00|||||||||1
1670497200000|2022-12-08 11:00:00|2228.1||2228.3||2228.3||2228.1||0
1670497500000|2022-12-08 11:05:00|2228.1||2228.1||2228.3||2228.1||0
1670497800000|2022-12-08 11:10:00|2227.8||2227.3||2228.1||2227.1||0
1670498100000|2022-12-08 11:15:00|2227.6|2216.8|2227.6|2216.1|2227.6|2216.8|2227.1|2216.1|1
1670498400000|2022-12-08 11:20:00|2227.8||2227.3||2228.1||2227.3||0
1670498700000|2022-12-08 11:25:00|2227.1||2227.3||2227.3||2226.8||0
1670499000000|2022-12-08 11:30:00|2227.8|2216.3|2228.3|2216.3|2228.3|2216.3|2227.6|2216.3|0
1670499600000|2022-12-08 11:40:00|2228.1|2216.1|2223.6|2212.1|2228.1|2216.1|2223.6|2212.1|20
1670499900000|2022-12-08 11:45:00||2212.3||2212.8||2212.8||2212.3|0
1670500200000|2022-12-08 11:50:00|2226.6|2213.1|2226.8|2212.8|2226.8|2218.3|2221.3|2212.8|0
1670500500000|2022-12-08 11:55:00|2226.6||2226.8||2226.8||2226.3||0
1670500800000|2022-12-08 12:00:00|2226.3||2226.6||2227.1||2226.3||0
1670501100000|2022-12-08 12:05:00|2226.3||2226.6||2226.6||2226.3||0
1670501700000|2022-12-08 12:15:00|2226.3|2213.3|2226.1|2213.3|2226.6|2213.3|2226.1|2213.3|0
1670502000000|2022-12-08 12:20:00|2225.8|2213.6|2225.8|2213.3|2225.8|2213.8|2225.8|2213.3|0
1670502300000|2022-12-08 12:25:00|2226.1|2213.6|2225.3|2213.6|2226.1|2213.6|2225.1|2213.6|0
1670502600000|2022-12-08 12:30:00|2225.1|2213.8|2224.8|2213.6|2225.8|2213.8|2224.8|2213.6|1
1670502900000|2022-12-08 12:35:00|2223.6||2223.6||2223.6||2223.6||0
1670503200000|2022-12-08 12:40:00|2226.3|2213.8|2226.3|2214.1|2226.8|2214.1|2226.3|2213.8|1
1670503500000|2022-12-08 12:45:00|2226.6|2214.8|2226.8|2214.3|2227.6|2214.8|2226.6|2214.3|1
1670503800000|2022-12-08 12:50:00|2227.3|2214.8|2227.3|2214.8|2227.3|2214.8|2227.3|2214.8|0
1670504100000|2022-12-08 12:55:00|2227.8|2214.1|2228.1|2214.1|2228.1|2215.3|2227.3|2214.1|0
1670504400000|2022-12-08 13:00:00|2227.8|2213.8|2227.8|2215.1|2228.1|2215.1|2227.6|2213.8|0
1670504700000|2022-12-08 13:05:00|2227.3|2215.3|2227.8|2215.8|2227.8|2215.8|2227.3|2215.3|0
1670505000000|2022-12-08 13:10:00||2216.1||2216.1||2216.1||2216.1|0
1670505300000|2022-12-08 13:15:00|2227.6||2227.8||2227.8||2227.6||0
1670505900000|2022-12-08 13:25:00|2227.6|2214.3|2226.1|2214.3|2227.6|2214.3|2225.8|2214.3|0
1670506200000|2022-12-08 13:30:00|2225.8|2214.6|2224.8|2214.8|2225.8|2214.8|2224.8|2214.6|0
1670506500000|2022-12-08 13:35:00|2225.8|2215.3|2227.3|2215.3|2227.3|2215.3|2225.8|2215.3|1
1670506800000|2022-12-08 13:40:00||2215.6||2216.8||2216.8||2215.6|0
1670507100000|2022-12-08 13:45:00|2227.1||2227.1||2227.1||2227.1||1
1670507400000|2022-12-08 13:50:00|2227.3||2226.8||2227.3||2226.8||0
1670508300000|2022-12-08 14:05:00|2225.8||2225.8||2225.8||2225.8||0
1670508900000|2022-12-08 14:15:00|2224.8|2214.8|2224.8|2212.8|2224.8|2214.8|2224.8|2212.8|4
1670510100000|2022-12-08 14:35:00||2214.8||2214.8||2214.8||2214.8|0
1670510400000|2022-12-08 14:40:00|2227.1|2213.3|2225.8|2214.8|2227.1|2214.8|2225.8|2213.3|2
1670510700000|2022-12-08 14:45:00||2216.8||2214.1||2216.8||2212.8|1
1670511000000|2022-12-08 14:50:00|2225.6|2213.8|2225.8|2213.8|2225.8|2213.8|2225.3|2213.8|0
1670511300000|2022-12-08 14:55:00|2225.6|2212.8|2224.8|2210.8|2225.8|2212.8|2224.1|2210.3|12
1670511600000|2022-12-08 15:00:00||2209.8||2210.3||2210.3||2208.8|0
1670511900000|2022-12-08 15:05:00||2210.6||2211.1||2211.1||2210.6|0
1670512200000|2022-12-08 15:10:00|2225.8|2211.3|2227.8|2214.3|2227.8|2214.3|2225.8|2211.3|1
1670512500000|2022-12-08 15:15:00||2214.6||2215.3||2215.3||2214.6|0
1670573700000|2022-12-09 08:15:00|2224.2|2211.7|2224.2|2211.7|2224.2|2211.7|2224.2|2211.7|0
1670574300000|2022-12-09 08:25:00|2227|2205|2245.2|2211.5|2245.2|2211.5|2227|2205|0
1670574600000|2022-12-09 08:30:00|2237|2211.7|2237|2212|2237|2212|2237|2211.7|0
1670574900000|2022-12-09 08:35:00|2236.5|2214.2|2232.2|2216.5|2236.5|2221|2232.2|2212|0
1670575200000|2022-12-09 08:40:00|2232|2217.2|2232|2216.7|2232.2|2219.2|2232|2216.5|1
1670575500000|2022-12-09 08:45:00|2231.7|2217|2231|2217.2|2231.7|2217.5|2229.5|2217|10
1670575800000|2022-12-09 08:50:00|2230.7|2216.7|2229|2214.2|2230.7|2216.7|2229|2213.5|19
1670576100000|2022-12-09 08:55:00|2228.2|2214.5|2231.2|2215.7|2231.2|2215.7|2228.2|2214.5|1
1670576400000|2022-12-09 09:00:00|2231.5|2216|2228.7|2216.2|2231.5|2216.2|2223.5|2214.7|0
1670577000000|2022-12-09 09:10:00||2214||2215.5||2215.5||2214|0
1670577300000|2022-12-09 09:15:00|2228.5|2214.7|2228|2214.7|2228.5|2214.7|2227.7|2214.7|0
1670577600000|2022-12-09 09:20:00|2227.7|2215|2227.5|2214.2|2228.5|2215|2227.5|2212.7|0
1670577900000|2022-12-09 09:25:00|2227|2212.7|2225.7|2213|2227|2213.5|2225.7|2211.7|2
1670578200000|2022-12-09 09:30:00|2225.5|2212.7|2222.5|2211.7|2225.5|2212.7|2222.5|2211.7|1
1670578500000|2022-12-09 09:35:00|2223.5|2212.2|2225|2212.2|2225|2212.2|2223.5|2212.2|1
1670578800000|2022-12-09 09:40:00||2212.7||2212.7||2212.7||2212.7|0
1670579100000|2022-12-09 09:45:00|2222.2|2213|2224|2213|2224|2213|2222.2|2213|0
1670579400000|2022-12-09 09:50:00|2226.7|2213.2|2227.5|2214.7|2228|2216|2225|2213|1
1670579700000|2022-12-09 09:55:00||2215||2215.5||2215.5||2215|0
1670580000000|2022-12-09 10:00:00|2224|2215.7|2230|2216.7|2230|2216.7|2223.7|2215.5|0
1670580300000|2022-12-09 10:05:00|2230.2|2217|2230|2218.2|2230.2|2218.2|2230|2217|0
1670580600000|2022-12-09 10:10:00||2218.5||2218.5||2218.5||2218.5|0
1670581200000|2022-12-09 10:20:00|2229.7|2218|2229.7|2218|2229.7|2218|2229.7|2218|0
1670581500000|2022-12-09 10:25:00|2229.5|2217.5|2229.5|2217.7|2229.5|2217.7|2229.2|2217.5|0
1670581800000|2022-12-09 10:30:00|2229||2228.2||2229||2228.2||0
1670582100000|2022-12-09 10:35:00|2228.7||2229||2229.2||2228.5||0
1670582400000|2022-12-09 10:40:00|2229.5||2228.7||2229.5||2228.7||0
1670583000000|2022-12-09 10:50:00||2218||2218||2218||2218|0
1670583300000|2022-12-09 10:55:00|2229|2217.7|2229.2|2217.2|2229.2|2217.7|2228.7|2217.2|1
1670583600000|2022-12-09 11:00:00|2229.5|2217.5|2229|2217.7|2229.5|2217.7|2229|2217.5|0
1670583900000|2022-12-09 11:05:00|2228.5||2228.7||2229||2228.5||0
1670584200000|2022-12-09 11:10:00|2228.5||2229.5||2229.5||2228.5||0
1670584500000|2022-12-09 11:15:00|2228.2|2217.5|2228.2|2214.2|2228.2|2217.5|2228.2|2213.5|11
1670584800000|2022-12-09 11:20:00|2227.2|2214.5|2227.2|2214.7|2227.2|2214.7|2227.2|2214.5|0
1670585400000|2022-12-09 11:30:00||2215||2215||2216.2||2215|0
1670585700000|2022-12-09 11:35:00|2226.2|2215.2|2226.2|2215.2|2226.2|2215.2|2226.2|2215.2|2
1670586000000|2022-12-09 11:40:00||2214||2214||2214||2214|0
1670586300000|2022-12-09 11:45:00||2214.2||2214.2||2214.2||2214.2|0
1670587200000|2022-12-09 12:00:00||2214.5||2214.7||2214.7||2214.5|0
1670587500000|2022-12-09 12:05:00||2214.5||2215||2215||2214.5|0
1670587800000|2022-12-09 12:10:00|2227.2|2215.2|2230.2|2216.7|2230.5|2216.7|2227.2|2215|2
1670588100000|2022-12-09 12:15:00||2216.5||2217.5||2217.5||2216.5|0
1670588400000|2022-12-09 12:20:00||2217.7||2218||2218||2217.7|0
1670588700000|2022-12-09 12:25:00||2217.5||2218||2218||2217.5|0
1670589300000|2022-12-09 12:35:00|2228.2|2217|2228.2|2217|2228.2|2217|2228.2|2217|3
1670589900000|2022-12-09 12:45:00|2230.2|2217.2|2230.2|2218|2230.2|2218|2230.2|2217.2|1
1670590200000|2022-12-09 12:50:00||2220.2||2221.2||2221.2||2220.2|0
1670590500000|2022-12-09 12:55:00|2231|2222|2230.7|2222|2231|2222|2230.7|2222|1
1670590800000|2022-12-09 13:00:00|2230.5|2221.2|2230.2|2218.5|2230.7|2221.2|2230.2|2218|23
1670591100000|2022-12-09 13:05:00|2230|2218|2229.7|2220.2|2230|2220.2|2229.7|2217.5|1
1670591400000|2022-12-09 13:10:00|2230|2219.2|2229.5|2217.7|2230|2219.2|2229.5|2217.7|10
1670591700000|2022-12-09 13:15:00|2229.2|2218.2|2229.2|2218.2|2229.2|2218.2|2229.2|2218.2|0
1670592000000|2022-12-09 13:20:00||2218.5||2218.5||2218.5||2218.5|0
1670592300000|2022-12-09 13:25:00|2228.7||2228.7||2228.7||2228.7||0
1670592600000|2022-12-09 13:30:00|2229|2218.2|2228|2216.5|2229|2220|2228|2216.5|37
1670592900000|2022-12-09 13:35:00|2227.7|2216.7|2227.7|2216.7|2227.7|2216.7|2227.7|2216.7|5
1670593200000|2022-12-09 13:40:00||2217.7||2217.7||2217.7||2217.7|5
1670593500000|2022-12-09 13:45:00|2227.5||2227.7||2227.7||2227.5||0
1670594100000|2022-12-09 13:55:00|2227.5|2218.2|2227.5|2218.2|2227.5|2218.2|2227.5|2218.2|0
1670594400000|2022-12-09 14:00:00||2218.5||2218.5||2218.5||2218.5|0
1670594700000|2022-12-09 14:05:00||2218.2||2218.2||2218.2||2218.2|0
1670595300000|2022-12-09 14:15:00|2227.2|2217.7|2226.2|2214.2|2227.2|2217.7|2226.2|2214.2|15
1670595600000|2022-12-09 14:20:00|2225.7|2213.7|2224.2|2213.7|2225.7|2213.7|2224.2|2213.7|1
1670595900000|2022-12-09 14:25:00|2224||2223||2224||2223||0
1670596200000|2022-12-09 14:30:00|2223.2|2208.7|2221.2|2209.5|2223.2|2209.5|2221.2|2208|12
1670596500000|2022-12-09 14:35:00|2221|2209.7|2220.2|2209.7|2221.2|2209.7|2220.2|2209.7|0
1670596800000|2022-12-09 14:40:00|2222.7|2210.2|2220|2209.5|2222.7|2210.2|2220|2209.5|1
1670597100000|2022-12-09 14:45:00|2218|2209.7|2221.7|2210.2|2221.7|2210.2|2218|2209.5|2
1670597400000|2022-12-09 14:50:00|2222.5|2210.7|2223.2|2211|2223.2|2211|2217.7|2209.5|20
1670597700000|2022-12-09 14:55:00|2222.7|2209.5|2225|2209.5|2225.2|2212.7|2222.7|2209.5|1
1670598000000|2022-12-09 15:00:00|2224.7|2209.7|2224.7|2214|2224.7|2214|2224.7|2209.7|0
1670598300000|2022-12-09 15:05:00|2230.5|2214.2|2230.5|2214.5|2230.5|2215.2|2230.5|2214.2|1
1670598900000|2022-12-09 15:15:00|2230.2||2230.2||2230.2||2230.2||0
1670832900000|2022-12-12 08:15:00|2230.2|2214.5|2230.2|2214.5|2230.2|2214.5|2230.2|2214.5|0
1670834700000|2022-12-12 08:45:00|2217.2|2205.7|2221.5|2206.2|2221.7|2206.5|2217.2|2205.7|2
1670835000000|2022-12-12 08:50:00|2221.7|2206.5|2223.7|2208|2223.7|2208|2221.7|2206.5|200
1670835300000|2022-12-12 08:55:00|2223.5|2208.5|2224.5|2209.2|2224.5|2209.2|2223.5|2208|49
1670835600000|2022-12-12 09:00:00|2224.7|2210.2|2224.7|2211.2|2224.7|2211.2|2224.7|2210.2|0
1670835900000|2022-12-12 09:05:00|2224.5||2224.5||2224.5||2224.5||0
1670836200000|2022-12-12 09:10:00|2224.7||2223.2||2224.7||2223.2||0
1670836500000|2022-12-12 09:15:00|2222.7|2211|2221.7|2211|2223.5|2211|2219.5|2211|25
1670836800000|2022-12-12 09:20:00|2221.5|2210.5|2221|2209.7|2221.7|2210.5|2221|2209.5|0
1670837100000|2022-12-12 09:25:00|2221.2|2210.2|2221.2|2209.7|2222.5|2210.2|2220.5|2209.7|284
1670837400000|2022-12-12 09:30:00|2220.2|2210.2|2220.2|2210.2|2220.2|2210.2|2220.2|2210.2|100
1670837700000|2022-12-12 09:35:00||2211.2||2210.2||2211.2||2210.2|1
1670838000000|2022-12-12 09:40:00|||||||||96
1670838600000|2022-12-12 09:50:00||2208.5||2208.5||2208.5||2208.5|25
1670838900000|2022-12-12 09:55:00|2219.7|2208.2|2220|2209.2|2220.2|2209.2|2219.5|2208.2|0
1670839200000|2022-12-12 10:00:00|2219.5|2210.5|2220.2|2210.5|2220.2|2210.5|2219.5|2210.5|0
1670839500000|2022-12-12 10:05:00|2220|2208.2|2220|2207.2|2220|2209.5|2220|2207.2|1199
1670839800000|2022-12-12 10:10:00|2219.7|2206.2|2220|2206.5|2220|2206.5|2219.7|2206.2|25
1670840400000|2022-12-12 10:20:00||2206.2||2206.2||2206.2||2206.2|0
1670840700000|2022-12-12 10:25:00|||||||||259
1670841000000|2022-12-12 10:30:00|||||||||140
1670841300000|2022-12-12 10:35:00|||||||||10
1670841600000|2022-12-12 10:40:00||2208.2||2211||2211||2208.2|52
1670841900000|2022-12-12 10:45:00|2213.7|2211.7|2213.7|2205.2|2213.7|2211.7|2213.7|2205.2|19
1670842200000|2022-12-12 10:50:00|2220|2205.5|2220|2205.5|2220|2205.5|2220|2205.5|3
1670842500000|2022-12-12 10:55:00|2218.7|2205.7|2218.7|2205.7|2218.7|2205.7|2218.7|2205.7|0
1670842800000|2022-12-12 11:00:00|2218.5||2219.7||2220||2218.5||0
1670843100000|2022-12-12 11:05:00||2205.2||2205.2||2205.2||2205.2|0
1670843400000|2022-12-12 11:10:00|2220|2205.5|2220|2205.2|2220|2205.7|2220|2205.2|0
1670844000000|2022-12-12 11:20:00||2205.5||2205.7||2205.7||2205.5|0
1670844900000|2022-12-12 11:35:00||2207.2||2207.2||2207.2||2207.2|0
1670845200000|2022-12-12 11:40:00||2207.5||2207.5||2207.5||2207.5|0
1670845500000|2022-12-12 11:45:00|2221.7|2207.7|2221.7|2207.7|2222|2207.7|2221.7|2207.7|72
1670845800000|2022-12-12 11:50:00|2221.5|2208.2|2221.7|2208.2|2221.7|2208.2|2221.2|2208.2|227
1670846100000|2022-12-12 11:55:00|2221.5||2221.2||2221.7||2221||5
1670846400000|2022-12-12 12:00:00|2222||2222||2222||2221.7||1
1670846700000|2022-12-12 12:05:00|2221.2||2221.2||2221.2||2220.7||0
1670847000000|2022-12-12 12:10:00|2221|2208.5|2220.5|2208.5|2221|2208.5|2220.5|2208.5|1
1670847300000|2022-12-12 12:15:00|2220.2||2220||2220.7||2220||182
1670847600000|2022-12-12 12:20:00|2220.2|2212|2220|2208.5|2220.2|2212|2219.7|2208.5|3
1670848500000|2022-12-12 12:35:00|2219.7||2220||2220||2219.7||1
1670848800000|2022-12-12 12:40:00|2219.7||2220||2220||2219.7||1
1670849700000|2022-12-12 12:55:00|2222||2222||2222||2222||5
1670850000000|2022-12-12 13:00:00|2223.2|2209.2|2223.2|2209.2|2223.2|2209.2|2223.2|2209.2|0
1670850300000|2022-12-12 13:05:00||2209.5||2209.7||2209.7||2209.5|0
1670850600000|2022-12-12 13:10:00||2210.2||2210.2||2210.2||2210.2|0
1670850900000|2022-12-12 13:15:00|2224.5|2210.5|2225.2|2210.5|2225.2|2210.5|2224.5|2210.5|0
1670851200000|2022-12-12 13:20:00|||||||||15
1670851800000|2022-12-12 13:30:00|2225||2225||2225||2225||0
1670852100000|2022-12-12 13:35:00|2224.2||2223.7||2224.5||2223.7||15
1670852400000|2022-12-12 13:40:00|2224.2||2224.2||2224.2||2224.2||0
1670852700000|2022-12-12 13:45:00|2225.2|2210.7|2223.7|2211.5|2226.7|2211.5|2219.2|2210.5|1
1670853000000|2022-12-12 13:50:00||2210.5||2210.5||2210.7||2210.5|0
1670853300000|2022-12-12 13:55:00||2210.7||2210.7||2210.7||2210.7|0
1670853600000|2022-12-12 14:00:00||2211.2||2211.5||2211.5||2211.2|26
1670854200000|2022-12-12 14:10:00||2211.2||2211.2||2211.2||2211.2|0
1670854800000|2022-12-12 14:20:00|||||||||10
1670855100000|2022-12-12 14:25:00|2223.5||2223.5||2224||2223||59
1670855400000|2022-12-12 14:30:00|2223.2||2223||2223.2||2222.7||0
1670855700000|2022-12-12 14:35:00|2222.7|2211.5|2222.5|2212.5|2222.7|2212.5|2222.5|2211.5|1
1670856000000|2022-12-12 14:40:00|2222.2|2212.7|2222.2|2211.2|2222.5|2212.7|2221.5|2211.2|0
1670856300000|2022-12-12 14:45:00|2222|2214|2221.2|2211.2|2222.5|2214.2|2221.2|2211.2|2
1670856600000|2022-12-12 14:50:00|2220.7|2210.2|2219|2209.2|2220.7|2210.2|2219|2208.7|12
1670856900000|2022-12-12 14:55:00|2218.5|2208|2221.7|2208|2221.7|2208|2218|2208|10
1670857200000|2022-12-12 15:00:00|2222.5|2207.5|2222.5|2207.5|2222.5|2207.5|2222.5|2207.5|0
1670857500000|2022-12-12 15:05:00|2222.2|2207.7|2222.2|2207.7|2222.2|2207.7|2222.2|2207.7|0
1670857800000|2022-12-12 15:10:00||2208||2208.2||2208.2||2208|0
1670858100000|2022-12-12 15:15:00|2221.2||2220.2||2221.2||2220.2||0
1670919300000|2022-12-13 08:15:00|2220.2|2208.2|2220.2|2208.2|2220.2|2208.2|2220.2|2208.2|0
1670919900000|2022-12-13 08:25:00|2227.5|2205.2|2227.5|2205.2|2227.5|2205.2|2227.5|2205.2|0
1670920200000|2022-12-13 08:30:00|2261.2|2205.5|2227.7|2210.5|2261.2|2214.2|2227.7|2205.5|2
1670920500000|2022-12-13 08:35:00|2227.5|2210.7|2225.2|2210.5|2228|2210.7|2225.2|2210.5|0
1670920800000|2022-12-13 08:40:00|2225|2210.2|2223.7|2210.2|2225|2210.2|2223.7|2210.2|0
1670921100000|2022-12-13 08:45:00|2224.2||2222.7||2224.2||2222.7||0
1670921400000|2022-12-13 08:50:00|2223.7|2210.5|2223.2|2210.5|2224.2|2210.5|2218.7|2210.2|0
1670921700000|2022-12-13 08:55:00|2223||2222.2||2223.2||2222.2||109
1670922000000|2022-12-13 09:00:00|2222|2210.2|2222|2210.2|2222.5|2210.2|2222|2210.2|20
1670922300000|2022-12-13 09:05:00|2222.2||2222.5||2222.5||2222.2||25
1670922600000|2022-12-13 09:10:00||2210.5||2210.5||2210.5||2210.5|0
1670922900000|2022-12-13 09:15:00||2211.2||2211.2||2211.2||2211.2|70
1670923200000|2022-12-13 09:20:00||2211.5||2211.5||2211.5||2211.5|21
1670923500000|2022-12-13 09:25:00|2225|2212.2|2225|2212.2|2225|2212.2|2225|2212.2|0
1670923800000|2022-12-13 09:30:00|2220.2|2212.5|2224.5|2211.5|2224.5|2212.5|2220.2|2211.2|51
1670924100000|2022-12-13 09:35:00|2224.2|2212.5|2230|2214.5|2230|2214.5|2224.2|2212.5|12
1670924400000|2022-12-13 09:40:00|2230.2|2214.7|2229.5|2214.5|2230.5|2215.7|2229.2|2214.5|2
1670924700000|2022-12-13 09:45:00|2229.2|2213.2|2225.5|2212.7|2229.2|2213.2|2225.5|2212.5|0
1670925000000|2022-12-13 09:50:00|2225.2|2213|2225|2212.7|2225.5|2213.2|2225|2212.7|2
1670925300000|2022-12-13 09:55:00|2224.7|2212.5|2223.5|2212.5|2225|2214.2|2223.5|2212.5|1
1670925600000|2022-12-13 10:00:00|2223.2||2223.5||2223.5||2223.2||0
1670925900000|2022-12-13 10:05:00|||||||||2
1670926200000|2022-12-13 10:10:00|2224.2||2224.2||2224.7||2224.2||0
1670926500000|2022-12-13 10:15:00|2225||2224||2225||2224||0
1670926800000|2022-12-13 10:20:00|2224.2|2212.7|2223|2212.7|2224.2|2212.7|2223|2212.7|25
1670927100000|2022-12-13 10:25:00|2222.7|2213.2|2223.2|2212.5|2223.2|2213.2|2222.7|2212.5|11
1670927400000|2022-12-13 10:30:00|2223.5|2210.5|2223.2|2209.7|2223.5|2210.5|2223|2209.5|60
1670927700000|2022-12-13 10:35:00|2223.7|2210|2223|2210.5|2224.2|2213.2|2223|2210|5
1670928000000|2022-12-13 10:40:00||2210.7||2208.7||2210.7||2208.7|2
1670928300000|2022-12-13 10:45:00||2209||2209||2209||2209|23
1670928600000|2022-12-13 10:50:00||2209.2||2210.2||2210.2||2209.2|41
1670928900000|2022-12-13 10:55:00||2210.5||2210.7||2210.7||2210.5|0
1670929200000|2022-12-13 11:00:00|2226.2|2211|2226.7|2211.7|2227.2|2211.7|2226.2|2211|26
1670929500000|2022-12-13 11:05:00|2227|2212|2226.2|2212|2227.2|2212|2226.2|2212|0
1670929800000|2022-12-13 11:10:00||2213.2||2212||2213.2||2212|1
1670930100000|2022-12-13 11:15:00|2226||2226||2226.2||2226||0
1670930400000|2022-12-13 11:20:00||2212.2||2212.2||2212.2||2212.2|37
1670930700000|2022-12-13 11:25:00|2225.7||2225.2||2225.7||2225.2||0
1670931000000|2022-12-13 11:30:00||2211.7||2211||2211.7||2211|1
1670931300000|2022-12-13 11:35:00|2225|2211.7|2224|2212|2225|2212|2223.7|2211.7|5
1670931600000|2022-12-13 11:40:00||2211.7||2212.5||2212.5||2211.7|1
1670931900000|2022-12-13 11:45:00||2212.2||2212.2||2212.2||2212.2|0
1670932200000|2022-12-13 11:50:00|2224.2|2212.5|2227|2213.2|2228.2|2213.2|2224.2|2212.5|16
1670932500000|2022-12-13 11:55:00||2213||2213||2213||2213|0
1670932800000|2022-12-13 12:00:00|2226.7||2227||2227||2226.7||50
1670933100000|2022-12-13 12:05:00|2226.7|2213.2|2226.5|2213.2|2226.7|2213.2|2226|2213.2|35
1670933400000|2022-12-13 12:10:00|2226.2|2213.5|2226.2|2213.5|2226.5|2213.5|2226.2|2213.5|0
1670933700000|2022-12-13 12:15:00||2213.7||2214||2214||2213.7|0
1670934000000|2022-12-13 12:20:00||2214.2||2214.2||2214.2||2214.2|50
1670934300000|2022-12-13 12:25:00||2214.5||2214.5||2214.5||2214.5|0
1670934600000|2022-12-13 12:30:00|||||||||50
1670934900000|2022-12-13 12:35:00||2214.7||2215||2215||2214.7|0
1670935200000|2022-12-13 12:40:00|||||||||60
1670935800000|2022-12-13 12:50:00||2215.2||2215.2||2215.2||2215.2|10
1670936100000|2022-12-13 12:55:00||2215.5||2215.5||2215.5||2215.5|147
1670936400000|2022-12-13 13:00:00|2228.2||2228.2||2228.2||2228.2||0
1670936700000|2022-12-13 13:05:00|2227.2|2215.2|2226|2213.5|2227.2|2215.2|2226|2213.5|11
1670937000000|2022-12-13 13:10:00|2225.5|2211.7|2223.5|2213|2225.5|2213|2220.7|2211.7|15
1670937900000|2022-12-13 13:25:00||2212.7||2213||2213||2212.7|0
1670938200000|2022-12-13 13:30:00|2224.7|2216.7|2230.2|2218.2|2234.7|2218.2|2224.7|2215|61
1670938500000|2022-12-13 13:35:00|2229.2|2218.5|2230.2|2219|2230.2|2219|2229.2|2218.5|17
1670938800000|2022-12-13 13:40:00|2227.2|2218|2230.2|2215.5|2230.2|2218|2227.2|2214.5|3
1670939100000|2022-12-13 13:45:00||2215.7||2218||2219.2||2215.2|45
1670939400000|2022-12-13 13:50:00||2218.2||2220.7||2220.7||2218.2|0
1670939700000|2022-12-13 13:55:00|2231.2|2221|2233|2221.5|2233.2|2222.7|2231.2|2221|20
1670940000000|2022-12-13 14:00:00|2232.5|2221.7|2235.2|2224.5|2235.2|2226.2|2232.5|2221.7|18
1670940300000|2022-12-13 14:05:00|2232.5|2223.5|2235|2224.5|2235.2|2224.5|2232.5|2223.5|12
1670940600000|2022-12-13 14:10:00|2235.2|2224.2|2235.2|2225.2|2235.2|2225.2|2235.2|2224.2|0
1670940900000|2022-12-13 14:15:00|2236|2225.5|2236.2|2228|2236.2|2228|2236|2225.5|12
1670941200000|2022-12-13 14:20:00|2238.2|2226.2|2242.2|2230.5|2243|2230.5|2238.2|2225.5|49
1670941500000|2022-12-13 14:25:00|2241.2|2230.7|2241.2|2227.5|2241.2|2231.2|2237.2|2227.5|51
1670941800000|2022-12-13 14:30:00|2240.2|2231.2|2239.2|2229.2|2240.2|2231.2|2239.2|2227.5|46
1670942100000|2022-12-13 14:35:00||2228.5||2229||2229.2||2228.5|10
1670942400000|2022-12-13 14:40:00|2241.2|2227.5|2241.2|2229.7|2241.2|2229.7|2241.2|2227.5|41
1670942700000|2022-12-13 14:45:00|2242.2|2229.2|2242|2230|2242.2|2230|2242|2229.2|3
1670943000000|2022-12-13 14:50:00|2241.7|2230.5|2241.7|2230.7|2242|2230.7|2241.5|2230|0
1670943300000|2022-12-13 14:55:00||2231.2||2231.7||2231.7||2231.2|1
1670943600000|2022-12-13 15:00:00|2242||2242.2||2256.2||2242||18
1670943900000|2022-12-13 15:05:00|2242||2242.2||2242.2||2242||0
1670944200000|2022-12-13 15:10:00||2231.2||2230.7||2231.2||2230.7|3
1670944500000|2022-12-13 15:15:00||2231||2231||2231||2231|0
1671005700000|2022-12-14 08:15:00|2242.2|2231|2242.2|2231|2242.2|2231|2242.2|2231|0
1671006300000|2022-12-14 08:25:00|2252.5|2219.5|2252.5|2219.5|2252.5|2219.5|2252.5|2219.5|0
1671006600000|2022-12-14 08:30:00|2249|2220.2|2248|2222.5|2249|2222.5|2248|2220.2|0
1671006900000|2022-12-14 08:35:00|2243|2225|2248|2224.5|2248|2225|2241.7|2222.5|0
1671007200000|2022-12-14 08:40:00|2240.2||2240.5||2248||2240||0
1671007500000|2022-12-14 08:45:00|2240.2|2224.2|2239.7|2224.2|2242.2|2224.2|2239.5|2224.2|0
1671007800000|2022-12-14 08:50:00|2242.2|2224.5|2241.5|2226.2|2242.2|2226.2|2241.5|2224.5|0
1671008100000|2022-12-14 08:55:00|2242|2226.7|2242|2226.7|2242|2226.7|2242|2226.7|0
1671008400000|2022-12-14 09:00:00|||||||||41
1671008700000|2022-12-14 09:05:00|2242.2|2227.2|2242.2|2229.2|2242.2|2229.2|2242.2|2227.2|9
1671009000000|2022-12-14 09:10:00|2241||2242.2||2242.2||2241||0
1671009300000|2022-12-14 09:15:00|2241|2228.2|2238|2225.7|2241|2228.2|2238|2224.5|69
1671009600000|2022-12-14 09:20:00|2238.2|2226.2|2237|2226.2|2238.2|2226.2|2237|2226.2|0
1671009900000|2022-12-14 09:25:00|2236.7|2225.5|2236|2223|2236.7|2225.5|2236|2221.7|112
1671010200000|2022-12-14 09:30:00|2234.5|2223.2|2237.2|2224|2237.2|2224|2234.5|2223.2|87
1671010500000|2022-12-14 09:35:00|2238.2|2224.2|2239.7|2224.5|2239.7|2224.5|2238.2|2224.2|10
1671010800000|2022-12-14 09:40:00|2240|2224.7|2241.7|2227.7|2242|2227.7|2240|2224.7|230
1671011100000|2022-12-14 09:45:00|2242.2|2228.2|2245.2|2232.2|2246.7|2232.2|2242.2|2228.2|16
1671011400000|2022-12-14 09:50:00|2245|2232.5|2244.2|2229.7|2245|2232.5|2244.2|2229.7|0
1671011700000|2022-12-14 09:55:00|2244.5|2230|2242.7|2230.2|2244.5|2230.5|2242.7|2229.7|0
1671012000000|2022-12-14 10:00:00|2242.2||2243||2243||2242||0
1671012300000|2022-12-14 10:05:00|2242.7|2229.7|2243|2229.7|2243.5|2229.7|2242.5|2229.7|20
1671012600000|2022-12-14 10:10:00|2242.2|2230|2243.5|2230|2243.7|2230|2242.2|2230|8
1671012900000|2022-12-14 10:15:00|2243.7||2244||2244.2||2243.7||107
1671013200000|2022-12-14 10:20:00|2244.2|2230.2|2244.2|2230|2244.2|2230.2|2244|2230|0
1671013500000|2022-12-14 10:25:00|2244|2230.2|2244|2230|2244|2231|2244|2230|65
1671013800000|2022-12-14 10:30:00|2243.7|2230.2|2243.7|2230|2244|2230.5|2243.2|2230|38
1671014100000|2022-12-14 10:35:00||2230.2||2231||2231||2230.2|0
1671014400000|2022-12-14 10:40:00|2244|2231.2|2243.2|2230.2|2244|2231.2|2243.2|2230|0
1671014700000|2022-12-14 10:45:00|2243||2242.2||2243||2242.2||15
1671015000000|2022-12-14 10:50:00|2243|2230.5|2243.2|2231.2|2243.5|2231.2|2243|2230.5|8
1671015300000|2022-12-14 10:55:00|2243|2233.7|2243.7|2233.7|2243.7|2233.7|2243|2233.7|0
1671015600000|2022-12-14 11:00:00|2243.5|2233.2|2243.5|2233.7|2243.5|2233.7|2243.5|2233.2|46
1671015900000|2022-12-14 11:05:00|2243.7|2234|2245.5|2235.7|2245.5|2235.7|2243.5|2234|31
1671016200000|2022-12-14 11:10:00|2245.7|2234|2245.7|2236|2245.7|2236|2245.7|2234|9
1671016500000|2022-12-14 11:15:00|2247.7|2237.2|2247.5|2237.2|2247.7|2237.2|2247.5|2237.2|127
1671016800000|2022-12-14 11:20:00|2247.7||2247||2247.7||2246.7||0
1671017100000|2022-12-14 11:25:00|2246.7|2236|2243.7|2232.7|2246.7|2236.2|2243.7|2232.7|114
1671017400000|2022-12-14 11:30:00|2245.7|2233|2246.2|2234|2246.2|2237.7|2245.7|2233|26
1671017700000|2022-12-14 11:35:00|2246||2245.5||2247||2245.5||10
1671018000000|2022-12-14 11:40:00||2234.2||2234.2||2234.2||2234.2|8
1671018600000|2022-12-14 11:50:00|2245.7|2234.5|2246.7|2234.7|2246.7|2238.2|2245.7|2234.5|6
1671018900000|2022-12-14 11:55:00||2235||2235||2235||2235|0
1671019200000|2022-12-14 12:00:00|2246.5|2235.7|2248|2235.7|2248|2235.7|2246.2|2235.7|21
1671019500000|2022-12-14 12:05:00|2247.7|2237.7|2247.7|2237.7|2247.7|2237.7|2247.5|2237.7|0
1671019800000|2022-12-14 12:10:00|2248.5|2238.7|2249.7|2238.7|2249.7|2238.7|2248.5|2238.7|18
1671020100000|2022-12-14 12:15:00|2250.7|2239.7|2250.5|2240|2250.7|2240|2248.2|2239.7|0
1671020400000|2022-12-14 12:20:00|2250.7|2241.2|2250.7|2240|2250.7|2241.5|2250.7|2240|23
1671020700000|2022-12-14 12:25:00|2251.2|2241.2|2251|2240.5|2251.2|2241.2|2251|2240.5|10
1671021000000|2022-12-14 12:30:00|2250.7|2240.2|2250.2|2240.2|2251|2240.2|2250.2|2240.2|0
1671021300000|2022-12-14 12:35:00|2250||2249.2||2250||2249.2||4
1671021600000|2022-12-14 12:40:00||2240||2240||2240||2240|6
1671021900000|2022-12-14 12:45:00|2248.7||2248.7||2248.7||2248.7||0
1671022200000|2022-12-14 12:50:00|2248.5|2239.7|2248.2|2238.2|2248.5|2239.7|2248.2|2238.2|37
1671022500000|2022-12-14 12:55:00|2249|2237.7|2248.7|2238|2249|2238|2248.7|2237.7|14
1671022800000|2022-12-14 13:00:00|2248.5||2248.2||2248.5||2248.2||9
1671023100000|2022-12-14 13:05:00|2248||2248||2248||2248||101
1671023400000|2022-12-14 13:10:00|2247.7|2238.2|2247.7|2238.2|2247.7|2238.2|2247.7|2238.2|0
1671023700000|2022-12-14 13:15:00|2248.2|2238.5|2248.5|2239.2|2248.5|2239.5|2248.2|2238.2|19
1671024000000|2022-12-14 13:20:00|2248.7||2248.7||2248.7||2248.7||8
1671024600000|2022-12-14 13:30:00|2250.7|2240.7|2250.7|2241.2|2250.7|2241.2|2250.7|2240.7|2
1671024900000|2022-12-14 13:35:00|2251||2251.5||2251.5||2251||0
1671025200000|2022-12-14 13:40:00|2250.7||2250.7||2250.7||2250.7||0
1671025500000|2022-12-14 13:45:00|2250.5|2240.7|2249|2239.2|2250.7|2240.7|2249|2239.2|13
1671025800000|2022-12-14 13:50:00|2248.2|2238.2|2247.7|2238|2248.5|2238.2|2247.7|2237.7|34
1671026100000|2022-12-14 13:55:00|2248.2|2237.7|2248.7|2238.2|2249|2238.2|2248.2|2237.7|41
1671026400000|2022-12-14 14:00:00|2249|2239.2|2249.7|2239.5|2249.7|2239.5|2249|2239.2|0
1671026700000|2022-12-14 14:05:00|2249.2|2240|2249.2|2240|2249.2|2240|2249.2|2240|0
1671027000000|2022-12-14 14:10:00|2249||2249||2249||2249||0
1671027300000|2022-12-14 14:15:00|2249.2|2241.2|2250.7|2241.7|2250.7|2241.7|2249.2|2241.2|3
1671027600000|2022-12-14 14:20:00|2251|2242.2|2251.2|2242.2|2251.2|2242.2|2251|2242.2|14
1671027900000|2022-12-14 14:25:00||2241.7||2239.7||2241.7||2239.7|53
1671028200000|2022-12-14 14:30:00|2251.5|2240|2250.7|2240.7|2251.7|2241.2|2250.7|2240|29
1671028500000|2022-12-14 14:35:00||2241||2240.7||2241.2||2240.7|5
1671028800000|2022-12-14 14:40:00|2250.5||2250.5||2250.5||2250.5||0
1671029100000|2022-12-14 14:45:00|2250.7|2241|2251.7|2241|2251.7|2241|2250.7|2241|28
1671029400000|2022-12-14 14:50:00|2250.7|2241.2|2250.7|2241.5|2250.7|2241.5|2250.5|2241.2|69
1671029700000|2022-12-14 14:55:00|2250.5|2241.2|2250.5|2239|2250.5|2241.2|2250.5|2238.7|76
1671030000000|2022-12-14 15:00:00|2250.7|2239.2|2249.7|2239.5|2250.7|2239.5|2249.7|2239.2|23
1671030300000|2022-12-14 15:05:00|2249.5|2239.2|2250.7|2240|2250.7|2240|2249.5|2238.7|10
1671030600000|2022-12-14 15:10:00||2240.2||2240.5||2240.5||2240.2|5
1671030900000|2022-12-14 15:15:00||2241.7||2240.5||2241.7||2240.5|23
1671092100000|2022-12-15 08:15:00|2250.7|2240.5|2250.7|2240.5|2250.7|2240.5|2250.7|2240.5|0
1671093000000|2022-12-15 08:30:00|2240.7|2231.7|2244.7|2231.7|2246.5|2232|2240.7|2231.7|27
1671093300000|2022-12-15 08:35:00|2238.7|2229.7|2239.7|2226.5|2246.5|2231.2|2238.5|2226.2|21
1671093600000|2022-12-15 08:40:00|2239.5|2226.7|2246.2|2229.5|2246.5|2230.5|2239.5|2226.7|51
1671093900000|2022-12-15 08:45:00|2246.5|2229.7|2248.5|2233|2248.5|2233|2241.7|2229.5|4
1671094200000|2022-12-15 08:50:00|2248.7|2235.7|2248.7|2238|2248.7|2238|2248.7|2235.7|3
1671094500000|2022-12-15 08:55:00|2249.7|2238.7|2253.5|2243.7|2253.5|2243.7|2249.7|2237.7|5
1671094800000|2022-12-15 09:00:00|2253.2|2239.5|2251.7|2239.2|2253.5|2240.2|2251.7|2239.2|8
1671095100000|2022-12-15 09:05:00||2239.7||2236.7||2240||2235.2|2
1671095400000|2022-12-15 09:10:00|2250.7|2235.2|2250.7|2236.5|2250.7|2237|2250.7|2235|1
1671095700000|2022-12-15 09:15:00||2237.2||2237.7||2237.7||2237.2|7
1671096000000|2022-12-15 09:20:00||2238.2||2238.7||2238.7||2238.2|40
1671096300000|2022-12-15 09:25:00|2251.7|2239.5|2253.5|2240.7|2253.5|2241.2|2251.7|2239.5|7
1671096600000|2022-12-15 09:30:00|2254.2|2240.5|2254.7|2241.5|2254.7|2241.5|2254.2|2240.5|38
1671096900000|2022-12-15 09:35:00|2255||2255.2||2255.2||2255||0
1671097200000|2022-12-15 09:40:00|2255.5|2241.7|2255.5|2242.5|2255.5|2242.5|2255.5|2241.7|20
1671097500000|2022-12-15 09:45:00|2254.7|2242|2254.7|2241.5|2254.7|2242|2254.7|2241.5|3
1671097800000|2022-12-15 09:50:00||2245.7||2241.5||2245.7||2241.5|1
1671098100000|2022-12-15 09:55:00|||||||||10
1671098400000|2022-12-15 10:00:00|2254.5|2240|2251.7|2240|2254.7|2240|2251.7|2240|0
1671098700000|2022-12-15 10:05:00|2250.7|2238.7|2250.7|2238.7|2250.7|2238.7|2250.7|2238.7|1
1671099000000|2022-12-15 10:10:00|2250.5|2236.7|2246.7|2235.2|2250.5|2236.7|2246.7|2235.2|11
1671099300000|2022-12-15 10:15:00||2235||2235.5||2235.5||2235|0
1671099600000|2022-12-15 10:20:00||2237||2236||2237.2||2236|0
1671099900000|2022-12-15 10:25:00|2245.7|2235.2|2245.7|2234.2|2245.7|2235.2|2245.7|2233.7|0
1671100200000|2022-12-15 10:30:00|2246.7|2235|2246.7|2236.2|2246.7|2236.5|2246.7|2235|1
1671100500000|2022-12-15 10:35:00|2248.7|2236|2248.7|2236.7|2248.7|2236.7|2248.7|2235.7|0
1671100800000|2022-12-15 10:40:00||2237||2236.7||2237.5||2236.7|0
1671101100000|2022-12-15 10:45:00|||||||||10
1671101400000|2022-12-15 10:50:00|2251.7||2251.7||2251.7||2251.7||6
1671101700000|2022-12-15 10:55:00|2252||2252||2252||2251.5||10
1671102000000|2022-12-15 11:00:00|2251.7|2237|2251.7|2237|2252|2237|2251.7|2237|0
1671102300000|2022-12-15 11:05:00|2249.7|2239.2|2249.7|2239.2|2249.7|2239.2|2249.7|2239.2|0
1671102600000|2022-12-15 11:10:00|2249.5||2249.5||2249.5||2249.5||0
1671102900000|2022-12-15 11:15:00|2249||2252.2||2252.2||2249||0
1671103200000|2022-12-15 11:20:00|2252||2251.7||2252||2251.7||0
1671103800000|2022-12-15 11:30:00|2248.7||2248.7||2248.7||2248.7||0
1671104100000|2022-12-15 11:35:00|2249.7||2248.7||2249.7||2248.7||1
1671104400000|2022-12-15 11:40:00|||||||||1
1671104700000|2022-12-15 11:45:00|||||||||2
1671105300000|2022-12-15 11:55:00|||||||||2
1671105900000|2022-12-15 12:05:00||2238.2||2238.2||2238.2||2238.2|0
1671106200000|2022-12-15 12:10:00|||||||||5
1671106500000|2022-12-15 12:15:00||2238.5||2238.5||2238.5||2238.5|0
1671106800000|2022-12-15 12:20:00|||||||||8
1671107100000|2022-12-15 12:25:00||2238.2||2238.2||2238.2||2238.2|0
1671107700000|2022-12-15 12:35:00|||||||||3
1671108900000|2022-12-15 12:55:00|||||||||25
1671109200000|2022-12-15 13:00:00|||||||||11
1671109500000|2022-12-15 13:05:00|||||||||2
1671109800000|2022-12-15 13:10:00|2246.2|2238.7|2246.2|2236|2246.2|2238.7|2246.2|2236|8
1671110100000|2022-12-15 13:15:00|2245.7|2234.7|2245.7|2234|2245.7|2234.7|2245.7|2233.7|0
1671110400000|2022-12-15 13:20:00|2245.5|2233.7|2245.2|2231.7|2245.7|2233.7|2245.2|2231.7|21
1671110700000|2022-12-15 13:25:00|2245.7|2231.2|2241.7|2230.2|2245.7|2231.2|2241.7|2230.2|3
1671111000000|2022-12-15 13:30:00|2241.5|2229.2|2240.7|2229.5|2241.5|2229.5|2240.7|2229.2|40
1671111300000|2022-12-15 13:35:00||2229.7||2229.7||2229.7||2229.7|2
1671111600000|2022-12-15 13:40:00|2239.2|2229.5|2238.7|2228.5|2239.2|2229.5|2238.7|2228.5|47
1671111900000|2022-12-15 13:45:00|2238.5|2225.7|2235.7|2224.7|2238.5|2226.5|2235.7|2224.7|19
1671112200000|2022-12-15 13:50:00|2231.7|2224.5|2233.7|2220.7|2235.7|2224.7|2230.7|2220.7|23
1671112500000|2022-12-15 13:55:00|2233.2|2221|2233.2|2220.7|2233.2|2221.7|2233|2220.7|12
1671112800000|2022-12-15 14:00:00|2233.7|2221|2232.7|2220.2|2233.7|2221|2232.7|2220|9
1671113100000|2022-12-15 14:05:00|2231.7|2220.7|2231.7|2221.2|2231.7|2221.2|2231.5|2220.7|0
1671113400000|2022-12-15 14:10:00|2232|2220.7|2229.7|2220.7|2232|2220.7|2229.7|2220.2|23
1671113700000|2022-12-15 14:15:00|2229.5|2220.2|2228.5|2217.7|2229.7|2220.2|2228.5|2217.7|67
1671114000000|2022-12-15 14:20:00|2229.7|2215|2229.7|2218.7|2229.7|2218.7|2228.7|2215|4
1671114300000|2022-12-15 14:25:00|2231.2|2219|2231.7|2220.7|2232|2220.7|2231.2|2218.7|86
1671114600000|2022-12-15 14:30:00|2232|2219.7|2230.7|2219.7|2232|2219.7|2230.7|2219.7|1
1671114900000|2022-12-15 14:35:00|2230.5|2220|2229.7|2220|2230.7|2220|2229.7|2220|1
1671115200000|2022-12-15 14:40:00|2229.2||2229.7||2229.7||2229.2||0
1671115500000|2022-12-15 14:45:00|2230.5||2232||2232||2230.5||0
1671115800000|2022-12-15 14:50:00|2231.5|2220.2|2232|2220.5|2232|2220.5|2231.5|2220.2|0
1671116100000|2022-12-15 14:55:00|2232.7|2220.7|2231.7|2220.7|2232.7|2221|2231.7|2220.7|4
1671116400000|2022-12-15 15:00:00|2231.5|2220|2231.5|2220.2|2231.5|2220.2|2231.5|2220|0
1671116700000|2022-12-15 15:05:00|2231.7|2220.5|2232.7|2221.7|2232.7|2221.7|2231.7|2220.5|2
1671117000000|2022-12-15 15:10:00|2233.7|2221.5|2231.7|2222.2|2235.7|2222.2|2231.7|2221.5|11
1671117300000|2022-12-15 15:15:00|2235.7|2222.7|2237.7|2226.5|2237.7|2226.5|2235.7|2222.7|31
1671178500000|2022-12-16 08:15:00|2237.7|2226.5|2237.7|2226.5|2237.7|2226.5|2237.7|2226.5|0
1671179400000|2022-12-16 08:30:00|2225.7|2207.7|2211.7|2199.7|2225.7|2207.7|2211.7|2199.7|36
1671179700000|2022-12-16 08:35:00|2214.7|2200|2211.7|2199.7|2216.7|2204.7|2211.5|2197.7|46
1671180000000|2022-12-16 08:40:00|2212|2200|2211.7|2200.2|2214.5|2200.2|2211.7|2200|20
1671180300000|2022-12-16 08:45:00|2211.5||2214.2||2214.5||2210.7||59
1671180600000|2022-12-16 08:50:00|2214.5|2202.7|2213|2202.7|2214.5|2202.7|2213|2202.7|707
1671180900000|2022-12-16 08:55:00|2212.7|2200.2|2209.7|2200.2|2213.7|2200.2|2209.7|2200.2|26
1671181200000|2022-12-16 09:00:00|2208.2|2200.5|2207.7|2196.7|2208.2|2200.5|2207.7|2196|35
1671181500000|2022-12-16 09:05:00|2208.2|2198.7|2211.5|2200|2213|2200|2208.2|2198.7|11
1671181800000|2022-12-16 09:10:00|2211.7|2202.5|2207.7|2195.2|2211.7|2202.7|2207.7|2195.2|27
1671182100000|2022-12-16 09:15:00|2206.7|2195|2205.7|2195|2206.7|2195|2205.7|2195|0
1671182400000|2022-12-16 09:20:00|2204.7|2193.7|2204.2|2192|2204.7|2193.7|2204.2|2191.7|2
1671182700000|2022-12-16 09:25:00|2201.7|2191.7|2204.2|2193.7|2204.2|2193.7|2201.7|2191|10
1671183000000|2022-12-16 09:30:00|2201.7|2191.7|2202.7|2191.7|2204.2|2191.7|2201.7|2191.7|12
1671183300000|2022-12-16 09:35:00|2202.5|2189|2199.7|2188.7|2202.7|2189|2199.7|2188.7|10
1671183600000|2022-12-16 09:40:00|2200.7|2189.2|2200.7|2189.7|2200.7|2189.7|2199.7|2189|5
1671183900000|2022-12-16 09:45:00||2189.5||2189.2||2190||2189.2|0
1671184200000|2022-12-16 09:50:00||2190.5||2190.7||2190.7||2190.5|1
1671184500000|2022-12-16 09:55:00|2200.5|2190.5|2200.5|2190.7|2200.5|2190.7|2200.2|2190.5|27
1671184800000|2022-12-16 10:00:00|2201.7|2193.2|2202.5|2193.2|2202.7|2193.7|2201.7|2193.2|19
1671185100000|2022-12-16 10:05:00|2202.7|2194.7|2205.2|2193.2|2205.5|2194.7|2202.7|2193.2|13
1671185400000|2022-12-16 10:10:00|2205.5||2205.7||2205.7||2204.5||1
1671185700000|2022-12-16 10:15:00|2203.7|2191.2|2203.5|2191.7|2203.7|2191.7|2203.5|2190.7|0
1671186000000|2022-12-16 10:20:00||2192||2192||2192||2192|1
1671186300000|2022-12-16 10:25:00||2192.2||2192.5||2193||2192.2|5
1671186600000|2022-12-16 10:30:00||2191.7||2191.7||2191.7||2191.7|1
1671186900000|2022-12-16 10:35:00|2202.7||2201.7||2202.7||2201.7||15
1671187200000|2022-12-16 10:40:00|2202.2|2192|2201.7|2192|2202.2|2192|2201.7|2192|2
1671187500000|2022-12-16 10:45:00|||||||||10
1671187800000|2022-12-16 10:50:00||2191.7||2191.7||2191.7||2191.7|2
1671188100000|2022-12-16 10:55:00|2201.5|2190.7|2201|2186|2201.7|2190.7|2201|2186|11
1671188400000|2022-12-16 11:00:00|2201.5|2186.2|2201.5|2186.5|2201.5|2187.2|2201.5|2186.2|1
1671188700000|2022-12-16 11:05:00|2200.7|2186.2|2198.5|2185|2200.7|2186.2|2198.2|2184.7|0
1671189000000|2022-12-16 11:10:00|2198.2|2184.7|2199.7|2184.7|2199.7|2188.7|2197.7|2184.7|2
1671189300000|2022-12-16 11:15:00|2200|2185|2200|2185.7|2200.7|2185.7|2199.5|2185|1
1671189600000|2022-12-16 11:20:00|2198.2|2186|2200|2186|2200|2186|2198.2|2186|0
1671189900000|2022-12-16 11:25:00|2199.7|2187.7|2199.7|2187.7|2199.7|2187.7|2199.7|2187.7|0
1671190200000|2022-12-16 11:30:00|2201.2|2193|2200.7|2187.7|2201.7|2193|2200.7|2186.2|20
1671190800000|2022-12-16 11:40:00||2188||2188||2188||2188|0
1671192000000|2022-12-16 12:00:00|||||||||1
1671192300000|2022-12-16 12:05:00|2201.5|2188.2|2203.5|2190.5|2203.5|2190.5|2201.5|2188.2|3
1671192600000|2022-12-16 12:10:00|2201.7|2190.7|2205|2192.5|2205|2192.5|2201.7|2190.7|1
1671192900000|2022-12-16 12:15:00||2193||2192.5||2193||2192.5|0
1671193500000|2022-12-16 12:25:00||2192.7||2192.7||2192.7||2192.7|0
1671194100000|2022-12-16 12:35:00||2193||2194||2194||2193|0
1671194400000|2022-12-16 12:40:00||2194.5||2194.7||2195.2||2194.2|0
1671194700000|2022-12-16 12:45:00|2206.2|2195|2208.5|2199|2208.5|2199|2206.2|2195|26
1671195000000|2022-12-16 12:50:00|2208.7|2199.2|2210.7|2199.2|2211.7|2203.2|2208.7|2199.2|11
1671195300000|2022-12-16 12:55:00|2210.5|2198.5|2209.2|2198.5|2210.5|2198.5|2209.2|2198.5|0
1671195900000|2022-12-16 13:05:00||2198.7||2198.7||2198.7||2198.7|0
1671196200000|2022-12-16 13:10:00|2209.7||2209.2||2209.7||2209.2||1
1671196500000|2022-12-16 13:15:00|2208.7|2198.2|2208.2|2198.2|2208.7|2198.2|2208.2|2198.2|0
1671196800000|2022-12-16 13:20:00|2206.2|2197.7|2205.5|2193.2|2206.2|2197.7|2204.7|2193.2|6
1671197100000|2022-12-16 13:25:00||2193.5||2194.7||2194.7||2193.2|0
1671197400000|2022-12-16 13:30:00|2206.2||2206.2||2206.2||2206.2||3
1671197700000|2022-12-16 13:35:00|2208.7|2195|2208.5|2195.2|2208.7|2195.2|2208.2|2194.7|2
1671198000000|2022-12-16 13:40:00|2205.7||2205.7||2205.7||2205.7||2
1671198900000|2022-12-16 13:55:00|2204.7|2195|2205.7|2193.7|2205.7|2195|2204.7|2193.7|9
1671199500000|2022-12-16 14:05:00|2205.5||2205.5||2205.5||2205.5||0
1671199800000|2022-12-16 14:10:00||2192.7||2192.7||2192.7||2192.7|1
1671200100000|2022-12-16 14:15:00|2202.7|2190.7|2202.5|2191.7|2202.7|2191.7|2202.5|2190.5|4
1671200400000|2022-12-16 14:20:00||2192||2192||2192||2192|0
1671200700000|2022-12-16 14:25:00|2205.5|2191.7|2204.7|2191.7|2205.5|2192|2204.7|2191.7|9
1671201000000|2022-12-16 14:30:00|2204.5|2192|2206|2194|2206|2194|2204.5|2192|5
1671201300000|2022-12-16 14:35:00|2206.2|2196.7|2207.7|2196.7|2207.7|2196.7|2206.2|2196.7|13
1671201600000|2022-12-16 14:40:00|2207.2|2197.5|2209.7|2197.7|2209.7|2197.7|2207.2|2197.5|7
1671201900000|2022-12-16 14:45:00|2211|2198|2211.7|2198.2|2211.7|2198.7|2211|2197.7|21
1671202200000|2022-12-16 14:50:00|2210.7|2198|2210.7|2200.5|2210.7|2201.7|2210.7|2198|3
1671202500000|2022-12-16 14:55:00||2200.7||2200||2201||2200|2
1671202800000|2022-12-16 15:00:00|2210.5|2197.7|2210.5|2193|2210.5|2197.7|2210.5|2192.7|2
1671203100000|2022-12-16 15:05:00|2210.2|2193.2|2210.2|2194|2210.2|2194|2206.2|2193.2|18
1671203400000|2022-12-16 15:10:00|2210|2195.2|2212.5|2195.2|2213.2|2195.2|2210|2195.2|0
1671203700000|2022-12-16 15:15:00|2211.7|2195.7|2209.7|2195.7|2211.7|2195.7|2209.7|2195.7|0
1671437700000|2022-12-19 08:15:00|2209.7|2195.7|2209.7|2195.7|2209.7|2195.7|2209.7|2195.7|0
1671438000000|2022-12-19 08:20:00|2216.7|2169|2228.7|2169.2|2231.7|2169.2|2216.7|2169|0
1671438300000|2022-12-19 08:25:00||2185.7||2185.7||2185.7||2185.7|0
1671438600000|2022-12-19 08:30:00|2226.7||2225.2||2226.7||2225.2||0
1671438900000|2022-12-19 08:35:00|2222.7|2204.7|2220.5|2205.7|2225.2|2205.7|2219.7|2185.7|0
1671439200000|2022-12-19 08:40:00|2223.7|2205.5|2223.7|2211.7|2223.7|2212.2|2223.7|2205.5|1
1671439500000|2022-12-19 08:45:00|2225.2|2212.5|2226.2|2214.2|2226.2|2216|2225.2|2211.7|6
1671439800000|2022-12-19 08:50:00|2225.2|2213.7|2226.2|2217.5|2226.2|2217.5|2224.7|2211.5|3
1671440100000|2022-12-19 08:55:00|2227.7|2216.5|2228.5|2216|2228.5|2218.2|2227.7|2215.7|2
1671440400000|2022-12-19 09:00:00|2228.7|2215.7|2228.5|2214.7|2228.7|2215.7|2228.5|2214.5|2
1671440700000|2022-12-19 09:05:00|2227.7|2215|2227.7|2214.7|2227.7|2215.7|2227.7|2214.5|0
1671441000000|2022-12-19 09:10:00||2214.5||2216||2216||2214|0
1671441300000|2022-12-19 09:15:00|2227.5||2227.2||2227.5||2227.2||0
1671441600000|2022-12-19 09:20:00|2226.7|2213.2|2226.7|2212.2|2226.7|2213.2|2226.7|2211|0
1671442200000|2022-12-19 09:30:00|2226.5|2211.2|2225.2|2211.2|2226.5|2211.2|2225|2211.2|0
1671442500000|2022-12-19 09:35:00|2225||2223.7||2226.5||2223.7||0
1671442800000|2022-12-19 09:40:00|2219.7|2208|2223.7|2209.7|2223.7|2209.7|2218.7|2208|10
1671443100000|2022-12-19 09:45:00|2223.5|2210.7|2223.5|2209|2223.5|2210.7|2223.5|2209|0
1671443400000|2022-12-19 09:50:00|2223.7|2209.5|2223.5|2210.7|2223.7|2210.7|2223.5|2209.5|0
1671443700000|2022-12-19 09:55:00|2223.7|2211|2223.7|2211|2223.7|2211|2223.7|2211|0
1671444000000|2022-12-19 10:00:00||2211.2||2211.2||2211.2||2211.2|0
1671444600000|2022-12-19 10:10:00||2211.5||2211.2||2211.5||2211.2|0
1671444900000|2022-12-19 10:15:00||2211.5||2212||2213||2211.5|0
1671445200000|2022-12-19 10:20:00||2211.5||2213.5||2213.5||2211.5|0
1671445500000|2022-12-19 10:25:00||2212.5||2213.2||2213.2||2212.2|2
1671445800000|2022-12-19 10:30:00||2213.5||2214||2214.2||2213.5|0
1671446100000|2022-12-19 10:35:00|2225.7|2215|2225.7|2214.5|2225.7|2215|2225.7|2214.5|13
1671446400000|2022-12-19 10:40:00|2227.5|2214.7|2227.5|2217|2227.5|2217|2227.5|2214.7|12
1671446700000|2022-12-19 10:45:00|2227.7|2217.2|2227.7|2215.5|2227.7|2217.2|2227.7|2215.5|1
1671447000000|2022-12-19 10:50:00|2227.5|2215|2227.5|2215.2|2227.5|2215.2|2227.5|2214.7|0
1671447300000|2022-12-19 10:55:00|2227.7|2217|2227.7|2214.7|2227.7|2217|2227.7|2214.5|0
1671447600000|2022-12-19 11:00:00||2215||2213.5||2215||2213.5|0
1671447900000|2022-12-19 11:05:00||2213.7||2213.7||2214.2||2213.7|10
1671448500000|2022-12-19 11:15:00|2226.7||2226.7||2226.7||2226.7||0
1671448800000|2022-12-19 11:20:00||2214||2213.7||2214||2213.7|0
1671449100000|2022-12-19 11:25:00||2215||2215.7||2216.7||2215|0
1671449400000|2022-12-19 11:30:00|2226.5|2214.2|2221.7|2212.7|2226.5|2214.2|2221.7|2212.7|6
1671449700000|2022-12-19 11:35:00|2224.5|2211.2|2221.7|2211.7|2224.5|2211.7|2221.7|2211.2|0
1671450000000|2022-12-19 11:40:00|2223.2|2211.5|2226.5|2212|2226.5|2212|2223.2|2211.5|0
1671450300000|2022-12-19 11:45:00|2226.2||2223.7||2226.2||2223.7||0
1671450600000|2022-12-19 11:50:00|2226.2|2211.5|2224.5|2213.7|2226.2|2213.7|2224.5|2211.5|0
1671450900000|2022-12-19 11:55:00|2226.2||2226.7||2226.7||2226.2||1
1671451500000|2022-12-19 12:05:00||2214||2214.2||2214.2||2214|0
1671453000000|2022-12-19 12:30:00||2215||2215||2215||2215|0
1671453900000|2022-12-19 12:45:00||2215.7||2216.5||2216.5||2215.7|0
1671454200000|2022-12-19 12:50:00|2227.7|2215.5|2229.5|2216.5|2229.7|2216.5|2227.7|2215.5|13
1671454500000|2022-12-19 12:55:00|2229.2|2217.5|2232.7|2219.7|2232.7|2224|2228.2|2217.2|22
1671454800000|2022-12-19 13:00:00|2231.7|2218.2|2231.2|2217.2|2231.7|2218.2|2231.2|2217|0
1671455100000|2022-12-19 13:05:00|2230.5||2230.5||2230.5||2230.5||0
1671455400000|2022-12-19 13:10:00|2230||2230||2230||2230||0
1671455700000|2022-12-19 13:15:00|2229.7|2216.2|2228.7|2216.7|2229.7|2216.7|2228.7|2216.2|0
1671456000000|2022-12-19 13:20:00||2217||2217||2217||2216.7|0
1671456900000|2022-12-19 13:35:00|2230||2230||2230||2230||0
1671457500000|2022-12-19 13:45:00|2225|2216.2|2229.7|2216.2|2230|2216.5|2225|2215.5|8
1671457800000|2022-12-19 13:50:00|2225.7|2216.7|2227.7|2217.7|2229.7|2217.7|2225.7|2216.7|10
1671458100000|2022-12-19 13:55:00||2218||2217.2||2218.2||2217.2|4
1671458400000|2022-12-19 14:00:00||2217||2216.7||2217.2||2216.7|0
1671458700000|2022-12-19 14:05:00||2216.2||2216.2||2216.5||2215.5|0
1671459000000|2022-12-19 14:10:00||2216.7||2216.2||2217||2216.2|0
1671459300000|2022-12-19 14:15:00||2216||2216.7||2217.7||2216|0
1671459600000|2022-12-19 14:20:00|2230|2216.5|2230|2216|2230|2217|2230|2216|1
1671459900000|2022-12-19 14:25:00||2215.7||2217.5||2217.5||2215.7|0
1671460200000|2022-12-19 14:30:00||2217.2||2217||2218.2||2216.7|0
1671460500000|2022-12-19 14:35:00||2216.5||2215.7||2216.5||2215.7|0
1671460800000|2022-12-19 14:40:00|2229.7|2215.5|2229.7|2215.5|2229.7|2215.5|2229.7|2215.5|0
1671461100000|2022-12-19 14:45:00|2229.5|2214.5|2228.2|2212.7|2229.5|2214.5|2228.2|2212.7|0
1671461400000|2022-12-19 14:50:00||2216.7||2216.7||2216.7||2216.7|0
1671461700000|2022-12-19 14:55:00|2228|2215.7|2228|2216.7|2228|2216.7|2224.7|2215.7|20
1671462000000|2022-12-19 15:00:00||2215.7||2215.7||2215.7||2215.7|0
1671462300000|2022-12-19 15:05:00|2229.2|2216|2229.2|2217.7|2229.2|2217.7|2229.2|2216|10
1671462600000|2022-12-19 15:10:00|2231.5||2231.5||2231.5||2231.5||7
1671462900000|2022-12-19 15:15:00||2218||2218||2218||2218|0
1671524100000|2022-12-20 08:15:00|2231.5|2218|2231.5|2218|2231.5|2218|2231.5|2218|0
1671525600000|2022-12-20 08:40:00|2215.7|2204.5|2217.5|2204.2|2217.5|2204.5|2215.7|2204.2|0
1671525900000|2022-12-20 08:45:00|2219.5|2204.5|2218.2|2207|2220.7|2207.2|2216.7|2204.5|5
1671526200000|2022-12-20 08:50:00|2220.7|2207.2|2223.5|2210|2223.5|2210|2220.7|2207.2|2
1671526500000|2022-12-20 08:55:00|2223.7|2210.2|2226.5|2210.7|2226.7|2215.5|2223.7|2210.2|13
1671526800000|2022-12-20 09:00:00|2226.7|2210.5|2226.7|2212.7|2226.7|2212.7|2226.7|2210.5|0
1671527100000|2022-12-20 09:05:00||2213.2||2213.2||2213.5||2213.2|0
1671527400000|2022-12-20 09:10:00||2213||2214.7||2214.7||2213|0
1671527700000|2022-12-20 09:15:00|2228.2|2215|2228.2|2216.7|2228.2|2216.7|2228.2|2215|1
1671528000000|2022-12-20 09:20:00||2216||2215.7||2216||2215.7|0
1671528300000|2022-12-20 09:25:00|2231|2216|2231.2|2217.2|2231.5|2217.2|2231|2215.7|1
1671528600000|2022-12-20 09:30:00|2230.7|2217|2230.5|2215.7|2230.7|2217|2230.5|2215.7|0
1671529200000|2022-12-20 09:40:00||2216||2216||2216||2216|0
1671529500000|2022-12-20 09:45:00||2216.2||2216.2||2216.2||2216.2|0
1671529800000|2022-12-20 09:50:00|2225.2|2216.5|2229.5|2216.2|2230.5|2216.5|2225.2|2216.2|10
1671530100000|2022-12-20 09:55:00||2216.5||2217||2217.5||2216|0
1671530400000|2022-12-20 10:00:00||2217.2||2218||2218||2217.2|0
1671530700000|2022-12-20 10:05:00|2231.2|2218.2|2231.5|2219.5|2231.5|2219.5|2231.2|2218.2|10
1671531000000|2022-12-20 10:10:00|2231.2||2230.7||2231.2||2230.7||0
1671531300000|2022-12-20 10:15:00||2219.2||2219.5||2220.7||2219.2|1
1671531600000|2022-12-20 10:20:00||2219.7||2219.7||2219.7||2219.7|0
1671532500000|2022-12-20 10:35:00|2229.5|2219.5|2230.5|2218.7|2230.7|2219.5|2228.7|2218.7|10
1671532800000|2022-12-20 10:40:00|2230.2|2217.2|2226.7|2217.2|2230.2|2217.2|2226.7|2217.2|2
1671533100000|2022-12-20 10:45:00|2230.2|2216.5|2230.2|2218.2|2230.2|2218.2|2230.2|2216|3
1671533400000|2022-12-20 10:50:00|2230.5|2218.5|2230.5|2218.2|2230.5|2218.5|2230.5|2218.2|0
1671534000000|2022-12-20 11:00:00||2218.7||2218.2||2218.7||2218.2|0
1671534300000|2022-12-20 11:05:00||2218.5||2218.7||2218.7||2218.5|0
1671534900000|2022-12-20 11:15:00||2219||2219.5||2219.5||2219|0
1671535200000|2022-12-20 11:20:00||2219.7||2220.2||2220.5||2219.7|0
1671535500000|2022-12-20 11:25:00||2219.7||2220.7||2220.7||2219.7|0
1671535800000|2022-12-20 11:30:00||2220||2218.7||2220||2218.7|2
1671536100000|2022-12-20 11:35:00|2229.7||2229.7||2229.7||2229.7||0
1671536400000|2022-12-20 11:40:00||2219||2218.7||2219||2218.7|0
1671537300000|2022-12-20 11:55:00|2229.5|2218.2|2229.5|2218.2|2229.5|2218.2|2229.5|2218.2|4
1671537600000|2022-12-20 12:00:00|2226.7|2217.5|2229.5|2217.5|2229.5|2217.5|2226.7|2217.5|5
1671537900000|2022-12-20 12:05:00||2216.5||2216.5||2216.5||2215.7|0
1671538200000|2022-12-20 12:10:00||2216.2||2216||2216.2||2216|0
1671538500000|2022-12-20 12:15:00||2216.2||2215.7||2216.2||2215.7|0
1671538800000|2022-12-20 12:20:00|2229.7|2216|2229.7|2217.2|2229.7|2217.2|2229.7|2216|0
1671539100000|2022-12-20 12:25:00||2217.5||2218.7||2218.7||2217.2|0
1671539400000|2022-12-20 12:30:00|2231.5|2217.2|2231.5|2217.5|2231.5|2217.7|2231.5|2217.2|7
1671539700000|2022-12-20 12:35:00|2232.7|2217.7|2232.5|2219|2232.7|2219.2|2232.5|2217.5|1
1671540000000|2022-12-20 12:40:00||2219.2||2219||2219.2||2219|0
1671540300000|2022-12-20 12:45:00|2232.2|2218.5|2231.7|2218|2232.5|2218.5|2231.7|2218|0
1671540600000|2022-12-20 12:50:00|2232|2218.2|2230.7|2217|2232.5|2218.2|2230.7|2217|0
1671540900000|2022-12-20 12:55:00|2230.5|2216.7|2230.2|2216|2230.5|2216.7|2230.2|2216|0
1671541200000|2022-12-20 13:00:00|2230||2229.2||2230||2229.2||0
1671541500000|2022-12-20 13:05:00|2228.7|2215.7|2228.5|2215.7|2228.7|2215.7|2228.5|2215.7|0
1671542100000|2022-12-20 13:15:00|2229.2|2214.8|2228.3|2214.8|2229.2|2214.8|2228.3|2214.8|0
1671542400000|2022-12-20 13:20:00|2228.1||2228.1||2228.1||2228.1||0
1671542700000|2022-12-20 13:25:00|2228.3||2228.3||2228.3||2228.3||0
1671544800000|2022-12-20 14:00:00|2227.8||2227.8||2227.8||2227.8||0
1671545100000|2022-12-20 14:05:00|2227.6||2227.3||2227.6||2227.3||0
1671545400000|2022-12-20 14:10:00|2227.1||2227.1||2227.1||2227.1||0
1671545700000|2022-12-20 14:15:00|2226.8|2215.1|2226.8|2215.1|2227.3|2215.1|2226.8|2215.1|10
1671546000000|2022-12-20 14:20:00|2226.6|2214.8|2222.8|2209.1|2226.6|2214.8|2222.8|2209.1|13
1671546300000|2022-12-20 14:25:00|2224.8|2208.8|2224.8|2212.8|2224.8|2212.8|2224.8|2208.8|0
1671546600000|2022-12-20 14:30:00||2213.1||2213.1||2213.1||2213.1|0
1671546900000|2022-12-20 14:35:00||2213.3||2213.3||2213.3||2213.3|0
1671547200000|2022-12-20 14:40:00||2213.1||2212.8||2213.1||2212.8|0
1671547500000|2022-12-20 14:45:00||2212.3||2211.1||2212.8||2211.1|5
1671547800000|2022-12-20 14:50:00||2210.8||2210.6||2212.1||2210.3|0
1671548100000|2022-12-20 14:55:00||2210.8||2211.6||2211.6||2210.6|2
1671548400000|2022-12-20 15:00:00||2211.8||2212.8||2213.1||2211.8|0
1671549000000|2022-12-20 15:10:00|2223.8|2213.1|2223.8|2213.3|2223.8|2213.3|2223.8|2213.1|0
1671549300000|2022-12-20 15:15:00|2222.8|2213.6|2222.8|2213.3|2222.8|2213.8|2222.8|2213.3|2
1671610500000|2022-12-21 08:15:00|2222.8|2213.3|2222.8|2213.3|2222.8|2213.3|2222.8|2213.3|0
1671611400000|2022-12-21 08:30:00|2232.8|2218.1|2233.8|2218.1|2233.8|2218.1|2232.8|2218.1|0
1671611700000|2022-12-21 08:35:00|2242.1|2224.1|2239.6|2224.1|2242.1|2224.8|2238.8|2223.1|3
1671612000000|2022-12-21 08:40:00|2239.8|2224.3|2239.6|2224.3|2239.8|2225.3|2239.6|2224.1|1
1671612300000|2022-12-21 08:45:00||2224.8||2226.6||2226.6||2224.8|0
1671612600000|2022-12-21 08:50:00|2240.8|2226.1|2240.8|2228.1|2240.8|2228.1|2240.8|2225.1|10
1671612900000|2022-12-21 08:55:00|2243.3|2228.3|2245.3|2231.1|2246.1|2231.6|2243.3|2228.1|1
1671613200000|2022-12-21 09:00:00|2244.8|2230.8|2244.8|2230.1|2244.8|2230.8|2244.8|2230.1|0
1671613500000|2022-12-21 09:05:00|2245.3|2230.3|2245.3|2232.1|2245.3|2232.1|2245.3|2230.1|2
1671613800000|2022-12-21 09:10:00|2245.1|2232.3|2244.8|2233.1|2245.1|2233.1|2244.8|2232.3|1
1671614100000|2022-12-21 09:15:00|2243.8|2233.3|2243.8|2233.3|2243.8|2233.3|2243.8|2233.3|1
1671614400000|2022-12-21 09:20:00|2244.8||2245.1||2245.1||2244.8||14
1671614700000|2022-12-21 09:25:00|2245.3|2233.6|2245.3|2234.8|2245.3|2234.8|2245.3|2233.6|5
1671615300000|2022-12-21 09:35:00|2245.1|2234.6|2244.6|2234.3|2245.1|2234.6|2244.6|2234.3|10
1671615600000|2022-12-21 09:40:00|2243.8||2245.1||2245.1||2243.8||10
1671616200000|2022-12-21 09:50:00||2235.8||2234.3||2235.8||2234.3|0
1671616800000|2022-12-21 10:00:00||2233.3||2233.3||2233.3||2233.3|1
1671617100000|2022-12-21 10:05:00|2244.8|2232.1|2241.3|2232.1|2244.8|2232.1|2241.3|2232.1|2
1671617400000|2022-12-21 10:10:00||2231.8||2227.6||2231.8||2227.3|2
1671617700000|2022-12-21 10:15:00||2227.8||2226.3||2227.8||2226.3|0
1671618000000|2022-12-21 10:20:00||2226.6||2227.1||2227.6||2226.6|0
1671618300000|2022-12-21 10:25:00|2242.8|2227.3|2242.8|2228.1|2242.8|2228.8|2242.8|2227.3|0
1671618600000|2022-12-21 10:30:00||2228.3||2229.1||2229.1||2228.3|0
1671618900000|2022-12-21 10:35:00||2228.8||2229.1||2229.1||2228.8|0
1671619200000|2022-12-21 10:40:00|2243.1|2228.8|2242.1|2228.3|2243.1|2228.8|2242.1|2228.3|9
1671619500000|2022-12-21 10:45:00||2228.8||2228.8||2228.8||2228.8|0
1671619800000|2022-12-21 10:50:00|2241.8||2242.1||2242.1||2241.8||0
1671620100000|2022-12-21 10:55:00|2241.8||2241.8||2241.8||2241.8||0
1671621000000|2022-12-21 11:10:00||2229.1||2229.1||2229.1||2229.1|0
1671622200000|2022-12-21 11:30:00|2241.6||2241.8||2241.8||2241.6||0
1671623400000|2022-12-21 11:50:00||2230.8||2231.1||2231.1||2230.8|0
1671623700000|2022-12-21 11:55:00|2243.1|2231.3|2243.6|2231.3|2243.6|2231.3|2243.1|2231.3|1
1671624000000|2022-12-21 12:00:00|2244.8||2244.8||2244.8||2244.8||10
1671624300000|2022-12-21 12:05:00|2244.6|2230.8|2244.6|2230.8|2244.6|2230.8|2244.6|2230.8|1
1671624600000|2022-12-21 12:10:00|2244.8|2232.8|2242.8|2231.1|2244.8|2234.8|2242.8|2230.8|1
1671625200000|2022-12-21 12:20:00||2231.3||2231.3||2231.3||2231.3|0
1671626100000|2022-12-21 12:35:00|2243.8|2231.6|2244.6|2231.6|2244.6|2231.6|2243.8|2231.6|0
1671626700000|2022-12-21 12:45:00||2231.8||2231.8||2231.8||2231.6|0
1671627000000|2022-12-21 12:50:00||2232.1||2232.3||2232.6||2231.8|0
1671627300000|2022-12-21 12:55:00|2244.8|2232.8|2244.8|2235.8|2244.8|2235.8|2244.8|2232.8|11
1671627600000|2022-12-21 13:00:00|2245.3||2245.3||2245.3||2245.3||2
1671627900000|2022-12-21 13:05:00|||||||||5
1671628200000|2022-12-21 13:10:00|2245.8|2237.3|2245.8|2235.8|2245.8|2237.3|2245.8|2235.8|9
1671628800000|2022-12-21 13:20:00|2246.1|2240.3|2248.6|2236.1|2248.8|2240.3|2246.1|2235.8|14
1671629100000|2022-12-21 13:25:00|2248.3||2248.3||2248.3||2248.3||0
1671629400000|2022-12-21 13:30:00||2236.3||2236.6||2236.6||2236.3|0
1671629700000|2022-12-21 13:35:00|2247.8||2247.6||2247.8||2247.6||0
1671630300000|2022-12-21 13:45:00|2246.8||2246.8||2246.8||2246.8||0
1671630900000|2022-12-21 13:55:00||2237.8||2237.8||2237.8||2237.8|0
1671631200000|2022-12-21 14:00:00|2245.8|2236.6|2245.8|2236.6|2245.8|2236.6|2245.8|2236.6|4
1671631500000|2022-12-21 14:05:00|2246.6||2244.8||2246.6||2244.8||3
1671631800000|2022-12-21 14:10:00|||||||||1
1671632100000|2022-12-21 14:15:00||2236.3||2236.3||2236.3||2236.3|6
1671632400000|2022-12-21 14:20:00|||||||||2
1671632700000|2022-12-21 14:25:00|2247.6||2247.6||2247.6||2247.6||19
1671633000000|2022-12-21 14:30:00||2236.6||2236.6||2236.6||2236.6|0
1671633900000|2022-12-21 14:45:00|2247.3||2246.8||2247.3||2246.8||0
1671634200000|2022-12-21 14:50:00|2247.3|2236.8|2248.1|2236.8|2248.8|2236.8|2247.3|2236.8|14
1671634500000|2022-12-21 14:55:00|2247.8|2237.8|2246.8|2237.8|2247.8|2237.8|2246.8|2237.8|1
1671634800000|2022-12-21 15:00:00||2237.3||2236.8||2237.3||2236.8|5
1671635400000|2022-12-21 15:10:00|2247.3|2238.8|2246.6|2236.8|2247.3|2238.8|2246.6|2236.8|4
1671635700000|2022-12-21 15:15:00|2246.8||2246.8||2247.1||2246.8||3
1671696900000|2022-12-22 08:15:00||2236.8||2236.8||2236.8||2236.8|0
1671697500000|2022-12-22 08:25:00|2252.6|2240.8|2254.6|2232.8|2254.6|2240.8|2252.6|2232.8|1
1671697800000|2022-12-22 08:30:00|2257.6|2233.8|2257.3|2246.6|2257.6|2246.6|2256.8|2233.8|1
1671698100000|2022-12-22 08:35:00|2257.6|2249.3|2260.8|2248.1|2260.8|2252.6|2257.6|2244.6|43
1671698400000|2022-12-22 08:40:00|2259.8|2248.3|2255.1|2243.1|2259.8|2248.3|2255.1|2243.1|11
1671698700000|2022-12-22 08:45:00||2241.3||2241.3||2244.3||2241.3|15
1671699000000|2022-12-22 08:50:00|2250.8|2241.6|2252.8|2242.1|2255.1|2242.1|2250.8|2241.6|1
1671699300000|2022-12-22 08:55:00|2255.3|2241.8|2254.3|2241.3|2255.3|2241.8|2254.3|2241.3|12
1671699600000|2022-12-22 09:00:00|2255.8||2255.8||2255.8||2255.3||0
1671699900000|2022-12-22 09:05:00|2257.1|2241.6|2257.1|2241.8|2257.1|2241.8|2257.1|2241.3|0
1671700200000|2022-12-22 09:10:00|2257.8|2243.3|2259.3|2248.1|2259.3|2249.8|2257.8|2243.3|25
1671700500000|2022-12-22 09:15:00|2260.3||2260.3||2260.3||2260.3||0
1671700800000|2022-12-22 09:20:00|2259.8|2246.1|2259.6|2246.1|2259.8|2246.1|2259.6|2246.1|0
1671701100000|2022-12-22 09:25:00|2258.3|2248.3|2259.6|2250.8|2259.6|2250.8|2258.3|2248.3|1
1671701400000|2022-12-22 09:30:00|2259.8|2249.8|2259.1|2246.1|2259.8|2251.6|2254.6|2246.1|53
1671701700000|2022-12-22 09:35:00||2246.3||2246.3||2246.3||2246.3|0
1671702300000|2022-12-22 09:45:00|2258.6||2258.6||2258.6||2258.6||0
1671702600000|2022-12-22 09:50:00|2257.3||2257.3||2257.3||2257.3||0
1671702900000|2022-12-22 09:55:00|2256.8|2246.6|2250.8|2241.6|2256.8|2246.6|2250.8|2241.6|52
1671703200000|2022-12-22 10:00:00|2251.8|2242.3|2255.1|2241.8|2255.3|2242.3|2251.8|2241.6|6
1671703500000|2022-12-22 10:05:00|2254.8|2242.1|2250.8|2241.6|2254.8|2242.1|2250.1|2241.6|5
1671703800000|2022-12-22 10:10:00|2249.3|2241.8|2249.3|2239.3|2249.3|2241.8|2249.3|2239.3|32
1671704100000|2022-12-22 10:15:00|2249.1|2238.6|2247.8|2236.6|2249.1|2238.6|2245.8|2236.6|16
1671704400000|2022-12-22 10:20:00|2245.8|2235.6|2244.8|2235.6|2245.8|2235.6|2244.8|2235.6|0
1671704700000|2022-12-22 10:25:00|2245.8|2235.8|2247.8|2235.8|2247.8|2235.8|2245.8|2235.6|29
1671705300000|2022-12-22 10:35:00|2244.1|2236.1|2244.1|2235.8|2244.1|2236.1|2244.1|2235.8|1
1671705600000|2022-12-22 10:40:00|2247.8|2236.8|2246.8|2236.8|2247.8|2236.8|2244.8|2236.8|7
1671705900000|2022-12-22 10:45:00|2247.6|2237.1|2247.8|2237.3|2248.8|2237.3|2247.6|2237.1|12
1671706200000|2022-12-22 10:50:00||2237.6||2237.6||2237.6||2237.6|0
1671706500000|2022-12-22 10:55:00||2237.1||2237.1||2237.3||2237.1|0
1671706800000|2022-12-22 11:00:00||2237.3||2237.3||2237.3||2237.3|0
1671707100000|2022-12-22 11:05:00|||||||||3
1671707700000|2022-12-22 11:15:00||2237.1||2237.1||2237.1||2237.1|0
1671708000000|2022-12-22 11:20:00|2247.6||2247.6||2247.6||2247.6||2
1671708300000|2022-12-22 11:25:00||2235.8||2235.8||2235.8||2235.8|0
1671708600000|2022-12-22 11:30:00|2243.8|2235.3|2246.8|2235.3|2247.6|2235.3|2243.8|2234.8|10
1671708900000|2022-12-22 11:35:00|2245.8|2235.8|2245.8|2235.8|2245.8|2235.8|2245.8|2235.8|0
1671709200000|2022-12-22 11:40:00|2246.8|2236.1|2246.8|2236.1|2246.8|2236.3|2246.8|2236.1|5
1671709500000|2022-12-22 11:45:00||2236.8||2236.8||2236.8||2236.8|0
1671709800000|2022-12-22 11:50:00|2247.6|2237.1|2249.1|2238.8|2249.3|2238.8|2247.6|2237.1|7
1671710100000|2022-12-22 11:55:00|2248.6|2238.3|2248.6|2238.1|2248.6|2238.6|2248.6|2238.1|0
1671710400000|2022-12-22 12:00:00||2237.3||2237.1||2237.3||2236.6|0
1671710700000|2022-12-22 12:05:00||2237.3||2237.1||2237.3||2237.1|0
1671711000000|2022-12-22 12:10:00||2236.8||2236.3||2236.8||2235.8|5
1671711300000|2022-12-22 12:15:00|2245.8|2236.1|2245.8|2234.6|2245.8|2236.3|2245.8|2234.3|0
1671711600000|2022-12-22 12:20:00||2234.3||2234.3||2235.1||2234.1|0
1671711900000|2022-12-22 12:25:00|2245.6|2234.1|2245.6|2233.8|2245.6|2234.1|2245.6|2233.8|0
1671712200000|2022-12-22 12:30:00|2245.8||2244.8||2248.3||2244.8||4
1671713100000|2022-12-22 12:45:00||2233.6||2232.8||2233.6||2232.3|0
1671713400000|2022-12-22 12:50:00|2241.8|2232.6|2241.8|2233.3|2241.8|2233.3|2241.8|2232.1|1
1671713700000|2022-12-22 12:55:00|2244.8|2233.1|2244.8|2233.8|2244.8|2233.8|2244.8|2232.6|2
1671714000000|2022-12-22 13:00:00||2233.6||2233.8||2234.3||2233.6|0
1671714300000|2022-12-22 13:05:00||2234.1||2233.8||2234.1||2233.1|0
1671714600000|2022-12-22 13:10:00|2247.1|2234.1|2247.1|2234.6|2247.1|2234.6|2247.1|2234.1|4
1671714900000|2022-12-22 13:15:00|2246.8|2234.8|2246.8|2234.1|2246.8|2234.8|2246.8|2234.1|0
1671715200000|2022-12-22 13:20:00||2233.8||2234.3||2234.3||2233.8|0
1671715800000|2022-12-22 13:30:00|2246.6|2232.6|2245.1|2232.3|2246.6|2232.6|2241.8|2232.1|4
1671716100000|2022-12-22 13:35:00||2232.6||2231.6||2233.1||2231.6|7
1671716400000|2022-12-22 13:40:00|2244.8|2231.3|2244.3|2230.1|2244.8|2231.6|2241.8|2229.6|4
1671716700000|2022-12-22 13:45:00|2244.1|2229.8|2243.6|2229.3|2244.1|2229.8|2243.6|2229.3|0
1671717000000|2022-12-22 13:50:00|2239.8|2228.8|2239.8|2228.8|2239.8|2229.1|2239.8|2228.8|1
1671717300000|2022-12-22 13:55:00|2240.8|2229.1|2244.6|2232.8|2244.6|2232.8|2240.8|2229.1|11
1671717600000|2022-12-22 14:00:00|2243.8|2233.1|2243.8|2233.6|2243.8|2233.6|2243.8|2232.8|0
1671717900000|2022-12-22 14:05:00|2243.6||2243.6||2243.6||2243.6||0
1671718200000|2022-12-22 14:10:00||2232.3||2231.8||2232.3||2231.8|0
1671718500000|2022-12-22 14:15:00|2241.8|2230.1|2241.8|2229.3|2241.8|2230.1|2241.8|2229.3|0
1671718800000|2022-12-22 14:20:00||2229.8||2229.6||2230.1||2229.6|0
1671719100000|2022-12-22 14:25:00|2239.8|2229.3|2239.8|2228.8|2239.8|2229.3|2239.8|2228.8|0
1671719400000|2022-12-22 14:30:00|2238.8||2238.8||2238.8||2238.8||1
1671719700000|2022-12-22 14:35:00|2236.8|2227.3|2238.6|2224.8|2238.8|2227.3|2233.3|2224.8|19
1671720000000|2022-12-22 14:40:00|2238.3|2222.6|2232.8|2222.1|2238.3|2222.6|2232.8|2221.8|2
1671720300000|2022-12-22 14:45:00||2221.8||2223.3||2223.6||2221.8|5
1671720600000|2022-12-22 14:50:00|2234.8|2223.6|2234.8|2224.1|2234.8|2224.3|2234.8|2223.1|5
1671720900000|2022-12-22 14:55:00|2234.6|2224.3|2236.6|2224.8|2237.3|2226.1|2234.6|2224.1|6
1671721200000|2022-12-22 15:00:00|2236.8|2228.8|2234.8|2224.8|2237.3|2228.8|2234.8|2224.8|5
1671721500000|2022-12-22 15:05:00|2235.8|2225.8|2238.3|2226.8|2238.6|2226.8|2235.8|2225.8|2
1671721800000|2022-12-22 15:10:00||2227.1||2226.8||2227.1||2226.8|0
1671722100000|2022-12-22 15:15:00|2238.1|2224.8|2237.8|2225.3|2238.1|2225.3|2237.8|2224.8|6
1671784500000|2022-12-23 08:35:00|2240.6|2230.3|2243.6|2230.3|2243.6|2230.3|2240.6|2230.3|1
1671784800000|2022-12-23 08:40:00|2243.3|2231.3|2243.6|2230.1|2243.6|2231.3|2243.3|2230.1|0
1671785100000|2022-12-23 08:45:00|2243.3|2228.8|2240.6|2229.1|2243.3|2230.1|2240.6|2228.8|0
1671785400000|2022-12-23 08:50:00|2243.3|2229.3|2243.1|2228.1|2243.3|2229.3|2243.1|2228.1|10
1671785700000|2022-12-23 08:55:00||2228.6||2228.6||2228.6||2227.8|0
1671786000000|2022-12-23 09:00:00|2243.6|2229.3|2244.3|2230.1|2244.3|2230.1|2243.6|2229.3|0
1671786300000|2022-12-23 09:05:00|2245.1|2230.6|2245.1|2232.3|2245.1|2232.3|2245.1|2230.1|1
1671786600000|2022-12-23 09:10:00||2232.1||2231.8||2232.1||2231.6|0
1671786900000|2022-12-23 09:15:00|2245.8|2232.6|2245.8|2232.8|2245.8|2232.8|2245.8|2232.3|0
1671787200000|2022-12-23 09:20:00||2233.3||2234.1||2234.1||2233.3|0
1671787500000|2022-12-23 09:25:00||2234.6||2233.3||2234.6||2233.3|0
1671787800000|2022-12-23 09:30:00|2245.6|2233.1|2245.6|2232.8|2245.6|2233.1|2245.6|2232.8|0
1671788400000|2022-12-23 09:40:00||2233.6||2233.6||2233.6||2233.6|0
1671788700000|2022-12-23 09:45:00|2245.3|2233.3|2245.3|2233.1|2245.3|2233.3|2245.3|2233.1|0
1671789000000|2022-12-23 09:50:00||2232.8||2232.6||2233.1||2232.6|0
1671789300000|2022-12-23 09:55:00||2232.8||2232.6||2232.8||2232.6|0
1671789600000|2022-12-23 10:00:00|2245.6|2233.1|2245.6|2233.8|2245.6|2233.8|2245.6|2233.1|5
1671790500000|2022-12-23 10:15:00||2234.1||2234.1||2234.1||2234.1|0
1671790800000|2022-12-23 10:20:00||2233.8||2235.8||2235.8||2233.8|1
1671791100000|2022-12-23 10:25:00||2234.8||2234.8||2234.8||2234.8|0
1671791400000|2022-12-23 10:30:00|2245.8|2233.8|2245.8|2234.1|2245.8|2234.6|2245.8|2233.8|1
1671791700000|2022-12-23 10:35:00||2234.3||2234.6||2234.6||2234.1|0
1671793200000|2022-12-23 11:00:00||2232.1||2231.8||2232.1||2231.8|1
1671793500000|2022-12-23 11:05:00|2245.6|2231.1|2245.6|2231.1|2245.6|2231.1|2245.6|2231.1|0
1671794100000|2022-12-23 11:15:00|2245.3||2245.3||2245.3||2245.3||0
1671794400000|2022-12-23 11:20:00|2245.6|2230.1|2244.3|2229.6|2245.6|2230.1|2244.3|2229.6|0
1671794700000|2022-12-23 11:25:00|2245.1||2244.3||2245.1||2244.1||0
1671795000000|2022-12-23 11:30:00|2244.1||2243.8||2244.6||2243.8||0
1671795300000|2022-12-23 11:35:00|2243.3||2244.3||2244.3||2243.3||0
1671795600000|2022-12-23 11:40:00|2244.1||2244.6||2244.8||2244.1||0
1671795900000|2022-12-23 11:45:00|2244.3||2244.3||2244.3||2244.3||0
1671796200000|2022-12-23 11:50:00|2244.6||2244.1||2244.6||2244.1||0
1671796500000|2022-12-23 11:55:00|2243.8||2243.3||2244.1||2243.3||0
1671796800000|2022-12-23 12:00:00|2243.6||2243.8||2244.3||2243.1||0
1671797100000|2022-12-23 12:05:00|2244.6|2229.8|2243.6|2229.6|2244.6|2229.8|2243.1|2229.6|0
1671797400000|2022-12-23 12:10:00|2243.3|2229.8|2241.8|2229.6|2243.3|2229.8|2241.6|2229.6|0
1671797700000|2022-12-23 12:15:00|2242.1||2242.1||2242.3||2242.1||0
1671798000000|2022-12-23 12:20:00|2242.3||2241.6||2242.3||2241.6||1
1671798300000|2022-12-23 12:25:00|2241.1||2241.3||2241.3||2240.8||0
1671798600000|2022-12-23 12:30:00|2241.6||2241.3||2241.6||2241.1||0
1671798900000|2022-12-23 12:35:00|2241.8||2241.6||2242.1||2241.6||0
1671799200000|2022-12-23 12:40:00|2241.8||2242.1||2242.1||2241.8||0
1671799800000|2022-12-23 12:50:00|2242.3|2229.8|2242.3|2229.8|2242.3|2229.8|2242.3|2229.8|0
1671800400000|2022-12-23 13:00:00|2242.1||2242.3||2242.3||2242.1||0
1671801000000|2022-12-23 13:10:00|2242.1|2229.6|2242.3|2229.6|2242.3|2229.6|2242.1|2229.6|0
1671801300000|2022-12-23 13:15:00|2243.3||2242.6||2243.3||2242.6||0
1671801900000|2022-12-23 13:25:00|2243.3||2243.1||2243.3||2243.1||0
1671802200000|2022-12-23 13:30:00|2243.3|2229.8|2243.1|2229.8|2243.3|2229.8|2242.8|2229.8|0
1671802500000|2022-12-23 13:35:00|2243.3|2231.8|2244.3|2232.1|2244.3|2232.1|2243.1|2231.8|0
1671802800000|2022-12-23 13:40:00|2244.1|2230.1|2244.6|2232.8|2244.8|2232.8|2244.1|2230.1|7
1671803100000|2022-12-23 13:45:00|2244.3|2233.1|2244.1|2233.1|2244.3|2233.1|2244.1|2233.1|0
1671803400000|2022-12-23 13:50:00||2234.8||2234.8||2234.8||2234.8|0
1671803700000|2022-12-23 13:55:00||2233.1||2233.1||2233.1||2233.1|7
1671804000000|2022-12-23 14:00:00|2245.3||2243.8||2245.3||2243.8||3
1671804300000|2022-12-23 14:05:00|2244.1|2230.3|2243.8|2230.3|2244.1|2230.3|2243.8|2230.3|0
1671804600000|2022-12-23 14:10:00|2243.1|2230.1|2243.6|2230.1|2243.6|2230.1|2242.6|2230.1|0
1671804900000|2022-12-23 14:15:00|2243.3||2243.6||2243.6||2243.1||0
1671805500000|2022-12-23 14:25:00|2243.3||2243.3||2243.3||2243.1||0
1671805800000|2022-12-23 14:30:00|2242.8||2241.6||2243.1||2241.6||0
1671806100000|2022-12-23 14:35:00|2240.8||2240.6||2241.6||2240.6||1
1671806400000|2022-12-23 14:40:00|2240.1|2229.8|2239.8|2226.1|2240.8|2229.8|2239.1|2225.1|5
1671806700000|2022-12-23 14:45:00|2240.6|2226.8|2238.8|2226.8|2240.6|2226.8|2238.8|2226.8|0
1671807300000|2022-12-23 14:55:00|2240.8|2227.1|2240.8|2227.3|2240.8|2227.3|2240.8|2227.1|1
1671807600000|2022-12-23 15:00:00|2243.1|2225.8|2243.8|2226.1|2244.8|2226.1|2243.1|2225.8|0
1671807900000|2022-12-23 15:05:00|2243.6||2240.8||2243.6||2240.8||0
1671808200000|2022-12-23 15:10:00||2226.8||2226.8||2226.8||2226.8|0
1671808500000|2022-12-23 15:15:00|2238.8|2227.1|2240.8|2227.1|2240.8|2228.8|2238.8|2227.1|1
1672128900000|2022-12-27 08:15:00|2240.8|2227.1|2240.8|2227.1|2240.8|2227.1|2240.8|2227.1|0
1672129800000|2022-12-27 08:30:00|2244.6|2228.1|2245.1|2228.1|2250.8|2228.1|2244.6|2228.1|0
1672130100000|2022-12-27 08:35:00|2247.1|2229.1|2247.3|2231.6|2250.3|2232.8|2247.1|2229.1|0
1672130400000|2022-12-27 08:40:00|2247.6|2232.6|2244.6|2231.8|2247.6|2232.6|2244.6|2231.3|0
1672130700000|2022-12-27 08:45:00|2245.8|2232.6|2243.6|2232.1|2246.8|2232.8|2243.6|2232.1|0
1672131000000|2022-12-27 08:50:00|2243.8|2231.8|2243.3|2231.8|2244.8|2231.8|2242.8|2231.8|0
1672131300000|2022-12-27 08:55:00|2246.3|2232.1|2246.3|2232.8|2246.8|2232.8|2246.3|2232.1|1
1672131600000|2022-12-27 09:00:00|2246.8|2231.8|2245.6|2231.8|2246.8|2231.8|2245.6|2231.8|0
1672131900000|2022-12-27 09:05:00|2245.8||2245.3||2246.1||2245.1||0
1672132200000|2022-12-27 09:10:00|2245.6||2245.6||2245.8||2245.3||0
1672132500000|2022-12-27 09:15:00|2245.8|2230.1|2243.8|2228.6|2246.1|2230.1|2243.6|2228.6|0
1672132800000|2022-12-27 09:20:00|2243.6||2243.8||2243.8||2243.3||0
1672133100000|2022-12-27 09:25:00|2244.1|2228.8|2243.8|2229.3|2244.1|2229.3|2243.8|2228.8|0
1672133400000|2022-12-27 09:30:00||2229.8||2229.8||2229.8||2229.8|0
1672134000000|2022-12-27 09:40:00||2230.1||2230.1||2230.1||2230.1|0
1672134300000|2022-12-27 09:45:00||2230.3||2230.3||2230.3||2230.3|0
1672134600000|2022-12-27 09:50:00|2244.3|2230.6|2243.6|2230.6|2244.3|2230.6|2243.6|2230.6|5
1672134900000|2022-12-27 09:55:00|2243.3|2231.8|2243.6|2231.8|2243.8|2231.8|2243.3|2231.8|0
1672135200000|2022-12-27 10:00:00|2242.6||2242.1||2242.6||2241.8||0
1672135500000|2022-12-27 10:05:00|2241.3||2240.6||2241.3||2240.3||0
1672135800000|2022-12-27 10:10:00|2240.8||2241.3||2241.6||2240.8||0
1672136100000|2022-12-27 10:15:00|2241.1||2241.6||2241.6||2241.1||0
1672136400000|2022-12-27 10:20:00|2241.3||2241.3||2241.3||2241.3||0
1672136700000|2022-12-27 10:25:00|2241.6||2241.8||2241.8||2241.6||0
1672137000000|2022-12-27 10:30:00|2241.3|2230.8|2242.8|2231.8|2243.8|2235.1|2239.8|2230.8|91
1672137300000|2022-12-27 10:35:00|2243.1|2232.1|2245.6|2236.1|2245.6|2236.1|2242.8|2232.1|42
1672137600000|2022-12-27 10:40:00|2245.3|2236.3|2245.6|2236.3|2245.6|2236.3|2245.3|2236.3|7
1672137900000|2022-12-27 10:45:00|2245.8|2237.6|2245.8|2237.6|2245.8|2237.6|2245.8|2237.6|4
1672138200000|2022-12-27 10:50:00|2246.3|2237.8|2246.8|2236.8|2248.3|2237.8|2246.3|2236.1|43
1672138500000|2022-12-27 10:55:00|2247.1|2237.1|2250.1|2237.8|2250.6|2237.8|2247.1|2237.1|0
1672138800000|2022-12-27 11:00:00||2238.1||2237.8||2238.3||2237.8|11
1672139100000|2022-12-27 11:05:00|2250.8|2238.3|2250.3|2237.6|2250.8|2238.3|2250.3|2237.6|0
1672139400000|2022-12-27 11:10:00||2237.8||2237.8||2237.8||2237.8|0
1672139700000|2022-12-27 11:15:00||2238.3||2238.6||2238.6||2238.1|0
1672140000000|2022-12-27 11:20:00||2238.3||2238.3||2238.3||2238.3|0
1672140600000|2022-12-27 11:30:00|||||||||1
1672141200000|2022-12-27 11:40:00|2249.3|2237.8|2249.3|2237.8|2249.3|2237.8|2249.3|2237.8|0
1672142700000|2022-12-27 12:05:00|2249.1||2249.1||2249.1||2249.1||2
1672143300000|2022-12-27 12:15:00|2249.3||2249.3||2249.3||2249.3||0
1672143600000|2022-12-27 12:20:00||2238.1||2238.3||2238.3||2238.1|0
1672143900000|2022-12-27 12:25:00||2238.6||2238.8||2238.8||2238.6|0
1672144200000|2022-12-27 12:30:00||2238.3||2238.1||2238.3||2238.1|5
1672145700000|2022-12-27 12:55:00|2248.8|2237.8|2248.6|2235.3|2248.8|2237.8|2248.6|2235.3|15
1672146000000|2022-12-27 13:00:00||2235.6||2236.8||2236.8||2235.6|0
1672146300000|2022-12-27 13:05:00|2248.3|2237.1|2248.6|2237.1|2248.6|2237.1|2248.3|2237.1|0
1672146600000|2022-12-27 13:10:00||2237.3||2237.8||2237.8||2237.3|0
1672146900000|2022-12-27 13:15:00|2248.8|2237.6|2248.8|2237.8|2248.8|2237.8|2248.8|2237.6|10
1672147500000|2022-12-27 13:25:00||2238.1||2238.6||2238.6||2238.1|0
1672147800000|2022-12-27 13:30:00||2238.8||2238.1||2238.8||2238.1|0
1672148400000|2022-12-27 13:40:00|2248.1||2247.8||2248.1||2247.6||0
1672149600000|2022-12-27 14:00:00|2247.3|2237.8|2247.8|2236.8|2247.8|2237.8|2244.8|2235.8|16
1672149900000|2022-12-27 14:05:00||2237.1||2237.1||2237.1||2237.1|0
1672150200000|2022-12-27 14:10:00||2236.8||2236.6||2236.8||2236.6|0
1672150800000|2022-12-27 14:20:00||2236.8||2237.6||2237.6||2236.8|0
1672151100000|2022-12-27 14:25:00||2237.8||2237.8||2237.8||2237.8|0
1672151400000|2022-12-27 14:30:00|2247.6|2237.6|2246.8|2236.3|2247.6|2237.8|2246.8|2235.3|29
1672151700000|2022-12-27 14:35:00|2246.6||2246.3||2246.6||2246.3||0
1672152600000|2022-12-27 14:50:00|||||||||1
1672153200000|2022-12-27 15:00:00|2246.1|2236.6|2246.3|2236.6|2246.3|2236.6|2246.1|2236.6|0
1672153800000|2022-12-27 15:10:00||2236.3||2236.8||2236.8||2236.3|2
1672154100000|2022-12-27 15:15:00|2247.3|2237.1|2247.8|2237.1|2247.8|2237.8|2247.3|2237.1|6
1672217400000|2022-12-28 08:50:00|2246.3|2234.3|2243.8|2229.8|2246.3|2234.3|2243.6|2229.6|5
1672217700000|2022-12-28 08:55:00|2243.6|2231.8|2241.8|2228.8|2243.6|2231.8|2241.8|2227.3|5
1672218000000|2022-12-28 09:00:00|2242.6|2227.6|2241.1|2227.3|2242.6|2227.6|2240.6|2227.1|5
1672218300000|2022-12-28 09:05:00|2241.3|2227.6|2240.6|2227.1|2241.3|2227.6|2239.6|2226.1|0
1672218600000|2022-12-28 09:10:00|2240.3||2240.8||2241.8||2240.3||6
1672218900000|2022-12-28 09:15:00|2240.6||2239.6||2240.6||2239.6||0
1672219200000|2022-12-28 09:20:00|2238.6|2224.6|2240.8|2227.3|2240.8|2227.3|2238.6|2224.6|6
1672219500000|2022-12-28 09:25:00|2240.3|2227.6|2240.8|2227.6|2240.8|2227.6|2240.3|2227.6|0
1672219800000|2022-12-28 09:30:00|2240.6||2240.8||2240.8||2240.6||0
1672220100000|2022-12-28 09:35:00|2240.3|2228.1|2240.8|2227.8|2240.8|2228.1|2240.3|2227.8|0
1672220400000|2022-12-28 09:40:00||2228.1||2228.3||2228.8||2228.1|0
1672221000000|2022-12-28 09:50:00||2228.6||2228.6||2228.6||2228.3|0
1672221300000|2022-12-28 09:55:00|2242.1|2228.8|2242.1|2229.8|2242.1|2229.8|2242.1|2228.8|0
1672221600000|2022-12-28 10:00:00|2241.8|2228.8|2241.6|2227.8|2242.1|2228.8|2240.8|2226.8|0
1672221900000|2022-12-28 10:05:00|2241.3|2227.6|2242.1|2228.3|2242.1|2228.6|2241.1|2226.8|0
1672222200000|2022-12-28 10:10:00|2241.8|2228.1|2241.8|2228.8|2242.1|2229.1|2241.6|2227.8|0
1672222500000|2022-12-28 10:15:00|2242.1|2228.6|2242.1|2228.8|2242.1|2229.1|2242.1|2228.6|0
1672222800000|2022-12-28 10:20:00||2228.3||2229.6||2229.6||2228.3|0
1672223100000|2022-12-28 10:25:00|2243.3|2230.1|2243.6|2229.8|2243.8|2230.1|2243.3|2229.1|0
1672223400000|2022-12-28 10:30:00|2243.3|2229.1|2243.1|2228.8|2243.3|2229.3|2242.8|2228.8|0
1672223700000|2022-12-28 10:35:00|2242.8|2229.3|2242.6|2228.8|2243.6|2229.3|2242.6|2228.8|0
1672224000000|2022-12-28 10:40:00|2242.8|2229.1|2242.8|2228.8|2243.1|2229.1|2242.8|2228.8|0
1672224300000|2022-12-28 10:45:00|2242.6|2228.3|2242.3|2228.8|2242.6|2228.8|2242.3|2228.3|0
1672224600000|2022-12-28 10:50:00|2242.8|2229.1|2241.8|2228.3|2242.8|2229.1|2241.8|2228.3|0
1672224900000|2022-12-28 10:55:00|2242.1||2241.8||2242.3||2241.8||0
1672225200000|2022-12-28 11:00:00|2242.1|2228.6|2242.3|2228.6|2242.3|2228.6|2242.1|2228.6|0
1672225500000|2022-12-28 11:05:00|2242.6|2228.8|2242.6|2228.8|2242.8|2228.8|2242.3|2228.8|0
1672225800000|2022-12-28 11:10:00|2242.8|2228.6|2242.8|2229.3|2242.8|2229.6|2242.3|2228.6|0
1672226100000|2022-12-28 11:15:00||2229.6||2229.6||2229.6||2229.3|0
1672226400000|2022-12-28 11:20:00|2243.6|2229.8|2243.6|2229.8|2243.6|2229.8|2243.6|2229.8|0
1672226700000|2022-12-28 11:25:00||2230.1||2230.3||2230.3||2229.8|0
1672227000000|2022-12-28 11:30:00||2230.1||2229.8||2230.1||2229.8|0
1672227300000|2022-12-28 11:35:00|2243.3|2230.1|2243.1|2230.1|2243.3|2230.1|2243.1|2229.8|0
1672227600000|2022-12-28 11:40:00|2243.3|2230.3|2243.3|2230.3|2243.3|2230.3|2243.1|2230.3|0
1672227900000|2022-12-28 11:45:00|2242.8|2230.1|2243.3|2230.1|2243.3|2230.1|2242.8|2230.1|0
1672228200000|2022-12-28 11:50:00|2243.1||2242.8||2243.1||2242.8||0
1672228500000|2022-12-28 11:55:00|2243.1||2240.6||2243.1||2240.6||0
1672229100000|2022-12-28 12:05:00|2243.1||2242.8||2243.1||2242.8||1
1672229400000|2022-12-28 12:10:00|2242.6||2242.3||2242.6||2242.1||0
1672229700000|2022-12-28 12:15:00|2242.6||2243.3||2243.3||2242.6||0
1672230000000|2022-12-28 12:20:00|2242.8||2243.3||2243.3||2242.8||0
1672230300000|2022-12-28 12:25:00|2243.1||2243.3||2243.3||2243.1||0
1672230600000|2022-12-28 12:30:00|2243.1||2243.3||2243.3||2242.8||0
1672230900000|2022-12-28 12:35:00|2242.8||2243.1||2243.1||2242.8||0
1672231200000|2022-12-28 12:40:00|2242.8||2242.8||2242.8||2242.3||0
1672231500000|2022-12-28 12:45:00|2242.6||2242.6||2242.6||2242.6||0
1672232100000|2022-12-28 12:55:00|2242.3||2242.3||2242.3||2242.1||0
1672232400000|2022-12-28 13:00:00|2242.1||2241.6||2242.3||2241.6||0
1672232700000|2022-12-28 13:05:00|2241.1||2241.6||2241.6||2241.1||0
1672233000000|2022-12-28 13:10:00|2241.1||2242.1||2242.1||2240.8||0
1672233300000|2022-12-28 13:15:00|2241.8||2241.6||2241.8||2241.6||0
1672233600000|2022-12-28 13:20:00|2241.3||2242.8||2242.8||2241.3||0
1672233900000|2022-12-28 13:25:00|2242.6||2242.6||2242.6||2242.3||0
1672234200000|2022-12-28 13:30:00|2242.1||2242.6||2242.6||2241.8||0
1672234500000|2022-12-28 13:35:00|2242.3||2241.6||2242.3||2241.6||0
1672234800000|2022-12-28 13:40:00|2241.8||2240.8||2241.8||2240.8||4
1672235100000|2022-12-28 13:45:00|||||||||4
1672235400000|2022-12-28 13:50:00||2230.3||2230.3||2230.3||2230.3|0
1672236000000|2022-12-28 14:00:00|2242.8|2230.6|2243.8|2231.1|2243.8|2231.3|2242.8|2230.6|2
1672236300000|2022-12-28 14:05:00||2231.3||2231.8||2231.8||2231.3|0
1672236600000|2022-12-28 14:10:00||2231.6||2232.3||2232.3||2231.6|0
1672236900000|2022-12-28 14:15:00||2232.6||2232.6||2232.6||2232.3|0
1672237200000|2022-12-28 14:20:00||2232.8||2232.8||2232.8||2232.3|0
1672237500000|2022-12-28 14:25:00|2244.8|2232.6|2244.8|2234.1|2244.8|2234.3|2244.8|2232.6|5
1672237800000|2022-12-28 14:30:00|2247.1|2234.3|2247.3|2235.8|2247.3|2235.8|2247.1|2234.3|0
1672238100000|2022-12-28 14:35:00||2236.3||2236.3||2236.6||2236.1|0
1672238400000|2022-12-28 14:40:00||2236.6||2237.8||2237.8||2236.6|0
1672238700000|2022-12-28 14:45:00|2246.8|2236.6|2246.8|2236.6|2246.8|2236.6|2246.8|2236.6|2
1672239000000|2022-12-28 14:50:00|2246.6|2236.3|2246.8|2232.6|2246.8|2236.3|2246.6|2232.6|0
1672239300000|2022-12-28 14:55:00|2246.6|2232.3|2246.8|2231.1|2246.8|2233.1|2246.1|2231.1|0
1672240500000|2022-12-28 15:15:00||2231.3||2231.3||2231.3||2231.3|0
1672301700000|2022-12-29 08:15:00||2231.3||2231.3||2231.3||2231.3|0
1672302600000|2022-12-29 08:30:00|2249.1|2224.8|2240.3|2217.8|2249.1|2224.8|2240.3|2211.8|0
1672302900000|2022-12-29 08:35:00|2239.3|2218.3|2237.8|2223.1|2239.6|2223.1|2236.6|2218.3|0
1672303200000|2022-12-29 08:40:00|2238.1|2223.3|2234.8|2223.3|2238.1|2223.3|2234.8|2223.3|0
1672303500000|2022-12-29 08:45:00|2235.6||2235.6||2235.6||2235.6||0
1672303800000|2022-12-29 08:50:00|2235.8|2222.8|2238.8|2225.6|2238.8|2225.8|2235.8|2222.8|4
1672304100000|2022-12-29 08:55:00||2226.3||2226.1||2226.3||2225.8|0
1672304400000|2022-12-29 09:00:00||2225.8||2226.6||2226.6||2225.8|0
1672304700000|2022-12-29 09:05:00||2227.3||2227.6||2227.6||2227.3|0
1672305000000|2022-12-29 09:10:00||2227.8||2228.1||2228.1||2227.8|0
1672305300000|2022-12-29 09:15:00||2227.8||2228.6||2228.6||2227.8|0
1672305600000|2022-12-29 09:20:00|2240.8|2228.3|2240.8|2228.8|2240.8|2228.8|2240.8|2228.1|0
1672305900000|2022-12-29 09:25:00||2229.3||2230.6||2231.3||2229.3|1
1672306200000|2022-12-29 09:30:00|2241.1|2230.3|2241.1|2229.1|2241.1|2231.1|2241.1|2229.1|19
1672306500000|2022-12-29 09:35:00|2244.3|2229.6|2242.8|2229.6|2244.3|2230.1|2242.8|2229.6|6
1672306800000|2022-12-29 09:40:00||2228.8||2229.3||2229.3||2228.6|0
1672307100000|2022-12-29 09:45:00|2242.6|2229.1|2241.8|2227.8|2242.6|2229.8|2241.8|2227.8|2
1672307400000|2022-12-29 09:50:00|2241.6|2227.1|2240.3|2227.1|2241.6|2227.1|2240.3|2227.1|6
1672307700000|2022-12-29 09:55:00|2239.8|2224.8|2239.1|2226.8|2239.8|2226.8|2239.1|2224.8|1
1672308000000|2022-12-29 10:00:00|2238.8|2227.8|2239.1|2225.6|2239.1|2230.8|2238.8|2224.8|7
1672308300000|2022-12-29 10:05:00||2226.3||2224.8||2226.3||2224.8|0
1672308600000|2022-12-29 10:10:00|2238.8|2223.6|2235.8|2223.6|2238.8|2223.6|2235.8|2223.6|1
1672308900000|2022-12-29 10:15:00||2223.8||2223.3||2223.8||2223.1|0
1672309200000|2022-12-29 10:20:00||2223.1||2224.6||2224.6||2222.8|0
1672309500000|2022-12-29 10:25:00||2224.8||2224.3||2224.8||2223.1|0
1672309800000|2022-12-29 10:30:00|2237.8|2224.6|2238.8|2224.3|2239.1|2227.8|2237.8|2224.3|2
1672310100000|2022-12-29 10:35:00|2239.1|2224.6|2239.1|2226.8|2239.1|2226.8|2239.1|2224.3|1
1672310400000|2022-12-29 10:40:00|2241.3|2227.8|2240.3|2227.8|2241.3|2227.8|2240.3|2227.8|11
1672311000000|2022-12-29 10:50:00||2228.1||2228.3||2228.3||2227.8|0
1672311300000|2022-12-29 10:55:00||2227.8||2227.8||2228.1||2227.8|0
1672311600000|2022-12-29 11:00:00|2241.6|2228.1|2241.8|2228.1|2241.8|2228.1|2241.6|2228.1|0
1672311900000|2022-12-29 11:05:00|2241.3|2227.8|2241.1|2227.8|2241.3|2227.8|2241.1|2227.8|0
1672312500000|2022-12-29 11:15:00|2240.8|2228.1|2240.6|2227.8|2240.8|2228.8|2240.6|2227.8|0
1672313100000|2022-12-29 11:25:00|2240.8||2240.8||2240.8||2240.8||0
1672313400000|2022-12-29 11:30:00|2240.6||2240.6||2240.6||2240.6||0
1672313700000|2022-12-29 11:35:00|2240.3|2228.1|2240.3|2227.8|2240.3|2229.1|2240.3|2227.8|0
1672314000000|2022-12-29 11:40:00|2240.6|2228.1|2240.6|2228.8|2240.6|2228.8|2240.6|2228.1|0
1672314600000|2022-12-29 11:50:00|2240.3|2227.8|2238.8|2227.8|2240.3|2227.8|2238.8|2227.8|0
1672315200000|2022-12-29 12:00:00|2240.3|2228.8|2239.6|2228.6|2240.3|2228.8|2239.1|2228.1|3
1672315500000|2022-12-29 12:05:00||2228.3||2229.3||2229.3||2228.3|1
1672315800000|2022-12-29 12:10:00||2229.6||2229.1||2229.6||2229.1|0
1672316100000|2022-12-29 12:15:00||2228.6||2228.8||2228.8||2228.6|0
1672316400000|2022-12-29 12:20:00|2238.8|2228.6|2238.8|2229.8|2238.8|2229.8|2238.8|2228.6|0
1672316700000|2022-12-29 12:25:00|2241.3|2228.8|2241.3|2231.8|2241.3|2231.8|2241.3|2228.8|4
1672317000000|2022-12-29 12:30:00||2229.1||2229.1||2229.1||2229.1|6
1672317300000|2022-12-29 12:35:00||2229.3||2229.1||2229.3||2229.1|0
1672317600000|2022-12-29 12:40:00|2241.1|2228.3|2240.8|2228.3|2241.1|2228.3|2240.8|2228.3|0
1672318500000|2022-12-29 12:55:00|2239.8||2239.8||2239.8||2239.8||0
1672318800000|2022-12-29 13:00:00|2240.8||2240.6||2240.8||2240.6||0
1672319100000|2022-12-29 13:05:00|2240.3||2240.6||2240.6||2240.3||0
1672319700000|2022-12-29 13:15:00|2240.3||2240.3||2240.3||2240.3||0
1672320000000|2022-12-29 13:20:00|2240.6||2240.6||2240.6||2240.6||0
1672320300000|2022-12-29 13:25:00|2240.3||2239.8||2240.3||2239.8||0
1672320600000|2022-12-29 13:30:00|2240.3||2240.3||2240.3||2240.3||0
1672320900000|2022-12-29 13:35:00|2240.1|2227.8|2240.1|2227.8|2240.1|2227.8|2240.1|2227.8|0
1672321200000|2022-12-29 13:40:00||2228.1||2227.8||2228.1||2227.8|0
1672321500000|2022-12-29 13:45:00|2240.3|2228.1|2240.3|2228.8|2240.3|2228.8|2240.3|2228.1|0
1672321800000|2022-12-29 13:50:00||2228.6||2228.6||2228.8||2228.6|0
1672322100000|2022-12-29 13:55:00|2240.6|2228.8|2241.8|2229.8|2241.8|2230.1|2240.6|2228.8|15
1672322400000|2022-12-29 14:00:00|2241.6||2241.6||2241.6||2241.6||0
1672323300000|2022-12-29 14:15:00||2228.6||2228.6||2228.6||2228.6|0
1672323600000|2022-12-29 14:20:00||2229.1||2228.8||2229.3||2228.8|0
1672323900000|2022-12-29 14:25:00||2229.1||2228.8||2229.3||2228.8|0
1672324200000|2022-12-29 14:30:00||2229.1||2228.8||2229.3||2228.8|0
1672324800000|2022-12-29 14:40:00||2228.3||2228.3||2228.6||2228.3|0
1672325100000|2022-12-29 14:45:00|2241.3||2241.3||2241.3||2241.3||0
1672325400000|2022-12-29 14:50:00||2228.1||2228.1||2228.1||2228.1|0
1672325700000|2022-12-29 14:55:00|2241.1|2227.8|2241.1|2227.8|2241.1|2227.8|2241.1|2227.8|0
1672326000000|2022-12-29 15:00:00|2240.8|2225.1|2240.8|2225.1|2240.8|2225.1|2240.6|2225.1|0
1672326300000|2022-12-29 15:05:00|2241.6||2241.6||2241.6||2241.6||0
1672326600000|2022-12-29 15:10:00|2240.8|2225.3|2240.8|2225.8|2240.8|2225.8|2240.8|2225.3|0
1672326900000|2022-12-29 15:15:00||2226.1||2227.8||2227.8||2226.1|0
1672388100000|2022-12-30 08:15:00|2240.8|2227.8|2240.8|2227.8|2240.8|2227.8|2240.8|2227.8|0
1672389300000|2022-12-30 08:35:00|2243.1|2225.1|2238.8|2228.8|2244.6|2228.8|2238.8|2225.1|0
1672389600000|2022-12-30 08:40:00||2228.3||2228.1||2228.3||2226.3|0
1672389900000|2022-12-30 08:45:00||2228.3||2229.1||2229.3||2227.6|0
1672390200000|2022-12-30 08:50:00||2229.3||2229.1||2229.6||2229.1|0
1672390500000|2022-12-30 08:55:00|2240.6|2230.3|2240.6|2229.3|2240.6|2230.3|2240.6|2229.1|1
1672390800000|2022-12-30 09:00:00||2229.6||2229.3||2229.8||2229.3|0
1672391100000|2022-12-30 09:05:00||2229.6||2229.3||2229.8||2229.3|0
1672391400000|2022-12-30 09:10:00||2228.1||2228.1||2228.1||2228.1|0
1672391700000|2022-12-30 09:15:00||2226.8||2226.8||2226.8||2226.8|0
1672392000000|2022-12-30 09:20:00||2227.3||2227.3||2227.6||2227.3|0
1672392300000|2022-12-30 09:25:00||2227.6||2227.3||2227.6||2227.3|0
1672392600000|2022-12-30 09:30:00||2227.6||2227.1||2227.6||2226.8|0
1672392900000|2022-12-30 09:35:00||2228.3||2228.3||2228.8||2228.1|0
1672393200000|2022-12-30 09:40:00||2229.6||2229.3||2229.6||2229.1|0
1672393800000|2022-12-30 09:50:00||2228.1||2228.8||2228.8||2228.1|0
1672394100000|2022-12-30 09:55:00||2229.1||2229.6||2229.6||2229.1|0
1672394400000|2022-12-30 10:00:00|2240.8|2229.8|2246.6|2233.8|2247.6|2233.8|2240.8|2229.8|20
1672394700000|2022-12-30 10:05:00|2246.3|2233.3|2246.3|2233.3|2246.3|2233.3|2246.3|2233.3|0
1672395000000|2022-12-30 10:10:00||2232.8||2232.6||2232.8||2232.6|0
1672395600000|2022-12-30 10:20:00||2233.1||2233.8||2233.8||2233.1|5
1672395900000|2022-12-30 10:25:00|2246.6|2234.1|2246.6|2233.8|2246.6|2234.6|2246.6|2233.8|0
1672396200000|2022-12-30 10:30:00|2246.3|2234.1|2246.3|2234.3|2246.3|2234.3|2246.3|2234.1|0
1672396500000|2022-12-30 10:35:00||2234.6||2234.3||2234.6||2234.3|0
1672396800000|2022-12-30 10:40:00||2234.6||2234.3||2234.6||2234.3|0
1672397100000|2022-12-30 10:45:00||2234.6||2235.1||2235.1||2234.6|0
1672397700000|2022-12-30 10:55:00||2234.8||2235.6||2235.6||2234.8|0
1672398000000|2022-12-30 11:00:00|2246.6|2235.3|2248.8|2235.3|2248.8|2235.3|2246.6|2234.6|6
1672398300000|2022-12-30 11:05:00||2235.1||2234.8||2235.1||2234.8|0
1672398600000|2022-12-30 11:10:00|2247.8|2235.1|2247.8|2235.1|2247.8|2235.1|2247.8|2235.1|0
1672399800000|2022-12-30 11:30:00||2235.3||2235.1||2236.8||2235.1|10
1672401000000|2022-12-30 11:50:00||2235.3||2236.1||2236.1||2235.3|0
1672401600000|2022-12-30 12:00:00|2247.6||2247.6||2247.6||2247.6||0
1672401900000|2022-12-30 12:05:00||2235.8||2236.3||2236.3||2235.8|0
1672402200000|2022-12-30 12:10:00||2236.1||2238.3||2238.3||2235.8|0
1672402500000|2022-12-30 12:15:00|2247.8||2247.8||2247.8||2247.8||5
1672402800000|2022-12-30 12:20:00||2238.6||2238.6||2238.6||2238.6|10
1672403700000|2022-12-30 12:35:00||2238.8||2238.8||2238.8||2238.6|0
1672404000000|2022-12-30 12:40:00|2248.8|2239.1|2249.8|2239.6|2249.8|2239.6|2248.8|2238.8|2
1672404300000|2022-12-30 12:45:00|2251.6|2239.8|2253.6|2239.8|2253.6|2240.1|2251.6|2239.6|2
1672404600000|2022-12-30 12:50:00||2240.1||2239.8||2240.1||2239.6|0
1672404900000|2022-12-30 12:55:00||2239.6||2240.1||2240.1||2239.6|3
1672405200000|2022-12-30 13:00:00|2253.3|2240.3|2253.3|2239.8|2253.3|2240.8|2253.3|2239.8|0
1672405500000|2022-12-30 13:05:00|2250.8|2240.1|2250.8|2240.6|2250.8|2240.6|2250.8|2240.1|0
1672405800000|2022-12-30 13:10:00|2249.8|2240.8|2249.8|2241.1|2249.8|2241.1|2249.8|2240.8|0
1672406100000|2022-12-30 13:15:00|2251.8|2240.8|2251.8|2241.8|2251.8|2241.8|2251.8|2240.6|0
1672406400000|2022-12-30 13:20:00||2242.1||2242.1||2242.1||2242.1|0
1672406700000|2022-12-30 13:25:00|2253.3|2241.8|2256.3|2243.1|2256.3|2243.8|2253.3|2241.8|9
1672407000000|2022-12-30 13:30:00|2257.6|2242.6|2257.3|2243.1|2257.6|2243.1|2257.3|2242.6|0
1672407300000|2022-12-30 13:35:00||2242.8||2242.8||2245.8||2242.8|0
1672407600000|2022-12-30 13:40:00|2256.8|2243.1|2254.3|2243.3|2256.8|2243.3|2254.3|2243.1|0
1672407900000|2022-12-30 13:45:00||2243.6||2243.8||2243.8||2243.3|0
1672408200000|2022-12-30 13:50:00|2256.1|2244.1|2256.1|2243.8|2256.1|2246.1|2256.1|2243.8|2
1672408500000|2022-12-30 13:55:00||2244.1||2244.1||2244.1||2243.8|0
1672408800000|2022-12-30 14:00:00|2255.8|2244.3|2255.8|2245.3|2255.8|2245.3|2255.8|2244.3|0
1672409100000|2022-12-30 14:05:00|2256.1|2245.6|2256.1|2245.3|2256.1|2245.6|2256.1|2245.3|2
1672409400000|2022-12-30 14:10:00||2244.8||2244.1||2244.8||2244.1|0
1672409700000|2022-12-30 14:15:00||2244.3||2244.3||2244.6||2244.3|0
1672410000000|2022-12-30 14:20:00|2255.8||2255.8||2255.8||2255.8||0
1672410300000|2022-12-30 14:25:00||2244.6||2244.6||2244.6||2244.6|0
1672410600000|2022-12-30 14:30:00||2244.3||2244.8||2244.8||2244.3|0
1672410900000|2022-12-30 14:35:00||2244.6||2244.8||2244.8||2244.6|1
1672411200000|2022-12-30 14:40:00|2255.6|2244.6|2255.6|2243.8|2255.6|2244.6|2255.6|2243.8|1
1672411500000|2022-12-30 14:45:00|2253.8|2244.3|2255.8|2245.6|2255.8|2245.6|2253.8|2243.8|2
1672411800000|2022-12-30 14:50:00|2255.6|2245.8|2255.6|2245.6|2255.6|2245.8|2255.6|2245.6|5
1672412100000|2022-12-30 14:55:00|2255.8|2245.8|2258.8|2245.6|2259.8|2250.8|2255.8|2245.6|53
1672412400000|2022-12-30 15:00:00||2239.8||2240.1||2240.1||2239.8|0
1672412700000|2022-12-30 15:05:00|2258.6|2239.8|2257.8|2242.6|2258.6|2242.6|2257.8|2239.8|0
1672413000000|2022-12-30 15:10:00|2257.6|2242.8|2257.1|2242.8|2257.6|2242.8|2257.1|2242.8|0
1672413300000|2022-12-30 15:15:00|2256.8|2246.8|2254.8|2242.8|2256.8|2246.8|2254.8|2242.8|1
1672733700000|2023-01-03 08:15:00|2276.8|2266.8|2276.8|2266.8|2276.8|2266.8|2276.8|2266.8|0
1672734600000|2023-01-03 08:30:00|2288.8|2275.3|2288.8|2275.3|2288.8|2275.3|2288.8|2275.3|0
1672734900000|2023-01-03 08:35:00|2288.3|2274.1|2283.8|2272.8|2288.8|2274.1|2283.8|2268.8|0
1672735200000|2023-01-03 08:40:00|2283.6||2288.3||2288.3||2283.6||11
1672735500000|2023-01-03 08:45:00|2287.8|2279.8|2287.6|2272.1|2288.1|2279.8|2278.8|2268.8|23
1672735800000|2023-01-03 08:50:00|2287.8|2272.3|2288.8|2277.8|2288.8|2277.8|2287.6|2272.3|0
1672736100000|2023-01-03 08:55:00|2289.6|2277.6|2293.8|2280.6|2296.6|2281.1|2289.6|2277.6|21
1672736400000|2023-01-03 09:00:00|2293.6|2280.8|2297.6|2282.8|2298.3|2283.3|2293.3|2279.6|15
1672736700000|2023-01-03 09:05:00|2297.8|2283.3|2297.8|2283.3|2298.6|2288.8|2293.8|2282.6|0
1672737000000|2023-01-03 09:10:00|2297.1|2283.6|2293.8|2281.8|2297.1|2285.8|2293.8|2281.8|56
1672737300000|2023-01-03 09:15:00|2295.8|2282.1|2293.8|2284.8|2295.8|2284.8|2293.8|2281.8|5
1672737600000|2023-01-03 09:20:00|2292.8|2282.1|2292.8|2282.1|2294.8|2282.1|2292.8|2282.1|3
1672737900000|2023-01-03 09:25:00|2294.8|2279.1|2290.8|2278.8|2294.8|2281.8|2288.8|2278.8|42
1672738200000|2023-01-03 09:30:00|2293.1||2293.1||2293.1||2290.8||6
1672738500000|2023-01-03 09:35:00|2290.8|2278.8|2290.8|2278.8|2293.6|2278.8|2288.8|2278.8|20
1672738800000|2023-01-03 09:40:00||2279.1||2280.8||2280.8||2279.1|2
1672739100000|2023-01-03 09:45:00|2290.6|2279.1|2290.8|2279.1|2290.8|2279.1|2290.6|2278.8|9
1672739400000|2023-01-03 09:50:00||2279.3||2279.1||2279.3||2279.1|0
1672739700000|2023-01-03 09:55:00|2292.6|2279.3|2293.1|2279.3|2293.6|2279.3|2292.6|2279.3|3
1672740000000|2023-01-03 10:00:00|2290.8|2279.8|2290.8|2279.8|2293.1|2279.8|2290.8|2279.8|10
1672740600000|2023-01-03 10:10:00|2290.6||2290.8||2291.8||2290.6||6
1672740900000|2023-01-03 10:15:00|2291.8|2282.8|2292.8|2279.8|2294.8|2282.8|2291.8|2279.8|6
1672741200000|2023-01-03 10:20:00||2280.1||2280.1||2280.1||2280.1|0
1672741500000|2023-01-03 10:25:00|2292.6||2292.6||2292.6||2292.6||0
1672741800000|2023-01-03 10:30:00|2293.1|2280.8|2293.8|2282.8|2293.8|2282.8|2293.1|2280.3|0
1672742100000|2023-01-03 10:35:00|2293.6|2280.1|2291.8|2280.8|2293.6|2280.8|2291.8|2280.1|2
1672742400000|2023-01-03 10:40:00|2289.8|2281.8|2291.8|2281.8|2291.8|2281.8|2289.8|2281.8|1
1672742700000|2023-01-03 10:45:00|2293.1|2282.8|2293.8|2283.8|2294.6|2283.8|2293.1|2282.8|5
1672743000000|2023-01-03 10:50:00|2293.3||2292.8||2293.3||2292.8||0
1672743300000|2023-01-03 10:55:00|2293.8|2283.1|2293.8|2283.1|2293.8|2283.1|2293.8|2283.1|5
1672743600000|2023-01-03 11:00:00|||||||||2
1672743900000|2023-01-03 11:05:00|2292.8|2282.8|2290.8|2281.8|2292.8|2282.8|2290.8|2281.8|10
1672744200000|2023-01-03 11:10:00|2292.8||2292.8||2292.8||2290.8||15
1672744500000|2023-01-03 11:15:00|2293.3|2282.8|2294.8|2282.8|2295.1|2286.8|2293.3|2282.8|0
1672744800000|2023-01-03 11:20:00|2295.1||2296.6||2296.6||2295.1||1
1672745400000|2023-01-03 11:30:00|2296.8|2283.1|2294.8|2284.8|2297.8|2288.8|2294.8|2283.1|6
1672745700000|2023-01-03 11:35:00|2293.8|2283.3|2297.6|2283.8|2297.8|2285.8|2293.6|2283.3|36
1672746000000|2023-01-03 11:40:00|2296.8|2288.8|2295.3|2283.8|2297.6|2288.8|2295.3|2283.8|0
1672746300000|2023-01-03 11:45:00|2295.1|2283.6|2293.8|2281.3|2295.3|2283.6|2293.8|2281.1|7
1672746600000|2023-01-03 11:50:00|2294.6|2279.8|2292.8|2278.8|2294.8|2279.8|2292.8|2278.8|5
1672746900000|2023-01-03 11:55:00|2293.6||2292.6||2293.6||2290.8||0
1672747200000|2023-01-03 12:00:00|2293.3|2279.8|2291.8|2281.3|2293.6|2281.3|2291.8|2279.8|0
1672747500000|2023-01-03 12:05:00|2292.8|2282.8|2291.8|2280.1|2293.6|2282.8|2291.8|2280.1|3
1672747800000|2023-01-03 12:10:00|2290.8|2279.1|2293.1|2279.6|2293.6|2284.8|2290.8|2279.1|0
1672748100000|2023-01-03 12:15:00|2293.3|2279.8|2292.6|2279.1|2293.3|2279.8|2290.8|2277.1|40
1672748400000|2023-01-03 12:20:00|2293.6|2282.8|2293.3|2282.8|2293.6|2282.8|2293.3|2282.8|0
1672748700000|2023-01-03 12:25:00|2295.3|2282.1|2294.8|2280.8|2296.6|2282.1|2294.8|2280.8|10
1672749000000|2023-01-03 12:30:00|2294.6|2280.6|2293.3|2279.3|2296.3|2282.8|2293.3|2279.3|3
1672749300000|2023-01-03 12:35:00|2293.1|2279.8|2293.1|2279.3|2293.1|2279.8|2293.1|2279.1|11
1672749600000|2023-01-03 12:40:00|2294.8|2277.3|2290.8|2277.3|2294.8|2277.3|2290.8|2277.3|0
1672749900000|2023-01-03 12:45:00|2291.8|2278.8|2290.8|2277.3|2292.8|2278.8|2290.8|2277.3|3
1672750200000|2023-01-03 12:50:00|2293.8|2280.3|2293.8|2282.6|2293.8|2282.6|2293.8|2280.3|11
1672750500000|2023-01-03 12:55:00|2292.8|2281.3|2290.8|2279.1|2293.6|2281.3|2290.8|2278.8|37
1672750800000|2023-01-03 13:00:00||2278.8||2278.1||2278.8||2277.8|3
1672751100000|2023-01-03 13:05:00||2278.6||2278.8||2279.8||2278.6|11
1672751400000|2023-01-03 13:10:00|2289.1|2278.3|2290.8|2277.6|2290.8|2278.3|2289.1|2275.1|5
1672751700000|2023-01-03 13:15:00|2290.3|2278.1|2289.8|2280.1|2290.3|2280.8|2289.8|2277.8|13
1672752000000|2023-01-03 13:20:00|2289.6|2279.8|2289.8|2277.8|2290.3|2280.8|2289.6|2275.6|5
1672752300000|2023-01-03 13:25:00|2288.8||2288.8||2288.8||2288.8||0
1672752600000|2023-01-03 13:30:00|2287.3|2276.1|2288.8|2277.8|2288.8|2277.8|2287.3|2276.1|10
1672752900000|2023-01-03 13:35:00||2276.1||2276.3||2276.3||2276.1|0
1672753200000|2023-01-03 13:40:00|2290.6|2277.8|2290.1|2277.8|2290.6|2277.8|2290.1|2277.8|1
1672753500000|2023-01-03 13:45:00||2276.8||2276.6||2276.8||2276.6|0
1672753800000|2023-01-03 13:50:00||2277.8||2279.1||2279.1||2277.8|0
1672754100000|2023-01-03 13:55:00||2279.8||2281.1||2281.1||2279.8|0
1672754700000|2023-01-03 14:05:00|2290.8|2281.8|2292.8|2283.3|2292.8|2283.3|2290.8|2281.8|8
1672755000000|2023-01-03 14:10:00|2293.8|2283.8|2293.8|2282.8|2293.8|2283.8|2293.8|2277.1|5
1672755300000|2023-01-03 14:15:00|2294.3||2294.8||2294.8||2294.3||1
1672755600000|2023-01-03 14:20:00|2294.6||2294.6||2294.6||2294.6||0
1672755900000|2023-01-03 14:25:00|2294.3|2279.8|2294.3|2282.8|2294.6|2282.8|2294.3|2279.8|0
1672756200000|2023-01-03 14:30:00|2294.1|2283.8|2294.6|2282.8|2294.6|2284.8|2294.1|2281.1|3
1672756500000|2023-01-03 14:35:00|2293.8||2293.8||2293.8||2293.8||0
1672756800000|2023-01-03 14:40:00|2294.6|2283.8|2296.8|2287.8|2296.8|2288.1|2294.6|2283.8|54
1672757100000|2023-01-03 14:45:00|2297.8|2283.8|2295.8|2284.1|2298.3|2284.1|2295.8|2283.8|35
1672757400000|2023-01-03 14:50:00|2293.6|2285.8|2293.6|2284.1|2293.6|2285.8|2293.6|2284.1|2
1672757700000|2023-01-03 14:55:00|2291.3|2283.3|2294.8|2282.8|2294.8|2283.3|2291.3|2282.8|4
1672758000000|2023-01-03 15:00:00||2279.8||2280.1||2280.1||2279.8|10
1672758300000|2023-01-03 15:05:00||2279.8||2281.1||2281.1||2279.8|0
1672758600000|2023-01-03 15:10:00|2294.6|2281.8|2294.6|2283.1|2294.6|2283.1|2294.6|2281.8|0
1672758900000|2023-01-03 15:15:00|2293.8||2294.8||2294.8||2293.8||3
1672821300000|2023-01-04 08:35:00|2300.6|2287.8|2304.8|2295.8|2304.8|2295.8|2300.6|2287.8|6
1672821600000|2023-01-04 08:40:00|2305.6|2296.6|2304.8|2294.8|2307.6|2297.8|2304.8|2293.1|30
1672821900000|2023-01-04 08:45:00|2305.8|2295.3|2307.6|2297.3|2307.6|2297.8|2305.3|2295.3|22
1672822200000|2023-01-04 08:50:00|2307.3|2296.8|2305.8|2293.8|2307.3|2296.8|2304.8|2293.1|3
1672822500000|2023-01-04 08:55:00|2306.8|2294.1|2307.3|2297.8|2307.8|2297.8|2306.8|2293.8|5
1672822800000|2023-01-04 09:00:00|2307.8|2296.1|2305.6|2291.8|2307.8|2296.1|2305.6|2291.3|30
1672823100000|2023-01-04 09:05:00|2305.8|2292.1|2305.3|2293.1|2305.8|2293.1|2305.3|2291.8|0
1672823700000|2023-01-04 09:15:00|2304.8|2291.3|2304.8|2291.8|2304.8|2294.8|2302.8|2291.3|5
1672824000000|2023-01-04 09:20:00|2302.8|2290.8|2302.8|2290.8|2303.8|2290.8|2302.8|2290.8|0
1672824300000|2023-01-04 09:25:00|2301.8|2291.8|2300.8|2288.1|2301.8|2291.8|2299.8|2287.8|19
1672824600000|2023-01-04 09:30:00|2298.8|2288.8|2300.8|2288.8|2300.8|2288.8|2298.8|2288.8|3
1672824900000|2023-01-04 09:35:00|2298.8|2289.8|2299.8|2287.1|2300.8|2289.8|2296.8|2287.1|55
1672825200000|2023-01-04 09:40:00|2300.8|2288.8|2300.8|2288.8|2300.8|2288.8|2300.8|2288.8|0
1672825500000|2023-01-04 09:45:00||2291.3||2291.3||2291.3||2291.3|3
1672825800000|2023-01-04 09:50:00|2303.6||2302.8||2303.6||2302.8||7
1672826100000|2023-01-04 09:55:00|2302.3||2302.8||2302.8||2302.3||17
1672826400000|2023-01-04 10:00:00|2300.8||2302.8||2302.8||2300.8||0
1672826700000|2023-01-04 10:05:00||2293.1||2293.1||2293.1||2293.1|4
1672827000000|2023-01-04 10:10:00|2305.1|2291.3|2302.8|2291.3|2305.1|2293.3|2302.8|2291.3|12
1672827300000|2023-01-04 10:15:00|2301.3|2288.8|2302.8|2290.8|2302.8|2293.3|2301.3|2288.8|10
1672827600000|2023-01-04 10:20:00||2293.3||2291.1||2293.3||2290.1|7
1672828200000|2023-01-04 10:30:00|2302.6||2302.6||2302.8||2302.6||0
1672828500000|2023-01-04 10:35:00|2302.8||2300.8||2302.8||2300.8||0
1672828800000|2023-01-04 10:40:00||2289.1||2289.1||2289.1||2289.1|1
1672829400000|2023-01-04 10:50:00||2288.8||2287.8||2288.8||2287.8|3
1672829700000|2023-01-04 10:55:00|2300.6||2298.8||2300.6||2298.8||0
1672830000000|2023-01-04 11:00:00|2298.3|2287.1|2295.8|2283.1|2298.8|2287.1|2294.8|2280.3|6
1672830300000|2023-01-04 11:05:00|2297.3||2295.8||2298.1||2295.8||0
1672830600000|2023-01-04 11:10:00|2296.8|2287.8|2297.8|2288.8|2297.8|2288.8|2296.8|2283.1|0
1672830900000|2023-01-04 11:15:00||2284.1||2284.1||2288.8||2284.1|30
1672831200000|2023-01-04 11:20:00|2299.3|2285.1|2298.8|2285.1|2300.3|2285.1|2298.8|2285.1|0
1672831500000|2023-01-04 11:25:00|2296.8|2285.8|2297.8|2286.8|2297.8|2286.8|2296.8|2285.8|0
1672831800000|2023-01-04 11:30:00|2294.8|2286.3|2296.8|2283.8|2297.8|2286.3|2294.8|2283.8|8
1672832100000|2023-01-04 11:35:00|2296.3|2284.1|2296.1|2280.3|2296.3|2284.1|2293.6|2279.6|2
1672832400000|2023-01-04 11:40:00|2296.3|2280.6|2296.8|2282.3|2296.8|2282.3|2296.3|2280.6|0
1672832700000|2023-01-04 11:45:00||2282.8||2282.8||2286.8||2282.8|1
1672833600000|2023-01-04 12:00:00|2295.8|2283.1|2295.8|2283.1|2295.8|2283.1|2295.8|2283.1|0
1672833900000|2023-01-04 12:05:00||2283.8||2284.1||2284.1||2283.8|0
1672834200000|2023-01-04 12:10:00|2294.8|2283.8|2295.8|2281.6|2295.8|2283.8|2294.8|2278.8|7
1672834500000|2023-01-04 12:15:00||2281.8||2283.6||2283.6||2281.8|0
1672834800000|2023-01-04 12:20:00|2294.8|2282.8|2295.8|2283.6|2295.8|2283.6|2294.8|2282.8|0
1672835100000|2023-01-04 12:25:00|2290.8|2283.8|2295.8|2283.8|2295.8|2283.8|2290.8|2281.8|2
1672835400000|2023-01-04 12:30:00|2292.8|2284.1|2299.3|2287.6|2300.8|2288.3|2292.8|2284.1|60
1672835700000|2023-01-04 12:35:00|2300.1|2287.8|2298.8|2285.1|2300.1|2287.8|2298.8|2285.1|0
1672836000000|2023-01-04 12:40:00|2300.6|2286.1|2299.8|2286.1|2300.8|2286.1|2299.1|2285.1|0
1672836300000|2023-01-04 12:45:00|2299.6||2299.6||2299.6||2299.6||0
1672836600000|2023-01-04 12:50:00|2299.3|2286.3|2299.6|2286.1|2299.6|2286.8|2299.3|2286.1|10
1672836900000|2023-01-04 12:55:00||2287.8||2287.8||2287.8||2287.8|0
1672837200000|2023-01-04 13:00:00|2300.8|2291.1|2300.8|2291.3|2300.8|2291.3|2300.8|2291.1|1
1672837500000|2023-01-04 13:05:00|2301.8|2291.8|2301.8|2291.8|2302.1|2292.8|2301.8|2291.8|0
1672837800000|2023-01-04 13:10:00|2302.1|2292.8|2300.8|2288.6|2302.1|2292.8|2300.6|2286.3|12
1672838400000|2023-01-04 13:20:00|2301.3|2292.6|2302.6|2292.6|2302.6|2292.6|2301.3|2292.6|16
1672838700000|2023-01-04 13:25:00|2304.6|2292.8|2303.8|2291.3|2304.6|2292.8|2303.8|2291.3|2
1672839000000|2023-01-04 13:30:00|2304.6||2302.8||2304.8||2302.8||0
1672839300000|2023-01-04 13:35:00||2290.8||2290.8||2290.8||2290.8|0
1672839600000|2023-01-04 13:40:00|2303.8||2304.1||2304.3||2303.6||0
1672839900000|2023-01-04 13:45:00|2304.3|2286.1|2303.3|2287.8|2304.3|2287.8|2300.3|2286.1|5
1672840200000|2023-01-04 13:50:00|2303.1||2303.3||2303.3||2303.1||0
1672840500000|2023-01-04 13:55:00|2303.6|2288.1|2303.8|2290.8|2305.6|2290.8|2303.3|2288.1|0
1672840800000|2023-01-04 14:00:00|2304.3|2291.1|2302.8|2291.1|2304.3|2291.1|2302.8|2291.1|0
1672841100000|2023-01-04 14:05:00|2302.6|2290.8|2300.8|2285.8|2302.6|2290.8|2300.3|2285.8|12
1672841700000|2023-01-04 14:15:00|2302.3|2287.8|2302.8|2287.8|2302.8|2288.1|2302.3|2287.8|0
1672842000000|2023-01-04 14:20:00||2288.1||2288.1||2288.1||2288.1|0
1672842300000|2023-01-04 14:25:00|2302.6|2288.8|2302.8|2288.8|2302.8|2288.8|2302.6|2288.8|0
1672842600000|2023-01-04 14:30:00|2303.6||2302.8||2304.3||2302.8||0
1672842900000|2023-01-04 14:35:00|2303.1||2302.3||2303.1||2302.1||0
1672843200000|2023-01-04 14:40:00|2301.8||2299.8||2301.8||2299.8||0
1672843500000|2023-01-04 14:45:00|2300.8|2291.8|2300.8|2288.3|2300.8|2291.8|2300.8|2288.3|2
1672843800000|2023-01-04 14:50:00|2299.8||2297.8||2299.8||2297.8||11
1672844100000|2023-01-04 14:55:00|2298.8||2299.8||2299.8||2298.8||1
1672845000000|2023-01-04 15:10:00|2297.8||2297.8||2297.8||2297.8||0
1672908300000|2023-01-05 08:45:00|2302.6|2286.8|2302.8|2289.1|2302.8|2289.1|2302.6|2286.8|0
1672908600000|2023-01-05 08:50:00|2301.8|2288.8|2302.8|2289.8|2302.8|2289.8|2299.8|2288.8|1
1672908900000|2023-01-05 08:55:00|2302.6|2290.8|2299.8|2289.8|2302.8|2290.8|2299.8|2289.8|6
1672909200000|2023-01-05 09:00:00|2300.8||2300.8||2300.8||2300.8||1
1672909500000|2023-01-05 09:05:00|2301.8|2288.8|2301.3|2285.8|2301.8|2288.8|2298.8|2284.8|4
1672909800000|2023-01-05 09:10:00|2301.6|2284.8|2296.8|2284.8|2301.6|2284.8|2296.8|2284.8|0
1672910100000|2023-01-05 09:15:00|2299.8|2285.1|2299.6|2286.1|2301.8|2286.1|2299.6|2285.1|11
1672910400000|2023-01-05 09:20:00|2297.8|2285.8|2299.6|2287.8|2299.6|2287.8|2297.8|2285.8|1
1672910700000|2023-01-05 09:25:00|2300.6||2301.8||2301.8||2300.6||2
1672911000000|2023-01-05 09:30:00|2301.6|2286.8|2300.8|2286.8|2301.8|2286.8|2300.8|2286.8|0
1672911300000|2023-01-05 09:35:00|2301.8||2301.8||2301.8||2301.8||0
1672911600000|2023-01-05 09:40:00||2287.3||2288.3||2288.3||2287.1|0
1672911900000|2023-01-05 09:45:00|2302.8|2288.1|2305.3|2289.6|2305.3|2289.8|2302.8|2287.3|13
1672912200000|2023-01-05 09:50:00|2305.8|2292.8|2305.8|2292.8|2305.8|2292.8|2303.8|2290.3|3
1672912500000|2023-01-05 09:55:00|2306.8|2293.1|2309.3|2296.8|2309.6|2296.8|2306.8|2293.1|7
1672912800000|2023-01-05 10:00:00|2304.8|2293.1|2308.8|2293.3|2308.8|2293.3|2304.8|2292.8|5
1672913100000|2023-01-05 10:05:00|2308.1|2293.1|2309.3|2295.8|2309.3|2296.3|2308.1|2293.1|1
1672913400000|2023-01-05 10:10:00||2294.8||2294.8||2294.8||2294.6|0
1672913700000|2023-01-05 10:15:00|2308.8|2294.6|2308.8|2296.1|2308.8|2296.1|2308.8|2294.3|0
1672914000000|2023-01-05 10:20:00|2307.8|2293.8|2308.8|2293.8|2308.8|2293.8|2305.8|2293.1|20
1672914300000|2023-01-05 10:25:00||2294.1||2297.8||2297.8||2293.8|10
1672914600000|2023-01-05 10:30:00|2309.6|2298.8|2311.8|2297.3|2312.6|2298.8|2304.3|2295.3|23
1672914900000|2023-01-05 10:35:00|2311.6|2299.8|2312.8|2300.8|2313.1|2300.8|2311.3|2299.8|38
1672915200000|2023-01-05 10:40:00|2315.6|2302.8|2313.3|2297.8|2315.8|2302.8|2310.8|2297.1|24
1672915500000|2023-01-05 10:45:00|2313.1||2313.3||2313.3||2312.8||0
1672915800000|2023-01-05 10:50:00|2314.1|2298.6|2313.6|2297.8|2314.1|2298.6|2313.3|2297.8|0
1672916100000|2023-01-05 10:55:00|2313.1||2310.8||2313.1||2310.8||0
1672916700000|2023-01-05 11:05:00|2311.6||2311.6||2311.6||2311.6||5
1672917300000|2023-01-05 11:15:00|2311.8|2298.8|2311.6|2298.8|2311.8|2298.8|2311.6|2298.8|0
1672917600000|2023-01-05 11:20:00||2297.8||2297.8||2297.8||2297.8|0
1672917900000|2023-01-05 11:25:00|2311.3|2298.1|2308.8|2298.1|2311.3|2298.1|2308.8|2298.1|0
1672918500000|2023-01-05 11:35:00|2307.8|2297.8|2307.8|2296.1|2307.8|2299.8|2307.8|2296.1|0
1672919100000|2023-01-05 11:45:00|2308.3|2294.8|2308.1|2294.1|2308.8|2294.8|2308.1|2294.1|0
1672919400000|2023-01-05 11:50:00|2308.3|2294.3|2308.3|2294.8|2308.3|2294.8|2308.3|2294.1|0
1672919700000|2023-01-05 11:55:00|2308.6|2295.1|2308.8|2295.8|2308.8|2295.8|2308.6|2295.1|0
1672920000000|2023-01-05 12:00:00||2295.3||2295.6||2295.6||2295.3|0
1672920300000|2023-01-05 12:05:00||2295.1||2295.8||2295.8||2295.1|0
1672920600000|2023-01-05 12:10:00||2295.6||2296.1||2296.1||2295.6|0
1672920900000|2023-01-05 12:15:00||2296.3||2296.6||2297.3||2296.3|0
1672921200000|2023-01-05 12:20:00|2310.8|2296.8|2313.8|2302.8|2315.8|2302.8|2310.8|2296.8|12
1672921500000|2023-01-05 12:25:00|2315.3|2303.1|2310.8|2299.1|2315.8|2303.1|2310.8|2299.1|27
1672921800000|2023-01-05 12:30:00|2315.6|2299.3|2313.8|2301.8|2315.6|2303.3|2313.8|2298.8|3
1672922100000|2023-01-05 12:35:00|2315.6|2302.8|2315.6|2303.1|2315.6|2303.1|2315.6|2302.8|0
1672922400000|2023-01-05 12:40:00|2315.3|2303.3|2315.8|2305.8|2315.8|2305.8|2315.3|2303.3|10
1672922700000|2023-01-05 12:45:00|2315.6|2306.8|2315.6|2305.1|2315.6|2306.8|2315.6|2304.8|0
1672923000000|2023-01-05 12:50:00|2315.8|2304.8|2315.8|2305.8|2315.8|2305.8|2315.8|2304.8|0
1672923600000|2023-01-05 13:00:00||2304.8||2304.1||2304.8||2304.1|1
1672923900000|2023-01-05 13:05:00||2304.6||2304.1||2304.8||2304.1|0
1672924200000|2023-01-05 13:10:00|2315.6|2303.8|2315.6|2304.1|2315.6|2304.1|2315.6|2303.8|0
1672924500000|2023-01-05 13:15:00|2313.8|2303.8|2312.8|2301.1|2313.8|2303.8|2312.6|2300.8|3
1672924800000|2023-01-05 13:20:00|2313.6|2301.3|2313.6|2301.6|2313.8|2301.6|2313.6|2301.3|0
1672925100000|2023-01-05 13:25:00|2313.3|2301.8|2314.8|2302.6|2314.8|2302.6|2313.3|2301.8|2
1672925400000|2023-01-05 13:30:00||2301.8||2302.6||2302.6||2301.8|2
1672925700000|2023-01-05 13:35:00|2313.8|2301.8|2313.8|2301.8|2313.8|2301.8|2313.8|2301.8|0
1672926000000|2023-01-05 13:40:00|2314.8|2302.6|2314.8|2302.6|2314.8|2302.6|2314.8|2302.6|0
1672926600000|2023-01-05 13:50:00|2314.6|2301.8|2313.8|2301.3|2314.6|2301.8|2313.8|2301.3|0
1672926900000|2023-01-05 13:55:00||2301.6||2301.6||2301.6||2301.6|0
1672927200000|2023-01-05 14:00:00|2312.8|2300.8|2312.8|2300.8|2312.8|2300.8|2312.8|2300.8|0
1672927800000|2023-01-05 14:10:00|2312.6|2301.1|2312.6|2301.1|2312.6|2301.1|2312.6|2301.1|0
1672928100000|2023-01-05 14:15:00|2312.8|2301.3|2314.3|2301.8|2314.3|2301.8|2312.8|2301.3|10
1672928400000|2023-01-05 14:20:00|||||||||1
1672928700000|2023-01-05 14:25:00|2313.8|2302.8|2313.8|2302.8|2313.8|2302.8|2313.8|2302.8|0
1672929000000|2023-01-05 14:30:00|2314.3||2314.3||2314.3||2314.3||1
1672929300000|2023-01-05 14:35:00|2312.8|2301.8|2314.6|2301.8|2314.6|2301.8|2310.8|2301.6|13
1672929600000|2023-01-05 14:40:00|2314.3|2301.6|2312.3|2299.1|2314.3|2302.1|2307.8|2299.1|40
1672929900000|2023-01-05 14:45:00|2311.8|2299.3|2310.8|2300.1|2311.8|2300.1|2310.8|2299.3|9
1672930200000|2023-01-05 14:50:00|2307.8|2299.8|2312.1|2300.1|2312.3|2300.1|2307.8|2299.6|5
1672930800000|2023-01-05 15:00:00|2312.3|2300.3|2312.8|2300.3|2314.6|2300.3|2312.3|2300.3|1
1672931100000|2023-01-05 15:05:00|2308.8|2300.6|2314.1|2303.1|2314.6|2304.8|2308.8|2300.6|9
1672931400000|2023-01-05 15:10:00|2314.6|2300.6|2314.6|2305.6|2314.6|2305.6|2314.6|2300.6|10
1672931700000|2023-01-05 15:15:00|2314.8|2303.6|2318.8|2305.8|2319.8|2307.8|2314.8|2303.6|46
1673252100000|2023-01-09 08:15:00|2318.8|2305.8|2318.8|2305.8|2318.8|2305.8|2318.8|2305.8|0
1673252400000|2023-01-09 08:20:00|2339.8|2302.8|2349.8|2323.1|2350.8|2323.1|2339.8|2302.8|7
1673252700000|2023-01-09 08:25:00|2349.1||2345.6||2349.1||2345.6||0
1673253000000|2023-01-09 08:30:00|2345.1|2316.8|2342.8|2316.8|2345.1|2316.8|2330.8|2316.8|5
1673253300000|2023-01-09 08:35:00|2342.6|2318.6|2335.6|2317.1|2342.6|2321.1|2334.6|2316.8|1
1673253600000|2023-01-09 08:40:00|2333.6|2317.3|2336.8|2323.1|2336.8|2323.1|2333.6|2317.3|6
1673253900000|2023-01-09 08:45:00|2339.3|2323.3|2335.8|2325.3|2340.1|2330.1|2335.8|2323.1|25
1673254200000|2023-01-09 08:50:00||2324.3||2323.8||2324.3||2323.8|0
1673254500000|2023-01-09 08:55:00|2335.6|2324.1|2335.1|2323.8|2335.6|2324.1|2335.1|2323.8|0
1673254800000|2023-01-09 09:00:00|2335.6|2323.3|2335.1|2323.3|2335.8|2323.3|2335.1|2323.3|16
1673255100000|2023-01-09 09:05:00|2335.3|2322.3|2333.1|2319.1|2335.3|2322.3|2333.1|2319.1|21
1673255400000|2023-01-09 09:10:00|2332.8||2330.8||2333.1||2330.8||0
1673256300000|2023-01-09 09:25:00||2319.3||2319.1||2319.3||2319.1|0
1673256600000|2023-01-09 09:30:00|2333.8|2319.3|2330.8|2318.1|2333.8|2319.6|2330.8|2318.1|10
1673256900000|2023-01-09 09:35:00|2330.6||2330.8||2330.8||2330.6||5
1673257200000|2023-01-09 09:40:00|2329.8|2317.8|2328.8|2315.8|2329.8|2317.8|2328.8|2315.1|14
1673257500000|2023-01-09 09:45:00|2329.8|2316.8|2329.8|2317.1|2329.8|2317.1|2329.8|2316.8|2
1673257800000|2023-01-09 09:50:00|2330.8|2317.8|2330.8|2318.1|2330.8|2318.1|2330.8|2317.8|0
1673258100000|2023-01-09 09:55:00|2331.3|2318.3|2333.8|2322.8|2333.8|2322.8|2331.3|2318.3|9
1673258400000|2023-01-09 10:00:00|2333.6|2321.3|2332.3|2320.1|2333.6|2321.3|2332.3|2319.8|0
1673258700000|2023-01-09 10:05:00|2331.8|2319.8|2328.3|2317.1|2331.8|2319.8|2328.3|2317.1|11
1673259000000|2023-01-09 10:10:00|2327.8|2316.8|2327.3|2312.8|2327.8|2316.8|2326.8|2311.1|4
1673259300000|2023-01-09 10:15:00|2326.6|2312.6|2325.8|2313.8|2327.6|2313.8|2325.8|2312.6|0
1673259600000|2023-01-09 10:20:00|2325.6|2314.8|2325.6|2314.8|2325.6|2314.8|2325.6|2314.8|0
1673259900000|2023-01-09 10:25:00|2327.8|2317.6|2327.8|2317.6|2329.8|2317.8|2327.8|2317.6|1
1673260200000|2023-01-09 10:30:00|2326.8|2315.6|2325.8|2316.3|2326.8|2316.3|2325.8|2315.6|1
1673260500000|2023-01-09 10:35:00||2315.6||2313.8||2315.6||2313.8|2
1673260800000|2023-01-09 10:40:00|2326.8||2326.8||2326.8||2326.8||0
1673261100000|2023-01-09 10:45:00|2325.8||2325.8||2325.8||2325.8||0
1673261400000|2023-01-09 10:50:00|2326.8||2326.6||2326.8||2326.6||1
1673261700000|2023-01-09 10:55:00||2314.1||2314.1||2314.1||2314.1|0
1673262000000|2023-01-09 11:00:00||2313.8||2314.8||2314.8||2313.8|0
1673262300000|2023-01-09 11:05:00|2327.1|2313.8|2327.8|2314.8|2330.1|2315.8|2327.1|2313.8|21
1673262600000|2023-01-09 11:10:00|2327.3||2326.8||2327.3||2326.8||0
1673262900000|2023-01-09 11:15:00|2327.8||2327.8||2327.8||2327.8||0
1673263200000|2023-01-09 11:20:00|2326.8||2326.8||2326.8||2326.8||0
1673263500000|2023-01-09 11:25:00||2315.1||2315.3||2315.3||2314.8|0
1673263800000|2023-01-09 11:30:00|2328.8|2315.6|2328.8|2316.3|2328.8|2316.3|2328.8|2315.6|2
1673264100000|2023-01-09 11:35:00||2316.6||2317.8||2317.8||2315.8|0
1673264400000|2023-01-09 11:40:00||2319.8||2319.8||2319.8||2319.8|0
1673264700000|2023-01-09 11:45:00|||||||||1
1673265600000|2023-01-09 12:00:00|2329.8||2330.8||2330.8||2329.8||4
1673265900000|2023-01-09 12:05:00|2332.1|2322.8|2333.6|2322.8|2333.6|2322.8|2330.8|2322.8|1
1673266200000|2023-01-09 12:10:00|2333.3|2321.1|2332.8|2322.8|2333.3|2322.8|2331.8|2320.1|5
1673266500000|2023-01-09 12:15:00|2333.8|2320.8|2333.8|2323.8|2333.8|2324.8|2332.8|2320.8|20
1673266800000|2023-01-09 12:20:00|2334.3|2324.8|2334.8|2325.8|2335.6|2325.8|2334.3|2324.8|0
1673267100000|2023-01-09 12:25:00||2324.8||2326.1||2326.1||2324.8|0
1673267400000|2023-01-09 12:30:00||2325.8||2325.1||2325.8||2320.8|14
1673267700000|2023-01-09 12:35:00||2325.3||2326.3||2326.3||2325.3|0
1673268000000|2023-01-09 12:40:00|2335.6|2326.8|2336.8|2326.8|2337.6|2327.8|2335.6|2326.3|17
1673268300000|2023-01-09 12:45:00|2337.6|2326.3|2336.3|2326.8|2337.6|2326.8|2336.3|2326.3|0
1673268600000|2023-01-09 12:50:00|2336.8|2327.8|2337.3|2327.8|2337.3|2327.8|2336.8|2326.3|0
1673268900000|2023-01-09 12:55:00|2337.6|2329.3|2338.3|2329.3|2339.8|2330.6|2337.6|2329.3|25
1673269200000|2023-01-09 13:00:00|2337.3|2328.8|2335.8|2326.6|2337.3|2328.8|2335.8|2326.3|22
1673269500000|2023-01-09 13:05:00|2335.6|2326.3|2335.3|2326.3|2335.6|2326.3|2334.8|2326.3|4
1673269800000|2023-01-09 13:10:00|2335.1|2326.6|2335.1|2326.1|2335.1|2326.6|2335.1|2325.8|6
1673270100000|2023-01-09 13:15:00|2335.6|2326.3|2337.8|2327.3|2337.8|2327.3|2335.6|2326.3|21
1673270400000|2023-01-09 13:20:00|2338.3|2327.8|2339.6|2330.8|2340.3|2331.1|2338.3|2327.8|25
1673270700000|2023-01-09 13:25:00|2340.3|2327.8|2339.8|2327.8|2340.3|2327.8|2339.6|2327.3|10
1673271000000|2023-01-09 13:30:00|2339.6|2328.8|2338.8|2329.8|2339.6|2329.8|2338.8|2328.8|0
1673271300000|2023-01-09 13:35:00|2339.1|2328.8|2337.8|2328.8|2339.1|2329.8|2337.8|2328.8|1
1673271600000|2023-01-09 13:40:00|2338.3|2329.1|2338.6|2328.8|2338.8|2329.1|2338.3|2328.8|20
1673271900000|2023-01-09 13:45:00||2327.8||2325.8||2327.8||2325.8|5
1673272200000|2023-01-09 13:50:00||2326.8||2328.8||2328.8||2326.8|0
1673272500000|2023-01-09 13:55:00|2338.8|2329.8|2340.3|2330.1|2342.6|2330.1|2338.8|2329.8|17
1673272800000|2023-01-09 14:00:00|2342.8|2330.3|2340.8|2330.1|2342.8|2331.8|2340.8|2327.1|51
1673273100000|2023-01-09 14:05:00|2337.3|2329.8|2343.8|2332.8|2343.8|2332.8|2337.3|2328.8|31
1673273400000|2023-01-09 14:10:00|2342.8|2331.6|2342.6|2332.8|2342.8|2332.8|2340.8|2329.3|23
1673273700000|2023-01-09 14:15:00|2342.3|2330.3|2341.8|2329.3|2342.3|2330.3|2341.8|2329.3|0
1673274000000|2023-01-09 14:20:00|2342.3|2329.8|2343.3|2332.8|2345.1|2334.6|2342.3|2329.8|51
1673274300000|2023-01-09 14:25:00|2343.6|2333.8|2345.1|2335.8|2345.1|2335.8|2343.6|2333.8|41
1673274600000|2023-01-09 14:30:00|2344.8|2334.8|2344.8|2335.3|2344.8|2335.3|2344.8|2334.8|2
1673274900000|2023-01-09 14:35:00|2345.1|2335.1|2345.1|2334.8|2345.1|2335.1|2344.8|2332.8|37
1673275200000|2023-01-09 14:40:00|2344.8|2335.8|2344.8|2335.8|2344.8|2335.8|2344.3|2335.8|12
1673275500000|2023-01-09 14:45:00|2345.1|2336.1|2348.3|2337.8|2348.6|2337.8|2345.1|2336.1|13
1673275800000|2023-01-09 14:50:00|2347.8|2336.1|2347.8|2337.8|2347.8|2337.8|2346.8|2336.1|31
1673276100000|2023-01-09 14:55:00|2348.6|2340.3|2350.1|2339.1|2350.3|2341.1|2348.6|2337.8|154
1673276400000|2023-01-09 15:00:00|2350.8|2338.8|2355.8|2342.8|2357.1|2342.8|2350.8|2338.8|37
1673276700000|2023-01-09 15:05:00|2357.8|2343.1|2360.8|2343.1|2360.8|2343.1|2357.8|2343.1|0
1673277000000|2023-01-09 15:10:00|2359.8|2345.6|2353.8|2344.8|2359.8|2345.6|2353.6|2343.1|15
1673277300000|2023-01-09 15:15:00|2355.8|2345.8|2359.8|2345.8|2359.8|2345.8|2353.8|2342.8|27
1673338500000|2023-01-10 08:15:00|2359.8|2345.8|2359.8|2345.8|2359.8|2345.8|2359.8|2345.8|0
1673339400000|2023-01-10 08:30:00|2345.8|2332.8|2342.8|2327.8|2345.8|2332.8|2342.8|2327.8|0
1673339700000|2023-01-10 08:35:00|2340.8|2327.1|2340.8|2329.1|2340.8|2332.8|2340.8|2327.1|3
1673340000000|2023-01-10 08:40:00|2344.1|2327.8|2344.6|2332.8|2344.8|2332.8|2343.8|2327.1|0
1673340300000|2023-01-10 08:45:00|2344.8|2333.1|2344.8|2331.1|2344.8|2336.6|2344.8|2331.1|24
1673340600000|2023-01-10 08:50:00|2343.8|2329.8|2342.8|2329.1|2343.8|2330.6|2341.3|2329.1|0
1673340900000|2023-01-10 08:55:00|2342.3|2328.8|2340.8|2328.3|2342.3|2328.8|2340.8|2328.1|7
1673341200000|2023-01-10 09:00:00|2340.6|2327.8|2340.8|2327.1|2340.8|2327.8|2339.6|2326.8|1
1673341800000|2023-01-10 09:10:00||2327.8||2327.8||2327.8||2327.8|0
1673342100000|2023-01-10 09:15:00||2328.3||2328.6||2328.6||2328.3|25
1673342400000|2023-01-10 09:20:00|2344.8|2328.8|2342.1|2328.6|2344.8|2332.8|2342.1|2328.3|30
1673342700000|2023-01-10 09:25:00||2329.3||2328.6||2329.3||2328.6|0
1673343000000|2023-01-10 09:30:00|2343.1|2328.8|2342.8|2328.8|2343.1|2328.8|2342.8|2328.8|0
1673343300000|2023-01-10 09:35:00|2343.8|2332.8|2344.6|2332.8|2344.6|2332.8|2343.8|2332.8|0
1673343600000|2023-01-10 09:40:00|2344.8||2344.6||2344.8||2344.6||10
1673343900000|2023-01-10 09:45:00|2343.8|2331.6|2343.8|2330.1|2343.8|2331.6|2343.8|2330.1|0
1673345100000|2023-01-10 10:05:00||2330.3||2330.3||2330.3||2330.3|0
1673345400000|2023-01-10 10:10:00|2343.6|2330.1|2343.6|2331.3|2343.6|2331.3|2343.6|2330.1|0
1673345700000|2023-01-10 10:15:00|2343.8|2332.3|2347.8|2337.8|2347.8|2337.8|2343.8|2332.3|8
1673346000000|2023-01-10 10:20:00|2348.3|2336.8|2348.3|2339.8|2348.3|2339.8|2347.8|2336.1|10
1673346300000|2023-01-10 10:25:00|2348.8|2340.8|2349.8|2340.8|2349.8|2340.8|2348.8|2340.8|3
1673346600000|2023-01-10 10:30:00|2353.6|2341.1|2353.1|2341.1|2353.6|2341.1|2352.8|2340.8|10
1673346900000|2023-01-10 10:35:00|2352.8|2340.8|2352.3|2340.1|2353.1|2340.8|2350.8|2338.8|13
1673347200000|2023-01-10 10:40:00|2353.3|2342.8|2353.3|2340.8|2353.3|2342.8|2353.3|2340.6|4
1673347500000|2023-01-10 10:45:00|2351.8|2340.1|2350.8|2339.3|2351.8|2340.1|2350.8|2339.3|0
1673347800000|2023-01-10 10:50:00|2350.6|2339.1|2349.6|2337.6|2350.6|2339.1|2349.3|2337.6|21
1673348100000|2023-01-10 10:55:00|2349.3|2337.8|2349.6|2337.8|2349.6|2337.8|2348.8|2337.8|1
1673348400000|2023-01-10 11:00:00|2349.8|2338.1|2350.8|2338.6|2350.8|2338.6|2349.6|2337.8|0
1673348700000|2023-01-10 11:05:00||2338.8||2338.8||2338.8||2338.8|0
1673350500000|2023-01-10 11:35:00|2349.8|2338.6|2349.8|2338.6|2349.8|2338.6|2349.8|2338.6|0
1673350800000|2023-01-10 11:40:00|2349.1|2338.1|2349.1|2336.8|2349.1|2338.1|2349.1|2335.1|32
1673351100000|2023-01-10 11:45:00|2348.8|2335.3|2347.8|2335.8|2349.1|2337.1|2346.8|2335.3|6
1673351700000|2023-01-10 11:55:00|2346.8|2336.1|2348.6|2336.3|2348.6|2336.3|2346.8|2336.1|0
1673352000000|2023-01-10 12:00:00||2336.8||2336.8||2336.8||2336.8|0
1673352300000|2023-01-10 12:05:00|2347.8|2335.1|2345.8|2334.1|2347.8|2335.1|2345.8|2334.1|61
1673352600000|2023-01-10 12:10:00|2345.6|2333.8|2343.8|2332.1|2345.8|2333.8|2343.8|2329.8|20
1673352900000|2023-01-10 12:15:00|2342.8|2331.1|2342.8|2329.8|2342.8|2331.1|2342.8|2329.8|0
1673353200000|2023-01-10 12:20:00|2340.8|2328.6|2338.8|2329.1|2342.6|2329.3|2338.8|2328.6|41
1673353500000|2023-01-10 12:25:00|2338.6|2329.3|2336.8|2323.6|2338.6|2329.3|2336.6|2321.6|73
1673353800000|2023-01-10 12:30:00|2335.8|2324.1|2334.8|2323.1|2336.8|2324.6|2334.8|2320.6|21
1673354100000|2023-01-10 12:35:00|2334.6|2322.8|2335.8|2323.8|2336.8|2326.8|2330.8|2320.1|40
1673354400000|2023-01-10 12:40:00|2336.8|2324.1|2337.6|2326.3|2337.6|2326.3|2335.8|2324.1|0
1673354700000|2023-01-10 12:45:00|2336.8|2325.8|2335.8|2325.8|2336.8|2326.8|2335.8|2325.1|0
1673355000000|2023-01-10 12:50:00|2337.6|2327.3|2337.6|2326.8|2337.6|2327.3|2334.8|2319.8|73
1673355300000|2023-01-10 12:55:00|2335.8|2327.8|2337.6|2325.3|2337.6|2328.1|2335.8|2324.1|50
1673355600000|2023-01-10 13:00:00|2337.3|2324.6|2337.3|2327.8|2337.3|2327.8|2337.3|2324.3|3
1673355900000|2023-01-10 13:05:00||2326.6||2325.1||2327.1||2324.1|0
1673356200000|2023-01-10 13:10:00|2337.1|2325.3|2337.1|2326.8|2337.1|2328.8|2337.1|2325.3|0
1673356500000|2023-01-10 13:15:00|2335.8|2325.3|2337.3|2326.1|2337.3|2326.1|2335.8|2325.3|10
1673356800000|2023-01-10 13:20:00|2337.6|2325.3|2342.1|2330.6|2342.6|2332.3|2337.6|2325.3|37
1673357100000|2023-01-10 13:25:00|2342.3|2330.8|2342.6|2326.1|2342.6|2330.8|2339.8|2326.1|10
1673357400000|2023-01-10 13:30:00|2341.8|2332.8|2340.8|2328.6|2342.6|2332.8|2340.3|2326.1|0
1673357700000|2023-01-10 13:35:00||2328.3||2328.6||2328.6||2328.3|0
1673358000000|2023-01-10 13:40:00||2328.3||2330.6||2330.6||2328.3|0
1673358300000|2023-01-10 13:45:00|2342.1|2331.8|2342.1|2332.8|2342.1|2332.8|2340.8|2328.3|0
1673358600000|2023-01-10 13:50:00|2340.8|2330.6|2340.8|2330.6|2340.8|2330.6|2340.8|2330.3|30
1673358900000|2023-01-10 13:55:00|2342.1||2342.1||2342.1||2342.1||10
1673359200000|2023-01-10 14:00:00|2343.8|2331.6|2345.6|2331.6|2347.3|2335.1|2343.8|2330.6|10
1673359500000|2023-01-10 14:05:00|2347.1|2330.6|2345.8|2330.6|2347.1|2330.8|2345.8|2330.6|0
1673359800000|2023-01-10 14:10:00||2332.8||2332.8||2332.8||2332.8|0
1673360100000|2023-01-10 14:15:00|2345.3|2331.1|2345.8|2331.8|2345.8|2332.8|2344.8|2330.6|0
1673360400000|2023-01-10 14:20:00|2344.8|2331.3|2345.8|2336.8|2345.8|2336.8|2344.8|2331.3|11
1673360700000|2023-01-10 14:25:00|2345.6|2334.3|2345.1|2332.8|2345.6|2334.3|2345.1|2332.1|0
1673361000000|2023-01-10 14:30:00|2344.8|2333.8|2347.8|2338.1|2348.6|2338.1|2344.6|2333.8|39
1673361300000|2023-01-10 14:35:00|2348.1|2338.8|2347.8|2337.1|2348.6|2339.8|2347.8|2336.6|61
1673361600000|2023-01-10 14:40:00|2348.3|2337.3|2347.8|2338.3|2348.3|2338.8|2347.8|2337.3|0
1673361900000|2023-01-10 14:45:00|2346.8|2336.8|2346.8|2336.8|2348.3|2338.1|2346.8|2335.3|13
1673362200000|2023-01-10 14:50:00|2347.8|2337.3|2348.3|2338.1|2348.3|2338.1|2347.3|2337.3|0
1673362500000|2023-01-10 14:55:00|2348.6|2338.3|2347.8|2338.1|2348.8|2339.8|2347.8|2338.1|12
1673362800000|2023-01-10 15:00:00|2348.8|2338.6|2348.3|2335.8|2348.8|2338.6|2348.3|2330.8|0
1673363100000|2023-01-10 15:05:00|2347.8||2347.8||2347.8||2347.8||0
1673363400000|2023-01-10 15:10:00|2348.3|2336.1|2348.3|2337.6|2348.3|2339.8|2347.8|2336.1|40
1673363700000|2023-01-10 15:15:00||2337.8||2337.8||2337.8||2337.8|0
1673424900000|2023-01-11 08:15:00|2347|2336.5|2347|2336.5|2347|2336.5|2347|2336.5|0
1673426100000|2023-01-11 08:35:00|2349.5|2330.5|2349.5|2333.8|2354.5|2344.3|2348|2330.5|0
1673426400000|2023-01-11 08:40:00|2350.5|2334|2354|2341.5|2354|2341.5|2350.5|2334|0
1673426700000|2023-01-11 08:45:00|2354.5|2342.5|2354.5|2344|2354.5|2345.5|2353.5|2342.5|10
1673427000000|2023-01-11 08:50:00|2354|2342.5|2352.5|2337.5|2354|2342.5|2352.5|2337.5|16
1673427300000|2023-01-11 08:55:00|2352|2337.8|2352.5|2340.3|2352.5|2340.3|2352|2337.3|0
1673427600000|2023-01-11 09:00:00|2354|2341.5|2354.3|2340.5|2354.3|2342|2354|2339|0
1673427900000|2023-01-11 09:05:00|2353.5|2340.8|2353.5|2340.5|2353.5|2340.8|2353.5|2340.5|0
1673428200000|2023-01-11 09:10:00||2341.3||2340.5||2341.5||2340.5|0
1673428500000|2023-01-11 09:15:00|2353.3||2353.5||2353.5||2353.3||0
1673429100000|2023-01-11 09:25:00|2354.3|2340.8|2356.5|2342|2356.5|2342.3|2350.5|2340.5|21
1673429400000|2023-01-11 09:30:00||2342.3||2344.5||2346.5||2342|0
1673429700000|2023-01-11 09:35:00|2355.5|2343.5|2352.8|2340.8|2355.5|2343.5|2352.5|2340.8|36
1673430000000|2023-01-11 09:40:00|2353|2340.5|2344.5|2334.5|2353|2341|2344.5|2334.5|30
1673430300000|2023-01-11 09:45:00|2344.3|2332.5|2344.3|2333|2345|2333|2344.3|2332.3|30
1673430600000|2023-01-11 09:50:00|2344.5|2334.5|2343.3|2331|2344.5|2334.5|2343.3|2329.5|44
1673430900000|2023-01-11 09:55:00|2343|2332|2341|2326.5|2343|2332|2340.3|2326.5|24
1673431200000|2023-01-11 10:00:00|2340.5|2327.5|2336.3|2325|2340.5|2328.3|2336.3|2325|3
1673431500000|2023-01-11 10:05:00|2337.5|2327.5|2337.5|2327.5|2337.5|2327.5|2337.5|2327.5|0
1673431800000|2023-01-11 10:10:00|2340.8|2325|2338.3|2325|2340.8|2325|2338.3|2325|30
1673432100000|2023-01-11 10:15:00|2338|2324.8|2333.5|2322.5|2338|2324.8|2333.5|2321.8|37
1673432400000|2023-01-11 10:20:00||2323||2323||2323||2323|2
1673432700000|2023-01-11 10:25:00|2335.3|2323.5|2334.5|2323.5|2335.3|2323.5|2331.5|2323|3
1673433000000|2023-01-11 10:30:00||2323.8||2324.5||2324.5||2323.8|0
1673433300000|2023-01-11 10:35:00|2338.3|2326|2338.3|2326|2338.3|2326|2338.3|2326|0
1673433900000|2023-01-11 10:45:00|2338||2338||2338||2338||0
1673434200000|2023-01-11 10:50:00||2324.3||2324.3||2324.3||2324.3|0
1673434500000|2023-01-11 10:55:00|2337.3|2324|2333.5|2322.5|2337.3|2324|2333.5|2320.3|32
1673434800000|2023-01-11 11:00:00||2319.5||2320.8||2321||2319.5|10
1673435100000|2023-01-11 11:05:00|2335.3|2321|2335.3|2322.5|2335.3|2322.5|2335.3|2321|0
1673435400000|2023-01-11 11:10:00||2321.3||2321.5||2325||2321.3|0
1673435700000|2023-01-11 11:15:00||2321.3||2322.5||2323||2321.3|0
1673436000000|2023-01-11 11:20:00||2322.3||2321||2322.3||2320.5|0
1673436300000|2023-01-11 11:25:00|2335|2320.8|2334.8|2320.8|2335|2321|2334.8|2320.8|0
1673436600000|2023-01-11 11:30:00|2335.3|2321|2335.3|2323|2335.3|2323|2335.3|2320.8|0
1673437500000|2023-01-11 11:45:00|2335|2323.5|2335.3|2323.5|2335.3|2323.5|2335|2323.5|26
1673437800000|2023-01-11 11:50:00|2332.5|2323.8|2335|2323.8|2335.3|2323.8|2332.5|2323.8|1
1673438100000|2023-01-11 11:55:00|2335.3|2324|2338.3|2326|2338.3|2326|2335|2324|133
1673438400000|2023-01-11 12:00:00||2324.3||2324.5||2324.5||2324.3|0
1673438700000|2023-01-11 12:05:00|2339.3|2324.8|2339|2325.8|2339.3|2325.8|2338.3|2324.8|0
1673439000000|2023-01-11 12:10:00|2338.5|2330|2338.8|2325.8|2339.3|2330|2337.8|2325.8|100
1673439300000|2023-01-11 12:15:00|2341.3|2330|2342.5|2330.5|2343.8|2331.5|2341.3|2330|10
1673439600000|2023-01-11 12:20:00|2342.3|2330.8|2341.3|2330.3|2342.3|2330.8|2341.3|2330|20
1673439900000|2023-01-11 12:25:00|2340.5||2340.5||2341||2340.5||0
1673440200000|2023-01-11 12:30:00|2341|2330|2340.8|2325.8|2341|2330|2340.8|2325.8|62
1673440500000|2023-01-11 12:35:00|2340.5|2327.3|2340|2326.8|2340.5|2328.5|2340|2325.8|0
1673440800000|2023-01-11 12:40:00|2340.5|2327.5|2341.3|2330|2341.5|2330|2340.5|2327.5|10
1673441100000|2023-01-11 12:45:00|2340.5|2328.5|2341.3|2328|2341.3|2329|2340.5|2327.8|0
1673441700000|2023-01-11 12:55:00|2340.5|2328.3|2339.8|2326.8|2341.5|2328.3|2339.5|2326.8|10
1673442000000|2023-01-11 13:00:00|2340.5|2327.3|2340.5|2327.5|2340.5|2327.5|2340.5|2327.3|0
1673442300000|2023-01-11 13:05:00|2340.3||2339.8||2340.3||2339.8||0
1673442900000|2023-01-11 13:15:00||2327.8||2327.5||2327.8||2327.5|0
1673443200000|2023-01-11 13:20:00|2339.5||2339.8||2339.8||2338.5||10
1673443500000|2023-01-11 13:25:00||2327.8||2327.8||2327.8||2327.8|0
1673443800000|2023-01-11 13:30:00|2340||2340||2340||2340||0
1673444100000|2023-01-11 13:35:00|2339.8||2339.8||2339.8||2339.8||0
1673444400000|2023-01-11 13:40:00|2340||2339.8||2340||2339.8||0
1673444700000|2023-01-11 13:45:00|||||||||100
1673445300000|2023-01-11 13:55:00|2340.5|2328.3|2341.5|2332.5|2341.5|2332.5|2340.5|2328.3|11
1673445600000|2023-01-11 14:00:00|2342.3|2331.3|2342.3|2330.3|2342.3|2331.3|2342.3|2330.3|1
1673446800000|2023-01-11 14:20:00|2342.5|2332|2344.3|2330.3|2344.5|2332.3|2342.5|2329|0
1673447100000|2023-01-11 14:25:00||2331.5||2330.3||2331.5||2330.3|7
1673447400000|2023-01-11 14:30:00|2344|2330|2344|2331.5|2344.3|2331.5|2344|2330|0
1673448300000|2023-01-11 14:45:00|2343.5|2330.5|2344|2331.8|2344|2331.8|2342.5|2330.5|10
1673448600000|2023-01-11 14:50:00|2343.5|2332.5|2341.5|2330.5|2344|2332.5|2341.5|2330.5|20
1673448900000|2023-01-11 14:55:00|2344|2329.5|2344|2329|2344|2331.5|2344|2329|1
1673449200000|2023-01-11 15:00:00|2343.5|2329.3|2342.5|2330.8|2343.5|2330.8|2342.5|2329.3|0
1673449500000|2023-01-11 15:05:00|2343.5|2331.5|2344|2332.5|2344|2332.5|2343.5|2331.5|20
1673449800000|2023-01-11 15:10:00||2332.8||2333.5||2333.5||2332.8|0
1673450100000|2023-01-11 15:15:00|2345.3|2333.8|2347.5|2337.5|2348|2337.5|2345.3|2333.8|4
1673511300000|2023-01-12 08:15:00||2337.5||2337.5||2337.5||2337.5|0
1673514000000|2023-01-12 09:00:00|2350|2335.5|2351.5|2341.5|2353|2341.5|2349.5|2335.5|20
1673514300000|2023-01-12 09:05:00|2349.5|2339.5|2349.5|2339.5|2351.5|2339.5|2349.5|2339.5|30
1673514600000|2023-01-12 09:10:00|2351.5|2339.8|2351.5|2339.8|2351.5|2339.8|2351.5|2339.8|10
1673515500000|2023-01-12 09:25:00||2340.5||2340.5||2340.5||2340.5|0
1673515800000|2023-01-12 09:30:00||2339.8||2339.8||2339.8||2339.8|0
1673516400000|2023-01-12 09:40:00|2351.3||2351.3||2351.3||2351.3||0
1673516700000|2023-01-12 09:45:00|2351||2350.5||2351||2350.5||0
1673517000000|2023-01-12 09:50:00|2351|2339.5|2351|2339.5|2351|2339.5|2351|2339.5|10
1673517300000|2023-01-12 09:55:00|2347.5|2338.5|2348.5|2338.5|2348.5|2338.5|2347.5|2338.5|1
1673517900000|2023-01-12 10:05:00||2335.8||2335.5||2335.8||2335.5|6
1673518200000|2023-01-12 10:10:00|2348.3||2348.3||2348.3||2348.3||1
1673518500000|2023-01-12 10:15:00|2348.5||2348.5||2348.5||2348.5||0
1673519100000|2023-01-12 10:25:00|2348.3|2333.5|2343.5|2333.5|2348.3|2333.5|2343.5|2333.5|4
1673519400000|2023-01-12 10:30:00|||||||||1
1673519700000|2023-01-12 10:35:00||2330.8||2330.8||2330.8||2330.8|1
1673520000000|2023-01-12 10:40:00|2342||2343.5||2343.5||2341||0
1673523000000|2023-01-12 11:30:00|2345.3|2332|2346|2331.5|2346|2333|2345|2330.8|74
1673523300000|2023-01-12 11:35:00|2345.8|2330.8|2347.5|2337.5|2348.3|2337.5|2345|2330.8|81
1673523600000|2023-01-12 11:40:00|2347.3|2335.8|2346|2336.5|2347.3|2337|2346|2335.8|23
1673523900000|2023-01-12 11:45:00|2345.8|2335.8|2347.3|2334.5|2347.3|2335.8|2344.5|2334.5|19
1673524200000|2023-01-12 11:50:00|2347|2334.8|2346.5|2334.8|2347|2335|2345.5|2334.5|10
1673524500000|2023-01-12 11:55:00|2346.3|2334.5|2345.5|2334.5|2346.5|2334.5|2345.5|2334.5|0
1673524800000|2023-01-12 12:00:00|2346.5||2346.5||2346.8||2346||0
1673525100000|2023-01-12 12:05:00|2346.8||2346.3||2346.8||2346.3||0
1673526000000|2023-01-12 12:20:00|2346.5|2334.8|2346.5|2334.8|2346.5|2334.8|2346.5|2334.8|0
1673526900000|2023-01-12 12:35:00|2346.3|2335.5|2346.3|2335.5|2346.3|2335.5|2346.3|2335.5|0
1673527200000|2023-01-12 12:40:00|2346|2334.5|2345|2334.5|2346.3|2334.5|2345|2334.5|1
1673527500000|2023-01-12 12:45:00|2344.8|2332.8|2345.8|2332.8|2345.8|2332.8|2344.8|2332|10
1673527800000|2023-01-12 12:50:00||2333.5||2333.5||2333.5||2333.5|0
1673528100000|2023-01-12 12:55:00|2347.3|2335.5|2348|2335.5|2348|2335.5|2347.3|2335.5|0
1673528400000|2023-01-12 13:00:00|2348.3||2348.3||2348.3||2348||0
1673528700000|2023-01-12 13:05:00|2342|2333.8|2348.3|2333.8|2348.3|2333.8|2342|2333.8|0
1673529000000|2023-01-12 13:10:00||2335.5||2335.5||2335.5||2335.5|0
1673529900000|2023-01-12 13:25:00|2348.5|2334.5|2348.3|2335.5|2348.5|2335.5|2348.3|2334.5|0
1673530200000|2023-01-12 13:30:00|2347.8|2334.5|2344.5|2330.5|2347.8|2334.5|2341.5|2328.8|54
1673530500000|2023-01-12 13:35:00|2343.5|2330.8|2344.5|2332.8|2344.5|2332.8|2343.5|2330.8|0
1673530800000|2023-01-12 13:40:00|2346.5|2334.5|2347.5|2332.8|2347.5|2334.5|2346.5|2332.8|20
1673531100000|2023-01-12 13:45:00||2333.5||2333.8||2337.5||2333.5|10
1673531400000|2023-01-12 13:50:00|2345.8|2337.5|2347.5|2337.8|2349.3|2337.8|2345.8|2337.5|10
1673531700000|2023-01-12 13:55:00|2349.3|2338.5|2347.5|2337.5|2349.3|2338.5|2342.5|2333.8|10
1673532000000|2023-01-12 14:00:00|2348.5|2334.5|2345.5|2334.5|2348.5|2334.5|2345.5|2334.5|14
1673532300000|2023-01-12 14:05:00|2348.5|2334.8|2347.3|2334.5|2348.5|2337.5|2347.3|2334.5|9
1673532600000|2023-01-12 14:10:00||2333.8||2333.8||2333.8||2333.8|0
1673532900000|2023-01-12 14:15:00|2347|2332.8|2343.5|2333|2347|2333|2343.5|2332.8|5
1673533500000|2023-01-12 14:25:00|2344.5||2345.5||2345.5||2344.5||11
1673533800000|2023-01-12 14:30:00|2346.3||2346||2346.8||2346||0
1673534100000|2023-01-12 14:35:00|2345.8|2332.8|2345.3|2331.5|2346|2332.8|2345.3|2331.5|5
1673534400000|2023-01-12 14:40:00|2345.8||2345.5||2345.8||2345||0
1673534700000|2023-01-12 14:45:00|2345.3|2330.5|2339.5|2325.5|2345.3|2330.5|2339.5|2325.5|31
1673535000000|2023-01-12 14:50:00|2338.3|2325.8|2338.3|2326.3|2338.3|2326.5|2338.3|2325.8|0
1673535300000|2023-01-12 14:55:00||2326.8||2325.5||2327.3||2325.5|0
1673535600000|2023-01-12 15:00:00|2330.5|2322.3|2338.3|2322.8|2338.3|2322.8|2330.5|2322.3|22
1673535900000|2023-01-12 15:05:00|2339.5|2323.5|2344.5|2328.5|2344.5|2328.5|2339.5|2323.5|15
1673536200000|2023-01-12 15:10:00|2345.5|2329.3|2345.5|2330.8|2345.5|2330.8|2345.5|2329.3|0
1673536500000|2023-01-12 15:15:00|2350|2331|2348.5|2331|2350|2331|2348.5|2331|0
1673597700000|2023-01-13 08:15:00|2348.5|2331|2348.5|2331|2348.5|2331|2348.5|2331|0
1673598300000|2023-01-13 08:25:00|2350.5|2339.5|2350.3|2332.3|2350.5|2339.5|2350.3|2332.3|0
1673598600000|2023-01-13 08:30:00|2348.5|2332|2348.3|2332|2348.5|2332|2348.3|2332|0
1673598900000|2023-01-13 08:35:00|2347|2332.3|2345.5|2332.3|2348.3|2332.3|2345.5|2332.3|0
1673599200000|2023-01-13 08:40:00|2344|2332|2343.5|2331.5|2344|2332|2343.5|2329.3|4
1673599500000|2023-01-13 08:45:00|2344|2329.5|2344.8|2329|2344.8|2329.5|2344|2328.8|0
1673599800000|2023-01-13 08:50:00|2344.5|2328.8|2344|2328.8|2344.5|2328.8|2343.5|2328.8|0
1673600100000|2023-01-13 08:55:00|2343.8|2329|2344.8|2330|2344.8|2330|2343.8|2328.8|0
1673600400000|2023-01-13 09:00:00|2344.5|2329.8|2345.3|2330.5|2345.3|2330.5|2344.5|2329.8|100
1673600700000|2023-01-13 09:05:00|2345.5|2330.3|2345.5|2332|2345.8|2332|2345.5|2330.3|1
1673601000000|2023-01-13 09:10:00|2347.8|2332.3|2347.3|2333.3|2347.8|2334.5|2347.3|2332|5
1673601300000|2023-01-13 09:15:00||2333.5||2335.5||2335.5||2333.5|0
1673601600000|2023-01-13 09:20:00|2348.3|2337.5|2347.8|2337.5|2348.3|2337.5|2347.8|2337.5|1
1673601900000|2023-01-13 09:25:00||2335.5||2335.8||2335.8||2335.5|3
1673602200000|2023-01-13 09:30:00|2345.5|2336|2350|2336|2350.3|2336|2345.5|2336|1
1673602500000|2023-01-13 09:35:00|2350.3|2336.3|2350.5|2336.8|2350.5|2336.8|2350.3|2336.3|0
1673602800000|2023-01-13 09:40:00|2348.5|2336.5|2348.5|2336.8|2348.5|2339.5|2348.5|2336.5|0
1673603100000|2023-01-13 09:45:00|2350.5|2337|2354|2340|2354|2340.5|2350.5|2337|4
1673603400000|2023-01-13 09:50:00|2353.8|2342.5|2359.5|2345.5|2359.5|2345.5|2353.3|2342.5|41
1673603700000|2023-01-13 09:55:00|2359.3|2346|2356.8|2345.5|2359.3|2346|2356.8|2345.5|0
1673604000000|2023-01-13 10:00:00||2344.5||2344.5||2344.5||2344.5|10
1673604300000|2023-01-13 10:05:00||2345||2345.5||2345.5||2345|0
1673604600000|2023-01-13 10:10:00|2358.8|2345.8|2356.5|2345.8|2358.8|2347.5|2356.5|2345.8|13
1673604900000|2023-01-13 10:15:00|2358.8||2359.3||2359.3||2358.8||1
1673605200000|2023-01-13 10:20:00|2359||2359||2359||2359||0
1673605500000|2023-01-13 10:25:00||2346||2346||2346||2346|0
1673606100000|2023-01-13 10:35:00|2357.5||2357.5||2357.5||2357.5||0
1673606400000|2023-01-13 10:40:00|2357.3|2345.8|2357.3|2346|2357.3|2346|2357.3|2345.8|0
1673606700000|2023-01-13 10:45:00||2345.8||2343.3||2345.8||2343.3|30
1673607000000|2023-01-13 10:50:00|2356.8|2342.8|2356.8|2342.8|2356.8|2342.8|2356.8|2342.8|0
1673607300000|2023-01-13 10:55:00|2356.5|2343|2356.3|2343.3|2356.5|2343.3|2356.3|2343|0
1673607900000|2023-01-13 11:05:00||2343.5||2344.3||2344.3||2343.5|0
1673608500000|2023-01-13 11:15:00||2344.5||2344.5||2344.5||2344.5|0
1673610000000|2023-01-13 11:40:00||2344.8||2344.8||2344.8||2344.8|0
1673610600000|2023-01-13 11:50:00||2345.5||2344.8||2345.5||2344.8|3
1673610900000|2023-01-13 11:55:00|2356|2344.5|2356|2344.5|2356|2344.5|2356|2344.5|0
1673611200000|2023-01-13 12:00:00|2355.8|2343.3|2355.5|2343.3|2355.8|2343.3|2355.5|2343|0
1673611500000|2023-01-13 12:05:00||2343.5||2343.5||2343.5||2343.5|0
1673611800000|2023-01-13 12:10:00|2355.3||2355||2355.3||2355||0
1673612100000|2023-01-13 12:15:00|2354.5|2343.3|2352.5|2340.5|2354.5|2343.3|2352.5|2340.3|20
1673612700000|2023-01-13 12:25:00|2352.3||2350.5||2352.5||2350.5||0
1673613000000|2023-01-13 12:30:00|2350.3|2338|2347.5|2337.3|2350.3|2338|2347.5|2336.8|18
1673613300000|2023-01-13 12:35:00|2350|2337.8|2352.5|2338.8|2352.5|2340.8|2350|2337.5|32
1673613600000|2023-01-13 12:40:00|2352.3|2339|2352.5|2339.3|2352.5|2339.3|2352.3|2339|4
1673613900000|2023-01-13 12:45:00|2352.3||2352.3||2352.3||2352.3||0
1673614200000|2023-01-13 12:50:00|2352|2338.3|2351.3|2337.5|2352|2338.3|2351.3|2337.3|1
1673614500000|2023-01-13 12:55:00|2350.5|2337.3|2350.3|2336.8|2350.5|2337.3|2350.3|2336.5|0
1673614800000|2023-01-13 13:00:00|2350|2336.3|2350|2336|2350|2336.3|2350|2336|0
1673615100000|2023-01-13 13:05:00|2349.5|2335.8|2345.3|2332.5|2349.5|2335.8|2345.3|2332.5|1
1673615400000|2023-01-13 13:10:00|2347.3|2331.8|2347.3|2333|2347.3|2333|2347.3|2331.3|4
1673615700000|2023-01-13 13:15:00|2348.8|2333.3|2348.8|2334.5|2348.8|2334.5|2348.8|2333.3|0
1673616000000|2023-01-13 13:20:00|2348|2332.8|2348|2334|2348|2334.5|2348|2332.3|0
1673616300000|2023-01-13 13:25:00|2348.8|2334.5|2348.8|2334.8|2348.8|2334.8|2348.8|2334.5|0
1673616600000|2023-01-13 13:30:00|2350.3|2335|2350.3|2336.3|2350.3|2336.5|2350.3|2335|0
1673616900000|2023-01-13 13:35:00|2350.5|2336.5|2351.5|2338.3|2352.8|2338.5|2350.5|2336.5|0
1673617200000|2023-01-13 13:40:00||2338.5||2338.8||2338.8||2337.8|0
1673617500000|2023-01-13 13:45:00|2353|2338.5|2352|2338|2353|2338.8|2352|2338|0
1673618400000|2023-01-13 14:00:00|2350.3|2336.8|2350.3|2337|2350.3|2337|2350.3|2336.8|0
1673618700000|2023-01-13 14:05:00|2353.3|2336.8|2352.8|2339.5|2353.3|2339.5|2352.8|2336.8|7
1673619600000|2023-01-13 14:20:00|2351.5||2351.5||2351.5||2351.5||0
1673619900000|2023-01-13 14:25:00|2352.8||2352.8||2352.8||2352.8||2
1673620500000|2023-01-13 14:35:00||2340||2340.8||2340.8||2340|0
1673620800000|2023-01-13 14:40:00|2348|2339.8|2352.5|2339.5|2352.8|2339.8|2348|2339.5|0
1673621100000|2023-01-13 14:45:00|2351.5||2351.5||2351.5||2351.5||0
1673621400000|2023-01-13 14:50:00||2339.8||2339.8||2339.8||2339.8|0
1673621700000|2023-01-13 14:55:00|2352.5|2340|2352.8|2341|2352.8|2341|2352.5|2340|13
1673622000000|2023-01-13 15:00:00|2349.8|2340.8|2352.8|2340.8|2352.8|2340.8|2349.8|2340.8|1
1673622300000|2023-01-13 15:05:00|2351.5|2341|2351.5|2339|2351.5|2343.5|2351.5|2339|3
1673856900000|2023-01-16 08:15:00||2339||2339||2339||2339|0
1673858700000|2023-01-16 08:45:00|2362.5|2349.5|2365.3|2349.5|2365.3|2354.5|2362.5|2349.5|9
1673859000000|2023-01-16 08:50:00|2365.8|2352.5|2361.5|2349.5|2365.8|2353.3|2361.5|2349.5|11
1673859300000|2023-01-16 08:55:00|2359.5||2359.5||2359.5||2359.5||0
1673859600000|2023-01-16 09:00:00|2359|2351.5|2362.5|2349.8|2362.5|2351.5|2359|2349.5|4
1673859900000|2023-01-16 09:05:00|2362.3|2349.5|2360.8|2349.5|2362.3|2349.5|2360.8|2348.8|0
1673860200000|2023-01-16 09:10:00|2360.5|2348.8|2360.5|2347.8|2360.5|2348.8|2360|2347.5|5
1673860500000|2023-01-16 09:15:00||2349||2349||2349||2349|0
1673860800000|2023-01-16 09:20:00|2360.3||2360.3||2360.3||2360.3||0
1673861400000|2023-01-16 09:30:00|2360.5|2349.3|2362.5|2351.5|2362.5|2351.5|2360.5|2349.3|10
1673861700000|2023-01-16 09:35:00|2364.5||2364.5||2364.5||2364.5||10
1673862000000|2023-01-16 09:40:00|2363.5|2352.5|2363.3|2349.8|2363.5|2352.8|2363.3|2349|25
1673862300000|2023-01-16 09:45:00|2360.8|2350|2363.3|2348.8|2363.3|2350|2360.5|2348.8|15
1673862600000|2023-01-16 09:50:00|2363|2349|2362.5|2350.3|2363|2350.3|2362.5|2349|0
1673862900000|2023-01-16 09:55:00|2362.8|2350.5|2362.8|2350.8|2362.8|2351.3|2362.8|2350.3|0
1673863200000|2023-01-16 10:00:00||2351.5||2351.5||2351.5||2351.5|0
1673863500000|2023-01-16 10:05:00||2352.5||2352.5||2352.5||2352.5|0
1673863800000|2023-01-16 10:10:00|2363.3|2352.8|2364.5|2352.8|2364.5|2352.8|2363.3|2352.8|0
1673864100000|2023-01-16 10:15:00|2364.8|2353|2364.8|2353.5|2364.8|2353.5|2364.8|2353|21
1673864400000|2023-01-16 10:20:00|2368.3|2353.8|2365.5|2353.8|2368.3|2353.8|2365.5|2353.8|1
1673864700000|2023-01-16 10:25:00||2354||2354.8||2354.8||2354|0
1673865000000|2023-01-16 10:30:00|2368.3|2355|2368.3|2355|2368.3|2355|2368.3|2355|1
1673865300000|2023-01-16 10:35:00||2355.5||2355.5||2355.5||2355.5|0
1673865900000|2023-01-16 10:45:00|2370|2355.8|2370.5|2356|2370.5|2356|2370|2355.8|0
1673866200000|2023-01-16 10:50:00||2356.5||2358.5||2358.5||2356.5|0
1673866500000|2023-01-16 10:55:00|2370.3|2358|2367.5|2357.8|2370.3|2358.5|2367.5|2357.8|18
1673866800000|2023-01-16 11:00:00||2357.5||2356.3||2357.8||2356|30
1673867100000|2023-01-16 11:05:00|2366.5|2356|2367.5|2357.5|2367.5|2357.5|2366.5|2356|0
1673867400000|2023-01-16 11:10:00|2366.5|2356.3|2367.5|2358|2367.5|2358|2366.5|2356.3|0
1673867700000|2023-01-16 11:15:00|2369.8|2359.5|2370.5|2359.8|2370.5|2361.3|2367.8|2357.8|31
1673868000000|2023-01-16 11:20:00|2370.3|2359.5|2370|2359.5|2370.5|2359.5|2370|2359.5|52
1673868300000|2023-01-16 11:25:00|2370.5|2359.8|2370.5|2359.8|2370.5|2361|2370|2359.8|10
1673868600000|2023-01-16 11:30:00|2371|2360|2371.8|2360.5|2372|2360.5|2371|2360|9
1673868900000|2023-01-16 11:35:00|2372.8|2360.8|2375.5|2365.5|2376|2365.5|2372.8|2360.8|8
1673869200000|2023-01-16 11:40:00||2366||2366.5||2366.5||2366|64
1673869500000|2023-01-16 11:45:00|2374.8|2366|2374.8|2363.8|2374.8|2366.5|2374.8|2363.5|50
1673869800000|2023-01-16 11:50:00|2375.3|2364|2375.5|2365|2375.5|2365|2375.3|2364|0
1673870100000|2023-01-16 11:55:00||2365.5||2365.5||2366||2364.5|49
1673870400000|2023-01-16 12:00:00|2377.3|2365.8|2379.3|2366.5|2379.3|2366.5|2377.3|2365.5|75
1673870700000|2023-01-16 12:05:00|2379|2368.5|2378.3|2367.8|2379|2368.5|2378.3|2366.5|5
1673871000000|2023-01-16 12:10:00|2377.3|2368.5|2378|2366.8|2378|2369.5|2377.3|2366.8|17
1673871300000|2023-01-16 12:15:00|2377.8|2367.5|2378.8|2367.8|2378.8|2367.8|2377.5|2367.5|0
1673871600000|2023-01-16 12:20:00||2368||2368||2368||2368|0
1673871900000|2023-01-16 12:25:00||2368.5||2369||2369||2368.5|10
1673872200000|2023-01-16 12:30:00|2379.5|2368|2378.3|2367.5|2379.5|2368|2377.3|2367|37
1673872500000|2023-01-16 12:35:00|2378|2367.8|2379|2368|2379|2368|2378|2367.8|3
1673872800000|2023-01-16 12:40:00|2379.5|2368.5|2379.5|2369.5|2379.8|2369.5|2379.5|2368.5|0
1673873100000|2023-01-16 12:45:00|2380.3|2370|2384.8|2374.5|2384.8|2374.5|2380.3|2370|87
1673873400000|2023-01-16 12:50:00|2384.5|2374.8|2387.5|2377.5|2387.5|2377.5|2384.5|2374.8|45
1673873700000|2023-01-16 12:55:00|2387.8|2377.8|2387|2377.5|2387.8|2378.5|2386.5|2376.8|41
1673874000000|2023-01-16 13:00:00|2386.8|2377|2387|2377.5|2387|2377.5|2386.8|2376.8|18
1673874300000|2023-01-16 13:05:00|2387.8|2377.8|2387.8|2378|2388.5|2378|2386.8|2377.8|31
1673874600000|2023-01-16 13:10:00|2387.5|2378.5|2389|2379|2389|2379|2387.3|2378|19
1673874900000|2023-01-16 13:15:00|2389.5|2380.3|2390.5|2380.8|2390.5|2380.8|2389.5|2380.3|21
1673875200000|2023-01-16 13:20:00|2390.3|2381|2390|2380.8|2390.3|2381.3|2390|2380.8|26
1673875500000|2023-01-16 13:25:00|2389.8|2380.5|2389|2379.5|2389.8|2380.5|2389|2379.5|61
1673875800000|2023-01-16 13:30:00|2388.8|2379.3|2388.5|2375.8|2388.8|2379.3|2388.5|2375.5|37
1673876100000|2023-01-16 13:35:00||2376||2377.8||2377.8||2376|0
1673876400000|2023-01-16 13:40:00||2378||2378.3||2378.3||2378|0
1673876700000|2023-01-16 13:45:00||2378.5||2377.8||2378.5||2377.8|3
1673877000000|2023-01-16 13:50:00||2378||2377.8||2378||2377.8|31
1673877300000|2023-01-16 13:55:00|2388.3|2378|2388.3|2378|2388.3|2378.5|2388.3|2377.8|100
1673877600000|2023-01-16 14:00:00|2387.3|2378.5|2388.5|2379.3|2388.5|2379.3|2387.3|2378.5|52
1673877900000|2023-01-16 14:05:00|2389.3|2379|2390.8|2379.3|2391.3|2379.3|2389.3|2379|28
1673878200000|2023-01-16 14:10:00|2392.5|2380.5|2392.5|2381|2396|2381|2392.5|2380.5|1
1673878500000|2023-01-16 14:15:00|2392.3|2381.3|2390.5|2379.5|2392.3|2381.3|2390.5|2379.5|30
1673878800000|2023-01-16 14:20:00||2379||2378.5||2381.5||2378.5|104
1673879100000|2023-01-16 14:25:00|2390.3|2377.5|2388.5|2375.5|2390.3|2377.5|2384|2375.5|19
1673879400000|2023-01-16 14:30:00|2388.3|2374.5|2388.3|2375|2388.3|2375|2385.5|2374|55
1673879700000|2023-01-16 14:35:00|2388|2375.5|2388|2374.5|2388|2375.8|2388|2374.5|0
1673880000000|2023-01-16 14:40:00||2374.8||2375.5||2375.5||2374.8|0
1673880300000|2023-01-16 14:45:00|2387.8|2375.8|2387.8|2376.5|2387.8|2376.5|2387.8|2375.8|0
1673880600000|2023-01-16 14:50:00|2386.5|2377.5|2386.5|2376|2386.5|2377.5|2386.5|2376|60
1673880900000|2023-01-16 14:55:00|2385.5|2375.5|2385.5|2374.5|2385.5|2375.5|2385.5|2374|41
1673881200000|2023-01-16 15:00:00|2387.5||2387.5||2387.5||2387.5||0
1673881800000|2023-01-16 15:10:00|2387.8|2374.8|2390.3|2377.5|2392.3|2380.5|2387.8|2374.8|15
1673882100000|2023-01-16 15:15:00|2389.8|2381.5|2392.3|2381.5|2392.3|2381.5|2389.5|2377.5|14
1673943300000|2023-01-17 08:15:00|2392.3||2392.3||2392.3||2392.3||0
1673944500000|2023-01-17 08:35:00|2385.5|2375.5|2385.5|2374.5|2385.5|2375.5|2385.5|2372.8|10
1673944800000|2023-01-17 08:40:00|2389.5|2375.5|2390|2377.5|2390|2377.5|2389.5|2375.5|11
1673945100000|2023-01-17 08:45:00|2389.5|2375.8|2389.5|2378.5|2389.5|2378.5|2389.3|2375.8|0
1673945400000|2023-01-17 08:50:00|2392|2383.5|2390.5|2377.5|2392.8|2383.5|2390.5|2375.8|1
1673945700000|2023-01-17 08:55:00||2377.8||2379||2379||2377.8|0
1673946000000|2023-01-17 09:00:00|2390.3|2379.5|2390|2378.8|2390.5|2379.5|2389.5|2378.5|35
1673946300000|2023-01-17 09:05:00|2390.3|2378|2389.8|2378.5|2390.5|2378.5|2389.8|2378|26
1673946600000|2023-01-17 09:10:00|2389.5|2378.8|2389.8|2378.8|2389.8|2378.8|2389.5|2378.8|0
1673946900000|2023-01-17 09:15:00|2389.5|2380.5|2389.5|2378.5|2389.5|2380.5|2389.5|2378.5|0
1673947500000|2023-01-17 09:25:00||2378.8||2378.8||2378.8||2378.8|1
1673947800000|2023-01-17 09:30:00|2389.3|2379|2389.3|2379|2389.3|2379|2389.3|2379|0
1673948100000|2023-01-17 09:35:00|2389.5||2390.3||2390.3||2389.5||22
1673948400000|2023-01-17 09:40:00|2390.5|2381.5|2393.5|2383.8|2393.5|2383.8|2390.5|2381.5|10
1673948700000|2023-01-17 09:45:00|2394|2384|2395.3|2381.5|2397.3|2385|2394|2381.5|26
1673949000000|2023-01-17 09:50:00|2395|2381.8|2395|2384.8|2395|2384.8|2395|2381.8|0
1673949300000|2023-01-17 09:55:00|2394.5|2384.5|2395|2384.5|2395|2384.5|2393|2384|15
1673949600000|2023-01-17 10:00:00||2384.8||2385.5||2385.5||2384.8|0
1673949900000|2023-01-17 10:05:00|2397.5|2387.3|2394.5|2383.5|2397.5|2387.3|2394.5|2383.5|158
1673950200000|2023-01-17 10:10:00|2395|2381.8|2395.5|2383.3|2395.8|2383.3|2395|2381.8|225
1673950500000|2023-01-17 10:15:00|2395.3|2382.5|2395.3|2383|2395.3|2383|2394.5|2382.5|120
1673950800000|2023-01-17 10:20:00|2395|2383.5|2396.5|2383.5|2396.5|2384.3|2395|2383.5|200
1673951100000|2023-01-17 10:25:00|2396.3|2383|2394.5|2380.8|2396.3|2383.8|2394.5|2380.5|3
1673951400000|2023-01-17 10:30:00|2394|2380.5|2394.5|2380.5|2394.5|2380.5|2394|2380.5|0
1673951700000|2023-01-17 10:35:00|2391.8||2394.5||2394.5||2391.8||0
1673952000000|2023-01-17 10:40:00|2390.5|2381.5|2394.5|2380.8|2394.5|2382.3|2390.5|2380.5|0
1673952300000|2023-01-17 10:45:00|2394.3|2380.5|2394|2380.5|2394.3|2380.5|2394|2380.5|5
1673952600000|2023-01-17 10:50:00|||||||||94
1673952900000|2023-01-17 10:55:00|2393.3|2378.5|2390.5|2378.5|2393.3|2379.8|2390.5|2378.5|91
1673953200000|2023-01-17 11:00:00|2390.8|2379|2392.5|2380.5|2394|2381.8|2390.8|2378.5|55
1673953500000|2023-01-17 11:05:00||2378.8||2379.3||2379.3||2378.5|0
1673953800000|2023-01-17 11:10:00|2390.5|2378.5|2394|2380|2394|2380.8|2390.5|2378.5|0
1673954100000|2023-01-17 11:15:00|2394.3|2380.3|2397|2383.3|2397|2383.3|2394.3|2380.3|245
1673954400000|2023-01-17 11:20:00|2395.5|2383|2398.5|2386.5|2399|2386.8|2395.5|2383|65
1673954700000|2023-01-17 11:25:00||2387.5||2387.5||2387.5||2387.5|0
1673955000000|2023-01-17 11:30:00|2397.3|2387|2397.3|2385.3|2397.3|2387|2397.3|2385.3|75
1673955300000|2023-01-17 11:35:00|2400.5|2387.5|2402.5|2392.5|2403.8|2392.5|2400.5|2387.5|37
1673955600000|2023-01-17 11:40:00|2401.5|2393|2403.5|2392.5|2403.5|2393|2401.5|2392.5|130
1673955900000|2023-01-17 11:45:00|2400.5|2392|2403.5|2391.3|2403.5|2392|2400.5|2388.8|51
1673956200000|2023-01-17 11:50:00||2389.8||2391.3||2391.3||2389.8|50
1673956500000|2023-01-17 11:55:00|2403.3|2391|2402.5|2390.5|2403.5|2391|2402.5|2389|6
1673956800000|2023-01-17 12:00:00|2401.5|2389.5|2400.3|2388.3|2401.5|2389.5|2400.3|2387.3|20
1673957100000|2023-01-17 12:05:00|2400.5|2389.5|2400.3|2388.5|2400.5|2389.5|2400|2387.3|27
1673957400000|2023-01-17 12:10:00|2400.5|2389|2402.5|2390.8|2402.5|2390.8|2400.5|2388.5|38
1673957700000|2023-01-17 12:15:00|2403.5|2391.3|2403|2391.5|2403.5|2391.5|2402.8|2390.8|13
1673958000000|2023-01-17 12:20:00|2403.3||2401.8||2403.3||2401.8||0
1673958300000|2023-01-17 12:25:00|2401.5|2392.5|2398.8|2386.8|2401.8|2392.5|2398.8|2386.8|74
1673958600000|2023-01-17 12:30:00|2400.8|2386.3|2399.5|2386.5|2400.8|2386.5|2399.3|2386.3|0
1673958900000|2023-01-17 12:35:00|2399.3|2387.5|2398.3|2387.5|2400|2387.5|2398.3|2387.5|0
1673959200000|2023-01-17 12:40:00|2398.5|2386.5|2396.5|2384.5|2398.5|2386.8|2396.3|2383.8|180
1673959500000|2023-01-17 12:45:00|2396|2384.8|2395.5|2383.5|2397.3|2385.5|2393|2381.3|20
1673959800000|2023-01-17 12:50:00|2394.5|2381.5|2396.5|2382.3|2396.5|2382.3|2393.3|2381.5|170
1673960100000|2023-01-17 12:55:00|2396.8|2382.5|2397.8|2385.5|2398|2385.5|2396.8|2382.5|0
1673960400000|2023-01-17 13:00:00|2398|2384.8|2400.5|2388|2401.3|2388|2398|2384.8|5
1673960700000|2023-01-17 13:05:00|2401.5|2388.5|2400.5|2388.5|2402|2390.5|2400.5|2388.5|15
1673961000000|2023-01-17 13:10:00|2399.8|2388|2402.3|2388.8|2402.3|2390.5|2399.8|2388|15
1673961300000|2023-01-17 13:15:00|2402.8|2389|2401.5|2388.8|2403.3|2390.5|2401.5|2388.5|0
1673961600000|2023-01-17 13:20:00||2389||2390.5||2390.5||2389|0
1673961900000|2023-01-17 13:25:00|2403.5|2391.3|2403.5|2391.5|2403.5|2391.5|2403.5|2391.3|1
1673962200000|2023-01-17 13:30:00|2405.8|2393.3|2405.5|2391.5|2406|2396.5|2405.5|2391.5|212
1673962500000|2023-01-17 13:35:00|2407.3|2391.8|2407.5|2393.5|2407.8|2397.5|2407.3|2391.8|36
1673962800000|2023-01-17 13:40:00|2405.5|2392|2405.3|2392.5|2405.5|2392.5|2405.3|2391.8|0
1673963100000|2023-01-17 13:45:00|2405|2391.8|2405|2392.8|2405|2393|2405|2391.8|0
1673963400000|2023-01-17 13:50:00|2405.3|2393|2405.8|2391.8|2407|2394.5|2405.3|2391.8|0
1673963700000|2023-01-17 13:55:00|2406|2392|2405.5|2392|2406.5|2392.3|2405.5|2391.8|30
1673964000000|2023-01-17 14:00:00|2406.5|2392.3|2406.5|2392.5|2406.5|2392.5|2406.5|2392.3|50
1673964300000|2023-01-17 14:05:00||2392.8||2393.5||2393.5||2392.5|70
1673964600000|2023-01-17 14:10:00|2405.5|2393.8|2406.5|2394.8|2406.5|2394.8|2405.5|2393.8|1
1673964900000|2023-01-17 14:15:00||2397.5||2394.5||2397.5||2394.5|8
1673965200000|2023-01-17 14:20:00||2395.5||2395.5||2395.5||2395.5|0
1673965500000|2023-01-17 14:25:00||2395||2394.5||2395||2394.5|0
1673965800000|2023-01-17 14:30:00|2403.5|2395|2406.5|2394.5|2406.5|2395|2403.5|2394.5|60
1673966100000|2023-01-17 14:35:00|2411.3|2395.5|2410.5|2399|2412|2399.8|2410.5|2395.5|57
1673966400000|2023-01-17 14:40:00||2400.5||2398.5||2401.5||2398.5|25
1673966700000|2023-01-17 14:45:00|2412.5|2400.3|2412.5|2400.5|2412.5|2402.5|2412.3|2400.3|70
1673967000000|2023-01-17 14:50:00|2412|2400|2410|2398|2412|2400|2410|2398|0
1673967300000|2023-01-17 14:55:00|2410.8|2398.5|2410.5|2398.5|2412|2398.5|2409.3|2398.5|9
1673967600000|2023-01-17 15:00:00|2412|2402.5|2412|2399.5|2412|2402.5|2411.8|2398.5|54
1673967900000|2023-01-17 15:05:00|2411.8|2401.5|2410.5|2397.8|2411.8|2401.5|2406.8|2397.8|41
1673968200000|2023-01-17 15:10:00|2410.3||2409.5||2410.3||2409.5||0
1673968500000|2023-01-17 15:15:00||2399.5||2397||2399.5||2396.8|19
1674029700000|2023-01-18 08:15:00|2409.5|2397|2409.5|2397|2409.5|2397|2409.5|2397|0
1674031500000|2023-01-18 08:45:00|2413.5|2397.5|2412.3|2397|2413.5|2397.5|2412.3|2396.5|0
1674031800000|2023-01-18 08:50:00|2412|2396.5|2410|2394|2412|2396.5|2410|2394|0
1674032100000|2023-01-18 08:55:00|2409.8|2393.8|2406.5|2392.3|2409.8|2394.3|2401.8|2391|0
1674032400000|2023-01-18 09:00:00|2405.8|2391.8|2405.5|2391.5|2408|2393.8|2405.5|2391.5|50
1674032700000|2023-01-18 09:05:00|2404.5||2404.5||2404.5||2404.5||175
1674033000000|2023-01-18 09:10:00|2403.3||2404.5||2404.5||2403.3||217
1674033300000|2023-01-18 09:15:00||2392.5||2392.5||2392.5||2392.5|117
1674033600000|2023-01-18 09:20:00|2405.5|2392.8|2405.5|2393|2405.5|2393|2405.5|2392.8|93
1674033900000|2023-01-18 09:25:00|2405.3|2392.8|2405.3|2392.5|2405.3|2392.8|2405.3|2392.5|50
1674034200000|2023-01-18 09:30:00||2392.8||2393.5||2393.5||2392.5|0
1674034500000|2023-01-18 09:35:00|||||||||50
1674034800000|2023-01-18 09:40:00|||||||||87
1674035100000|2023-01-18 09:45:00|2404.8|2392.5|2404.5|2392.8|2404.8|2393|2404.5|2392.5|2
1674035400000|2023-01-18 09:50:00|2404.3|2393.8|2405.3|2392.8|2405.3|2393.8|2404.3|2392.8|3
1674036000000|2023-01-18 10:00:00|2404.5||2404.3||2404.5||2404.3||70
1674036300000|2023-01-18 10:05:00|2404|2392.5|2401.3|2389|2404.5|2392.5|2401.3|2388.5|8
1674036600000|2023-01-18 10:10:00|2403.5|2393.3|2403.3|2388.8|2403.8|2393.3|2398.8|2388.8|10
1674036900000|2023-01-18 10:15:00|2403|2389|2402.8|2389|2403|2389|2402.8|2389|0
1674037200000|2023-01-18 10:20:00||2388.8||2388.8||2388.8||2388.8|0
1674037500000|2023-01-18 10:25:00|2402.5|2389|2401|2389.8|2402.5|2389.8|2401|2388.8|0
1674037800000|2023-01-18 10:30:00|2401.3|2392.5|2402.8|2392.5|2403.5|2392.5|2401.3|2392.5|45
1674038100000|2023-01-18 10:35:00|2402.5|2389.8|2402.5|2392.5|2405.3|2392.5|2402.5|2389.8|10
1674038700000|2023-01-18 10:45:00|2400|2389.8|2404.8|2391|2404.8|2391|2399.8|2389.8|72
1674039000000|2023-01-18 10:50:00|2404.5|2390.8|2405.3|2393.5|2405.3|2393.5|2402.5|2390.5|70
1674039300000|2023-01-18 10:55:00||2393.3||2391.5||2393.3||2391.5|0
1674039600000|2023-01-18 11:00:00|||||||||1
1674040200000|2023-01-18 11:10:00|2404.5|2390.5|2404.5|2390.8|2404.5|2390.8|2402.5|2390.5|13
1674040500000|2023-01-18 11:15:00|2405|2392.5|2404.5|2390.8|2405|2392.5|2403.8|2390.8|0
1674040800000|2023-01-18 11:20:00|2405|2392.5|2402.5|2390.5|2405.3|2396.5|2402.5|2390.5|2
1674041100000|2023-01-18 11:25:00|2401.5|2389.5|2400.8|2389|2401.5|2389.5|2400.8|2388.8|4
1674041400000|2023-01-18 11:30:00|2402.3|2388.8|2402.8|2388.8|2404.5|2388.8|2401|2388.8|0
1674041700000|2023-01-18 11:35:00|2402.5|2391.5|2401.5|2388.8|2402.5|2391.5|2401.5|2388.8|200
1674042000000|2023-01-18 11:40:00||2389||2389||2389||2389|99
1674042300000|2023-01-18 11:45:00|2403.5|2389.5|2403.8|2389.5|2405.3|2392.5|2403.5|2388.8|5
1674042600000|2023-01-18 11:50:00|2402.5|2389|2401.5|2389|2402.8|2389|2401.5|2389|0
1674042900000|2023-01-18 11:55:00|2401.3||2401.3||2401.3||2401.3||0
1674043200000|2023-01-18 12:00:00|2400.8||2401.3||2401.3||2400.8||0
1674043500000|2023-01-18 12:05:00|2400.8|2388.8|2400.5|2386.8|2400.8|2388.8|2400.5|2386.8|0
1674043800000|2023-01-18 12:10:00|2400.3|2386|2400.5|2386.5|2400.5|2386.5|2400.3|2386|0
1674044100000|2023-01-18 12:15:00||2386.8||2388.8||2388.8||2386.5|0
1674044400000|2023-01-18 12:20:00|2401.3|2392.5|2401.3|2389|2401.3|2392.5|2401.3|2388.8|50
1674045000000|2023-01-18 12:30:00|2400.5|2388.8|2401.3|2389.5|2401.3|2389.5|2400.5|2388.8|0
1674045300000|2023-01-18 12:35:00|2400.5|2389.8|2401.3|2390.5|2401.3|2390.5|2400.5|2389.8|0
1674045600000|2023-01-18 12:40:00||2390.8||2391||2391||2390.8|0
1674045900000|2023-01-18 12:45:00|2404.8|2392.5|2404.5|2392.5|2404.8|2392.5|2404.5|2391|5
1674046200000|2023-01-18 12:50:00|2403.5|2392|2402.5|2391.5|2403.5|2392|2402.5|2390|0
1674046500000|2023-01-18 12:55:00|||||||||1
1674046800000|2023-01-18 13:00:00|2402.3|2392.5|2402.3|2392.5|2402.3|2392.5|2402.3|2392.5|0
1674047100000|2023-01-18 13:05:00|2402|2391|2402|2391.3|2402|2391.3|2402|2391|0
1674047400000|2023-01-18 13:10:00|2401.5||2401.5||2401.5||2401.5||0
1674047700000|2023-01-18 13:15:00|2400.8||2400.8||2400.8||2400.8||0
1674048000000|2023-01-18 13:20:00|2401.5|2390.3|2403.5|2392.5|2403.5|2392.5|2401.5|2390.3|5
1674048300000|2023-01-18 13:25:00|2402.5||2402.5||2402.5||2401.5||100
1674048600000|2023-01-18 13:30:00|2403.5|2390.5|2403.5|2392.5|2403.5|2392.5|2403.5|2390.3|0
1674048900000|2023-01-18 13:35:00|2405.3|2395.5|2405.3|2392|2405.3|2395.5|2405.3|2391.8|5
1674049200000|2023-01-18 13:40:00||2391.8||2391.3||2392.5||2391.3|0
1674049500000|2023-01-18 13:45:00|2404.8|2391|2403.5|2391.3|2404.8|2391.3|2400.5|2390.3|220
1674049800000|2023-01-18 13:50:00|2402.8|2391.5|2402.5|2391.5|2403.5|2391.5|2402.5|2391.5|165
1674050100000|2023-01-18 13:55:00|2403.5|2392.5|2404|2391.8|2404|2392.5|2403.5|2391.5|0
1674050400000|2023-01-18 14:00:00|2403.5|2391.5|2403.5|2391.5|2403.5|2391.5|2403.5|2391.5|0
1674050700000|2023-01-18 14:05:00||2390.5||2390.5||2390.5||2390.5|0
1674051000000|2023-01-18 14:10:00|2402.5||2402.5||2402.5||2402.5||0
1674051300000|2023-01-18 14:15:00||2390.8||2390.8||2390.8||2390.8|15
1674051600000|2023-01-18 14:20:00|2405.3|2391|2405.3|2391|2405.3|2391|2405.3|2391|0
1674051900000|2023-01-18 14:25:00|2405|2390.8|2405.3|2391|2405.3|2391|2404|2390.8|55
1674052200000|2023-01-18 14:30:00|2404|2391.3|2405|2391|2405.3|2391.5|2403|2390.8|0
1674052500000|2023-01-18 14:35:00|2405.3|2392|2404.5|2394.5|2405.3|2394.5|2404.5|2392|150
1674052800000|2023-01-18 14:40:00|2405.3|2392.5|2405.3|2393|2405.3|2393|2405.3|2392.5|4
1674053100000|2023-01-18 14:45:00|2405||2405||2405||2405||0
1674053400000|2023-01-18 14:50:00|2404.5|2392.5|2404.5|2392.5|2404.5|2392.5|2404.5|2392.5|0
1674053700000|2023-01-18 14:55:00||2392.8||2393||2393||2392.8|0
1674054000000|2023-01-18 15:00:00|2405|2390.3|2405.5|2390|2405.5|2390.3|2403.5|2390|39
1674054300000|2023-01-18 15:05:00||2390.3||2393.5||2393.5||2390.3|16
1674054600000|2023-01-18 15:10:00||2393.8||2393.8||2393.8||2393.8|0
1674116100000|2023-01-19 08:15:00||2393.8||2393.8||2393.8||2393.8|0
1674117300000|2023-01-19 08:35:00|2390.5|2381.5|2389.5|2377.5|2392.3|2381.5|2389.5|2374.3|2
1674117600000|2023-01-19 08:40:00|2390.5|2377.8|2394.8|2380.5|2394.8|2381|2390.5|2377.8|3
1674117900000|2023-01-19 08:45:00|2394.5|2381.5|2393.5|2378.5|2394.8|2382.5|2392.3|2376.8|24
1674118200000|2023-01-19 08:50:00|2392.5|2376.8|2389.5|2377.5|2392.5|2377.5|2389.5|2374|1
1674118500000|2023-01-19 08:55:00|2388.8|2374|2385.5|2369.8|2388.8|2374.5|2385.3|2369.8|187
1674118800000|2023-01-19 09:00:00|2384.5|2369.5|2382.8|2371.5|2384.5|2371.5|2382.5|2369.5|0
1674119100000|2023-01-19 09:05:00|2382.5|2370.5|2379.5|2365.5|2382.5|2370.5|2379|2365.5|57
1674119400000|2023-01-19 09:10:00|2380.3|2365.8|2381.3|2367.5|2382.5|2368|2375.5|2365.8|71
1674119700000|2023-01-19 09:15:00|2381|2365.8|2377.8|2363.8|2381|2365.8|2377.8|2363.8|37
1674120000000|2023-01-19 09:20:00|2377.5|2363.5|2376.5|2363.8|2377.5|2363.8|2376.5|2363.5|16
1674120300000|2023-01-19 09:25:00|2376.3|2364|2375.8|2363.5|2376.3|2364|2375.8|2363.5|100
1674120600000|2023-01-19 09:30:00|2376.5|2363.8|2376.5|2364|2376.5|2364|2376.5|2363.8|50
1674120900000|2023-01-19 09:35:00|2377.5|2364.5|2377.3|2365.5|2377.8|2365.5|2377.3|2364.5|63
1674121200000|2023-01-19 09:40:00|2377.5|2364.5|2375.5|2364.5|2377.5|2364.5|2375.5|2364.5|17
1674121500000|2023-01-19 09:45:00|2374.3|2365.5|2375.3|2361.5|2375.3|2365.5|2372.8|2361.5|18
1674121800000|2023-01-19 09:50:00|2375.5|2361.8|2371.5|2361.5|2375.5|2361.8|2371.5|2361.5|0
1674122100000|2023-01-19 09:55:00|2371.3|2359.5|2374.3|2360.5|2374.3|2360.5|2370.3|2358.5|24
1674122400000|2023-01-19 10:00:00|2374.5|2360.8|2374.5|2361|2374.8|2361|2374.3|2360.8|0
1674122700000|2023-01-19 10:05:00|2373.5|2361.3|2370.5|2361|2373.5|2361.3|2370.5|2361|50
1674123000000|2023-01-19 10:10:00|2371.3|2361.3|2372|2361.3|2372.3|2361.3|2371.3|2361.3|31
1674123300000|2023-01-19 10:15:00|2370.5|2361|2370.5|2361|2370.5|2361.3|2370.5|2361|45
1674123600000|2023-01-19 10:20:00|2370|2360.8|2369|2360.8|2370|2360.8|2369|2360.8|70
1674123900000|2023-01-19 10:25:00|2368|2358.5|2368.5|2358.5|2370|2359|2368|2358.5|36
1674124200000|2023-01-19 10:30:00|2368|2358.3|2368|2355.3|2368|2358.3|2368|2355.3|24
1674124500000|2023-01-19 10:35:00|2367.5|2355|2363.5|2352.8|2367.8|2355|2363|2352|87
1674124800000|2023-01-19 10:40:00|2362.5|2352.5|2357.5|2348|2362.5|2352.5|2357.5|2347.8|26
1674125100000|2023-01-19 10:45:00|2357.3|2347.8|2355.5|2343.5|2358.5|2347.8|2352.5|2343|80
1674125400000|2023-01-19 10:50:00|2354.3|2343.8|2354.8|2344.5|2355.5|2345.3|2353|2341|21
1674125700000|2023-01-19 10:55:00|2355.8|2347.5|2357|2344.8|2357.8|2347.5|2355.8|2344.5|52
1674126000000|2023-01-19 11:00:00|2357.5|2345|2355.8|2342.5|2358.5|2345.5|2355|2341|7
1674126300000|2023-01-19 11:05:00|2356.5|2343.5|2358|2344.8|2358.3|2344.8|2356.5|2342.5|30
1674126600000|2023-01-19 11:10:00|2359.8|2344.5|2362.5|2351.5|2363|2351.5|2359.8|2344.5|17
1674126900000|2023-01-19 11:15:00|2363|2352.5|2363|2348.3|2363|2352.5|2363|2347.8|11
1674127200000|2023-01-19 11:20:00|2363.5|2348.5|2362.5|2347.5|2363.8|2348.5|2362.3|2347.5|0
1674127500000|2023-01-19 11:25:00||2347.8||2349.5||2349.5||2347.8|0
1674127800000|2023-01-19 11:30:00|2364|2349.8|2364.8|2349.8|2365.5|2349.8|2364|2349.8|0
1674128100000|2023-01-19 11:35:00|2365.3|2349.5|2363.5|2349.5|2365.3|2349.5|2361.5|2349.5|0
1674128400000|2023-01-19 11:40:00|2363.8|2349.8|2364|2350|2364|2350.3|2363.8|2349.8|0
1674128700000|2023-01-19 11:45:00|2364.5|2350.3|2364.5|2352.8|2364.5|2352.8|2364.5|2350|1
1674129000000|2023-01-19 11:50:00|2364.8|2353.5|2365.5|2356.8|2367.8|2356.8|2364.8|2353.5|1
1674129300000|2023-01-19 11:55:00|2367.5|2355.8|2366.5|2355.3|2367.5|2356.5|2366.5|2354.5|10
1674129600000|2023-01-19 12:00:00|2365.5|2355.5|2366.3|2353|2366.5|2355.5|2365.5|2353|10
1674129900000|2023-01-19 12:05:00|2366.5|2352.5|2365.8|2352.3|2366.5|2353|2365.8|2352.3|0
1674130200000|2023-01-19 12:10:00||2352||2352.3||2352.3||2351.8|0
1674130500000|2023-01-19 12:15:00|2366|2352.5|2365.5|2352.5|2366.3|2352.8|2365.5|2352.3|6
1674130800000|2023-01-19 12:20:00|2364.8|2351|2364.5|2352.3|2364.8|2352.3|2364.5|2351|0
1674131100000|2023-01-19 12:25:00||2351.8||2352.3||2354.3||2351.8|0
1674131400000|2023-01-19 12:30:00||2355.5||2352.5||2355.5||2352.5|43
1674131700000|2023-01-19 12:35:00|2363.8|2351.8|2364.8|2352.5|2364.8|2352.5|2363.8|2351.8|0
1674132300000|2023-01-19 12:45:00|||||||||5
1674132600000|2023-01-19 12:50:00|2364.5|2351|2362.5|2352|2364.5|2353|2362.5|2351|3
1674132900000|2023-01-19 12:55:00|2363.5|2352.5|2363.5|2351.5|2363.5|2352.8|2363.5|2351.5|0
1674133200000|2023-01-19 13:00:00|2363.3|2349.5|2360.5|2349.5|2363.3|2351|2360.5|2349.5|30
1674133500000|2023-01-19 13:05:00|2363.3|2351|2361.8|2349.5|2363.3|2355|2357.8|2349.5|50
1674133800000|2023-01-19 13:10:00|2361|2346|2357.8|2343.8|2361|2352|2357.8|2343.8|3
1674134100000|2023-01-19 13:15:00|2358.5|2344.3|2356.5|2342.5|2358.5|2344.3|2355.5|2342.5|1
1674134400000|2023-01-19 13:20:00|2356.8|2342|2354.5|2341|2356.8|2342|2352.8|2340|13
1674134700000|2023-01-19 13:25:00|2355.8|2340.8|2355.5|2342.3|2356.3|2342.3|2355.5|2340.8|25
1674135000000|2023-01-19 13:30:00|2355.8|2342.8|2357.8|2342.5|2358|2343.8|2353.8|2342|22
1674135300000|2023-01-19 13:35:00|2357.5|2342.8|2357.5|2342.5|2357.8|2343.5|2357.3|2342.5|18
1674135600000|2023-01-19 13:40:00|2357.8||2356.5||2358||2356.5||0
1674135900000|2023-01-19 13:45:00|2356.3||2354.5||2356.5||2354.5||0
1674136200000|2023-01-19 13:50:00|2353.5||2353.5||2353.5||2353.5||0
1674136500000|2023-01-19 13:55:00||2342||2342.5||2345.3||2342|35
1674136800000|2023-01-19 14:00:00|2354.5|2343.5|2354|2342|2355.8|2344|2354|2342|38
1674137100000|2023-01-19 14:05:00|2351.5|2340.5|2351.5|2340.5|2351.5|2340.5|2351.5|2340.5|10
1674137400000|2023-01-19 14:10:00|2351|2340|2351.8|2340|2352|2340|2351|2340|10
1674137700000|2023-01-19 14:15:00|||||||||20
1674138000000|2023-01-19 14:20:00|2351||2351||2351||2351||21
1674138300000|2023-01-19 14:25:00|2350|2340.5|2351|2340|2351|2340.5|2350|2340|1
1674138600000|2023-01-19 14:30:00|2351.8|2342|2351.5|2340|2351.8|2342|2351.5|2340|16
1674138900000|2023-01-19 14:35:00||2340.3||2340.3||2341.3||2340.3|0
1674139500000|2023-01-19 14:45:00||2339.3||2339.3||2339.3||2339.3|9
1674139800000|2023-01-19 14:50:00|2351|2337.5|2350|2339|2351|2339|2350|2337.5|1
1674140100000|2023-01-19 14:55:00||2337.5||2337.5||2337.5||2337.5|2
1674140400000|2023-01-19 15:00:00|2351|2337.8|2351|2337.8|2351|2337.8|2351|2337.8|0
1674140700000|2023-01-19 15:05:00||2337.5||2337.5||2337.5||2337.5|0
1674141000000|2023-01-19 15:10:00|2349.8|2340|2351|2341.8|2351|2341.8|2349.8|2340|3
1674141300000|2023-01-19 15:15:00|2351.5|2342|2351|2337.5|2351.5|2342|2349.8|2337.5|16
1674202500000|2023-01-20 08:15:00|2351|2337.5|2351|2337.5|2351|2337.5|2351|2337.5|0
1674203700000|2023-01-20 08:35:00|2358.5|2337|2366|2354|2366|2354|2358.5|2337|6
1674204000000|2023-01-20 08:40:00||2354.3||2354||2354.3||2354|4
1674204300000|2023-01-20 08:45:00|2365|2354.3|2366|2357|2366|2357|2365|2354.3|5
1674204600000|2023-01-20 08:50:00|2366.5|2354.8|2364.8|2354|2366.5|2354.8|2364.8|2354|54
1674204900000|2023-01-20 08:55:00||2354.3||2354||2356.3||2354|7
1674205200000|2023-01-20 09:00:00|2364|2354.3|2364|2354.8|2366.5|2354.8|2364|2354.3|49
1674205500000|2023-01-20 09:05:00|2366.5|2355.3|2363|2351.8|2368|2358.5|2363|2351.5|14
1674205800000|2023-01-20 09:10:00|2362.8|2352|2365|2355|2365|2355|2362.8|2352|31
1674206100000|2023-01-20 09:15:00|2364|2353.3|2365|2354|2365|2354|2364|2352.5|33
1674206400000|2023-01-20 09:20:00|2364|2352.8|2364|2352.5|2365|2353.8|2364|2351.3|91
1674206700000|2023-01-20 09:25:00|2363|2352.3|2363|2352|2363|2352.3|2363|2352|1
1674207000000|2023-01-20 09:30:00|2364|2352.3|2363|2353|2364|2353|2363|2352.3|33
1674207300000|2023-01-20 09:35:00|2365||2364||2365||2364||31
1674207600000|2023-01-20 09:40:00|2364.8|2355|2364.8|2355|2364.8|2355|2364.8|2353|6
1674207900000|2023-01-20 09:45:00||2354||2353.8||2354||2353|3
1674208200000|2023-01-20 09:50:00|2365|2354|2365|2355|2365|2355|2365|2354|5
1674208500000|2023-01-20 09:55:00|2367.8|2357|2369.5|2357.5|2369.5|2357.5|2367.8|2357|18
1674208800000|2023-01-20 10:00:00|2369.3|2357.8|2368.8|2357.5|2369.3|2358.5|2368.8|2356.8|1
1674209100000|2023-01-20 10:05:00|2368|2357.8|2368.8|2357.8|2369|2358|2368|2357.8|4
1674209400000|2023-01-20 10:10:00|2369|2358.5|2369|2359.8|2369.3|2359.8|2369|2358.3|26
1674209700000|2023-01-20 10:15:00|2368.8|2359.3|2370.5|2361|2370.5|2361|2368.8|2359.3|17
1674210000000|2023-01-20 10:20:00|2371.5|2360.5|2370|2359|2371.5|2363.3|2370|2359|23
1674210300000|2023-01-20 10:25:00|2367.8|2359.3|2370|2360|2370|2360|2367.8|2359.3|1
1674210600000|2023-01-20 10:30:00|2370.5|2360.3|2374|2361|2374|2362.3|2369|2360.3|12
1674210900000|2023-01-20 10:35:00|2373.5|2361.3|2373.5|2362|2373.5|2362|2371|2360.8|16
1674211200000|2023-01-20 10:40:00|2373|2360.8|2372|2361|2373.5|2361|2372|2360.8|2
1674211500000|2023-01-20 10:45:00|2371.3|2360.8|2371.3|2360|2371.3|2360.8|2371.3|2360|23
1674211800000|2023-01-20 10:50:00|2372|2360.8|2372|2362|2372|2362|2372|2360.8|1
1674212100000|2023-01-20 10:55:00|2373.3|2362.5|2374.5|2362.8|2374.8|2363|2373.3|2362.5|14
1674212400000|2023-01-20 11:00:00|2374.8|2363|2374.8|2363.5|2374.8|2363.5|2374|2362.5|0
1674212700000|2023-01-20 11:05:00|2374.3|2363.3|2374|2362|2374.3|2363.3|2374|2362|0
1674213000000|2023-01-20 11:10:00|2373.8|2362.3|2373.5|2362|2373.8|2362.3|2373.5|2362|39
1674213300000|2023-01-20 11:15:00|2373.3|2362.3|2373.3|2362.5|2373.3|2362.5|2373.3|2362|0
1674213600000|2023-01-20 11:20:00|2373|2362|2373|2362|2373|2362|2373|2362|16
1674213900000|2023-01-20 11:25:00|2372|2360.8|2371.5|2360.5|2372|2360.8|2371.5|2360.5|0
1674214200000|2023-01-20 11:30:00|2370|2359.5|2371.5|2359.3|2371.5|2359.5|2370|2359|5
1674214800000|2023-01-20 11:40:00|2372|2359.5|2370|2355|2372|2359.8|2370|2355|7
1674215100000|2023-01-20 11:45:00|2367|2359|2367|2328.5|2367|2359|2367|2327|1
1674215400000|2023-01-20 11:50:00|2365||2365||2365||2365||0
1674215700000|2023-01-20 11:55:00||2332||2334.3||2334.3||2332|0
1674216000000|2023-01-20 12:00:00|2367|2334.5|2366.5|2351.5|2367|2356|2366.5|2334.5|20
1674216300000|2023-01-20 12:05:00|2366.3|2351.8|2366.3|2352.5|2366.3|2356|2366.3|2351.5|10
1674216600000|2023-01-20 12:10:00|2366.8|2352.8|2366.8|2353.5|2367|2353.5|2366.8|2352.8|0
1674217200000|2023-01-20 12:20:00|2367||2367||2367||2367||0
1674217800000|2023-01-20 12:30:00||2354||2354.3||2354.3||2354|0
1674218100000|2023-01-20 12:35:00|2370|2354.5|2370|2357|2370|2357|2370|2354.5|2
1674218400000|2023-01-20 12:40:00|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|0
1674219300000|2023-01-20 12:55:00||2357.5||2357.5||2357.5||2357.3|0
1674219600000|2023-01-20 13:00:00||2357.3||2357.3||2357.3||2357.3|0
1674220200000|2023-01-20 13:10:00||2357.5||2357.5||2358||2357.5|0
1674220500000|2023-01-20 13:15:00||2357.3||2357.5||2357.5||2357.3|0
1674220800000|2023-01-20 13:20:00|2370|2357.8|2370|2360|2370|2360|2370|2357.5|3
1674221400000|2023-01-20 13:30:00||2357.8||2357.8||2357.8||2357.8|1
1674221700000|2023-01-20 13:35:00||2357.5||2357.3||2357.8||2357.3|0
1674222000000|2023-01-20 13:40:00||2357.5||2358||2358||2357.5|0
1674222300000|2023-01-20 13:45:00||2357.8||2357.3||2357.8||2357.3|0
1674222600000|2023-01-20 13:50:00|2369|2357.8|2369|2357.3|2369|2357.8|2369|2357.3|0
1674222900000|2023-01-20 13:55:00||2356.8||2356.8||2356.8||2356.8|0
1674223200000|2023-01-20 14:00:00|2368.8|2355.5|2368.8|2355.3|2368.8|2355.5|2368.8|2355|0
1674223500000|2023-01-20 14:05:00||2355.5||2357||2357||2355.5|0
1674223800000|2023-01-20 14:10:00|2370|2357.5|2370|2357|2370|2357.5|2370|2357|1
1674224100000|2023-01-20 14:15:00||2357.5||2357.5||2357.8||2357|0
1674224400000|2023-01-20 14:20:00|2372|2357.8|2372|2359|2372|2359|2372|2357.8|1
1674224700000|2023-01-20 14:25:00|||||||||5
1674225000000|2023-01-20 14:30:00||2359.3||2359||2359.3||2359|0
1674225300000|2023-01-20 14:35:00||2359.3||2359||2359.3||2359|0
1674225600000|2023-01-20 14:40:00||2359.3||2359.3||2359.3||2359|0
1674226200000|2023-01-20 14:50:00|2370.5||2370.5||2370.5||2370.5||0
1674226500000|2023-01-20 14:55:00|2371.8||2371.5||2371.8||2371.5||0
1674227100000|2023-01-20 15:05:00|2371|2363.5|2373.8|2363.5|2373.8|2363.5|2371|2363.5|5
1674227400000|2023-01-20 15:10:00|2373.5|2359.3|2373.5|2362|2373.5|2362|2373.5|2359.3|1
1674227700000|2023-01-20 15:15:00|2373.8|2364.3|2374|2364.3|2374|2364.3|2373.8|2364.3|4
1674461700000|2023-01-23 08:15:00||2364.3||2364.3||2364.3||2364.3|0
1674462600000|2023-01-23 08:30:00|2392|2382|2392|2379|2392|2382|2392|2378|0
1674462900000|2023-01-23 08:35:00|2390|2378|2387|2374.5|2390|2379|2387|2374.5|12
1674463200000|2023-01-23 08:40:00|2386|2373.8|2387|2375|2387|2376|2384|2373.8|20
1674463500000|2023-01-23 08:45:00|2386.8|2377|2386|2375|2386.8|2377|2386|2375|5
1674463800000|2023-01-23 08:50:00|2386.8|2375.3|2388|2377|2388|2377|2386.8|2375.3|8
1674464100000|2023-01-23 08:55:00|2389.8|2378|2392|2380.8|2392|2380.8|2389.8|2378|9
1674464400000|2023-01-23 09:00:00|2392.5|2382|2393|2379.3|2396|2382|2392.5|2379.3|3
1674464700000|2023-01-23 09:05:00|2394|2379.8|2394.8|2384|2394.8|2384|2394|2379.8|1
1674465000000|2023-01-23 09:10:00|2394.5|2383.3|2394.5|2383.5|2394.5|2383.5|2394|2383|15
1674465300000|2023-01-23 09:15:00|2395|2383.8|2395.8|2383|2395.8|2385|2395|2382.5|11
1674465600000|2023-01-23 09:20:00|2395.5|2382.3|2395|2382.3|2395.8|2384|2395|2382.3|10
1674465900000|2023-01-23 09:25:00|2395.8|2382.8|2395.8|2384|2395.8|2384|2395.8|2382.3|0
1674466200000|2023-01-23 09:30:00|2397.8|2384.3|2399.5|2391.3|2399.8|2391.3|2397.8|2384.3|40
1674466500000|2023-01-23 09:35:00|2403.8|2393.5|2408|2391|2408.3|2397|2401|2390.8|112
1674466800000|2023-01-23 09:40:00|2408.3|2391.3|2406|2393.3|2408.3|2396.5|2404.5|2390.5|20
1674467100000|2023-01-23 09:45:00|2408|2393.5|2413|2399|2413|2399|2408|2393.5|15
1674467400000|2023-01-23 09:50:00|2412.8|2400.5|2412.8|2400|2412.8|2402|2412.8|2400|5
1674467700000|2023-01-23 09:55:00|2412.5|2399.5|2414|2402|2414|2402|2412.5|2399.5|23
1674468000000|2023-01-23 10:00:00|2413|2402.3|2418|2406.3|2419.3|2407|2413|2402|23
1674468300000|2023-01-23 10:05:00|2415.5|2403.8|2415|2404|2419.3|2409.5|2412.5|2402.5|84
1674468600000|2023-01-23 10:10:00|2416|2406|2416|2404|2419.3|2407|2415|2404|10
1674468900000|2023-01-23 10:15:00|2415|2407|2419|2407|2419.3|2407|2415|2407|4
1674469200000|2023-01-23 10:20:00|2418|2408|2418|2404.3|2418|2408|2418|2404.3|4
1674469500000|2023-01-23 10:25:00|2419|2404.5|2416|2404.3|2419|2404.5|2416|2404.3|0
1674469800000|2023-01-23 10:30:00|2419|2404|2417|2404|2419.3|2408|2416.5|2404|7
1674470100000|2023-01-23 10:35:00|2419|2404.8|2418.8|2404|2419|2404.8|2418.3|2404|0
1674470400000|2023-01-23 10:40:00|2418.5||2416.8||2418.8||2416.8||0
1674470700000|2023-01-23 10:45:00|2415.8|2400.3|2415.3|2400|2415.8|2401.3|2415.3|2400|10
1674471000000|2023-01-23 10:50:00|2414.5|2400.3|2417.3|2400.3|2417.3|2400.5|2414|2399|0
1674471300000|2023-01-23 10:55:00|2416.3|2399.5|2415|2401|2417|2402.8|2415|2399|0
1674471600000|2023-01-23 11:00:00|2416.8|2401.5|2416.8|2402.8|2417.5|2403.3|2416.5|2401.5|0
1674471900000|2023-01-23 11:05:00|2416.5|2402|2413|2398.8|2416.8|2403|2413|2398|40
1674472200000|2023-01-23 11:10:00|2412.5|2399|2412.5|2399|2412.5|2399|2412.5|2399|0
1674472800000|2023-01-23 11:20:00||2399.3||2399.3||2399.3||2399.3|0
1674473100000|2023-01-23 11:25:00||2399.5||2400.3||2400.8||2399.3|0
1674473400000|2023-01-23 11:30:00|2416|2402|2415|2402|2417|2402.5|2415|2402|3
1674473700000|2023-01-23 11:35:00|2417.8|2403.3|2418|2404|2418|2404|2417|2402.8|22
1674474000000|2023-01-23 11:40:00|2419.3|2404.3|2422|2412|2422|2412|2419.3|2404.3|95
1674474300000|2023-01-23 11:45:00|2424|2414|2428.5|2416|2428.5|2416.5|2423|2412|233
1674474600000|2023-01-23 11:50:00|2427.5|2417|2428.5|2417.3|2431.5|2421|2427.5|2415.8|96
1674474900000|2023-01-23 11:55:00|2428|2417|2426.8|2416.3|2428.3|2418|2426.8|2416|47
1674475200000|2023-01-23 12:00:00|2426|2417|2426.8|2416|2426.8|2418|2426|2416|42
1674475500000|2023-01-23 12:05:00|2427|2417|2428|2417|2428|2417|2427|2417|21
1674475800000|2023-01-23 12:10:00|2428.3|2417.8|2432|2419.5|2432.5|2420.8|2428|2416|61
1674476100000|2023-01-23 12:15:00|2431.8|2419|2429.5|2419.3|2431.8|2419.3|2429.5|2417.8|0
1674476400000|2023-01-23 12:20:00|2429|2417.8|2428.8|2420|2429.8|2420|2428.8|2417.8|0
1674476700000|2023-01-23 12:25:00|2428.5|2418|2428|2416.5|2430|2418|2428|2416.5|4
1674477000000|2023-01-23 12:30:00|2427.8|2417|2427|2417|2427.8|2417|2426.8|2417|1
1674477300000|2023-01-23 12:35:00|2428|2416.5|2428|2417|2428|2417|2428|2416.5|0
1674477600000|2023-01-23 12:40:00|2427.5|2414.8|2427.5|2416.3|2427.5|2416.5|2427.5|2414.8|31
1674477900000|2023-01-23 12:45:00|2424.3|2414.8|2425.8|2414.8|2427.5|2414.8|2424.3|2414.8|35
1674478200000|2023-01-23 12:50:00|2425|2415|2425.8|2415|2425.8|2415|2425|2415|5
1674478500000|2023-01-23 12:55:00|2426|2415.3|2428.3|2416|2428.3|2417|2426|2415.3|10
1674478800000|2023-01-23 13:00:00|2428|2417|2428|2417|2428.3|2417|2427.8|2417|0
1674479100000|2023-01-23 13:05:00|2427.8|2416.5|2425|2415.8|2427.8|2416.5|2425|2415.8|0
1674479400000|2023-01-23 13:10:00|2423.8|2415.5|2424|2413.3|2426|2416|2423.8|2412.3|72
1674479700000|2023-01-23 13:15:00|2424.5|2414|2426.8|2414.5|2426.8|2414.5|2424.5|2414|0
1674480000000|2023-01-23 13:20:00|2425|2415|2426|2415|2426|2415|2425|2415|0
1674480300000|2023-01-23 13:25:00|2426.3|2414.3|2426.8|2414.5|2426.8|2414.5|2425.5|2414.3|1
1674480600000|2023-01-23 13:30:00|2426.5|2417|2426.3|2414.3|2426.8|2417|2426.3|2414.3|0
1674480900000|2023-01-23 13:35:00|2426|2414.5|2426.8|2415|2427|2415|2425|2414.5|10
1674481200000|2023-01-23 13:40:00|2426.5||2425||2426.5||2425||1
1674481500000|2023-01-23 13:45:00|2426.5|2414.8|2426.3|2414.8|2426.5|2414.8|2426.3|2414.8|24
1674481800000|2023-01-23 13:50:00|2426|2415|2425.8|2415|2426|2415|2425|2414.8|100
1674482100000|2023-01-23 13:55:00|2425|2415.3|2426.8|2415|2427|2417|2425|2415|15
1674482400000|2023-01-23 14:00:00|2427|2415.8|2428|2417.3|2428|2417.5|2427|2415.8|15
1674482700000|2023-01-23 14:05:00|2427.8|2416|2427|2415|2428|2417.3|2427|2415|50
1674483300000|2023-01-23 14:15:00|2426.8|2414|2425|2412.5|2426.8|2414|2425|2412.5|11
1674483600000|2023-01-23 14:20:00|2424.5|2412.3|2424.3|2411.8|2424.5|2412.3|2424.3|2411.8|0
1674483900000|2023-01-23 14:25:00|2426.8|2412.5|2426|2413|2426.8|2413|2426|2412.5|0
1674484200000|2023-01-23 14:30:00||2413.3||2413.5||2413.5||2413|2
1674484500000|2023-01-23 14:35:00|2425|2414|2424.8|2413.3|2425|2414.3|2424.8|2413|128
1674484800000|2023-01-23 14:40:00|2425||2424.8||2425||2424.8||0
1674485100000|2023-01-23 14:45:00|2424.5||2424.3||2424.5||2424.3||0
1674485400000|2023-01-23 14:50:00|2424.5|2413.5|2424.5|2413.5|2424.5|2413.5|2424.5|2413.5|1
1674485700000|2023-01-23 14:55:00|2425|2413.8|2424.8|2414|2425|2414|2424.8|2413.8|76
1674486000000|2023-01-23 15:00:00|2425|2414.3|2425|2414.3|2425|2414.3|2425|2413.5|3
1674486300000|2023-01-23 15:05:00|2424.8|2414|2427|2413.3|2427|2414|2424.8|2413|25
1674486600000|2023-01-23 15:10:00|2427.5|2419|2430|2419|2430|2419|2427.5|2419|8
1674486900000|2023-01-23 15:15:00|2429|2414|2431.8|2421|2431.8|2421|2429|2414|15
1674549000000|2023-01-24 08:30:00|2435.8|2422.5|2442|2424.5|2442|2424.5|2435.8|2422.5|0
1674549300000|2023-01-24 08:35:00|2441.8|2428|2437|2424.5|2442|2429|2435|2424.5|2
1674549600000|2023-01-24 08:40:00|2440|2424.8|2439.3|2427.3|2443|2430|2439.3|2424.5|2
1674549900000|2023-01-24 08:45:00|2441||2441||2441||2441||2
1674550200000|2023-01-24 08:50:00|2443|2428|2443|2433|2443|2433|2443|2428|2
1674550500000|2023-01-24 08:55:00|2442.8|2432|2442|2433|2442.8|2433|2441|2428.8|11
1674550800000|2023-01-24 09:00:00|2442.3|2434|2442|2430|2445|2434|2440|2428.8|37
1674551100000|2023-01-24 09:05:00|2436|2427.3|2439|2427.5|2442|2427.5|2436|2427.3|50
1674551400000|2023-01-24 09:10:00|2438|2427.3|2435|2424.5|2438|2427.8|2434.5|2424.5|1
1674551700000|2023-01-24 09:15:00|2434.5|2424.8|2432|2420|2434.5|2424.8|2432|2420|40
1674552000000|2023-01-24 09:20:00|2431.8|2421|2432|2421|2432.8|2421|2431.5|2421|0
1674552300000|2023-01-24 09:25:00|2432.5|2420|2431.8|2423.5|2432.5|2423.5|2431.8|2420|1
1674552600000|2023-01-24 09:30:00|2431.5|2420.3|2429|2417.5|2431.5|2421|2428|2416.8|23
1674553200000|2023-01-24 09:40:00|2428.8|2416|2428|2416|2428.8|2416|2428|2416|2
1674553500000|2023-01-24 09:45:00|2427|2414.3|2421|2408.3|2427|2415|2421|2408.3|41
1674553800000|2023-01-24 09:50:00|2420.8|2410|2420.8|2411|2421|2411|2420|2408.3|11
1674554100000|2023-01-24 09:55:00|2419|2408.3|2420.8|2408.5|2420.8|2408.5|2419|2408.3|19
1674554400000|2023-01-24 10:00:00|2422.8|2410|2424|2413|2424.3|2413|2422.8|2410|5
1674554700000|2023-01-24 10:05:00|2424.5|2411|2420|2410|2424.8|2411|2420|2410|0
1674555000000|2023-01-24 10:10:00|2422|2412|2422|2412|2422|2412|2422|2410|5
1674555300000|2023-01-24 10:15:00|2423|2412.3|2427|2416|2427|2416|2423|2412.3|5
1674555600000|2023-01-24 10:20:00|2428|2417|2429|2417.3|2429|2417.3|2428|2417|14
1674555900000|2023-01-24 10:25:00|2431.5|2417.5|2430|2418.3|2431.5|2420|2430|2417.5|1
1674556200000|2023-01-24 10:30:00|2429|2418|2429|2417.3|2429|2418.3|2426.3|2417.3|22
1674556500000|2023-01-24 10:35:00||2417.5||2417||2417.5||2417|101
1674556800000|2023-01-24 10:40:00||2417.5||2417.5||2417.8||2417.5|0
1674557100000|2023-01-24 10:45:00||2419.5||2416.3||2419.5||2415.5|5
1674557400000|2023-01-24 10:50:00|2430.5|2416.5|2430.5|2419.5|2430.5|2419.5|2430.5|2416.3|0
1674557700000|2023-01-24 10:55:00|2430|2417|2429|2417.8|2430.5|2418|2428.8|2416.3|4
1674558000000|2023-01-24 11:00:00|2430.5|2418|2430.5|2418.3|2430.5|2418.3|2430.5|2418|0
1674558300000|2023-01-24 11:05:00|2431.5|2418.5|2432.5|2420.3|2432.5|2420.3|2431.5|2418.5|2
1674558600000|2023-01-24 11:10:00|2435|2420.5|2435|2421|2435|2421|2435|2420.5|17
1674558900000|2023-01-24 11:15:00|2436|2421.3|2436|2423.8|2436|2423.8|2436|2421.3|0
1674559200000|2023-01-24 11:20:00|2436.8|2424|2436.5|2424.5|2436.8|2425.3|2436.5|2424|5
1674559500000|2023-01-24 11:25:00|2436.8|2425|2436.5|2425|2436.8|2425|2436.5|2425|0
1674559800000|2023-01-24 11:30:00|2436.8|2427|2436.8|2427|2436.8|2427|2436.5|2427|20
1674560100000|2023-01-24 11:35:00|2436.5|2426|2436.5|2426|2436.8|2426|2436.5|2426|20
1674560400000|2023-01-24 11:40:00|2439|2426.3|2440|2427.3|2440|2427.8|2438.8|2426.3|6
1674560700000|2023-01-24 11:45:00|2439|2427.5|2439|2428|2439|2428|2439|2427.5|0
1674561000000|2023-01-24 11:50:00|2440|2428.3|2441|2428.3|2441|2429|2440|2428.3|20
1674561300000|2023-01-24 11:55:00||2428.5||2428.3||2428.5||2428.3|0
1674561900000|2023-01-24 12:05:00|2440.8||2439||2441||2439||5
1674562200000|2023-01-24 12:10:00|2438|2427.5|2437|2423.8|2438|2427.5|2437|2423.5|12
1674562500000|2023-01-24 12:15:00|2436|2423.3|2438.3|2424|2438.3|2425|2436|2423.3|2
1674562800000|2023-01-24 12:20:00|2438|2423.3|2437|2423.3|2438|2423.3|2437|2423.3|0
1674563100000|2023-01-24 12:25:00||2422.8||2422.8||2422.8||2422.8|0
1674563400000|2023-01-24 12:30:00|2436|2423|2435|2421.3|2436|2423|2435|2421.3|0
1674563700000|2023-01-24 12:35:00|2436.3|2421.5|2436.5|2422.3|2436.5|2422.3|2436|2421.3|0
1674564000000|2023-01-24 12:40:00|2436.3|2422|2433.3|2419.3|2436.3|2422|2430|2417.8|1
1674564900000|2023-01-24 12:55:00||2418.5||2418.8||2418.8||2418.5|0
1674565200000|2023-01-24 13:00:00|2433|2418.5|2432.5|2418.3|2433|2418.5|2432|2418.3|0
1674565500000|2023-01-24 13:05:00|2432.3|2418.5|2433|2418.8|2433|2418.8|2432|2418.5|0
1674565800000|2023-01-24 13:10:00|2433.3|2419|2433.3|2419|2433.3|2419|2433.3|2419|0
1674566100000|2023-01-24 13:15:00|2433||2433||2433.3||2433||0
1674566400000|2023-01-24 13:20:00|2432.8|2418.8|2432|2417.8|2433|2418.8|2431.8|2417.8|0
1674566700000|2023-01-24 13:25:00|2432.3|2417.5|2431|2417.3|2432.3|2417.5|2431|2417.3|0
1674567000000|2023-01-24 13:30:00|2430.8|2417|2429|2415.5|2430.8|2417|2429|2415.5|3
1674567300000|2023-01-24 13:35:00|2425|2414.3|2424|2412.5|2425|2414.3|2424|2412.5|5
1674567600000|2023-01-24 13:40:00|2422|2412.8|2422|2412.8|2422|2412.8|2422|2412.8|1
1674567900000|2023-01-24 13:45:00|2423.8|2412.5|2425|2413|2425|2413|2423.8|2412.5|3
1674568200000|2023-01-24 13:50:00|2428|2415.3|2428|2412.8|2428.5|2416|2426|2412.8|2
1674568500000|2023-01-24 13:55:00|2427.8|2413.3|2425|2410.5|2427.8|2413.5|2420.5|2410.3|10
1674568800000|2023-01-24 14:00:00|2423.3|2410.3|2418.8|2407.8|2423.3|2410.5|2418.8|2407.3|28
1674569100000|2023-01-24 14:05:00|2418.5|2408|2417.5|2406.5|2419.5|2408|2417.5|2406.5|7
1674569400000|2023-01-24 14:10:00|2417|2405.5|2415|2403.5|2417|2405.5|2415|2402.8|4
1674569700000|2023-01-24 14:15:00||2403.8||2404.3||2404.3||2403.8|0
1674570000000|2023-01-24 14:20:00|2415.5|2405|2415.5|2404.3|2415.5|2405|2415.5|2404.3|0
1674570300000|2023-01-24 14:25:00|2412.3|2404|2415|2404.5|2415.5|2404.5|2412.3|2404|375
1674570600000|2023-01-24 14:30:00|2414.8|2404|2409|2397|2414.8|2404|2409|2394.5|83
1674570900000|2023-01-24 14:35:00|2410|2397.3|2410|2398|2412.8|2401.5|2410|2397.3|213
1674571200000|2023-01-24 14:40:00|2409|2398.5|2408|2398.8|2409|2398.8|2408|2398.5|100
1674571500000|2023-01-24 14:45:00|2409|2399|2411.5|2399.5|2412|2400|2409|2399|18
1674571800000|2023-01-24 14:50:00|2412|2400|2413|2402.3|2414.8|2402.3|2412|2400|10
1674572100000|2023-01-24 14:55:00|2412.8|2402.5|2415|2401.8|2415|2403|2412.5|2400.8|19
1674572400000|2023-01-24 15:00:00||2402||2402||2402||2402|1
1674572700000|2023-01-24 15:05:00|2416|2402.3|2414.8|2402.3|2416|2402.3|2414.8|2402.3|0
1674573000000|2023-01-24 15:10:00|2414|2401.8|2413.5|2402.3|2415|2402.3|2413|2401.8|21
1674573300000|2023-01-24 15:15:00|2415|2402.5|2415|2403.5|2415|2403.5|2415|2402.5|0
1674634500000|2023-01-25 08:15:00|2415|2403.5|2417|2397|2417|2403.5|2415|2397|0
1674634800000|2023-01-25 08:20:00|2415||2417||2417||2415||0
1674635100000|2023-01-25 08:25:00|2416.8|2388|2414.8|2390|2416.8|2390|2414.8|2388|0
1674635400000|2023-01-25 08:30:00|2413|2390.3|2413|2392|2413|2392|2413|2390.3|0
1674635700000|2023-01-25 08:35:00||2397||2397||2399.3||2397|0
1674636000000|2023-01-25 08:40:00|2414.3|2399.8|2415|2403.8|2416.8|2403.8|2414.3|2397|2
1674636300000|2023-01-25 08:45:00|2416.8|2404|2419|2408.5|2419.8|2408.5|2416.8|2404|7
1674636600000|2023-01-25 08:50:00|2418.8|2408.8|2419|2405|2419|2408.8|2418.5|2404.8|5
1674636900000|2023-01-25 08:55:00|2418.8|2404.8|2416|2400.8|2419|2404.8|2412|2400.8|25
1674637200000|2023-01-25 09:00:00|2417|2401.5|2419.3|2409|2419.3|2409|2417|2401.3|14
1674637500000|2023-01-25 09:05:00|2421.5|2409.3|2421.5|2409.5|2423.8|2415|2421.5|2409.3|5
1674637800000|2023-01-25 09:10:00|2421.8|2409|2419|2408|2421.8|2409|2419|2408|1
1674638100000|2023-01-25 09:15:00|2418.5|2408.3|2417.8|2403.8|2418.5|2408.3|2417.8|2403.8|18
1674638400000|2023-01-25 09:20:00|2417.5|2403.5|2416|2404|2417.8|2405|2416|2403.3|0
1674638700000|2023-01-25 09:25:00|2415.8|2404.3|2414.8|2402.8|2415.8|2404.3|2414.8|2402.8|0
1674639000000|2023-01-25 09:30:00|2414.5|2402.5|2413.8|2401.5|2414.5|2402.5|2413.3|2401.5|0
1674639300000|2023-01-25 09:35:00|2413.5|2399.3|2413.3|2401.5|2414|2401.8|2411|2399|5
1674639600000|2023-01-25 09:40:00|2412.5|2400.8|2412.3|2400.5|2412.8|2400.8|2412.3|2400.5|0
1674639900000|2023-01-25 09:45:00|2411.8|2399.8|2412|2400.3|2412.5|2400.3|2411.5|2399.8|0
1674640200000|2023-01-25 09:50:00|2411.8|2400|2411|2399.3|2412|2400|2411|2399.3|0
1674640500000|2023-01-25 09:55:00|2410|2398.3|2411|2398.5|2411|2398.5|2410|2398|0
1674640800000|2023-01-25 10:00:00|2413|2398.8|2413|2398.8|2413|2398.8|2413|2398.8|0
1674641100000|2023-01-25 10:05:00|2412.5|2399|2412.5|2401.5|2413|2401.5|2412|2399|0
1674641400000|2023-01-25 10:10:00|2413|2399|2411.3|2397|2413|2399|2408.8|2396.3|4
1674641700000|2023-01-25 10:15:00|2410.8|2396.3|2404.8|2390.8|2410.8|2397|2404.8|2390.8|4
1674642000000|2023-01-25 10:20:00|2403.3|2390.3|2399|2387.5|2403.3|2393.8|2398|2387.3|90
1674642300000|2023-01-25 10:25:00|2399.8|2388|2398.8|2388|2399.8|2388|2398.3|2387.5|5
1674642600000|2023-01-25 10:30:00|2396|2387.3|2398.8|2389.3|2398.8|2389.3|2396|2387.3|41
1674642900000|2023-01-25 10:35:00|2399|2389|2399|2389.3|2399|2389.3|2399|2389|1
1674643200000|2023-01-25 10:40:00|2401|2389|2400.8|2388.5|2401|2391|2400.8|2388.5|2
1674643500000|2023-01-25 10:45:00|2400.5||2401.5||2401.5||2400||0
1674643800000|2023-01-25 10:50:00||2388.8||2388.8||2388.8||2388.8|10
1674644100000|2023-01-25 10:55:00||2389||2390.5||2390.5||2389|0
1674644400000|2023-01-25 11:00:00||2390||2390||2390||2390|8
1674644700000|2023-01-25 11:05:00|2403|2390.5|2402.8|2391|2403|2391|2402.8|2390.5|7
1674645000000|2023-01-25 11:10:00||2391.3||2394||2394||2391.3|0
1674645300000|2023-01-25 11:15:00|2403|2392.3|2403|2392.3|2403|2392.3|2403|2392.3|0
1674645600000|2023-01-25 11:20:00||2391.8||2391.8||2391.8||2391.8|0
1674646500000|2023-01-25 11:35:00|2405|2392.5|2404.8|2392.5|2405|2392.5|2404.8|2392.5|0
1674646800000|2023-01-25 11:40:00|2404.5|2392.8|2402|2390.3|2404.5|2393|2402|2390.3|20
1674647100000|2023-01-25 11:45:00||2389.5||2390.3||2390.5||2389.5|0
1674647400000|2023-01-25 11:50:00|2401.8|2390.5|2401.5|2390.8|2401.8|2390.8|2401.3|2390.5|0
1674647700000|2023-01-25 11:55:00|2401.8|2390.3|2402|2389.5|2402|2390.3|2401.5|2388.5|0
1674648000000|2023-01-25 12:00:00||2390||2390.3||2390.3||2390|0
1674648300000|2023-01-25 12:05:00|2403|2390.5|2404.5|2392.3|2404.5|2392.3|2403|2390.5|10
1674648600000|2023-01-25 12:10:00|2404.8|2392.5|2404.8|2391.3|2404.8|2392.5|2404.8|2390.5|0
1674648900000|2023-01-25 12:15:00|2404.5|2391.5|2403.5|2391.5|2404.5|2391.5|2403.5|2391.5|0
1674649200000|2023-01-25 12:20:00|2403||2403||2403||2403||0
1674649500000|2023-01-25 12:25:00|2403.5|2391.8|2404.8|2392.3|2404.8|2392.3|2403.5|2391.5|10
1674649800000|2023-01-25 12:30:00||2392.5||2392.5||2392.5||2392.5|0
1674650100000|2023-01-25 12:35:00|2404||2404||2404||2404||0
1674651900000|2023-01-25 13:05:00|2402|2391.5|2402|2391.8|2402|2391.8|2402|2391.5|20
1674652200000|2023-01-25 13:10:00|2404|2392|2402.5|2392.5|2404|2392.5|2402|2391.8|103
1674652500000|2023-01-25 13:15:00|2400.5|2392.3|2402|2392.3|2402.5|2392.3|2400.5|2392.3|14
1674652800000|2023-01-25 13:20:00|2401.8|2391.5|2401.3|2387|2402|2391.5|2401.3|2386.3|14
1674653100000|2023-01-25 13:25:00|2400|2385.3|2400|2384.5|2400|2385.5|2400|2384.5|0
1674653400000|2023-01-25 13:30:00|2399.8|2384.8|2399.8|2384|2399.8|2385|2399.8|2384|0
1674653700000|2023-01-25 13:35:00|2399|2383.5|2395|2383|2399|2383.5|2395|2383|0
1674654000000|2023-01-25 13:40:00|2394.3|2382|2389.8|2380.3|2394.3|2382|2389.8|2378|9
1674654300000|2023-01-25 13:45:00|2390.5|2378|2389|2379|2391.3|2379|2389|2378|60
1674654600000|2023-01-25 13:50:00|2390|2380|2393|2381|2394|2382|2390|2380|41
1674654900000|2023-01-25 13:55:00|2392.8|2380|2391.5|2379|2393|2381.3|2391.5|2378.8|6
1674655200000|2023-01-25 14:00:00|2390||2390||2391.5||2390||0
1674655500000|2023-01-25 14:05:00|2389.8|2378.5|2388.5|2378|2389.8|2378.5|2388.5|2374.5|6
1674655800000|2023-01-25 14:10:00|2388.8|2377.3|2390|2378|2390|2378|2383|2372|39
1674656100000|2023-01-25 14:15:00|2391|2376|2392|2382.5|2393.3|2382.5|2391|2374.5|10
1674656400000|2023-01-25 14:20:00|2391|2382|2394|2380.3|2395|2382.3|2391|2379|21
1674656700000|2023-01-25 14:25:00|2393|2380.5|2394|2382|2394|2384|2393|2380.5|0
1674657000000|2023-01-25 14:30:00|2392|2381.3|2392|2377.5|2394|2381.3|2392|2376.8|4
1674657300000|2023-01-25 14:35:00|2394|2378|2394|2382.3|2394|2382.3|2394|2378|2
1674657600000|2023-01-25 14:40:00||2383||2381.5||2385||2380.5|7
1674657900000|2023-01-25 14:45:00||2380.5||2381.5||2381.5||2380.5|0
1674658200000|2023-01-25 14:50:00|2394.3|2382|2394.3|2382.5|2394.3|2386|2394.3|2382|2
1674658500000|2023-01-25 14:55:00|2394|2382.8|2394.3|2382.8|2394.3|2382.8|2394|2382.8|4
1674658800000|2023-01-25 15:00:00|2394.5|2386.5|2396.5|2386.5|2396.5|2386.5|2394.5|2386.5|6
1674659100000|2023-01-25 15:05:00|2398.8|2387|2401.5|2387|2401.5|2387|2398.8|2387|4
1674659400000|2023-01-25 15:10:00|2400|2387.3|2404.8|2392|2404.8|2392|2400|2387.3|13
1674659700000|2023-01-25 15:15:00|2404.5|2392.3|2404|2392.3|2404.8|2392.3|2404|2392.3|1
1674720900000|2023-01-26 08:15:00|2404|2392.3|2404|2392.3|2404|2392.3|2404|2392.3|0
1674721800000|2023-01-26 08:30:00|2420|2402|2425|2406|2439.8|2412|2420|2402|0
1674722100000|2023-01-26 08:35:00|2424|2408|2430|2417|2430|2417|2423|2406|5
1674722400000|2023-01-26 08:40:00|2429.3|2419|2427|2415|2432.8|2419|2427|2414|52
1674722700000|2023-01-26 08:45:00|2426.5|2410.3|2425.8|2413.5|2426.5|2417|2422|2409.8|35
1674723000000|2023-01-26 08:50:00|2425|2412.3|2423|2412.3|2425|2417|2421|2412.3|7
1674723300000|2023-01-26 08:55:00|2422.8|2412.5|2423.3|2413|2423.3|2413|2422.8|2412.5|25
1674723600000|2023-01-26 09:00:00|2423|2412.5|2420|2410|2423|2412.5|2420|2410|7
1674723900000|2023-01-26 09:05:00|2419|2407.5|2420.8|2409|2420.8|2409|2419|2407.5|36
1674724200000|2023-01-26 09:10:00|2424.5|2411.5|2426.5|2414.3|2426.5|2414.3|2424.5|2411.5|15
1674724500000|2023-01-26 09:15:00|2426.3|2414.5|2426|2414.3|2426.8|2414.5|2426|2414.3|0
1674724800000|2023-01-26 09:20:00|2424.5|2413|2424.5|2413|2424.5|2413|2424.5|2413|0
1674725100000|2023-01-26 09:25:00|2425.8|2413.3|2430|2418.3|2430|2418.3|2421.8|2413.3|6
1674725400000|2023-01-26 09:30:00||2418||2418||2418||2418|0
1674725700000|2023-01-26 09:35:00|2432|2418.3|2432.5|2422|2432.5|2422|2430|2418|2
1674726000000|2023-01-26 09:40:00|2432.3|2418|2430|2420|2432.3|2420|2430|2418|17
1674726300000|2023-01-26 09:45:00|2432||2432.5||2432.5||2432||0
1674726600000|2023-01-26 09:50:00|2435|2422|2435|2422.3|2435.8|2425.5|2434.8|2422|9
1674726900000|2023-01-26 09:55:00|2435.5|2422.5|2436.8|2424|2436.8|2424|2435|2422.3|0
1674727200000|2023-01-26 10:00:00|2436.5|2424.3|2435.8|2424.3|2437.3|2424.3|2435.5|2424.3|0
1674727500000|2023-01-26 10:05:00|2435|2424|2434.8|2424|2435.8|2424|2434.5|2424|15
1674727800000|2023-01-26 10:10:00|2436|2425|2437.3|2425|2437.3|2427|2436|2425|3
1674728100000|2023-01-26 10:15:00|2437.5|2426|2439|2426.3|2439.8|2431|2437.5|2426|140
1674728400000|2023-01-26 10:20:00|2439.5|2426.5|2442.5|2429.3|2442.5|2432|2439|2426.5|46
1674728700000|2023-01-26 10:25:00|2442.3|2429|2444|2433|2444|2434|2442.3|2429|46
1674729300000|2023-01-26 10:35:00||2432||2432||2432||2432|0
1674729600000|2023-01-26 10:40:00|2445|2431.3|2445|2431.3|2445|2431.3|2445|2431.3|15
1674729900000|2023-01-26 10:45:00|2444.8|2430|2443.8|2430|2445|2430|2443.8|2430|0
1674730200000|2023-01-26 10:50:00|2443.5||2443.5||2443.5||2443.5||0
1674730500000|2023-01-26 10:55:00|2443.3|2429.8|2440.8|2429.8|2443.3|2429.8|2438|2429.8|3
1674730800000|2023-01-26 11:00:00|2441|2427.3|2437|2426.3|2441.3|2427.3|2437|2426.3|20
1674731100000|2023-01-26 11:05:00||2425.8||2425||2425.8||2425|0
1674731400000|2023-01-26 11:10:00|2435||2435||2435||2435||3
1674731700000|2023-01-26 11:15:00|2434|2426|2434|2425|2435|2426|2434|2425|7
1674732000000|2023-01-26 11:20:00|2438.3|2426|2438|2425|2438.5|2426|2434|2425|6
1674732300000|2023-01-26 11:25:00|2438.3||2438.5||2438.8||2438.3||0
1674732600000|2023-01-26 11:30:00|2438||2438.5||2438.5||2438||5
1674732900000|2023-01-26 11:35:00|2438.3||2438||2438.5||2438||0
1674733200000|2023-01-26 11:40:00|2438.3|2424|2435|2423.5|2438.3|2424|2435|2423.5|5
1674733500000|2023-01-26 11:45:00|2436.3|2422.8|2436.5|2422.3|2437|2422.8|2436.3|2422.3|0
1674733800000|2023-01-26 11:50:00|2436.3||2436.3||2436.3||2436.3||0
1674734100000|2023-01-26 11:55:00|2438.3|2422.5|2439|2424.8|2439|2424.8|2438.3|2422.5|0
1674734400000|2023-01-26 12:00:00||2425||2426||2426||2425|0
1674734700000|2023-01-26 12:05:00||2425.8||2425.3||2425.8||2425.3|0
1674735000000|2023-01-26 12:10:00||2425.5||2425.5||2426.3||2425.3|0
1674735300000|2023-01-26 12:15:00|2440.8|2426|2440.3|2426.3|2441.5|2427.3|2439.8|2425.8|1
1674735600000|2023-01-26 12:20:00|2440|2426|2440.8|2427.3|2441.3|2427.3|2440|2426|0
1674735900000|2023-01-26 12:25:00||2427||2428||2428||2427|1
1674736200000|2023-01-26 12:30:00|2440.5||2440.5||2440.5||2440.5||0
1674736500000|2023-01-26 12:35:00|2440.8||2440.8||2440.8||2440.8||0
1674737100000|2023-01-26 12:45:00||2428.3||2428.5||2428.5||2428.3|0
1674737400000|2023-01-26 12:50:00|2440.5||2440.5||2440.5||2440.5||5
1674737700000|2023-01-26 12:55:00|2440.8||2440.8||2440.8||2440.5||5
1674738000000|2023-01-26 13:00:00|2440.5||2440.5||2440.5||2440.5||0
1674738600000|2023-01-26 13:10:00|2440.3||2439.8||2440.3||2439.8||0
1674738900000|2023-01-26 13:15:00|2440|2429|2439|2424.8|2440.5|2429|2439|2423|33
1674739200000|2023-01-26 13:20:00|2438.8|2425|2436|2423.8|2438.8|2425|2436|2423|1
1674739500000|2023-01-26 13:25:00|2438.5|2424|2439|2425.3|2439|2425.3|2438.5|2424|1
1674739800000|2023-01-26 13:30:00|2440.3|2425|2439|2425.5|2440.3|2431|2439|2425|1
1674740100000|2023-01-26 13:35:00|2439.5|2426.5|2440.3|2426.8|2440.3|2427.3|2439.5|2425.5|0
1674740400000|2023-01-26 13:40:00|2440.5|2427|2440.5|2427.3|2440.5|2427.3|2440.3|2427|0
1674740700000|2023-01-26 13:45:00|2440.3|2427|2440|2427|2440.5|2427|2440|2427|0
1674741000000|2023-01-26 13:50:00|2440.3|2426.5|2439.3|2425.5|2440.3|2426.5|2439.3|2425.5|0
1674741600000|2023-01-26 14:00:00|2439|2425.8|2439.3|2426|2439.3|2426|2438.8|2425.8|0
1674741900000|2023-01-26 14:05:00|2439.5|2432|2440.5|2427.8|2440.8|2432|2439.5|2426|11
1674742200000|2023-01-26 14:10:00|2440.3|2428|2439.5|2428.3|2440.5|2428.3|2439.5|2428|0
1674742500000|2023-01-26 14:15:00|2440||2440||2440||2440||0
1674742800000|2023-01-26 14:20:00|2440.8|2428.5|2443.5|2429.5|2443.5|2429.5|2440.8|2428.5|3
1674743100000|2023-01-26 14:25:00||2429||2430||2430||2428.5|0
1674743400000|2023-01-26 14:30:00|2444|2430.5|2444|2434|2444|2434|2444|2430.3|1
1674743700000|2023-01-26 14:35:00|2445|2433.8|2446|2434.3|2446|2437|2445|2433.3|39
1674744000000|2023-01-26 14:40:00|2448|2434.5|2447|2437|2448|2437|2447|2434.5|3
1674744300000|2023-01-26 14:45:00|2448|2436.3|2447|2435.3|2448|2436.3|2447|2435.3|4
1674744600000|2023-01-26 14:50:00|2446.8|2435|2445|2433.3|2446.8|2435|2445|2433.3|5
1674744900000|2023-01-26 14:55:00|2446|2432.5|2440|2431|2446|2432.5|2439|2430.3|41
1674745200000|2023-01-26 15:00:00|2439.8|2428.8|2439.8|2428.3|2439.8|2428.8|2439.8|2428.3|5
1674745800000|2023-01-26 15:10:00|2439|2425.5|2438|2426.3|2439|2426.3|2438|2425.5|0
1674746100000|2023-01-26 15:15:00|2437.8|2427|2436.5|2427.3|2437.8|2427.3|2436.5|2427|0
1674807300000|2023-01-27 08:15:00|2436.5|2427.3|2436.5|2427.3|2436.5|2427.3|2436.5|2427.3|0
1674808200000|2023-01-27 08:30:00|2445|2418|2455|2440|2468.5|2440|2445|2418|0
1674808500000|2023-01-27 08:35:00|2453.5|2440.5|2454.8|2443.5|2459|2447|2453.5|2440|24
1674808800000|2023-01-27 08:40:00|2454|2443.8|2454|2442|2455|2445|2454|2439.5|12
1674809100000|2023-01-27 08:45:00|2453.8|2439.8|2448|2437|2453.8|2445.5|2445|2433.5|34
1674809400000|2023-01-27 08:50:00|2447|2435.3|2449|2437|2449|2437|2446|2433.5|12
1674809700000|2023-01-27 08:55:00|2445|2436|2447.8|2435.5|2449|2437|2444|2435.5|6
1674810000000|2023-01-27 09:00:00|2447|2436|2446.5|2436.3|2447|2437.3|2446.5|2436|0
1674810300000|2023-01-27 09:05:00|2446.3|2436|2444|2432|2446.3|2436|2444|2431.3|17
1674810600000|2023-01-27 09:10:00|2443.8|2432.3|2442.8|2430|2443.8|2432.3|2442.8|2430|10
1674810900000|2023-01-27 09:15:00|2442.5|2429.8|2441.8|2430|2442.5|2430|2441.8|2429|0
1674811500000|2023-01-27 09:25:00|2441.5|2430.3|2441.8|2429.3|2441.8|2430.3|2441.5|2429|0
1674811800000|2023-01-27 09:30:00|2441.5|2429.5|2441.5|2429.5|2441.5|2429.5|2441.5|2429.3|2
1674812100000|2023-01-27 09:35:00|2441||2441||2441||2441||0
1674812400000|2023-01-27 09:40:00|2441.5|2428|2439.8|2427.5|2441.5|2428|2439.8|2425.8|12
1674812700000|2023-01-27 09:45:00|2439.3|2427.8|2438.3|2427|2439.3|2428|2438.3|2425.8|2
1674813000000|2023-01-27 09:50:00|2440|2430.3|2443|2430.8|2443|2430.8|2440|2430.3|13
1674813300000|2023-01-27 09:55:00|2442.5|2431|2442|2429.5|2442.5|2431.5|2442|2428.5|17
1674813600000|2023-01-27 10:00:00|2441.8|2429.8|2441.8|2429.8|2441.8|2430|2441.8|2429.8|100
1674813900000|2023-01-27 10:05:00|2442|2430.3|2443|2432|2443|2432.3|2442|2430.3|2
1674814200000|2023-01-27 10:10:00|2444.3|2431.8|2445|2433.3|2445|2435|2444.3|2431.8|12
1674814500000|2023-01-27 10:15:00|2441.5|2433.5|2447|2434.8|2447|2434.8|2441.5|2433.5|1
1674814800000|2023-01-27 10:20:00||2434.5||2434.8||2434.8||2434.5|0
1674815100000|2023-01-27 10:25:00|2445|2435|2448.8|2437.3|2449|2440|2445|2435|15
1674815400000|2023-01-27 10:30:00|2448|2437|2447.8|2435.3|2448|2437|2447.8|2434.3|5
1674815700000|2023-01-27 10:35:00||2435.5||2435.5||2435.5||2435.5|0
1674816000000|2023-01-27 10:40:00|2449|2437|2453.5|2442|2453.5|2442|2449|2436|14
1674816300000|2023-01-27 10:45:00|2453|2442.3|2451|2441|2453|2443|2451|2437.8|52
1674816600000|2023-01-27 10:50:00||2437.3||2438||2438||2435.5|1
1674816900000|2023-01-27 10:55:00|2450|2437.5|2451|2439.3|2451|2442|2450|2437.5|2
1674817200000|2023-01-27 11:00:00||2439.5||2437.8||2439.5||2437.8|0
1674817500000|2023-01-27 11:05:00|2449.8|2437.5|2449.8|2439|2449.8|2439|2449.8|2437.5|0
1674817800000|2023-01-27 11:10:00|2450|2439.5|2451|2442|2451|2442|2450|2439|11
1674818100000|2023-01-27 11:15:00|2450|2439.3|2450|2438.5|2450|2442|2450|2438|10
1674818400000|2023-01-27 11:20:00||2438.8||2439||2439.3||2438.3|0
1674818700000|2023-01-27 11:25:00|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|0
1674819000000|2023-01-27 11:30:00|2450|2438.8|2450|2438.3|2450|2438.8|2450|2438.3|1
1674819300000|2023-01-27 11:35:00||2438.5||2438||2438.5||2438|0
1674819600000|2023-01-27 11:40:00||2438.3||2438.3||2438.5||2438.3|0
1674819900000|2023-01-27 11:45:00||2438.5||2438.5||2438.5||2438|0
1674820200000|2023-01-27 11:50:00|2451|2439|2451|2442|2451|2442|2451|2439|2
1674820500000|2023-01-27 11:55:00|2452|2440.5|2453|2442|2453|2443|2452|2439.5|43
1674820800000|2023-01-27 12:00:00||2443||2442||2443||2441.3|0
1674821100000|2023-01-27 12:05:00|2452.8|2441.5|2452.5|2441.5|2452.8|2441.5|2452.5|2441.5|4
1674821400000|2023-01-27 12:10:00|2452.8|2441.8|2456|2447|2456|2447|2452.8|2441.8|72
1674821700000|2023-01-27 12:15:00|2458|2447.3|2458|2444|2460.8|2449|2458|2444|46
1674822000000|2023-01-27 12:20:00|2457.8|2444.3|2456|2444|2457.8|2445.5|2456|2444|1
1674822300000|2023-01-27 12:25:00|2455|2444.5|2456.8|2444.5|2456.8|2444.5|2455|2442.5|3
1674822600000|2023-01-27 12:30:00||2445||2445.3||2445.3||2445|0
1674822900000|2023-01-27 12:35:00|2456|2445|2456|2445|2456|2445.5|2453.8|2445|2
1674823200000|2023-01-27 12:40:00||2444.3||2445.3||2445.3||2444.3|2
1674823500000|2023-01-27 12:45:00|2457|2445.5|2457|2445.8|2457|2445.8|2457|2445.3|19
1674823800000|2023-01-27 12:50:00|2456|2445|2456|2445|2456|2445.8|2456|2445|2
1674824400000|2023-01-27 13:00:00|2455|2444.5|2455|2444.3|2455|2444.5|2455|2444.3|0
1674824700000|2023-01-27 13:05:00|2456|2447|2456|2444.3|2456|2447|2456|2444.3|101
1674825000000|2023-01-27 13:10:00|2457|2448|2456|2445|2457|2448|2456|2444.3|41
1674825300000|2023-01-27 13:15:00|2456.5|2446.8|2457|2447|2457|2448|2456|2445|38
1674825600000|2023-01-27 13:20:00|2460|2448|2459|2447.5|2460.8|2452|2458.8|2447.3|100
1674825900000|2023-01-27 13:25:00|2458|2447.8|2461|2450|2462.3|2452|2457|2447.5|8
1674826200000|2023-01-27 13:30:00|2460|2452|2460|2450|2461|2452|2460|2450|12
1674826500000|2023-01-27 13:35:00|2459.5|2451|2462|2452|2462|2452|2459|2449|11
1674826800000|2023-01-27 13:40:00|2461|2450.5|2462|2451|2462|2453|2461|2449|54
1674827100000|2023-01-27 13:45:00|2461.8|2452|2461.3|2452|2462.8|2452|2461|2452|28
1674827400000|2023-01-27 13:50:00|2461|2452.3|2460.8|2450|2461|2452.3|2460.8|2449|14
1674827700000|2023-01-27 13:55:00|2460|2449|2459.5|2447.8|2460.8|2449.8|2457.3|2447.3|95
1674828000000|2023-01-27 14:00:00|2459|2448|2459.8|2448.8|2459.8|2448.8|2459|2448|0
1674828300000|2023-01-27 14:05:00|2459.5|2449|2459.5|2448|2459.5|2449|2459|2447.5|24
1674828600000|2023-01-27 14:10:00|2459|2448.3|2459|2448.8|2459|2448.8|2459|2448.3|0
1674828900000|2023-01-27 14:15:00|2459.8|2449|2460.5|2450|2460.5|2450|2459.8|2449|3
1674829200000|2023-01-27 14:20:00|2459|2450.3|2460.5|2450.5|2460.8|2451.3|2459|2449.5|11
1674829500000|2023-01-27 14:25:00|2460.8|2450.8|2461.5|2450.8|2461.5|2450.8|2460.8|2450.8|7
1674829800000|2023-01-27 14:30:00|2462|2451|2463.3|2454.5|2463.8|2454.5|2462|2451|41
1674830100000|2023-01-27 14:35:00|2463|2452|2466.8|2455|2467.8|2457|2463|2452|72
1674830400000|2023-01-27 14:40:00|2466|2455.8|2464.8|2453|2466|2455.8|2463.3|2452|33
1674830700000|2023-01-27 14:45:00|2465|2454|2464.8|2455|2465|2455|2464.8|2454|0
1674831000000|2023-01-27 14:50:00|2463|2454|2462.5|2452.5|2463|2454|2461.5|2452.3|4
1674831300000|2023-01-27 14:55:00|2462.8|2454.8|2465|2454|2465|2454.8|2462.8|2452.5|51
1674831600000|2023-01-27 15:00:00|2465.8|2455|2466.8|2455.3|2466.8|2455.3|2464.8|2455|15
1674831900000|2023-01-27 15:05:00||2456||2456||2456||2456|0
1674832200000|2023-01-27 15:10:00|2466|2456.3|2466|2456.3|2466|2456.3|2466|2456.3|0
1674832500000|2023-01-27 15:15:00|2466.5|2456.5|2466.3|2457.5|2466.8|2457.5|2466.3|2456.5|21
1675066500000|2023-01-30 08:15:00|2463|2457.5|2470|2452|2470|2457.5|2463|2452|1
1675066800000|2023-01-30 08:20:00|2465|2452.3|2465|2453|2465|2453|2465|2452.3|0
1675067100000|2023-01-30 08:25:00|2468||2468||2468||2468||0
1675067400000|2023-01-30 08:30:00|2469.3|2452|2467|2452.3|2469.5|2452.3|2467|2452|7
1675067700000|2023-01-30 08:35:00|2469.5|2456.8|2468.5|2456|2469.5|2457.8|2468.5|2454|5
1675068000000|2023-01-30 08:40:00||2456.5||2457||2457.8||2456|0
1675068300000|2023-01-30 08:45:00|2469|2457.3|2469|2457.5|2469|2458.8|2469|2457|3
1675068600000|2023-01-30 08:50:00|2468.8|2457.3|2467|2454.5|2468.8|2457.8|2467|2454|6
1675068900000|2023-01-30 08:55:00||2454.3||2454||2454.3||2454|0
1675069200000|2023-01-30 09:00:00|2466|2453.3|2466|2453.5|2466|2453.8|2466|2453|0
1675069500000|2023-01-30 09:05:00||2453.8||2453.8||2453.8||2453.5|0
1675069800000|2023-01-30 09:10:00|2467|2454|2467|2454.3|2467|2454.3|2467|2454|0
1675070100000|2023-01-30 09:15:00|2466.8||2466.5||2466.8||2466.5||0
1675070400000|2023-01-30 09:20:00|2467|2454.5|2467|2455.8|2467|2455.8|2467|2454.3|5
1675070700000|2023-01-30 09:25:00|2469.3|2456|2469.3|2457.8|2469.3|2457.8|2469.3|2455.8|2
1675071000000|2023-01-30 09:30:00|2465|2457.5|2468.8|2456.5|2469.3|2457.5|2465|2456.3|6
1675071300000|2023-01-30 09:35:00|2468.5|2456.3|2463.8|2452|2468.5|2457|2463.8|2452|14
1675071600000|2023-01-30 09:40:00|2461|2451.5|2457|2447|2463.5|2451.5|2457|2445.5|5
1675071900000|2023-01-30 09:45:00|2459|2449|2462.5|2450.3|2463|2450.3|2459|2449|3
1675072200000|2023-01-30 09:50:00|2458.5|2450.5|2462.5|2450.5|2462.5|2450.5|2458.5|2450.5|1
1675072500000|2023-01-30 09:55:00|2460.8|2450.8|2460.8|2451|2460.8|2451|2460.8|2450.5|1
1675072800000|2023-01-30 10:00:00|2462.5|2450.8|2462.5|2450.3|2462.5|2451.3|2462|2450.3|3
1675073100000|2023-01-30 10:05:00||2450||2450.8||2450.8||2449.8|0
1675073400000|2023-01-30 10:10:00|2460|2449.8|2460|2449.8|2460|2449.8|2460|2449.8|0
1675073700000|2023-01-30 10:15:00|2461|2450|2462.5|2450|2462.5|2450|2461|2450|4
1675074000000|2023-01-30 10:20:00|2462|2450.3|2462|2450.3|2462|2451|2462|2450|0
1675074300000|2023-01-30 10:25:00|2461.8|2450|2461.8|2449.8|2461.8|2450|2461.8|2449.8|0
1675074900000|2023-01-30 10:35:00|2462||2461.8||2462||2461.8||0
1675075200000|2023-01-30 10:40:00|2461||2461||2461||2461||0
1675075500000|2023-01-30 10:45:00|2460.8|2448|2460|2447.5|2460.8|2448.3|2460|2447.5|2
1675075800000|2023-01-30 10:50:00||2447.8||2449||2449||2447.8|0
1675076100000|2023-01-30 10:55:00|2461|2449.3|2461|2449.5|2461|2449.5|2461|2449.3|2
1675076700000|2023-01-30 11:05:00|2462|2449.8|2462|2450.8|2462|2450.8|2462|2449.8|30
1675077000000|2023-01-30 11:10:00|2461.8|2451|2462|2450.8|2462|2451|2461.8|2450.8|2
1675077300000|2023-01-30 11:15:00||2450||2450||2450||2450|0
1675077600000|2023-01-30 11:20:00|2461.8|2450.3|2461.8|2450.3|2461.8|2450.3|2461.8|2450.3|0
1675077900000|2023-01-30 11:25:00|2462|2450.5|2463.8|2452|2463.8|2452|2462|2450.5|12
1675078200000|2023-01-30 11:30:00||2451.8||2451.8||2451.8||2451.8|0
1675078500000|2023-01-30 11:35:00|2463.5|2451.5|2463.5|2451.5|2463.5|2451.5|2463.5|2451.5|0
1675078800000|2023-01-30 11:40:00|2463.8|2451.8|2463.8|2451.8|2463.8|2451.8|2463.8|2451.8|0
1675079100000|2023-01-30 11:45:00||2452||2452||2452.5||2452|0
1675079400000|2023-01-30 11:50:00||2452.3||2452.3||2452.3||2452.3|0
1675079700000|2023-01-30 11:55:00|2467|2452.5|2466.3|2453.5|2468.5|2455|2466.3|2452.5|2
1675080000000|2023-01-30 12:00:00|2467.3|2453.8|2467.8|2454.8|2467.8|2454.8|2467.3|2453.8|0
1675080300000|2023-01-30 12:05:00|2468|2455|2467.3|2454.8|2468|2455|2467.3|2454.8|0
1675080600000|2023-01-30 12:10:00|2468.5|2455|2467.5|2455|2468.5|2455.3|2467.5|2455|0
1675080900000|2023-01-30 12:15:00|2468||2467.5||2468||2467.5||0
1675081200000|2023-01-30 12:20:00|2467.3|2455.3|2467.5|2455.3|2467.5|2455.3|2467.3|2455.3|0
1675081500000|2023-01-30 12:25:00|2468||2468||2468||2468||0
1675082400000|2023-01-30 12:40:00||2455.5||2455.5||2455.5||2455.5|0
1675082700000|2023-01-30 12:45:00||2455.8||2456||2456||2455.8|0
1675083300000|2023-01-30 12:55:00||2455.8||2455.8||2455.8||2455.8|1
1675083600000|2023-01-30 13:00:00|2470|2456|2469.5|2456.5|2470|2460|2469.5|2456|3
1675084800000|2023-01-30 13:20:00|2469.8|2457|2469.8|2457.8|2469.8|2457.8|2469.8|2457|0
1675085100000|2023-01-30 13:25:00|2471|2459|2471.5|2459|2471.5|2459|2471|2459|8
1675086000000|2023-01-30 13:40:00||2459.8||2459||2459.8||2459|0
1675086300000|2023-01-30 13:45:00||2459.3||2459.8||2460||2459.3|0
1675086600000|2023-01-30 13:50:00|2473|2460|2476.8|2466|2476.8|2466|2472|2460|6
1675086900000|2023-01-30 13:55:00|2477|2464.5|2477|2464.5|2478.3|2466|2474|2464.5|10
1675087200000|2023-01-30 14:00:00|2476.8|2463.5|2473.8|2462|2476.8|2463.5|2473.8|2462|14
1675087800000|2023-01-30 14:10:00|2477|2462.3|2476.8|2463|2477|2463|2476.8|2462.3|7
1675088100000|2023-01-30 14:15:00|2477||2476.5||2477||2476.5||0
1675088400000|2023-01-30 14:20:00||2464||2464||2464||2464|0
1675088700000|2023-01-30 14:25:00|2475||2475||2475||2475||0
1675089000000|2023-01-30 14:30:00|2476.5|2464.3|2477|2465.8|2477|2465.8|2474.8|2464.3|20
1675089300000|2023-01-30 14:35:00||2466.8||2467||2467||2466.8|0
1675089600000|2023-01-30 14:40:00|2477.8|2467.3|2478.5|2467.8|2478.5|2467.8|2477.8|2467.3|7
1675089900000|2023-01-30 14:45:00|2479|2468|2483.3|2473.5|2483.3|2473.5|2479|2468|24
1675090200000|2023-01-30 14:50:00|2483|2472|2483|2473.3|2483.8|2473.3|2482.5|2472|26
1675090500000|2023-01-30 14:55:00|2482.8|2473|2484|2473|2484|2473|2482.8|2473|9
1675090800000|2023-01-30 15:00:00|2483|2475.8|2483.3|2475|2484|2475.8|2483|2473|3
1675091100000|2023-01-30 15:05:00|2485|2474|2484.8|2475.8|2485|2475.8|2484.8|2474|12
1675091400000|2023-01-30 15:10:00|2485|2477|2491|2481|2491|2481|2485|2477|10
1675091700000|2023-01-30 15:15:00|2492.5|2477|2492.5|2477.3|2492.5|2477.3|2492.5|2477|3
1675152900000|2023-01-31 08:15:00|2492.5||2492.5||2492.5||2492.5||0
1675154400000|2023-01-31 08:40:00|2494.5|2478|2495|2478|2495|2478|2493.5|2477|0
1675154700000|2023-01-31 08:45:00|2494.8|2477.3|2490|2474|2495|2477.3|2490|2473.8|1
1675155000000|2023-01-31 08:50:00|2489.8|2473.3|2483|2469.3|2489.8|2475.5|2482.8|2469|4
1675155300000|2023-01-31 08:55:00|2483.5|2469.5|2485|2471.3|2487|2473|2483.5|2469.5|3
1675155600000|2023-01-31 09:00:00|2487|2472|2487|2473|2487|2473|2487|2472|0
1675155900000|2023-01-31 09:05:00|2486.8|2477|2486.8|2473|2486.8|2478|2486.8|2473|1
1675156200000|2023-01-31 09:10:00|2486.5|2473.3|2481.8|2471.3|2486.5|2473.3|2481.8|2471|25
1675156500000|2023-01-31 09:15:00|2480.3|2471|2478|2467|2483.3|2471|2478|2467|17
1675156800000|2023-01-31 09:20:00|2479.5|2467.3|2483|2468.5|2483|2472|2479.5|2467.3|2
1675157100000|2023-01-31 09:25:00|2482.8|2468.3|2482.8|2469.8|2483.5|2469.8|2482.3|2468.3|0
1675157400000|2023-01-31 09:30:00|2483.3|2470.5|2485|2472.8|2486.3|2472.8|2483.3|2470.5|0
1675157700000|2023-01-31 09:35:00|2487|2473|2487|2473|2487|2473|2487|2473|0
1675158000000|2023-01-31 09:40:00|2490|2473.3|2490|2477|2490|2477|2490|2473.3|1
1675158300000|2023-01-31 09:45:00|2483.8|2476.5|2490|2477|2490|2477|2483.8|2474|0
1675158900000|2023-01-31 09:55:00|2489.8|2475.8|2487|2473.8|2489.8|2475.8|2485|2472.8|6
1675159200000|2023-01-31 10:00:00|2482|2473|2490|2477.3|2490.8|2479|2481.3|2473|10
1675159500000|2023-01-31 10:05:00|2489.8||2489||2489.8||2489||0
1675159800000|2023-01-31 10:10:00|2489.5|2477|2490.3|2477|2490.3|2477|2489.5|2477|0
1675160100000|2023-01-31 10:15:00|2491|2477.3|2498|2487|2499.3|2490|2488|2477|34
1675160400000|2023-01-31 10:20:00|2496|2485.5|2498.8|2483.3|2499.5|2490.3|2491.3|2481.3|18
1675160700000|2023-01-31 10:25:00|2499|2483|2498|2484.3|2499|2486.5|2492|2483|1
1675161000000|2023-01-31 10:30:00|2499|2484.5|2499|2485|2499.5|2486|2499|2484.5|1
1675161300000|2023-01-31 10:35:00|2498|2484.8|2499.5|2487|2499.5|2491|2498|2484.5|2
1675161600000|2023-01-31 10:40:00|2500|2489.3|2502.5|2488.5|2502.5|2491|2500|2487|7
1675162200000|2023-01-31 10:50:00|2502||2502.5||2502.5||2496.8||6
1675162500000|2023-01-31 10:55:00|2501|2488|2496.8|2485|2501.5|2488|2496|2485|12
1675162800000|2023-01-31 11:00:00|2499.5|2487|2498.8|2488|2499.5|2488.5|2498.5|2487|10
1675163100000|2023-01-31 11:05:00|2499.3|2487|2497.5|2483.5|2499.5|2487|2497.5|2483.5|333
1675163400000|2023-01-31 11:10:00|2497.3|2484|2499.3|2487|2499.3|2487|2497.3|2483.5|19
1675163700000|2023-01-31 11:15:00|2499|2485.8|2498|2487|2499|2487|2498|2484|0
1675164000000|2023-01-31 11:20:00|2499.3|2486|2498.8|2487|2499.3|2487|2495|2485.3|1
1675164300000|2023-01-31 11:25:00|2498.5|2487.5|2500|2487.5|2500|2487.5|2498|2487.5|11
1675164600000|2023-01-31 11:30:00|2501|2487.8|2502.5|2489|2502.5|2494.3|2501|2487.8|47
1675164900000|2023-01-31 11:35:00|2502|2489.3|2501.8|2490|2502|2492.3|2501.8|2489.3|60
1675165200000|2023-01-31 11:40:00|2500.3|2492|2501.8|2491|2501.8|2492.3|2500.3|2488.3|270
1675165500000|2023-01-31 11:45:00||2490.3||2491.3||2492||2488|1
1675165800000|2023-01-31 11:50:00|2501.5|2490.5|2501.5|2490.3|2501.8|2491.3|2501.5|2490|0
1675166100000|2023-01-31 11:55:00|2501|2490|2500|2488.5|2501|2490|2500|2488.3|20
1675166400000|2023-01-31 12:00:00|2501|2488.8|2499|2487.3|2501|2488.8|2499|2487.3|0
1675166700000|2023-01-31 12:05:00|2500|2487.5|2499|2485|2500|2487.5|2499|2484.8|28
1675167000000|2023-01-31 12:10:00|2497.5|2484.8|2495.5|2483.8|2497.5|2485.3|2494.5|2483.8|8
1675167300000|2023-01-31 12:15:00|2495|2483|2494|2483.3|2495|2483.3|2492|2482.3|4
1675167600000|2023-01-31 12:20:00|2494.5|2483|2493.5|2481|2494.8|2483|2492|2480|54
1675167900000|2023-01-31 12:25:00||2480.8||2481.3||2481.3||2480.5|0
1675168200000|2023-01-31 12:30:00|2493.3||2493.5||2493.5||2493.3||0
1675168500000|2023-01-31 12:35:00|2493|2479.8|2493|2480.5|2493|2480.5|2493|2479.8|0
1675168800000|2023-01-31 12:40:00|2491.5|2479.8|2491.5|2479.8|2492.8|2480.5|2491.5|2479.8|20
1675169100000|2023-01-31 12:45:00|2490.5|2480|2491.5|2480|2491.5|2480|2489.8|2480|20
1675169400000|2023-01-31 12:50:00|2490.3|2479.8|2485|2474.8|2491.5|2479.8|2483|2473|102
1675169700000|2023-01-31 12:55:00|2484.5|2473.5|2481.3|2469.8|2484.5|2473.5|2481|2469.8|37
1675170000000|2023-01-31 13:00:00|2481|2469.5|2481|2472|2481|2472|2479.5|2469.5|20
1675170300000|2023-01-31 13:05:00|2480.5|2470.5|2479.8|2468.3|2480.5|2470.5|2477|2467|20
1675170600000|2023-01-31 13:10:00|2479.3|2468.5|2478.8|2467.5|2479.3|2468.5|2478.8|2467.5|0
1675170900000|2023-01-31 13:15:00|2478.3|2467|2476|2464|2478.3|2467|2474.8|2463.8|34
1675171200000|2023-01-31 13:20:00|2475|2467.3|2474|2464.5|2476|2467.3|2474|2464.5|8
1675171500000|2023-01-31 13:25:00|2474.5|2463.5|2475.5|2465|2476.5|2467|2473.5|2462.8|50
1675171800000|2023-01-31 13:30:00|2476.5|2465.3|2475.5|2465.3|2476.5|2467|2475.5|2465.3|30
1675172100000|2023-01-31 13:35:00|2475.8|2464.8|2475|2465.8|2475.8|2465.8|2475|2464.8|15
1675172400000|2023-01-31 13:40:00|2473|2465.5|2475.5|2464.8|2475.5|2465.5|2473|2464|39
1675172700000|2023-01-31 13:45:00|2476|2465|2476.8|2464.8|2479|2466.8|2476|2464.8|27
1675173000000|2023-01-31 13:50:00|2476.5|2465|2478|2467.5|2479|2467.5|2476.5|2465|30
1675173300000|2023-01-31 13:55:00|2477.8|2468|2480.5|2469.3|2480.5|2469.3|2477.5|2468|27
1675173600000|2023-01-31 14:00:00|2480.3|2469|2479.8|2468.3|2480.3|2469|2479.8|2468.3|0
1675173900000|2023-01-31 14:05:00|2479.3|2468.5|2478|2469|2479.3|2469|2478|2468.5|0
1675174200000|2023-01-31 14:10:00|2479.8|2469.3|2482|2470.5|2482|2470.5|2479.8|2469.3|21
1675174500000|2023-01-31 14:15:00|2481|2472|2481|2469.5|2481.5|2472|2480|2469.3|9
1675174800000|2023-01-31 14:20:00|2480.5|2469.8|2477.8|2468|2481|2469.8|2477.8|2467.8|28
1675175100000|2023-01-31 14:25:00|2480|2467.8|2479|2469|2481|2469|2479|2467|13
1675175400000|2023-01-31 14:30:00|2478.5|2467.8|2478.5|2467.5|2478.5|2468|2476|2467.5|27
1675175700000|2023-01-31 14:35:00|2477|2467.3|2477|2465|2481|2469.8|2475|2464.5|53
1675176000000|2023-01-31 14:40:00|2476|2464.5|2475.8|2465.5|2477|2466.3|2472.5|2464.3|14
1675176300000|2023-01-31 14:45:00|2475.5|2465.3|2480|2467.8|2481|2468.5|2473.5|2465.3|40
1675176600000|2023-01-31 14:50:00||2468||2468||2468.3||2468|1
1675176900000|2023-01-31 14:55:00|2482|2468.3|2480|2468|2482|2469.8|2480|2468|5
1675177200000|2023-01-31 15:00:00|2482|2467|2479|2467|2482|2467|2479|2467|20
1675177500000|2023-01-31 15:05:00|2478|2465.5|2477|2465|2478|2467|2477|2464.3|1
1675177800000|2023-01-31 15:10:00|2478|2464.3|2478|2467|2478|2467|2478|2464.3|5
1675178100000|2023-01-31 15:15:00|2478.8|2467.3|2482.5|2470|2482.5|2470|2478.8|2467.3|2
1675240200000|2023-02-01 08:30:00|2488|2477|2492.5|2480|2492.5|2480|2488|2477|0
1675240500000|2023-02-01 08:35:00|2492|2469|2495|2484|2501|2487|2488|2469|19
1675240800000|2023-02-01 08:40:00|2492|2483|2495|2480|2495|2484|2492|2469|8
1675241100000|2023-02-01 08:45:00|2494|2480.3|2487.3|2474.5|2494|2482|2487.3|2474.5|3
1675241400000|2023-02-01 08:50:00|2486.8|2472|2485|2472.5|2486.8|2472.5|2485|2469.3|0
1675241700000|2023-02-01 08:55:00|2486|2477|2484.8|2470.3|2486|2477|2484.8|2469.3|1
1675242000000|2023-02-01 09:00:00|2484.3|2472|2483.5|2469.3|2484.3|2472|2483.3|2469.3|1
1675242300000|2023-02-01 09:05:00|2483.3|2470|2483.5|2471|2483.5|2471|2480|2470|0
1675242600000|2023-02-01 09:10:00|2483.3|2472|2483|2472.5|2483.5|2472.5|2483|2472|0
1675242900000|2023-02-01 09:15:00|2482.8|2470|2480|2467.3|2482.8|2470|2480|2467.3|11
1675243200000|2023-02-01 09:20:00|2478|2467.5|2478|2467|2478|2467.5|2478|2467|1
1675243800000|2023-02-01 09:30:00||2467.3||2467.8||2467.8||2467.3|3
1675244100000|2023-02-01 09:35:00|2479.5|2468|2484.5|2470.8|2485.5|2471|2479.5|2468|9
1675244400000|2023-02-01 09:40:00|2485.8|2471.5|2485|2471.3|2485.8|2472|2485|2471.3|2
1675245000000|2023-02-01 09:50:00|2489|2471.5|2489|2474.5|2489|2474.5|2489|2471.3|3
1675245300000|2023-02-01 09:55:00|2487|2473|2489|2474.8|2489|2474.8|2482|2472|70
1675245600000|2023-02-01 10:00:00|2487.8|2474|2484|2473|2487.8|2474|2484|2472|0
1675245900000|2023-02-01 10:05:00|2483.8|2473.3|2484|2475|2484|2475.8|2483.5|2473.3|22
1675246200000|2023-02-01 10:10:00|2484.3|2475.3|2484.8|2473.5|2487.8|2477|2484.3|2473.5|59
1675246500000|2023-02-01 10:15:00|2485|2473.8|2487.8|2477|2487.8|2477|2485|2473.5|55
1675246800000|2023-02-01 10:20:00|2489|2478.8|2488.3|2478.8|2489|2478.8|2487.8|2478.8|5
1675247100000|2023-02-01 10:25:00|2489.3|2482|2492|2482|2493|2482|2489.3|2482|0
1675247400000|2023-02-01 10:30:00|2491.8|2480|2491|2478.8|2492|2480|2490|2478.8|31
1675247700000|2023-02-01 10:35:00|2492|2479|2491.8|2480|2492|2482|2491|2478.8|0
1675248000000|2023-02-01 10:40:00|2494|2481.8|2494|2482|2494|2482|2494|2481.8|9
1675248300000|2023-02-01 10:45:00|2495|2482.8|2494|2483|2495|2483|2494|2482.5|6
1675248600000|2023-02-01 10:50:00||2482.5||2482||2482.5||2482|0
1675248900000|2023-02-01 10:55:00|2495|2482.3|2497.3|2485.5|2498.3|2487|2495|2482.3|11
1675249200000|2023-02-01 11:00:00|2498.3|2485.8|2501.5|2490.5|2502.5|2490.5|2498.3|2485.8|11
1675249500000|2023-02-01 11:05:00|2501.3|2489.8|2501|2490|2502|2491.5|2501|2489.8|12
1675249800000|2023-02-01 11:10:00|2500.8|2489|2502|2491.3|2502|2492.3|2499.8|2487|2
1675250100000|2023-02-01 11:15:00|2501.8|2489.8|2499.8|2488.5|2501.8|2489.8|2499.8|2488.3|1
1675250400000|2023-02-01 11:20:00|2500|2488.8|2501|2489.3|2502|2489.5|2500|2488.8|16
1675250700000|2023-02-01 11:25:00|2500.8|2487.8|2502|2489.8|2502|2489.8|2499.8|2487.8|10
1675251000000|2023-02-01 11:30:00|2501.8|2490|2501.5|2490|2501.8|2490|2500.5|2490|2
1675251300000|2023-02-01 11:35:00|2501.3|2490.3|2501.5|2490.3|2501.5|2490.3|2501.3|2490.3|1
1675251600000|2023-02-01 11:40:00|2501.3|2490|2500.8|2487|2501.3|2490|2500|2487|15
1675251900000|2023-02-01 11:45:00|2499.5|2487.3|2498.5|2487.3|2501.5|2489|2498|2487|5
1675252200000|2023-02-01 11:50:00|2498.8|2488|2501.5|2488.5|2501.5|2488.5|2498.8|2488|4
1675252500000|2023-02-01 11:55:00|2502|2488.8|2501.8|2490.3|2502|2490.3|2501.8|2488.8|0
1675252800000|2023-02-01 12:00:00||2490.5||2490.5||2490.5||2490.5|0
1675253100000|2023-02-01 12:05:00|2502||2501.5||2502||2501.5||0
1675253400000|2023-02-01 12:10:00|2500.3|2489.3|2494.8|2485.3|2500.3|2489.3|2494.8|2485.3|36
1675253700000|2023-02-01 12:15:00|2495|2484|2496|2486|2499.8|2487.3|2495|2484|5
1675254000000|2023-02-01 12:20:00|2494.5|2484|2495|2485|2495|2485|2494|2484|7
1675254300000|2023-02-01 12:25:00|2494.8|2484|2494.8|2482.3|2494.8|2484|2494.8|2482.3|5
1675254600000|2023-02-01 12:30:00|2495|2483|2496|2483.5|2496|2483.5|2494.8|2483|9
1675254900000|2023-02-01 12:35:00|2495.8||2495||2495.8||2495||0
1675255200000|2023-02-01 12:40:00|2494.8|2483.8|2496|2484.5|2496|2484.5|2494.8|2483.8|5
1675255500000|2023-02-01 12:45:00|2495.8|2486|2495|2485|2495.8|2486|2495|2484.5|7
1675255800000|2023-02-01 12:50:00|2494.5|2484.8|2493|2482.3|2494.5|2484.8|2493|2482|22
1675256100000|2023-02-01 12:55:00|2494|2482.5|2495|2484|2496|2484|2493.8|2482.5|5
1675256400000|2023-02-01 13:00:00|2494.8|2483.3|2493.3|2483.3|2494.8|2483.3|2493.3|2483.3|10
1675256700000|2023-02-01 13:05:00|2493.5|2483.5|2493.5|2484|2493.5|2484|2493.5|2483.5|0
1675257000000|2023-02-01 13:10:00|2493.8|2483.5|2494.8|2483.5|2496|2483.5|2493.8|2483.5|5
1675257300000|2023-02-01 13:15:00|2494.5|2484|2494.5|2484|2494.5|2484|2494.5|2484|0
1675257600000|2023-02-01 13:20:00|2494.8|2487|2497.5|2485|2499|2487|2494.8|2484|9
1675257900000|2023-02-01 13:25:00|2497.3||2496||2497.3||2496||0
1675258200000|2023-02-01 13:30:00|2498.5|2485.3|2499|2485.8|2499|2485.8|2498.5|2485|10
1675258500000|2023-02-01 13:35:00|2500.3|2487|2501|2488.3|2502|2489|2500.3|2487|10
1675258800000|2023-02-01 13:40:00|2500.8|2488|2500.8|2489|2500.8|2489|2500.8|2488|1
1675259100000|2023-02-01 13:45:00|2500.3|2488|2498.8|2487|2500.3|2488|2497.8|2487|2
1675259400000|2023-02-01 13:50:00|2498.5||2497.5||2498.5||2497.5||0
1675259700000|2023-02-01 13:55:00|2497|2486|2493|2482.3|2497|2486|2493|2482.3|9
1675260000000|2023-02-01 14:00:00||2482.8||2483||2483||2482.8|0
1675260300000|2023-02-01 14:05:00|2494|2482|2494|2482.3|2494|2482.3|2494|2482|7
1675260600000|2023-02-01 14:10:00|2495|2482|2495|2483.5|2495|2483.5|2495|2482|6
1675260900000|2023-02-01 14:15:00||2483||2482.5||2484.5||2482.5|0
1675261200000|2023-02-01 14:20:00|2496|2482.8|2497.3|2486|2497.5|2488.3|2496|2482.5|11
1675261500000|2023-02-01 14:25:00|2497|2486.5|2497.5|2488.3|2497.5|2488.3|2497|2486.5|12
1675261800000|2023-02-01 14:30:00|2498|2489.5|2497.3|2487|2500.3|2489.5|2497.3|2485|21
1675262100000|2023-02-01 14:35:00|2497|2487.3|2497.3|2486.8|2497.3|2488|2495.8|2485|29
1675262400000|2023-02-01 14:40:00|2497|2487.5|2500.3|2491|2500.3|2491.5|2497|2487.5|51
1675262700000|2023-02-01 14:45:00|2501|2491.5|2502.3|2492.5|2502.8|2492.5|2500|2490.5|131
1675263000000|2023-02-01 14:50:00|2502.5|2494.5|2502.5|2493|2505|2496|2501.5|2492.5|64
1675263300000|2023-02-01 14:55:00|2502.8|2493.5|2503|2494.3|2504|2495|2502.8|2493.5|34
1675263600000|2023-02-01 15:00:00|2503.3|2494|2503.5|2494|2503.8|2494|2503.3|2494|13
1675263900000|2023-02-01 15:05:00|2503|2492.8|2502|2489|2503|2492.8|2501|2489|8
1675264200000|2023-02-01 15:10:00|2501.8|2489.3|2502|2493.8|2502|2493.8|2501.3|2489.3|4
1675264500000|2023-02-01 15:15:00|2503.5|2492|2503.8|2491|2503.8|2495.5|2503.5|2489.8|44
1675326000000|2023-02-02 08:20:00|2519.8|2499.3|2525|2500|2532|2500|2519.8|2499.3|1
1675326300000|2023-02-02 08:25:00|2520|2502|2518|2504|2520|2504|2518|2502|0
1675326600000|2023-02-02 08:30:00|2517|2502.3|2519|2510|2519|2510|2517|2502.3|5
1675326900000|2023-02-02 08:35:00|2520|2509|2519.5|2508.3|2520|2509|2518|2507|7
1675327200000|2023-02-02 08:40:00|2520|2508|2519|2509|2520|2509|2519|2507.3|13
1675327500000|2023-02-02 08:45:00|2517.8|2507.3|2516.8|2507|2517.8|2507.5|2516.8|2507|8
1675327800000|2023-02-02 08:50:00|2517|2507.3|2519|2508|2519|2508|2517|2505|26
1675328100000|2023-02-02 08:55:00|2519.5|2512.5|2520.3|2508|2522.3|2512.5|2519.5|2508|46
1675328400000|2023-02-02 09:00:00|2520|2509|2520|2509|2520|2509|2519|2509|11
1675328700000|2023-02-02 09:05:00|2520.3||2520.3||2520.3||2520.3||19
1675329000000|2023-02-02 09:10:00|2520|2508|2517|2507|2520|2508|2517|2507|10
1675329300000|2023-02-02 09:15:00|2516.8|2506|2515|2504|2516.8|2506|2515|2503.3|13
1675329600000|2023-02-02 09:20:00|2514.5|2505|2511|2499.3|2514.5|2505|2511|2499.3|6
1675329900000|2023-02-02 09:25:00|2510|2500.3|2509.8|2499.3|2510.8|2500.3|2509.8|2499.3|2
1675330200000|2023-02-02 09:30:00|2509.3||2513.5||2513.5||2509||29
1675330500000|2023-02-02 09:35:00|2513.3|2500|2512.3|2503.5|2514.3|2503.5|2509.5|2500|55
1675330800000|2023-02-02 09:40:00|2512.5|2504|2512.5|2501.3|2512.5|2504|2512|2500.3|26
1675331100000|2023-02-02 09:45:00|2512.3|2501.5|2512.5|2502|2512.5|2502|2512|2501.5|1
1675331400000|2023-02-02 09:50:00|2512.3||2512||2512.3||2512||0
1675331700000|2023-02-02 09:55:00|2512.3|2504|2514.5|2503.5|2515|2505|2512.3|2502.8|5
1675332000000|2023-02-02 10:00:00|2514.3|2504|2514|2504.3|2514.3|2505|2511.5|2503|6
1675332300000|2023-02-02 10:05:00|2513.8|2504.5|2512|2500|2513.8|2504.5|2511|2499.3|34
1675332600000|2023-02-02 10:10:00||2500.3||2501.8||2501.8||2500.3|0
1675332900000|2023-02-02 10:15:00|2512.8|2504|2512.5|2503|2512.8|2504|2512.5|2501.3|8
1675333200000|2023-02-02 10:20:00|2512|2501.5|2512.3|2500|2512.5|2501.5|2512|2500|1
1675333500000|2023-02-02 10:25:00|2511.8|2499.8|2511|2499.3|2512.3|2503|2510.8|2499|10
1675333800000|2023-02-02 10:30:00|2511.5|2503|2511.5|2501.3|2511.8|2503|2511.5|2499.3|4
1675334100000|2023-02-02 10:35:00|2510.3|2500.8|2510|2498|2510.3|2500.8|2510|2497.3|2
1675334400000|2023-02-02 10:40:00|2509.8|2495.8|2505.5|2494|2509.8|2497.5|2504.8|2493.3|40
1675334700000|2023-02-02 10:45:00|2505.3|2493.8|2507|2496.5|2507.5|2496.5|2503.3|2491.8|24
1675335000000|2023-02-02 10:50:00|2506.8|2494.8|2506.5|2494.8|2506.8|2494.8|2506.5|2494.8|20
1675335300000|2023-02-02 10:55:00|2505.3|2491.8|2505.3|2493.5|2505.3|2494.3|2505.3|2491.3|0
1675335600000|2023-02-02 11:00:00|2506.5|2493.8|2505|2494|2506.8|2496.5|2505|2493.8|12
1675335900000|2023-02-02 11:05:00|2505.8|2494.3|2508.8|2497.5|2509|2498.5|2505.8|2494|21
1675336200000|2023-02-02 11:10:00|2509|2497.8|2509.8|2498.3|2509.8|2501|2506.5|2497.8|5
1675336800000|2023-02-02 11:20:00|2509.3||2509.3||2509.3||2509.3||0
1675337100000|2023-02-02 11:25:00|2509.8|2497.8|2512|2500|2512|2501.3|2509.8|2496.8|28
1675337400000|2023-02-02 11:30:00|2512.3|2499.3|2514.5|2504.5|2515|2504.5|2512.3|2499.3|17
1675337700000|2023-02-02 11:35:00|2513.8|2504.3|2513|2501.3|2515|2504.3|2513|2501.3|20
1675338000000|2023-02-02 11:40:00|2512.8|2501|2504.8|2491.8|2512.8|2501|2504.8|2491.8|83
1675338300000|2023-02-02 11:45:00|2504.5|2492.3|2502|2489.3|2504.5|2492.5|2502|2489.3|5
1675338600000|2023-02-02 11:50:00|2501.5|2485.8|2495|2481.8|2501.5|2487.8|2493.8|2481.8|34
1675338900000|2023-02-02 11:55:00|2494.8|2482|2500|2488.3|2503|2490.8|2494.8|2481.8|116
1675339200000|2023-02-02 12:00:00|2503|2489|2499.8|2488.3|2503|2490.3|2499.8|2488|10
1675339500000|2023-02-02 12:05:00|2499.5|2488.5|2499.5|2489.3|2499.5|2489.3|2499.5|2488.5|0
1675339800000|2023-02-02 12:10:00|2499.3|2489.5|2499.3|2489.3|2499.3|2489.5|2499|2489.3|0
1675340100000|2023-02-02 12:15:00|2499|2489.5|2499|2489.3|2499|2489.5|2499|2489.3|3
1675340400000|2023-02-02 12:20:00|2497|2489.5|2501.3|2490.3|2503|2492.8|2497|2488.5|93
1675340700000|2023-02-02 12:25:00|2501.8|2491|2502|2491|2502|2491.8|2501|2491|10
1675341000000|2023-02-02 12:30:00|2502.5|2491.3|2502.5|2492|2502.5|2492.3|2502.3|2491.3|11
1675341300000|2023-02-02 12:35:00|2503|2491.8|2502.8|2492.3|2503|2492.5|2502.8|2491.8|5
1675341600000|2023-02-02 12:40:00|2502.5||2502.3||2502.5||2502.3||0
1675341900000|2023-02-02 12:45:00|2502.5|2493|2503|2494.3|2503|2494.3|2502.5|2493|15
1675342200000|2023-02-02 12:50:00|2503.5|2495|2508|2497|2510|2498.8|2503.5|2492.8|55
1675342500000|2023-02-02 12:55:00|2510|2496.8|2507.3|2495.8|2510|2498.8|2507.3|2495.8|8
1675342800000|2023-02-02 13:00:00|2507|2496.5|2506|2494.3|2508|2498.5|2506|2494.3|42
1675343100000|2023-02-02 13:05:00|2505.8|2492.3|2505.3|2494|2505.8|2494|2505.3|2492.3|0
1675343400000|2023-02-02 13:10:00|2505.5|2493.8|2505|2494.3|2505.8|2494.3|2505|2493.8|0
1675343700000|2023-02-02 13:15:00|2505.5||2505.3||2505.5||2505.3||0
1675344000000|2023-02-02 13:20:00|2505.8|2494.5|2506|2495|2506|2495|2505.8|2494.5|12
1675344600000|2023-02-02 13:30:00|2505.8|2494|2503|2492.3|2505.8|2494|2503|2492.3|6
1675344900000|2023-02-02 13:35:00|2502|2494|2504|2491.5|2504.8|2494|2502|2490.8|1
1675345200000|2023-02-02 13:40:00|2504.5|2492|2504.5|2493.5|2504.5|2493.5|2504|2491.8|171
1675345500000|2023-02-02 13:45:00|2506|2493.8|2509|2497.3|2509|2497.3|2505|2493.8|57
1675345800000|2023-02-02 13:50:00|2509.8|2497.5|2507.3|2495.8|2509.8|2497.5|2507|2495.8|26
1675346100000|2023-02-02 13:55:00|2513|2496|2510|2499.3|2513|2503|2510|2496|216
1675346400000|2023-02-02 14:00:00|2509.8|2499.5|2513|2502|2515|2503.8|2509|2499.5|88
1675346700000|2023-02-02 14:05:00|2513.5|2502.8|2515.5|2505|2516.8|2505.5|2513.5|2502.8|191
1675347000000|2023-02-02 14:10:00|2515|2504.8|2513.3|2504|2515|2504.8|2513.3|2503|32
1675347300000|2023-02-02 14:15:00|2513|2503.5|2512|2499.5|2514.3|2505|2512|2499.3|94
1675347600000|2023-02-02 14:20:00|2511.8|2500.3|2512.3|2502|2512.5|2502|2511.8|2500.3|15
1675347900000|2023-02-02 14:25:00|2512|2502.3|2511.5|2499.8|2512|2502.3|2511.5|2499.8|20
1675348200000|2023-02-02 14:30:00|2511|2499|2508|2497|2511|2499|2508|2497|1
1675348500000|2023-02-02 14:35:00||2496.3||2495.8||2497.3||2495|5
1675348800000|2023-02-02 14:40:00|2507.8|2495.5|2507|2495.3|2508|2496|2507|2495|10
1675349100000|2023-02-02 14:45:00|2506.5|2495.5|2506|2495|2506.5|2495.5|2505|2495|30
1675349400000|2023-02-02 14:50:00|2505|2494|2507|2495|2508|2495|2505|2493.5|77
1675349700000|2023-02-02 14:55:00|2508|2497|2505|2494.3|2508|2497|2505|2494|0
1675350000000|2023-02-02 15:00:00|2506|2494|2505|2490|2507|2494.3|2505|2490|12
1675350300000|2023-02-02 15:05:00|2504||2504||2504||2504||0
1675350600000|2023-02-02 15:10:00|2503.5||2502||2503.5||2502||0
1675350900000|2023-02-02 15:15:00|2503.5|2492|2506.5|2494|2506.5|2494|2503.5|2492|4
1675413000000|2023-02-03 08:30:00|2500.3|2482.3|2499|2481.5|2500.3|2482.3|2499|2481.5|2
1675413300000|2023-02-03 08:35:00|2498.8|2482.8|2505|2483.5|2505|2485.3|2498|2481.5|3
1675413600000|2023-02-03 08:40:00|2504.8|2488.3|2501|2486.3|2504.8|2492.5|2501|2483.5|0
1675413900000|2023-02-03 08:45:00|2500.8|2486|2496|2483.5|2500.8|2486|2492|2483.5|1
1675414200000|2023-02-03 08:50:00|2497|2484|2501|2488.5|2502|2488.5|2497|2483.5|15
1675414500000|2023-02-03 08:55:00|2500.8|2487.3|2500.8|2486.8|2500.8|2488.3|2500.8|2486.8|0
1675414800000|2023-02-03 09:00:00|2500|2487.3|2500|2488.8|2500|2488.8|2500|2486.8|0
1675415100000|2023-02-03 09:05:00|2500.8|2489.8|2503.5|2494|2503.5|2494|2500.8|2489.8|5
1675415400000|2023-02-03 09:10:00|2504|2493.5|2510.3|2497.8|2510.8|2497.8|2504|2493.5|14
1675415700000|2023-02-03 09:15:00|2511|2498.8|2512.8|2499|2515|2503.8|2511|2498.8|6
1675416000000|2023-02-03 09:20:00|2512.5|2499.5|2512.3|2498.3|2512.5|2500.3|2512.3|2498.3|0
1675416300000|2023-02-03 09:25:00|2512|2498.8|2513|2500|2513|2500|2512|2498.8|0
1675416600000|2023-02-03 09:30:00||2500.3||2500.8||2500.8||2500.3|0
1675416900000|2023-02-03 09:35:00||2500.3||2501.5||2501.5||2500.3|0
1675417200000|2023-02-03 09:40:00|2515.3|2501.8|2517.5|2503.3|2518.8|2504.3|2515.3|2501.3|6
1675417500000|2023-02-03 09:45:00|2517.3|2503.5|2516|2504|2517.3|2504|2516|2503.5|0
1675417800000|2023-02-03 09:50:00|2516.3|2504.3|2517|2504.8|2518|2504.8|2516.3|2504|5
1675418100000|2023-02-03 09:55:00|2517.3|2505|2519.3|2507|2519.3|2507|2517.3|2505|5
1675418400000|2023-02-03 10:00:00|2520|2507.3|2520|2508.3|2520.8|2508.5|2520|2507.3|0
1675418700000|2023-02-03 10:05:00|2519.8|2506.8|2519.5|2506.8|2520|2506.8|2519.5|2506.8|2
1675419000000|2023-02-03 10:10:00|2519|2505.5|2517.8|2506.5|2519|2506.5|2517|2505.5|6
1675419300000|2023-02-03 10:15:00|2517|2506.8|2517|2505|2517|2507.3|2517|2505|0
1675419600000|2023-02-03 10:20:00|2516.8|2505.3|2518|2506.5|2518|2506.5|2516.8|2505.3|4
1675419900000|2023-02-03 10:25:00|2519.3|2506.8|2517.5|2505.3|2520|2506.8|2517.5|2504.5|0
1675420200000|2023-02-03 10:30:00|2517.3|2505|2516.5|2506|2517.3|2506|2516.5|2505|0
1675420800000|2023-02-03 10:40:00|2517|2506.3|2517.3|2508|2517.3|2508|2517|2506.3|2
1675421100000|2023-02-03 10:45:00|2516|2507.8|2515.8|2504.3|2516|2507.8|2515.8|2504|31
1675421400000|2023-02-03 10:50:00|2516|2506|2517.5|2507|2517.5|2509|2516|2506|227
1675421700000|2023-02-03 10:55:00||2507.5||2507.8||2507.8||2507.5|0
1675422000000|2023-02-03 11:00:00|2517.3|2508|2520|2510.8|2520|2510.8|2517.3|2508|14
1675422300000|2023-02-03 11:05:00||2507.3||2506||2507.3||2506|7
1675422600000|2023-02-03 11:10:00|2519.8|2505.8|2519.8|2505.8|2519.8|2505.8|2519.8|2505.8|0
1675422900000|2023-02-03 11:15:00|2519|2505|2518.3|2504.5|2519|2505|2518.3|2504.5|0
1675423200000|2023-02-03 11:20:00|2518|2504.3|2517|2503.8|2518|2504.5|2516.5|2503.3|10
1675423500000|2023-02-03 11:25:00|2516.8|2504|2517|2504.8|2517|2504.8|2516.8|2504|2
1675423800000|2023-02-03 11:30:00|2517.5|2505|2517.5|2506.3|2517.5|2506.3|2517.5|2505|0
1675424100000|2023-02-03 11:35:00|2517.3|2505.8|2517.3|2507|2517.3|2507|2517.3|2505.8|0
1675424400000|2023-02-03 11:40:00|2517.8|2507.3|2518|2507.3|2518|2507.3|2517.8|2507.3|3
1675424700000|2023-02-03 11:45:00|2519||2519||2519||2519||6
1675425000000|2023-02-03 11:50:00|2518|2507.5|2521|2510|2521|2510|2518|2507.5|11
1675425300000|2023-02-03 11:55:00||2511||2510||2511||2510|6
1675425600000|2023-02-03 12:00:00|2520|2511|2520.8|2510|2521|2511|2520|2510|15
1675425900000|2023-02-03 12:05:00||2511||2511||2511||2511|6
1675426200000|2023-02-03 12:10:00|2521|2511.5|2525.3|2515|2527|2517|2521|2511.5|57
1675426500000|2023-02-03 12:15:00|2525|2513.3|2523|2512|2525|2513.3|2523|2512|5
1675426800000|2023-02-03 12:20:00|2522.8||2522.8||2522.8||2522.8||0
1675427100000|2023-02-03 12:25:00|2522.5|2511|2522.3|2510.5|2522.5|2511|2522.3|2510.5|8
1675427400000|2023-02-03 12:30:00|2522|2510.3|2522|2512.3|2522|2512.3|2522|2510.3|0
1675427700000|2023-02-03 12:35:00|2522.3|2512|2524.8|2512.5|2526.5|2514.3|2522.3|2512|18
1675428000000|2023-02-03 12:40:00|2524.5|2513|2523|2513.8|2524.5|2513.8|2523|2513|0
1675428300000|2023-02-03 12:45:00|2522.8|2513.5|2522.8|2512.3|2522.8|2513.5|2522.8|2512.3|5
1675428600000|2023-02-03 12:50:00|2522|2511.3|2521|2509.3|2522|2511.3|2521|2509.3|7
1675428900000|2023-02-03 12:55:00|2521.8|2508.3|2520.5|2507|2521.8|2513|2518|2506.8|16
1675429200000|2023-02-03 13:00:00|2520.3|2507.8|2519|2507|2520.3|2508|2518.5|2505.3|2
1675429500000|2023-02-03 13:05:00|2518.5|2508|2519.5|2507.5|2520.3|2508|2518.5|2507|0
1675429800000|2023-02-03 13:10:00|2519|2507.3|2520.3|2507.3|2520.3|2507.3|2519|2505.8|0
1675430100000|2023-02-03 13:15:00|2520.5|2507.5|2521.8|2509.8|2521.8|2509.8|2520.5|2507.5|0
1675430400000|2023-02-03 13:20:00|2521.3||2520.8||2521.3||2520.8||0
1675430700000|2023-02-03 13:25:00||2510||2510||2510||2510|0
1675431000000|2023-02-03 13:30:00|2518|2509.8|2517|2502.3|2520.8|2509.8|2515|2502.3|68
1675431300000|2023-02-03 13:35:00|2515|2502|2515.8|2502.5|2517|2507.3|2514.8|2502|5
1675431600000|2023-02-03 13:40:00|2515||2514.8||2515||2514.8||0
1675431900000|2023-02-03 13:45:00|2514|2502.8|2512|2501.3|2514|2502.8|2511.8|2500.8|113
1675432200000|2023-02-03 13:50:00|2513|2501.8|2516.5|2503|2517.5|2503.3|2513|2501.8|8
1675432500000|2023-02-03 13:55:00|2516.3|2504.5|2514.5|2500.5|2516.3|2504.5|2514.5|2500.5|111
1675432800000|2023-02-03 14:00:00|2514|2500.8|2513|2502.5|2514|2502.5|2511.5|2500.5|15
1675433100000|2023-02-03 14:05:00|2514|2502.8|2515|2503.5|2515|2505.5|2513.5|2502.8|15
1675433400000|2023-02-03 14:10:00|2514.8|2503|2513.5|2501.5|2514.8|2503|2513.5|2501|8
1675433700000|2023-02-03 14:15:00|2513.3|2500.8|2514.5|2503.8|2514.8|2503.8|2513|2500.5|2
1675434000000|2023-02-03 14:20:00|2515|2503|2515|2503.5|2515|2504|2515|2503|0
1675434300000|2023-02-03 14:25:00||2503.8||2503.8||2504||2503.5|0
1675434900000|2023-02-03 14:35:00|2514.8|2503.5|2514.8|2503.5|2514.8|2503.5|2514.8|2503|0
1675435200000|2023-02-03 14:40:00||2503.8||2503.5||2504||2503.5|13
1675435500000|2023-02-03 14:45:00|2514|2504|2512.8|2501.5|2514|2504|2512.8|2501.5|7
1675435800000|2023-02-03 14:50:00|2512.5|2501|2511.3|2499.5|2512.5|2501|2511|2499|29
1675436100000|2023-02-03 14:55:00|2510.8|2500|2509.3|2500.3|2511.3|2502|2508.3|2498.3|11
1675436400000|2023-02-03 15:00:00|2510|2498|2510|2499.8|2510|2499.8|2508.8|2498|3
1675436700000|2023-02-03 15:05:00|2515|2500|2512.3|2500|2515|2500|2512.3|2500|8
1675437000000|2023-02-03 15:10:00|2514.3|2500.3|2514.3|2501.8|2514.3|2501.8|2514.3|2500.3|2
1675437300000|2023-02-03 15:15:00|2516.5|2507|2513|2504|2516.5|2507.3|2513|2502.5|26
1675671300000|2023-02-06 08:15:00|2513|2504|2513|2504|2513|2504|2513|2504|0
1675672200000|2023-02-06 08:30:00|2544|2489.3|2544|2490|2544|2490|2544|2489.3|0
1675672500000|2023-02-06 08:35:00|2543|2491.8|2517.5|2501.3|2543|2501.3|2515.5|2491.8|0
1675672800000|2023-02-06 08:40:00|2517.3|2502|2516|2502|2517.8|2502.5|2516|2502|0
1675673100000|2023-02-06 08:45:00|2518.5|2502.3|2518|2504.5|2518.5|2508|2518|2502.3|0
1675673400000|2023-02-06 08:50:00||2504.3||2505.5||2505.8||2504.3|0
1675673700000|2023-02-06 08:55:00|2517|2504.8|2517|2505.5|2517|2505.5|2517|2503.8|0
1675674000000|2023-02-06 09:00:00|2518|2506.5|2520.8|2504.8|2520.8|2507.5|2518|2504.8|4
1675674300000|2023-02-06 09:05:00|2520.5|2505|2520|2506.3|2520.8|2506.3|2519|2504|0
1675674600000|2023-02-06 09:10:00|2520.8|2506|2523|2512|2523.8|2512.3|2520.8|2506|5
1675674900000|2023-02-06 09:15:00|2522.5|2508.5|2522|2508.3|2522.5|2508.5|2522|2508.3|1
1675675200000|2023-02-06 09:20:00|2520|2507|2523.3|2512|2523.3|2515|2520|2507|2
1675675500000|2023-02-06 09:25:00|2525.3||2524.5||2525.8||2522.8||3
1675675800000|2023-02-06 09:30:00|2524.3||2523.8||2524.5||2523.8||0
1675676100000|2023-02-06 09:35:00|2523|2510.5|2516.3|2504.3|2523|2511|2512.8|2504.3|4
1675676400000|2023-02-06 09:40:00|2515.8|2502|2512.5|2501.3|2515.8|2502|2512|2501.3|3
1675676700000|2023-02-06 09:45:00|2513|2501.5|2509.5|2496.8|2513|2501.5|2509.5|2496.8|9
1675677000000|2023-02-06 09:50:00|2509.3|2496.5|2503.5|2493.3|2509.3|2496.5|2503.5|2493.3|0
1675677300000|2023-02-06 09:55:00|2503|2489.8|2502.8|2490.3|2503|2490.3|2500|2489.3|21
1675677600000|2023-02-06 10:00:00|2503|2490.5|2502|2490.3|2504|2493|2502|2490.3|0
1675677900000|2023-02-06 10:05:00|2501.8|2490|2501.8|2490|2501.8|2490|2501.8|2490|0
1675678200000|2023-02-06 10:10:00|2499|2489.8|2502.8|2490.8|2503|2491.3|2499|2489.8|7
1675678500000|2023-02-06 10:15:00|2503|2491.5|2504.8|2494|2504.8|2494|2503|2491.5|10
1675678800000|2023-02-06 10:20:00|2504.5|2492.5|2504.5|2492.5|2504.5|2492.5|2504.5|2492.5|8
1675679100000|2023-02-06 10:25:00|2504.3|2490|2504|2492|2504.3|2492|2504|2489.8|0
1675679400000|2023-02-06 10:30:00|2503.8|2491.8|2502|2490.3|2503.8|2491.8|2501.8|2489.8|5
1675679700000|2023-02-06 10:35:00||2490.5||2490.3||2491||2490.3|0
1675680000000|2023-02-06 10:40:00|2501.8|2490|2500|2489.8|2501.8|2490|2500|2489.8|2
1675680300000|2023-02-06 10:45:00||2488||2488||2488.3||2487.5|1
1675680600000|2023-02-06 10:50:00|2497|2489|2499.8|2488|2501.8|2489.3|2497|2488|22
1675680900000|2023-02-06 10:55:00|2501|2488.3|2501|2491|2501|2491.3|2501|2488.3|15
1675681200000|2023-02-06 11:00:00|2500|2490.3|2499.8|2486.5|2500|2490.3|2499.8|2486.5|3
1675681500000|2023-02-06 11:05:00|2499|2486.3|2499|2487.3|2499.8|2491|2498.8|2485|5
1675681800000|2023-02-06 11:10:00|2495|2487.5|2499|2486.3|2499|2487.5|2495|2486.3|1
1675682100000|2023-02-06 11:15:00|2498.8|2485.5|2499|2488.5|2499|2488.5|2498.8|2485.3|5
1675682400000|2023-02-06 11:20:00|2500|2488.8|2501|2489.8|2501|2492.3|2498|2488.8|103
1675682700000|2023-02-06 11:25:00|2499|2492|2498|2488.5|2502|2493|2498|2488|19
1675683000000|2023-02-06 11:30:00|2498.8|2489|2498.8|2488.3|2499.5|2489.8|2498.8|2488|14
1675683300000|2023-02-06 11:35:00|2499|2488.5|2499.5|2491|2499.5|2491|2499|2488.5|25
1675683600000|2023-02-06 11:40:00|2500.5|2491.3|2501|2491.3|2501|2491.3|2500.5|2491.3|12
1675683900000|2023-02-06 11:45:00|2500.5|2492.3|2502|2493|2503|2493|2500.5|2491.5|9
1675684200000|2023-02-06 11:50:00|2504|2493.5|2509.8|2495.5|2509.8|2495.5|2503.5|2493.5|9
1675684500000|2023-02-06 11:55:00|2509.5|2495.8|2509.5|2494|2510|2495.8|2509|2494|0
1675684800000|2023-02-06 12:00:00|2509|2494.3|2509|2494.5|2509|2494.5|2509|2494.3|0
1675685100000|2023-02-06 12:05:00|2510|2494.8|2510|2497|2510|2497|2510|2494.8|0
1675685400000|2023-02-06 12:10:00|2511|2497.8|2514|2502|2516.8|2502|2511|2497.8|2
1675685700000|2023-02-06 12:15:00|2515|2500|2514|2500.5|2515|2505|2514|2500|0
1675686000000|2023-02-06 12:20:00|2513.5|2501|2513|2501|2513.5|2501|2512|2501|1
1675686300000|2023-02-06 12:25:00|2513.3|2501.3|2513|2501.3|2513.3|2501.3|2513|2501.3|0
1675686600000|2023-02-06 12:30:00|2513.3|2503|2518.3|2503|2518.3|2503|2513.3|2503|0
1675686900000|2023-02-06 12:35:00|2518.5||2518||2518.5||2517||0
1675687200000|2023-02-06 12:40:00|2519|2505|2519.3|2505|2519.3|2505|2518.8|2505|0
1675687500000|2023-02-06 12:45:00|2519||2516.3||2519.8||2515||1
1675687800000|2023-02-06 12:50:00|2515.8|2507|2519|2507|2520|2507|2515.8|2507|1
1675688100000|2023-02-06 12:55:00|2520||2519||2520||2518.5||0
1675688400000|2023-02-06 13:00:00|2519.3||2519.3||2519.3||2518||0
1675688700000|2023-02-06 13:05:00|2520|2509|2520.5|2509|2520.5|2509|2519.5|2509|7
1675689000000|2023-02-06 13:10:00|2520.3||2520.3||2520.3||2520.3||1
1675689300000|2023-02-06 13:15:00|2520.5|2508|2522.5|2507.5|2522.5|2508|2520.5|2507.5|1
1675689600000|2023-02-06 13:20:00|2522|2508|2524.5|2510.3|2524.5|2510.8|2522|2508|16
1675689900000|2023-02-06 13:25:00|2524|2510.5|2524|2509|2524.5|2510.5|2523.5|2509|0
1675690200000|2023-02-06 13:30:00|2523.8|2508.5|2523.8|2508|2523.8|2509.5|2523.8|2508|0
1675690500000|2023-02-06 13:35:00|2523.5|2507.8|2521|2508|2523.5|2513|2520|2507|40
1675690800000|2023-02-06 13:40:00|2520.5|2507.8|2520.5|2507.8|2520.5|2507.8|2520.5|2507.8|0
1675691100000|2023-02-06 13:45:00||2508||2508||2508.3||2507.8|0
1675691400000|2023-02-06 13:50:00|2520.3|2507.8|2520.3|2509|2520.3|2509.5|2520.3|2507.8|0
1675691700000|2023-02-06 13:55:00|2520|2507.5|2520|2507.3|2520|2507.5|2520|2507|0
1675692300000|2023-02-06 14:05:00|2519.8||2519||2519.8||2519||1
1675692600000|2023-02-06 14:10:00|2520||2519.8||2520||2519.5||0
1675692900000|2023-02-06 14:15:00|2519.5|2507|2518.5|2507|2519.5|2511|2518.5|2507|0
1675693200000|2023-02-06 14:20:00|2518.8|2507.3|2519.3|2507.3|2519.3|2507.3|2518.8|2507.3|0
1675693500000|2023-02-06 14:25:00|2518.8||2517||2518.8||2517||0
1675693800000|2023-02-06 14:30:00|2518||2519.5||2519.5||2518||3
1675694100000|2023-02-06 14:35:00|2519.3|2507|2519.3|2507|2519.3|2507|2518.5|2507|0
1675694400000|2023-02-06 14:40:00|2519|2506|2515.8|2505.8|2519|2506|2515.8|2505.5|6
1675694700000|2023-02-06 14:45:00|2515.3|2504|2514.5|2504|2515.3|2504|2514|2504|5
1675695000000|2023-02-06 14:50:00|2514.3|2502|2510|2498.8|2514.3|2502|2510|2498|5
1675695300000|2023-02-06 14:55:00|2512|2502|2518|2503|2518|2503|2512|2502|8
1675695600000|2023-02-06 15:00:00|2517.8|2503.3|2517|2504|2517.8|2504|2517|2503.3|0
1675695900000|2023-02-06 15:05:00|2517.5||2515.5||2517.5||2515.5||0
1675696200000|2023-02-06 15:10:00|2515.3|2504.3|2515.3|2504.3|2515.5|2504.3|2515.3|2504.3|5
1675696500000|2023-02-06 15:15:00|2515|2504|2514.8|2504|2515|2504|2514.8|2504|1
1675757700000|2023-02-07 08:15:00|2514.8||2514.8||2514.8||2514.8||0
1675758900000|2023-02-07 08:35:00|2522.8|2512|2523|2512.3|2523|2512.3|2522.8|2512|2
1675759200000|2023-02-07 08:40:00|2521|2512.5|2521|2510|2521|2512.8|2521|2509.5|0
1675759500000|2023-02-07 08:45:00|2523|2510.3|2527.5|2515|2527.5|2515|2523|2510.3|40
1675759800000|2023-02-07 08:50:00|2527|2515.5|2524.8|2513.5|2527|2517|2524.8|2513.5|7
1675760100000|2023-02-07 08:55:00|2524.5|2513|2525|2514|2525|2514|2524.5|2512|0
1675760400000|2023-02-07 09:00:00|2526.5|2517|2530|2520|2530|2520|2526.5|2513.5|15
1675760700000|2023-02-07 09:05:00|2529.5|2518.3|2530|2518.3|2530|2518.3|2529.5|2518.3|4
1675761000000|2023-02-07 09:10:00|2527||2529||2530.5||2527||2
1675761300000|2023-02-07 09:15:00||2519||2517.3||2519||2517.3|3
1675761600000|2023-02-07 09:20:00||2517.5||2517.5||2517.5||2517.5|0
1675761900000|2023-02-07 09:25:00|2529.5|2517.3|2529.3|2517.3|2529.5|2517.3|2529.3|2517|2
1675762200000|2023-02-07 09:30:00|2529.5|2517.5|2531.3|2521.3|2532|2521.3|2529.5|2517.5|74
1675762500000|2023-02-07 09:35:00|2532|2521.8|2532.8|2519.5|2533|2521.8|2532|2519.5|12
1675762800000|2023-02-07 09:40:00|2532.5|2519.3|2531|2518.8|2532.5|2519.8|2531|2518.5|0
1675763100000|2023-02-07 09:45:00|2530.8|2519|2531|2519.8|2533.3|2520.5|2530.8|2519|8
1675763400000|2023-02-07 09:50:00|2528|2520.3|2532.8|2523.5|2532.8|2523.5|2528|2520|57
1675763700000|2023-02-07 09:55:00|2534.3|2524|2538|2527.3|2538.8|2527.3|2534.3|2524|45
1675764000000|2023-02-07 10:00:00|2537|2527|2537.5|2527|2538|2527|2537|2525.3|63
1675764300000|2023-02-07 10:05:00|2535|2525.5|2536|2525.5|2537|2527|2535|2524|39
1675764600000|2023-02-07 10:10:00||2527||2526.3||2527||2525.5|20
1675764900000|2023-02-07 10:15:00|2537|2525.5|2537|2525.5|2537|2528|2537|2525.5|5
1675765200000|2023-02-07 10:20:00|2536.8|2526.8|2535|2525.5|2536.8|2526.8|2534.5|2525.5|28
1675765500000|2023-02-07 10:25:00|2535.5|2525.8|2539|2527|2539|2527|2535.5|2525.8|1
1675765800000|2023-02-07 10:30:00|2539.5|2527.3|2543|2531.3|2543|2533.8|2539.5|2527.3|14
1675766100000|2023-02-07 10:35:00|2539.5|2531.5|2543.8|2533|2545|2533|2539.5|2531.5|5
1675766400000|2023-02-07 10:40:00|2543|2532|2541.8|2532|2543|2532|2541|2532|35
1675766700000|2023-02-07 10:45:00|2542|2532.3|2545|2532.5|2545|2532.8|2541.5|2532.3|3
1675767000000|2023-02-07 10:50:00|2544.8|2533|2542.3|2532|2545|2533.3|2542.3|2532|12
1675767300000|2023-02-07 10:55:00|2542|2532.3|2539.8|2528.3|2543.5|2532.3|2539.5|2528.3|15
1675767600000|2023-02-07 11:00:00|2539.5|2528.5|2540|2529.5|2541.3|2529.5|2539.3|2528.5|0
1675767900000|2023-02-07 11:05:00|2540.8|2530.5|2540|2530.5|2541|2530.5|2539.5|2530.5|0
1675768200000|2023-02-07 11:10:00|2539.8|2529.5|2536.5|2525.3|2540|2529.5|2536.5|2525.3|60
1675768500000|2023-02-07 11:15:00|2536.3|2524|2535.8|2524|2536.5|2524|2535.5|2524|10
1675768800000|2023-02-07 11:20:00|2535.5|2523.5|2534.5|2523|2535.5|2523.5|2534.5|2523|0
1675769100000|2023-02-07 11:25:00|2534.8|2523.5|2534|2524.5|2534.8|2524.5|2533.3|2523.5|3
1675769400000|2023-02-07 11:30:00|2533.5|2522|2532.3|2520|2534|2522|2531|2517|30
1675769700000|2023-02-07 11:35:00|2532.5|2517|2531|2517.3|2533|2517.3|2531|2517|0
1675770000000|2023-02-07 11:40:00|2530.8|2517.5|2531|2518|2531|2518|2529.3|2517.5|0
1675770300000|2023-02-07 11:45:00|2531.5|2518.3|2532|2519.8|2532|2519.8|2531.5|2518.3|0
1675770600000|2023-02-07 11:50:00|2533|2520.5|2534|2522|2534|2522|2533|2520.5|0
1675770900000|2023-02-07 11:55:00|2534.8|2522.3|2534.8|2522.5|2534.8|2522.5|2534.8|2522.3|0
1675771500000|2023-02-07 12:05:00||2522.8||2524||2524||2522.8|0
1675771800000|2023-02-07 12:10:00||2523||2522.3||2523||2522|1
1675772100000|2023-02-07 12:15:00|2535.5|2522.5|2537|2524.8|2537|2524.8|2535.5|2522.5|10
1675772400000|2023-02-07 12:20:00||2522||2524.8||2524.8||2522|0
1675772700000|2023-02-07 12:25:00|2536.8|2522.3|2532.8|2520.3|2536.8|2524.5|2532.5|2520|315
1675773000000|2023-02-07 12:30:00|2532|2520.5|2532|2520.3|2532|2520.5|2532|2520.3|0
1675773600000|2023-02-07 12:40:00|2532.8|2522|2537|2524.8|2537|2524.8|2532.8|2522|1
1675774200000|2023-02-07 12:50:00|2536|2524|2536|2524|2536|2524|2532.5|2520|100
1675774500000|2023-02-07 12:55:00|2532.3|2522.5|2535.5|2521.8|2536|2523.5|2532.3|2520|100
1675774800000|2023-02-07 13:00:00|2535|2521|2532.8|2520|2535|2521|2532.8|2520|0
1675775100000|2023-02-07 13:05:00|2530|2518.3|2534.5|2518.5|2534.8|2520.5|2530|2517|5
1675775400000|2023-02-07 13:10:00|2534.8|2517.8|2533.5|2519|2534.8|2519|2532|2517.8|0
1675775700000|2023-02-07 13:15:00|2534.3|2519.3|2533.3|2519.3|2534.3|2519.3|2533.3|2519.3|0
1675776000000|2023-02-07 13:20:00|2533.5|2519.5|2534.8|2520.5|2535|2520.5|2533.5|2519.5|0
1675776300000|2023-02-07 13:25:00|2532|2520.3|2535|2522.5|2535|2524|2532|2519.8|1
1675776600000|2023-02-07 13:30:00|2535.8|2520.3|2534|2522|2535.8|2523|2534|2519.8|1
1675776900000|2023-02-07 13:35:00|2534.3|2521|2534|2521.3|2534.5|2521.3|2533.5|2521|1
1675777200000|2023-02-07 13:40:00||2521||2521||2521||2521|0
1675777500000|2023-02-07 13:45:00|2533.8||2534||2534||2533.5||0
1675777800000|2023-02-07 13:50:00|2532|2523.8|2534|2524|2534|2524|2532|2521|200
1675778100000|2023-02-07 13:55:00|2534.5||2534.5||2534.5||2534.5||1
1675778700000|2023-02-07 14:05:00|2534.3|2523|2534.3|2523|2534.3|2523|2534.3|2523|14
1675779000000|2023-02-07 14:10:00|2534|2522|2532.5|2522|2534|2522|2532.5|2522|0
1675779300000|2023-02-07 14:15:00||2522.3||2522.3||2522.3||2522.3|0
1675779600000|2023-02-07 14:20:00||2522||2522||2522||2522|0
1675779900000|2023-02-07 14:25:00||2519.3||2519.3||2519.3||2519.3|1
1675780200000|2023-02-07 14:30:00|2530|2519.5|2532.5|2520|2532.5|2520|2530|2519.5|10
1675780500000|2023-02-07 14:35:00|2533|2521|2535.5|2523.3|2535.8|2523.3|2533|2521|10
1675780800000|2023-02-07 14:40:00|2535.3|2524|2534.3|2523.5|2535.3|2524.3|2534.3|2523.3|0
1675781100000|2023-02-07 14:45:00|2534|2523.3|2534|2523.3|2535|2523.3|2534|2523.3|2
1675781400000|2023-02-07 14:50:00|2533.5|2523|2533.8|2522|2533.8|2523|2533|2521.3|1
1675781700000|2023-02-07 14:55:00|2534|2523|2533|2522|2535|2523|2533|2522|2
1675782000000|2023-02-07 15:00:00|2534.3||2537||2537||2534.3||0
1675782300000|2023-02-07 15:05:00||2523||2523||2523||2523|0
1675782600000|2023-02-07 15:10:00||2523.5||2524||2524||2523.5|0
1675782900000|2023-02-07 15:15:00|2536.5|2524.3|2540|2526|2540|2526|2536.5|2524.3|13
1675844100000|2023-02-08 08:15:00|2540|2526|2540|2526|2540|2526|2540|2526|0
1675844700000|2023-02-08 08:25:00|2532|2523.3|2545|2524|2545|2524|2532|2523.3|0
1675845000000|2023-02-08 08:30:00|2544.8|2524.3|2545|2532|2545|2532|2544.8|2524.3|0
1675845300000|2023-02-08 08:35:00|2547|2532.5|2547.5|2537|2547.5|2537|2547|2532|2
1675845600000|2023-02-08 08:40:00|2547|2539|2553|2541.8|2553|2541.8|2547|2537|8
1675845900000|2023-02-08 08:45:00|2554|2542|2559|2549|2560.3|2549|2554|2542|23
1675846200000|2023-02-08 08:50:00|2558.8|2547.3|2556|2546.3|2558.8|2547.3|2555|2545.3|18
1675846500000|2023-02-08 08:55:00|2558|2546.5|2563|2551|2563|2554|2558|2546.5|32
1675846800000|2023-02-08 09:00:00|2564.5|2556.3|2564.8|2553|2566.5|2556.3|2564.5|2552.5|20
1675847100000|2023-02-08 09:05:00|2565|2553.3|2570|2557.8|2570|2557.8|2565|2553.3|7
1675847400000|2023-02-08 09:10:00|2569.8|2558|2571|2562.3|2574|2562.3|2569.8|2558|7
1675847700000|2023-02-08 09:15:00|2568.5|2560|2566|2556|2570|2560|2566|2555.8|41
1675848000000|2023-02-08 09:20:00|2568|2555.8|2568.5|2560|2569|2560|2568|2555.8|7
1675848300000|2023-02-08 09:25:00|2569|2558.5|2568|2557.5|2569|2560|2568|2557.3|15
1675848600000|2023-02-08 09:30:00|2567|2557.3|2568|2557.5|2568|2557.5|2567|2557.3|15
1675848900000|2023-02-08 09:35:00|2567|2557.3|2565|2555.3|2567|2557.3|2565|2555|46
1675849200000|2023-02-08 09:40:00|2567|2557|2567|2557|2568|2557|2567|2555.3|31
1675849500000|2023-02-08 09:45:00|2565|2555.3|2568|2556.3|2568|2557|2565|2554|21
1675849800000|2023-02-08 09:50:00|2565.5|2555.5|2571|2560.5|2571|2560.5|2565.5|2555|15
1675850100000|2023-02-08 09:55:00|2571.5|2561.3|2571|2561.3|2572|2561.5|2570|2560.3|16
1675850400000|2023-02-08 10:00:00|2572|2561.5|2570|2559.5|2572|2562|2570|2559.3|11
1675850700000|2023-02-08 10:05:00|2567.5|2558|2570|2557.8|2570|2558|2567.5|2557.8|17
1675851000000|2023-02-08 10:10:00|2566.8|2557.5|2568.3|2558.5|2569|2559|2566.8|2557.5|19
1675851300000|2023-02-08 10:15:00|2568||2567||2568||2567||0
1675851600000|2023-02-08 10:20:00|2566.5|2558.3|2566|2557|2566.5|2558.3|2565|2556.3|33
1675851900000|2023-02-08 10:25:00|2567.3|2558|2569|2560|2572|2560|2567.3|2558|53
1675852200000|2023-02-08 10:30:00|2568.8|2559.8|2567.8|2559|2568.8|2559.8|2567.8|2558.3|12
1675852500000|2023-02-08 10:35:00|2567|2558.3|2568.3|2560|2568.3|2560|2567|2557.3|44
1675852800000|2023-02-08 10:40:00|2568|2559.5|2568.5|2559.8|2569|2559.8|2568|2559.5|20
1675853100000|2023-02-08 10:45:00|2567.8|2559.5|2568|2558.3|2568.5|2559.8|2567.8|2558.3|17
1675853400000|2023-02-08 10:50:00|2567.8|2558.5|2568|2558.5|2569|2559|2567.8|2558.3|37
1675853700000|2023-02-08 10:55:00|2567|2558.3|2567.5|2557.3|2570|2558.3|2566.8|2557|13
1675854000000|2023-02-08 11:00:00|2568|2559|2569|2558|2571|2560|2567|2557.5|25
1675854300000|2023-02-08 11:05:00|2568.8|2558.3|2568.8|2559|2568.8|2559|2568|2558.3|10
1675854600000|2023-02-08 11:10:00|2570|2560|2574|2563.8|2574|2563.8|2570|2560|17
1675854900000|2023-02-08 11:15:00|2576.3|2565.8|2572.8|2563.8|2576.5|2566|2572.8|2563.8|6
1675855200000|2023-02-08 11:20:00|2572|2562.3|2572|2562|2572|2562.3|2572|2562|0
1675855500000|2023-02-08 11:25:00|2571.8|2562.3|2570.8|2561|2571.8|2562.3|2570.8|2559.3|7
1675855800000|2023-02-08 11:30:00||2560||2559.5||2560||2559.3|0
1675856100000|2023-02-08 11:35:00|2570|2559.3|2569.8|2560|2570|2560|2568|2559.3|21
1675856400000|2023-02-08 11:40:00|2571.8||2572||2572||2571.8||0
1675856700000|2023-02-08 11:45:00|2572.8|2560.3|2573|2564|2574|2564|2572.8|2560.3|0
1675857000000|2023-02-08 11:50:00|2575.3|2565|2574.8|2565|2575.5|2566|2574|2564|20
1675857300000|2023-02-08 11:55:00|2576.8|2565.3|2574|2564|2577|2565.3|2574|2562|25
1675857600000|2023-02-08 12:00:00||2564.3||2564.3||2564.3||2564.3|0
1675857900000|2023-02-08 12:05:00|2573.8||2573.8||2573.8||2573.8||1
1675858200000|2023-02-08 12:10:00|2574|2564.5|2574.5|2564.8|2575|2564.8|2574|2564.5|1
1675858500000|2023-02-08 12:15:00|2575|2564.5|2575|2561|2575.3|2564.5|2574.8|2560|14
1675858800000|2023-02-08 12:20:00|2574|2560.3|2570.8|2558.5|2574|2563|2570.8|2558.5|20
1675859100000|2023-02-08 12:25:00|2570.5|2559.8|2573.3|2562.8|2574|2562.8|2570|2558|15
1675859400000|2023-02-08 12:30:00|2573.5|2563|2573.5|2561|2573.5|2563|2571|2559|10
1675859700000|2023-02-08 12:35:00|2572|2561.3|2572|2561.8|2572|2561.8|2572|2560.3|0
1675860000000|2023-02-08 12:40:00||2562||2561.3||2562||2560.3|5
1675860300000|2023-02-08 12:45:00|2573|2561.5|2574|2563.5|2574|2563.5|2573|2561.5|0
1675860600000|2023-02-08 12:50:00|2575|2560|2575|2562.5|2575|2562.5|2575|2560|0
1675860900000|2023-02-08 12:55:00|2571|2562.8|2575|2565|2575|2565|2571|2562.8|4
1675861200000|2023-02-08 13:00:00|2574.8||2575||2575||2574.5||1
1675861500000|2023-02-08 13:05:00|2576.3|2563|2575|2565.3|2576.3|2565.3|2575|2563|0
1675861800000|2023-02-08 13:10:00|2576.3|2565.5|2577|2568.3|2577|2568.3|2575.8|2565.5|12
1675862100000|2023-02-08 13:15:00|2578|2569|2577|2565.5|2578|2569|2575.8|2565.3|12
1675862400000|2023-02-08 13:20:00|2578|2566.5|2578|2567|2578|2567|2578|2566.5|1
1675862700000|2023-02-08 13:25:00|2579.3|2567.8|2579.3|2567|2579.3|2567.8|2579|2567|0
1675863000000|2023-02-08 13:30:00|2579|2571|2579|2565.3|2579|2571|2579|2565.3|0
1675863300000|2023-02-08 13:35:00|2579.3|2565.5|2580|2565.8|2580|2565.8|2579.3|2565.5|2
1675863600000|2023-02-08 13:40:00|2583|2566|2583|2571.8|2583|2572.5|2583|2566|9
1675863900000|2023-02-08 13:45:00|2582|2571.3|2580|2570|2583|2571.3|2580|2570|10
1675864200000|2023-02-08 13:50:00|2581|2566.3|2578|2565.3|2581|2567|2577|2565|16
1675864500000|2023-02-08 13:55:00|2580|2565.5|2579.8|2565.5|2580|2567.5|2579.8|2565.3|0
1675864800000|2023-02-08 14:00:00|2579.3|2565.3|2579|2566|2579.8|2566|2578.8|2565.3|0
1675865100000|2023-02-08 14:05:00|2579.8|2567|2581.5|2568|2581.5|2568|2579.8|2567|200
1675865400000|2023-02-08 14:10:00|2581|2568.3|2581|2569|2581|2569|2581|2568.3|0
1675865700000|2023-02-08 14:15:00|2581.5|2569.3|2583|2570.3|2583|2570.3|2581.5|2569.3|0
1675866000000|2023-02-08 14:20:00|2582.8|2570.5|2583|2571.3|2583|2574|2579.5|2570.5|5
1675866300000|2023-02-08 14:25:00|2585.8|2571|2585.3|2574|2585.8|2575|2585.3|2571|5
1675866600000|2023-02-08 14:30:00|2585.8|2574.3|2588|2577.3|2589|2577.3|2585.8|2574.3|13
1675866900000|2023-02-08 14:35:00|2589.5|2579|2589|2579|2592.3|2579|2588.3|2575|23
1675867200000|2023-02-08 14:40:00|2591|2577|2589.8|2579.3|2592.3|2582.5|2589.5|2577|36
1675867500000|2023-02-08 14:45:00|2589.5|2577.8|2589|2578|2589.5|2579|2586|2577|43
1675867800000|2023-02-08 14:50:00|2590|2578.3|2592.8|2580|2594.8|2580|2590|2578.3|2
1675868100000|2023-02-08 14:55:00|2592.5|2579|2591.8|2582|2592.5|2583|2591.8|2579|9
1675868400000|2023-02-08 15:00:00|2592.5|2582.3|2592.5|2582.3|2592.5|2582.3|2591|2582.3|20
1675868700000|2023-02-08 15:05:00|2597.3|2582.5|2597.8|2583.5|2598.8|2587|2597.3|2582.5|16
1675869000000|2023-02-08 15:10:00|2597|2584|2595|2585|2597|2585|2594.8|2584|3
1675869300000|2023-02-08 15:15:00|2597||2596.3||2597||2596.3||216
1675930500000|2023-02-09 08:15:00||2585||2585||2585||2585|0
1675931400000|2023-02-09 08:30:00|2614|2591|2611.5|2585.5|2614|2591|2611.5|2585.5|12
1675931700000|2023-02-09 08:35:00|2611|2585.8|2609|2585|2611|2587.5|2601.3|2585|2
1675932000000|2023-02-09 08:40:00|2604|2586|2599.5|2585|2609|2587.5|2599.5|2585|0
1675932300000|2023-02-09 08:45:00|2600.5|2585.5|2600|2585.8|2601.8|2590|2600|2585.5|3
1675932600000|2023-02-09 08:50:00|2597|2585.3|2596.8|2585|2597|2585.3|2595|2585|12
1675932900000|2023-02-09 08:55:00|2596.5|2586|2593|2579.3|2596.5|2586|2589|2579.3|34
1675933200000|2023-02-09 09:00:00|2593.3|2580|2594|2583.5|2594|2583.5|2592.3|2580|28
1675933500000|2023-02-09 09:05:00|2595|2584|2596.3|2582|2599.3|2584.3|2595|2582|20
1675933800000|2023-02-09 09:10:00|2596.5|2582.5|2595.3|2581.8|2596.5|2583|2594.8|2581.8|10
1675934100000|2023-02-09 09:15:00|2595.5|2582|2595.5|2582.5|2595.5|2582.5|2595.5|2582|0
1675934400000|2023-02-09 09:20:00|2590.8|2582.8|2594.5|2582.5|2594.5|2582.8|2590.8|2582.5|8
1675934700000|2023-02-09 09:25:00|||||||||1
1675935000000|2023-02-09 09:30:00|2594|2581.8|2590.5|2579.5|2594.3|2581.8|2590.5|2578.5|24
1675935300000|2023-02-09 09:35:00||2579.8||2580||2580||2579.8|9
1675935600000|2023-02-09 09:40:00|2589.5|2580.3|2590.5|2580.3|2590.5|2580.3|2589.5|2580.3|18
1675935900000|2023-02-09 09:45:00|2592.5|2581|2592.8|2581|2592.8|2581.3|2592.5|2581|1
1675936200000|2023-02-09 09:50:00|2591.8|2581.3|2591.8|2581.3|2591.8|2581.3|2591.8|2581.3|1
1675936500000|2023-02-09 09:55:00|2590.3|2581|2589.5|2577.3|2590.3|2581|2589.5|2577.3|57
1675936800000|2023-02-09 10:00:00|2591.8|2577.5|2590.5|2578.3|2591.8|2578.3|2590.3|2577.5|9
1675937400000|2023-02-09 10:10:00|2586.3|2578|2589.5|2578.3|2589.5|2578.3|2586.3|2578|9
1675937700000|2023-02-09 10:15:00|2592|2578.5|2593.3|2580.3|2594.5|2580.3|2592|2578.5|15
1675938000000|2023-02-09 10:20:00|2595.3|2581|2599.3|2586.3|2599.3|2586.3|2595.3|2581|9
1675938300000|2023-02-09 10:25:00|2598.5|2585.8|2599.5|2585.8|2599.5|2586|2598.5|2584.5|0
1675938600000|2023-02-09 10:30:00|2598.5|2586|2598.5|2585|2598.5|2586.8|2598.5|2585|0
1675938900000|2023-02-09 10:35:00|2597.8|2585.3|2596.5|2585.3|2597.8|2586|2595.8|2585|0
1675939200000|2023-02-09 10:40:00|2598.3|2586|2601.5|2587.5|2603|2590.8|2595|2585.5|30
1675939500000|2023-02-09 10:45:00|2601.8|2588|2603.3|2590.8|2606|2590.8|2601.8|2587.8|20
1675939800000|2023-02-09 10:50:00||2591||2592.5||2592.5||2591|5
1675940100000|2023-02-09 10:55:00||2591||2592||2592||2591|0
1675940400000|2023-02-09 11:00:00|2602.3|2593.8|2602.3|2592|2602.3|2593.8|2601|2592|35
1675940700000|2023-02-09 11:05:00|2607.5|2592.3|2606.5|2592.5|2607.5|2592.5|2606.5|2592.3|6
1675941000000|2023-02-09 11:10:00|2606.3|2592.8|2605|2592|2606.3|2593.3|2605|2592|0
1675941300000|2023-02-09 11:15:00|2602|2592.3|2601|2592|2602|2592.5|2601|2592|8
1675941600000|2023-02-09 11:20:00|2602|2591.3|2602.8|2591|2605|2592|2600|2591|25
1675941900000|2023-02-09 11:25:00|2602|2589.5|2600.8|2590.5|2602|2590.5|2600.8|2589.5|5
1675942200000|2023-02-09 11:30:00|2601.8|2591.5|2601.8|2590.5|2601.8|2591.5|2601.8|2590.5|2
1675942500000|2023-02-09 11:35:00||2590.8||2590.8||2590.8||2590.8|0
1675942800000|2023-02-09 11:40:00|2602|2591|2602|2591|2602|2591|2602|2591|2
1675943100000|2023-02-09 11:45:00|2603|2591.8|2604|2594|2605|2594|2603|2591.8|48
1675943400000|2023-02-09 11:50:00|2605|2594.3|2609|2594.3|2609|2594.3|2605|2594.3|6
1675943700000|2023-02-09 11:55:00|2609.3|2595|2605|2594|2609.3|2595|2605|2594|0
1675944000000|2023-02-09 12:00:00|2608||2607.8||2608||2606.8||5
1675944300000|2023-02-09 12:05:00|2608|2594.3|2608.8|2596|2609|2596|2608|2594.3|0
1675944600000|2023-02-09 12:10:00|2609|2597|2609.8|2596|2610|2597|2608.5|2596|5
1675944900000|2023-02-09 12:15:00||2597||2597||2597||2597|0
1675945200000|2023-02-09 12:20:00|2614|2598|2614|2598.8|2614|2598.8|2614|2598|3
1675945500000|2023-02-09 12:25:00|2617.5|2599|2618|2604.8|2618.3|2604.8|2616.5|2599|30
1675945800000|2023-02-09 12:30:00|2618.3|2608|2617|2605|2618.3|2608|2616|2603.3|8
1675946100000|2023-02-09 12:35:00|2616.3|2604.8|2617|2603.3|2617|2604.8|2616.3|2603.3|4
1675946400000|2023-02-09 12:40:00|2616.3|2603|2620|2607.3|2620|2609|2616.3|2603|4
1675946700000|2023-02-09 12:45:00|2619.5|2605.8|2620|2609|2620|2609|2618.8|2605.8|7
1675947000000|2023-02-09 12:50:00|2619.3|2610|2616.3|2605.5|2619.3|2611|2616.3|2605.5|15
1675947300000|2023-02-09 12:55:00|2615.5|2603.3|2615.5|2603.8|2615.5|2604|2615.5|2603|7
1675947600000|2023-02-09 13:00:00|2614.8|2604.3|2616.3|2605.5|2616.3|2605.5|2614.8|2604.3|5
1675947900000|2023-02-09 13:05:00|2615.5||2616.3||2616.3||2615.5||5
1675948200000|2023-02-09 13:10:00|2615.5|2605.8|2615.5|2605.8|2615.5|2605.8|2615.5|2605.8|3
1675948500000|2023-02-09 13:15:00|2620|2606|2619.3|2607|2620|2607.8|2618.5|2606|5
1675948800000|2023-02-09 13:20:00|2618.5|2607.3|2619.3|2607.8|2619.3|2607.8|2618.5|2607.3|4
1675949100000|2023-02-09 13:25:00|2618.5|2608|2622|2608.8|2622|2608.8|2618.5|2608|5
1675949400000|2023-02-09 13:30:00|2621.8|2609.3|2621.8|2611.5|2621.8|2611.5|2621|2609.3|4
1675949700000|2023-02-09 13:35:00|2622|2611.8|2627.3|2617|2628|2618.3|2622|2611.8|24
1675950000000|2023-02-09 13:40:00|2629|2617.3|2630|2618.3|2630|2620.5|2629|2617.3|52
1675950300000|2023-02-09 13:45:00|2629.3|2618.5|2629.3|2618.5|2629.3|2619|2629.3|2618.5|2
1675950600000|2023-02-09 13:50:00|2630|2619|2633.8|2622|2634.8|2622|2630|2619|5
1675950900000|2023-02-09 13:55:00|2634.5|2622.5|2640|2627|2640|2630|2634.5|2622.5|61
1675951200000|2023-02-09 14:00:00|2639.3|2627.3|2639.3|2628.3|2639.3|2631|2638|2627.3|9
1675951500000|2023-02-09 14:05:00|2639|2628.5|2639|2629|2639|2629|2638.3|2627.8|18
1675951800000|2023-02-09 14:10:00|2640|2631|2644|2632|2645|2632|2639.3|2629|49
1675952100000|2023-02-09 14:15:00|2643.3|2632.5|2641|2629|2643.3|2632.5|2641|2629|33
1675952400000|2023-02-09 14:20:00|2640.8|2630|2640|2629|2641|2630|2640|2629|7
1675952700000|2023-02-09 14:25:00|2635.5|2628.3|2638|2627|2639.3|2628.3|2635.5|2627|11
1675953000000|2023-02-09 14:30:00|2634.5|2626.5|2631|2617.8|2634.5|2626.5|2631|2617.8|36
1675953300000|2023-02-09 14:35:00|2630.8|2616.8|2624|2613.3|2630.8|2618|2624|2613.3|48
1675953600000|2023-02-09 14:40:00|2625|2613.5|2621|2607.3|2626|2613.8|2621|2607.3|26
1675953900000|2023-02-09 14:45:00|2618|2607.5|2620.5|2609.5|2621|2609.5|2618|2607.5|10
1675954200000|2023-02-09 14:50:00|2622|2610.3|2624|2612.3|2627|2614.3|2622|2610.3|12
1675954500000|2023-02-09 14:55:00|2622|2613|2625|2614.5|2625|2615|2622|2613|8
1675954800000|2023-02-09 15:00:00||2615||2611||2615||2611|1
1675955100000|2023-02-09 15:05:00|2624.5||2624.5||2624.5||2624.5||0
1675955400000|2023-02-09 15:10:00|2630|2615|2629.8|2617|2630|2617|2629.8|2615|2
1675955700000|2023-02-09 15:15:00|2624.8|2617.3|2629.8|2612.5|2629.8|2617.8|2624.8|2612|11
1676016900000|2023-02-10 08:15:00|2629.8|2612.5|2629.8|2612.5|2629.8|2612.5|2629.8|2612.5|0
1676018100000|2023-02-10 08:35:00|2623.3|2604|2629|2608.3|2630|2614.3|2623.3|2604|5
1676018400000|2023-02-10 08:40:00|2630|2608.5|2631|2618.3|2631.3|2618.3|2629.8|2608.5|0
1676018700000|2023-02-10 08:45:00|2630|2620.3|2633|2622.3|2633|2622.5|2630|2620.3|25
1676019000000|2023-02-10 08:50:00|2636|2622.8|2635|2625|2636|2627|2635|2622.8|27
1676019300000|2023-02-10 08:55:00|2636|2625.5|2637|2625|2640|2626|2636|2625|9
1676019600000|2023-02-10 09:00:00|2636.5|2623.3|2634.3|2620.8|2636.5|2623.3|2634.3|2620.8|17
1676019900000|2023-02-10 09:05:00|2634|2619.8|2628.8|2616|2634|2619.8|2627.5|2614.8|16
1676020200000|2023-02-10 09:10:00|2628.5|2613.3|2626.3|2611.8|2628.5|2613.3|2626.3|2610|14
1676020500000|2023-02-10 09:15:00|2625.5|2611.5|2623.8|2610|2625.5|2611.5|2619|2610|4
1676020800000|2023-02-10 09:20:00|2623.5|2609.8|2623.3|2611|2623.8|2611|2623.3|2609.8|6
1676021100000|2023-02-10 09:25:00|2622.8|2611.5|2628|2614|2628|2614|2622.8|2611.5|8
1676021400000|2023-02-10 09:30:00|2627.5|2614.5|2627.5|2614.5|2627.5|2614.5|2627.5|2614|0
1676021700000|2023-02-10 09:35:00|2627|2613|2624.8|2611|2627.5|2613|2622.3|2611|8
1676022000000|2023-02-10 09:40:00|2624.3|2611.3|2624|2611.3|2624.3|2611.5|2622|2610.8|4
1676022300000|2023-02-10 09:45:00|2623.5|2611|2617|2605.5|2623.5|2611|2617|2605.5|31
1676022600000|2023-02-10 09:50:00|2616.8|2604.3|2612|2598.8|2617|2605.3|2609|2598.8|50
1676022900000|2023-02-10 09:55:00|2611.5|2598.5|2610|2597|2611.5|2598.5|2605|2593.3|49
1676023200000|2023-02-10 10:00:00|2605|2595.8|2608.8|2596.5|2610|2598|2605|2595.8|27
1676023500000|2023-02-10 10:05:00|2609|2596|2608.3|2596|2609|2596.5|2608.3|2596|4
1676023800000|2023-02-10 10:10:00|2608|2595.5|2603.8|2591.5|2608|2595.5|2603.8|2591.5|23
1676024100000|2023-02-10 10:15:00|2603|2591.8|2600|2588.8|2603|2591.8|2597|2588.5|18
1676024400000|2023-02-10 10:20:00|2600.3|2589|2599|2589.3|2600.3|2589.3|2597.3|2589|16
1676024700000|2023-02-10 10:25:00|2598.8|2589|2605|2591|2605|2591|2596.8|2586|32
1676025000000|2023-02-10 10:30:00|2604.5|2591.3|2601|2592|2605|2592|2601|2591.3|11
1676025300000|2023-02-10 10:35:00|2602|2593|2610|2595.8|2610|2595.8|2602|2592.3|27
1676025600000|2023-02-10 10:40:00|2609.5|2596.3|2608.5|2595.8|2609.5|2597|2608.5|2595.3|4
1676025900000|2023-02-10 10:45:00|2608.3|2595|2610|2597|2610.8|2597|2605|2594.5|42
1676026200000|2023-02-10 10:50:00|2609.8|2599|2609|2596.3|2609.8|2599|2609|2596.3|1
1676026500000|2023-02-10 10:55:00|2608|2596|2607|2596.3|2608|2596.3|2606.8|2595.8|14
1676026800000|2023-02-10 11:00:00|2607.5|2596.5|2607|2595.8|2607.5|2597.3|2607|2595.5|14
1676027100000|2023-02-10 11:05:00|2604|2596|2609.3|2597.5|2610|2601|2604|2595.8|13
1676027400000|2023-02-10 11:10:00|2609|2601|2609|2599|2609|2601|2609|2597.5|1
1676027700000|2023-02-10 11:15:00|2608.5|2598|2604.5|2590.8|2608.5|2598|2600.3|2590.8|39
1676028000000|2023-02-10 11:20:00|2604.3|2591|2603.8|2591.5|2604.3|2592.8|2603.8|2590.8|3
1676028300000|2023-02-10 11:25:00|2603|2590.3|2597.3|2586.3|2603|2590.3|2597.3|2585.8|7
1676028600000|2023-02-10 11:30:00|2597.8|2586.5|2603.8|2589.3|2605|2590|2597.8|2586.5|3
1676028900000|2023-02-10 11:35:00|2603.5|2588.3|2600|2585.8|2603.5|2588.3|2600|2585.5|0
1676029200000|2023-02-10 11:40:00|2600.8|2585.5|2599|2585.5|2601|2586|2598.8|2585.5|0
1676029500000|2023-02-10 11:45:00|2599.5|2585.8|2597.8|2585.8|2600.8|2587|2597.8|2585.8|0
1676029800000|2023-02-10 11:50:00|2598|2587|2601|2587.3|2601|2587.3|2598|2587|5
1676030100000|2023-02-10 11:55:00|2601.3|2587|2600.8|2587|2601.3|2587|2599.8|2587|4
1676030400000|2023-02-10 12:00:00|2601.8|2587.3|2600|2589|2601.8|2593|2600|2587.3|4
1676030700000|2023-02-10 12:05:00|||||||||2
1676031000000|2023-02-10 12:10:00||2588.5||2588.3||2588.5||2588.3|0
1676031300000|2023-02-10 12:15:00|2599.8|2588|2600|2587|2600|2588|2599.8|2587|0
1676031600000|2023-02-10 12:20:00|2599||2599||2599||2599||2
1676031900000|2023-02-10 12:25:00|2600|2587.3|2600|2587.3|2600|2587.3|2600|2587.3|3
1676032200000|2023-02-10 12:30:00||2587.5||2587.5||2587.5||2587.5|0
1676032500000|2023-02-10 12:35:00|||||||||1
1676032800000|2023-02-10 12:40:00|2599.5||2599.5||2599.5||2599.5||0
1676033100000|2023-02-10 12:45:00|2599||2599||2599||2599||5
1676033400000|2023-02-10 12:50:00|2598.8|2587.3|2597|2585.5|2598.8|2587.3|2595.3|2585.5|23
1676033700000|2023-02-10 12:55:00|2596.5|2582.5|2591|2580|2596.5|2582.5|2589|2579|23
1676034000000|2023-02-10 13:00:00|2588|2577.3|2589.3|2577|2590.5|2577.3|2585.3|2577|10
1676034300000|2023-02-10 13:05:00|2588.8|2577.3|2588.8|2577|2588.8|2577.5|2588.8|2577|5
1676034600000|2023-02-10 13:10:00|2588.5|2578.3|2591|2579|2591|2579|2588.5|2578.3|30
1676034900000|2023-02-10 13:15:00|2592.3|2579.3|2592.5|2582|2593|2584|2592.3|2579|18
1676035200000|2023-02-10 13:20:00|2592.3|2582.8|2595.5|2584.3|2597|2584.3|2592.3|2582|10
1676035500000|2023-02-10 13:25:00|2596|2585|2599.5|2586|2600|2588.3|2596|2585|16
1676035800000|2023-02-10 13:30:00|2599.3|2585.8|2594.8|2583.8|2599.3|2585.8|2594.8|2583.3|0
1676036100000|2023-02-10 13:35:00|2594.3|2584|2594.8|2584|2594.8|2584|2593.8|2583.8|15
1676036400000|2023-02-10 13:40:00|2595|2586.8|2597.5|2586|2598|2586.8|2595|2585.5|11
1676036700000|2023-02-10 13:45:00|2597|2586.8|2599.3|2590.8|2599.3|2590.8|2597|2586|180
1676037000000|2023-02-10 13:50:00|2600|2588.8|2600|2588.5|2602|2588.8|2599|2587.3|24
1676037300000|2023-02-10 13:55:00|2600.5|2589.5|2602.5|2592.3|2603|2592.3|2600.5|2589.5|16
1676037600000|2023-02-10 14:00:00|2603|2592|2606|2593.8|2607.8|2593.8|2603|2592|26
1676037900000|2023-02-10 14:05:00|2606.5|2594|2609|2599|2609.3|2599|2606.5|2594|6
1676038200000|2023-02-10 14:10:00|2608.5|2595.8|2608.5|2596.3|2608.5|2596.3|2608.5|2595.5|165
1676038500000|2023-02-10 14:15:00|2608|2596.8|2613.3|2600|2613.8|2600|2608|2596.8|10
1676038800000|2023-02-10 14:20:00|2612.8|2600.8|2613.3|2600|2613.3|2601|2612.8|2600|0
1676039100000|2023-02-10 14:25:00|2612.8|2598.3|2608|2598.5|2612.8|2598.5|2608|2598.3|6
1676039400000|2023-02-10 14:30:00|2606.3|2598.3|2607.5|2597|2607.5|2598.3|2606.3|2597|13
1676039700000|2023-02-10 14:35:00|2608|2597.3|2607|2593.3|2611|2597.3|2607|2593.3|6
1676040000000|2023-02-10 14:40:00|2606.5|2593.8|2606.5|2593.5|2606.5|2593.8|2606.5|2592.8|4
1676040300000|2023-02-10 14:45:00|2608|2593.8|2609|2595|2609|2595|2607.5|2593.8|9
1676040600000|2023-02-10 14:50:00|2608.8|2595.3|2607.8|2594.3|2609|2595.8|2607.8|2593.8|0
1676040900000|2023-02-10 14:55:00|2607.5|2594.5|2605.3|2591.3|2607.5|2594.5|2605.3|2591.3|14
1676041200000|2023-02-10 15:00:00|2607.8|2587.3|2610|2588.3|2611|2588.3|2607.8|2587.3|0
1676041500000|2023-02-10 15:05:00|2599|2588.5|2610|2590.3|2610|2597.3|2599|2588.5|0
1676041800000|2023-02-10 15:10:00|2612|2590.5|2612|2592.5|2612|2592.5|2612|2590.5|0
1676042100000|2023-02-10 15:15:00|2611.8|2592.8|2611.5|2597.8|2611.8|2601|2611.5|2592.8|1
1676276100000|2023-02-13 08:15:00||2597.8||2597.8||2597.8||2597.8|0
1676277600000|2023-02-13 08:40:00|2629|2616.3|2633|2621.5|2633|2621.5|2629|2616.3|16
1676277900000|2023-02-13 08:45:00|2636|2622|2636|2621.5|2636|2625|2630|2621.5|5
1676278200000|2023-02-13 08:50:00|2635.5|2621.8|2634.8|2622|2635.8|2623|2634|2621.8|17
1676278500000|2023-02-13 08:55:00|2634|2626|2634.8|2621|2634.8|2626|2633|2621|9
1676278800000|2023-02-13 09:00:00|2634.5|2620.3|2630|2617.8|2634.8|2621.5|2630|2617.8|0
1676279100000|2023-02-13 09:05:00|2629.5|2617.3|2629.8|2618|2630|2618|2628|2617.3|9
1676279400000|2023-02-13 09:10:00|2630|2617.3|2628.5|2616|2630|2620.8|2628|2615|3
1676279700000|2023-02-13 09:15:00|2628|2616.3|2631.5|2622|2631.5|2622|2628|2616|10
1676280000000|2023-02-13 09:20:00|2632|2622.3|2639|2628.3|2639|2628.3|2632|2622.3|13
1676280300000|2023-02-13 09:25:00|2640|2630.8|2640|2628.3|2640|2630.8|2640|2628.3|1
1676280600000|2023-02-13 09:30:00|2642|2628.5|2643|2631.3|2643|2631.3|2642|2628.5|2
1676280900000|2023-02-13 09:35:00|2645|2631.5|2643|2634.5|2645|2635.5|2643|2631.5|4
1676281200000|2023-02-13 09:40:00|2645|2634|2647.8|2635.8|2648|2635.8|2645|2633.3|5
1676281500000|2023-02-13 09:45:00|2647.5|2632.3|2644.5|2633|2647.5|2635.5|2643|2631.5|34
1676282100000|2023-02-13 09:55:00|2645.5|2633.5|2647.8|2636|2647.8|2636|2645.5|2633|22
1676282400000|2023-02-13 10:00:00|2647.5|2636.3|2654.5|2643|2655.5|2643|2647.5|2636.3|25
1676282700000|2023-02-13 10:05:00|2658.3|2644|2654.5|2642.5|2658.8|2645|2654.3|2642.5|10
1676283000000|2023-02-13 10:10:00|2654.3|2640.5|2655|2643|2655|2643|2652|2640.3|12
1676283300000|2023-02-13 10:15:00|2656|2643.3|2656|2644.8|2659.8|2647|2653|2643.3|85
1676283600000|2023-02-13 10:20:00|2655.5|2647|2664.3|2652|2664.3|2652|2655|2644.8|92
1676283900000|2023-02-13 10:25:00|2664.5|2652.3|2668.8|2654.3|2669.5|2657|2657.5|2649.3|30
1676284200000|2023-02-13 10:30:00|2668|2654|2672|2661|2672|2661|2665|2652|29
1676284500000|2023-02-13 10:35:00|2675|2661.3|2674|2661.3|2675|2664|2673.3|2660.3|21
1676284800000|2023-02-13 10:40:00|2672|2662|2675|2661|2675|2665|2672|2659.8|73
1676285100000|2023-02-13 10:45:00|2676.3|2661.8|2674.8|2662|2676.3|2662|2672|2661.8|57
1676285400000|2023-02-13 10:50:00|2675|2662.3|2683|2671.5|2683|2671.5|2675|2662.3|25
1676285700000|2023-02-13 10:55:00|2685|2672|2680.5|2668|2685|2675|2680.5|2666.5|140
1676286000000|2023-02-13 11:00:00|2679.8|2665|2678|2667|2679.8|2670|2676|2664|34
1676286300000|2023-02-13 11:05:00|2677.3|2666.8|2678.8|2664.3|2678.8|2666.8|2676|2662|44
1676286600000|2023-02-13 11:10:00|2677|2664|2674|2661.5|2678.3|2664|2673.8|2661.5|4
1676286900000|2023-02-13 11:15:00|2673.8|2659.3|2672|2659|2674|2661.5|2670|2658.3|155
1676287200000|2023-02-13 11:20:00|2671|2659.3|2671|2659.3|2671|2659.3|2671|2659.3|20
1676287500000|2023-02-13 11:25:00|2672|2659.5|2674|2660.3|2674.8|2660.3|2672|2659.5|20
1676287800000|2023-02-13 11:30:00|2676|2661|2678|2666|2678.5|2666.3|2675|2661|1
1676288100000|2023-02-13 11:35:00|2677.8|2665|2672.3|2659|2678.5|2666|2672|2659|16
1676288400000|2023-02-13 11:40:00|2671.8|2656|2675|2661.3|2676.8|2662.3|2669.8|2655.3|26
1676288700000|2023-02-13 11:45:00||2661.5||2662||2665||2661.5|170
1676289000000|2023-02-13 11:50:00|2676|2657.8|2670|2656.3|2676|2657.8|2670|2656.3|3
1676289300000|2023-02-13 11:55:00|2671.8|2656|2670|2657.8|2673.3|2657.8|2670|2656|0
1676289600000|2023-02-13 12:00:00|2669|2657|2667|2656.3|2669|2657|2667|2656|4
1676289900000|2023-02-13 12:05:00|2666.8|2656|2665|2652|2667|2656|2665|2651.3|73
1676290200000|2023-02-13 12:10:00|2666|2652.8|2667|2655.3|2667|2657|2666|2652.8|33
1676290500000|2023-02-13 12:15:00|2668|2657|2666|2654.3|2668|2657|2666|2654.3|6
1676290800000|2023-02-13 12:20:00|2667.3|2655|2668|2654.3|2668.3|2655.5|2667|2651.3|10
1676291100000|2023-02-13 12:25:00|2668.5|2655.3|2668|2654.5|2669.3|2657|2668|2654.5|3
1676291400000|2023-02-13 12:30:00|2669|2655|2668|2656|2670|2656.8|2668|2655|10
1676291700000|2023-02-13 12:35:00|2667|2655.8|2662.8|2650.3|2667|2655.8|2662.8|2650.3|31
1676292000000|2023-02-13 12:40:00|2662.5|2648.5|2662.3|2649.5|2662.8|2649.5|2661.5|2648|6
1676292300000|2023-02-13 12:45:00|2662.5|2649.8|2662.8|2652.3|2662.8|2652.3|2662|2649.8|5
1676292600000|2023-02-13 12:50:00|2663|2652.5|2666.3|2654.3|2666.3|2654.3|2663|2652.5|20
1676292900000|2023-02-13 12:55:00|2666.5|2655|2666|2654.3|2666.5|2656|2665|2654.3|49
1676293200000|2023-02-13 13:00:00|2666.5|2655|2668|2657|2668|2658|2666.5|2655|2
1676293500000|2023-02-13 13:05:00|2670|2657.5|2671.5|2659.3|2672.3|2660|2669.8|2657.5|18
1676293800000|2023-02-13 13:10:00|2671.3|2658.3|2669.5|2659|2671.3|2659|2668.5|2658.3|1
1676294100000|2023-02-13 13:15:00|2669.3|2659.3|2669.3|2658.5|2669.3|2659.3|2669|2658.5|5
1676294400000|2023-02-13 13:20:00|2669|2659|2669.5|2659.3|2671|2659.3|2669|2659|4
1676294700000|2023-02-13 13:25:00|2669.3|2659.5|2671|2660|2671.5|2660|2669|2659.5|3
1676295000000|2023-02-13 13:30:00|2670|2659.3|2669.5|2657.5|2670|2659.3|2669.5|2657.5|7
1676295300000|2023-02-13 13:35:00|2669|2657.8|2668.8|2657.5|2669|2657.8|2668.8|2657.5|5
1676295600000|2023-02-13 13:40:00|2668.5|2657.3|2667|2654.5|2668.5|2657.3|2667|2654|17
1676295900000|2023-02-13 13:45:00|2666.3|2654|2664.8|2652.5|2666.3|2654|2664.8|2652.5|1
1676296200000|2023-02-13 13:50:00||2653||2654.8||2654.8||2653|0
1676296500000|2023-02-13 13:55:00|2665|2654|2665.5|2656|2665.8|2656|2665|2654|4
1676296800000|2023-02-13 14:00:00|2667|2656.8|2668.3|2656.8|2668.5|2656.8|2667|2656.8|5
1676297100000|2023-02-13 14:05:00|2670|2657|2670|2657|2670|2657|2670|2656.8|0
1676297400000|2023-02-13 14:10:00|2670.3|2657.5|2671.3|2659|2671.5|2659|2670.3|2657.5|20
1676297700000|2023-02-13 14:15:00|2670.5|2659.3|2666.5|2656.8|2670.5|2659.3|2666|2656.8|7
1676298000000|2023-02-13 14:20:00|2669|2655.8|2669|2658.5|2669|2658.5|2668.5|2655|10
1676298300000|2023-02-13 14:25:00|2669.3|2659.5|2669.5|2659.5|2669.8|2660|2669.3|2659.5|75
1676298600000|2023-02-13 14:30:00|2670|2658.5|2669|2658.5|2670|2659.8|2669|2658.5|17
1676298900000|2023-02-13 14:35:00|2669.5|2658.8|2672.5|2661.3|2672.8|2662.3|2669.5|2658.8|30
1676299200000|2023-02-13 14:40:00|2673|2662|2673.3|2662.3|2673.5|2662.3|2673|2661.3|40
1676299500000|2023-02-13 14:45:00|2674|2662.5|2674|2664|2675|2664|2674|2662.3|5
1676299800000|2023-02-13 14:50:00|2674.3||2673.5||2674.5||2673.5||10
1676300100000|2023-02-13 14:55:00|2673.8|2663|2672|2661|2673.8|2664|2671.8|2661|49
1676300400000|2023-02-13 15:00:00|2673.8|2662.5|2674|2664.5|2674|2664.5|2673.8|2662.5|1
1676300700000|2023-02-13 15:05:00|2673|2664|2673|2660|2673|2664|2673|2660|6
1676301000000|2023-02-13 15:10:00|2670|2662.8|2673|2662|2673|2662.8|2670|2660|11
1676301300000|2023-02-13 15:15:00|2675|2663.3|2680|2662|2680|2664.5|2675|2662|9
1676362500000|2023-02-14 08:15:00|2680|2662|2680|2662|2680|2662|2680|2662|0
1676364900000|2023-02-14 08:55:00|2671.8|2658|2669|2654|2671.8|2658|2667.8|2653.8|0
1676365200000|2023-02-14 09:00:00|2669.3|2654.3|2671.8|2657.3|2671.8|2660|2669.3|2654|4
1676365500000|2023-02-14 09:05:00|2671.5||2671.8||2671.8||2670.8||25
1676365800000|2023-02-14 09:10:00|2671.3||2671.3||2671.3||2671.3||25
1676366100000|2023-02-14 09:15:00|2671|2655|2664.8|2650|2671|2655|2664.8|2649.5|1
1676366400000|2023-02-14 09:20:00|2664.5|2648|2657.5|2645.3|2664.5|2648.3|2657.5|2645.3|1
1676366700000|2023-02-14 09:25:00|2657.8|2645.8|2655.8|2640|2657.8|2645.8|2652.5|2639.3|2
1676367000000|2023-02-14 09:30:00|2656|2640.3|2656.8|2640.5|2657|2641.3|2656|2640|0
1676367300000|2023-02-14 09:35:00|2656|2641|2656|2640.3|2656|2641|2650|2640|3
1676367600000|2023-02-14 09:40:00|2655.8|2640|2654.5|2639.8|2655.8|2640|2654.3|2639.8|71
1676367900000|2023-02-14 09:45:00|2654.3|2638.5|2652.5|2640|2654.3|2640|2651.5|2638.5|0
1676368200000|2023-02-14 09:50:00|2652.8|2640.3|2655.5|2642.8|2655.5|2642.8|2652.8|2640.3|32
1676368500000|2023-02-14 09:55:00|2655.8|2643|2655.8|2643|2655.8|2643|2655.8|2643|75
1676368800000|2023-02-14 10:00:00|2656|2643.3|2657.5|2644.8|2657.5|2644.8|2656|2643|0
1676369100000|2023-02-14 10:05:00|2659.8|2644.5|2657.8|2644.5|2659.8|2644.5|2657.8|2644.5|0
1676369400000|2023-02-14 10:10:00|2659.8|2642|2655.3|2642.3|2660.5|2642.3|2655.3|2642|15
1676369700000|2023-02-14 10:15:00||2642.5||2642.5||2642.5||2642.5|0
1676370000000|2023-02-14 10:20:00|2655||2655.3||2655.3||2655||0
1676370300000|2023-02-14 10:25:00|2655||2655||2655||2654.8||0
1676370600000|2023-02-14 10:30:00|2655.3||2655.3||2655.3||2655.3||0
1676370900000|2023-02-14 10:35:00|2655.5|2642.8|2662.5|2649|2662.5|2649|2655.5|2642.8|2
1676371200000|2023-02-14 10:40:00|2664|2650.3|2669.3|2655|2670.3|2660|2662.8|2648.8|80
1676371500000|2023-02-14 10:45:00|2669.5|2655.3|2674.5|2660|2674.5|2660|2669.5|2655.3|20
1676371800000|2023-02-14 10:50:00|2674.3|2659|2666.3|2652.5|2674.5|2659|2665|2652.3|20
1676372100000|2023-02-14 10:55:00|2666|2651.8|2664|2650.3|2666|2652|2664|2650.3|30
1676372400000|2023-02-14 11:00:00|2663.3|2649|2663.5|2649.8|2663.5|2649.8|2663.3|2649|0
1676372700000|2023-02-14 11:05:00|2663.8|2650|2663.8|2650|2663.8|2650|2663.8|2650|0
1676373000000|2023-02-14 11:10:00|2663.3|2649.8|2662.3|2649.8|2663.5|2649.8|2662.3|2649.5|0
1676373300000|2023-02-14 11:15:00|2662.5|2649.5|2662.5|2649.5|2662.5|2649.5|2662.3|2649.5|45
1676373600000|2023-02-14 11:20:00|2662.3|2648|2661|2648|2662.5|2648|2661|2648|0
1676373900000|2023-02-14 11:25:00|2660.5|2646.5|2659.5|2646.5|2660.8|2646.5|2659.5|2646.5|0
1676374200000|2023-02-14 11:30:00|2659.3|2643.3|2656|2643.3|2659.3|2643.3|2655.8|2643.3|10
1676374500000|2023-02-14 11:35:00|2655.8||2655.8||2655.8||2655.8||0
1676374800000|2023-02-14 11:40:00|2655.5||2654.5||2655.5||2654.5||0
1676375100000|2023-02-14 11:45:00|2654.8|2644|2654.5|2643.3|2655.5|2644|2654.5|2643.3|1
1676375400000|2023-02-14 11:50:00|2653.8|2640.5|2650.8|2640|2653.8|2643.5|2650.8|2640|34
1676375700000|2023-02-14 11:55:00|2651.8||2651.8||2652||2651.8||0
1676376000000|2023-02-14 12:00:00|2652.3|2643|2651|2638.3|2653.8|2643|2651|2638.3|22
1676376300000|2023-02-14 12:05:00|2650.8|2639|2651.8|2639|2651.8|2639|2650.8|2639|0
1676376600000|2023-02-14 12:10:00|2652|2639.3|2652.8|2640.3|2652.8|2640.3|2652|2639|0
1676376900000|2023-02-14 12:15:00|2654.3|2641.5|2654.3|2641.5|2654.3|2641.5|2654.3|2641.5|0
1676377500000|2023-02-14 12:25:00|2654.5|2641.8|2654.3|2641|2654.5|2641.8|2654.3|2641|0
1676377800000|2023-02-14 12:30:00|2654|2640.8|2652.5|2639.8|2654|2640.8|2652.5|2639.8|0
1676378100000|2023-02-14 12:35:00|2650.8|2639.5|2646.8|2634|2650.8|2639.5|2646.5|2634|9
1676378400000|2023-02-14 12:40:00|2649.3|2634.5|2647|2634.8|2650|2634.8|2647|2634.5|0
1676378700000|2023-02-14 12:45:00|2647.3|2635|2650.5|2635|2650.5|2635.3|2647.3|2635|0
1676379000000|2023-02-14 12:50:00|2650.3|2634.5|2650|2636.5|2650.3|2636.5|2650|2634.5|0
1676379300000|2023-02-14 12:55:00|2652|2637|2650.8|2638|2652|2638|2650.8|2637|1
1676379600000|2023-02-14 13:00:00|2649.8|2637|2648|2635|2649.8|2637|2648|2635|2
1676379900000|2023-02-14 13:05:00|2647.8|2634.5|2645.3|2632|2647.8|2634.5|2645.3|2632|5
1676380200000|2023-02-14 13:10:00|2645|2633|2644.8|2632|2645.8|2633|2641|2632|3
1676380500000|2023-02-14 13:15:00|2645.5|2633|2642.8|2631.5|2645.5|2633|2640|2631.5|3
1676380800000|2023-02-14 13:20:00|2643|2631|2644.5|2631.5|2646.3|2632.3|2642.8|2629.5|2
1676381100000|2023-02-14 13:25:00|2646.3|2633.5|2652.3|2639|2653.5|2639|2646.3|2633.5|20
1676381400000|2023-02-14 13:30:00|2652|2637.5|2656.8|2642.3|2657.3|2642.3|2647.8|2634|56
1676381700000|2023-02-14 13:35:00|2657|2642|2655|2641.3|2658.5|2643.3|2655|2641.3|0
1676382000000|2023-02-14 13:40:00|2653.8|2637.5|2652.5|2637.5|2653.8|2638.3|2649.3|2636.3|15
1676382300000|2023-02-14 13:45:00|2650|2637.8|2654.5|2640.5|2654.5|2641|2650|2637.5|9
1676382600000|2023-02-14 13:50:00|2656.8|2641.3|2655.8|2641|2658|2644.3|2655.8|2641|1
1676382900000|2023-02-14 13:55:00|2655.3|2641.3|2655.3|2641.8|2655.3|2642|2655.3|2641|0
1676383200000|2023-02-14 14:00:00|2657|2642|2657.8|2642.8|2658|2645|2657|2642|1
1676383500000|2023-02-14 14:05:00||2643||2643||2643||2643|0
1676383800000|2023-02-14 14:10:00|2656|2640.5|2654|2639.8|2656|2640.8|2654|2639.8|1
1676384100000|2023-02-14 14:15:00|2653|2638.5|2653.5|2639.8|2653.5|2639.8|2652.8|2638.5|0
1676384400000|2023-02-14 14:20:00|2653.8|2640|2654|2640.5|2654|2640.5|2653.8|2640|0
1676384700000|2023-02-14 14:25:00|2653|2640|2649.8|2636.8|2653.5|2640|2649.8|2636.5|5
1676385000000|2023-02-14 14:30:00|2649|2636|2649|2635|2649|2636|2648.3|2635|1
1676385300000|2023-02-14 14:35:00|2650.3|2635.5|2651|2639|2651|2639|2650.3|2635|1
1676385600000|2023-02-14 14:40:00|2651.5|2639.3|2654.3|2641.5|2654.3|2642|2651.5|2639|2
1676386200000|2023-02-14 14:50:00|2655|2641.8|2655|2641.5|2655|2641.8|2655|2641.5|1
1676386500000|2023-02-14 14:55:00|2656|2641.8|2658|2645.5|2658|2645.5|2655.3|2641.5|2
1676386800000|2023-02-14 15:00:00|2659|2646|2658|2646.3|2659|2646.3|2658|2646|0
1676387100000|2023-02-14 15:05:00||2646||2646||2646||2646|0
1676387400000|2023-02-14 15:10:00|2660|2647|2660|2647|2660|2647|2660|2647|1
1676387700000|2023-02-14 15:15:00|2662|2647.3|2662|2648|2662|2648|2662|2647.3|4
1676448900000|2023-02-15 08:15:00|2662|2648|2662|2648|2662|2648|2662|2648|0
1676450100000|2023-02-15 08:35:00|2675|2632.5|2675|2632.5|2675|2632.5|2675|2632.5|0
1676450400000|2023-02-15 08:40:00|2664.8|2634|2668.5|2651.3|2675|2651.3|2664.8|2634|0
1676450700000|2023-02-15 08:45:00|2670.8|2653.5|2670|2657|2673.5|2658.3|2670|2653.5|1
1676451000000|2023-02-15 08:50:00|2669.8|2655.5|2667.8|2651.8|2670|2655.5|2667.5|2651.8|70
1676451300000|2023-02-15 08:55:00|2667.5|2651.5|2665|2650.3|2667.8|2652.3|2665|2650.3|60
1676451600000|2023-02-15 09:00:00|2667.8|2650|2670|2655.5|2670|2655.5|2667.8|2650|20
1676451900000|2023-02-15 09:05:00|2672.8|2656|2675|2660.8|2675|2661|2672.8|2656|52
1676452200000|2023-02-15 09:10:00|2678|2660.5|2677.5|2665|2678|2667|2677.5|2660|84
1676452500000|2023-02-15 09:15:00|2677.3|2664.3|2674.5|2664|2677.3|2666|2674.5|2663.3|41
1676452800000|2023-02-15 09:20:00||2665||2663||2665||2662.8|13
1676453100000|2023-02-15 09:25:00||2662.8||2662||2662.8||2660.5|0
1676453400000|2023-02-15 09:30:00|2674.3|2661.3|2671.5|2660|2674.3|2661.3|2671.5|2659.5|26
1676453700000|2023-02-15 09:35:00|2671.3|2660.3|2672|2662|2672|2662|2670|2659|46
1676454000000|2023-02-15 09:40:00|2671.8|2659|2672|2659|2672|2659|2671.5|2659|0
1676454300000|2023-02-15 09:45:00|2671.8|2659.3|2665|2651.5|2671.8|2659.3|2665|2651.3|111
1676454600000|2023-02-15 09:50:00|2664.5|2651.3|2664.3|2650.3|2664.8|2651.3|2663.8|2649.8|50
1676454900000|2023-02-15 09:55:00|2664.5|2650|2663|2651.3|2664.5|2651.5|2663|2649.8|40
1676455200000|2023-02-15 10:00:00|2662|2649.8|2662|2649.8|2662|2650.5|2662|2649.8|0
1676455800000|2023-02-15 10:10:00|2661.8|2649.5|2657.5|2647|2661.8|2649.5|2657.5|2647|35
1676456100000|2023-02-15 10:15:00|2661.3|2646|2658.8|2644.8|2661.5|2646|2658.5|2643.3|40
1676456400000|2023-02-15 10:20:00|2659|2645|2659.5|2645.3|2659.5|2645.3|2658.8|2645|0
1676456700000|2023-02-15 10:25:00|2659|2645|2655.3|2641.3|2659|2645|2655.3|2641.3|0
1676457000000|2023-02-15 10:30:00|2654.5|2641|2649|2639|2654.8|2641|2649|2639|46
1676457300000|2023-02-15 10:35:00|2648.8|2632.5|2643.3|2629|2648.8|2632.5|2643.3|2629|32
1676457600000|2023-02-15 10:40:00|2642.8|2629.3|2635|2625.5|2642.8|2629.3|2635|2625|155
1676457900000|2023-02-15 10:45:00|2637|2624.5|2629.8|2618|2637|2624.5|2629.8|2616.8|57
1676458200000|2023-02-15 10:50:00|2628.8|2618.3|2631|2619.8|2632|2619.8|2628.8|2618.3|48
1676458500000|2023-02-15 10:55:00|2630|2620|2633.3|2621|2633.3|2621|2629.8|2620|44
1676458800000|2023-02-15 11:00:00|2633.8|2621.3|2631.8|2621|2633.8|2624.5|2630|2621|14
1676459100000|2023-02-15 11:05:00|2632|2623.8|2632|2621.5|2632|2623.8|2632|2621|11
1676459400000|2023-02-15 11:10:00|2633.8|2622.5|2630|2620.8|2635|2625|2629.5|2620.8|18
1676459700000|2023-02-15 11:15:00|2632.8|2620|2628.8|2618.8|2632.8|2620|2627.5|2617.3|67
1676460000000|2023-02-15 11:20:00|2629|2619|2632|2619.8|2632|2621|2628.3|2618.8|16
1676460300000|2023-02-15 11:25:00|2633|2622|2633|2622|2633|2622|2633|2622|2
1676460600000|2023-02-15 11:30:00|2634.5|2622.3|2637|2623.8|2637|2624.5|2632.8|2622.3|30
1676460900000|2023-02-15 11:35:00|2635|2625.5|2632.8|2619|2635|2626.5|2632.8|2619|27
1676461200000|2023-02-15 11:40:00|2632.5|2617.3|2627|2614.3|2632.5|2617.3|2625|2613.3|162
1676461500000|2023-02-15 11:45:00|2625.8|2614.5|2627|2614.5|2627|2614.5|2624.8|2614.5|3
1676461800000|2023-02-15 11:50:00|2626.8|2614|2624.5|2614.3|2627|2614.3|2621.8|2611.8|61
1676462100000|2023-02-15 11:55:00|2624.8|2614|2625.8|2612.3|2626.8|2615|2623|2612.3|10
1676462400000|2023-02-15 12:00:00|2622.3|2612.5|2625|2612.3|2626.5|2612.5|2621|2612.3|26
1676462700000|2023-02-15 12:05:00|2624|2611.8|2617|2606|2624|2611.8|2614.8|2604.5|50
1676463000000|2023-02-15 12:10:00|2619|2606.5|2615.3|2604|2619|2606.8|2615.3|2602.3|31
1676463300000|2023-02-15 12:15:00|2616|2604.5|2618|2606.5|2618|2608|2616|2604.5|6
1676463600000|2023-02-15 12:20:00|2619|2606.8|2623|2610.3|2623|2613|2619|2606.8|20
1676463900000|2023-02-15 12:25:00|2625|2610.5|2625|2615|2625|2615|2625|2610.3|63
1676464200000|2023-02-15 12:30:00|2627.8|2614|2630|2617|2630.8|2618.5|2627.8|2613|52
1676464500000|2023-02-15 12:35:00|2630.8|2617.8|2629.8|2617.3|2631.8|2619.3|2629.8|2617|1
1676464800000|2023-02-15 12:40:00||2617.5||2617.8||2618||2617.5|0
1676465100000|2023-02-15 12:45:00|2629|2617.5|2629|2617.8|2629|2617.8|2627|2617.5|9
1676465400000|2023-02-15 12:50:00|2628|2617.5|2627|2614.5|2628|2617.5|2627|2612.8|58
1676465700000|2023-02-15 12:55:00|2628.5|2612.8|2629.8|2617|2629.8|2620|2625.8|2612.8|20
1676466000000|2023-02-15 13:00:00|2630|2617.5|2633.5|2623|2633.5|2623|2630|2617|92
1676466300000|2023-02-15 13:05:00|2634|2624|2634.3|2620.5|2635|2624|2634|2620.5|78
1676466600000|2023-02-15 13:10:00|2633.8|2620.3|2638|2625.5|2638|2625.5|2633.8|2620.3|20
1676466900000|2023-02-15 13:15:00|2638.5|2627|2641.3|2627.5|2641.3|2632|2638.5|2624.3|5
1676467200000|2023-02-15 13:20:00|2643|2628.5|2646.3|2632.5|2646.8|2633|2642.5|2628.5|20
1676467500000|2023-02-15 13:25:00|2645|2633|2644|2630.8|2645|2633.3|2644|2630|10
1676467800000|2023-02-15 13:30:00|2641.5|2631.5|2649.3|2637.3|2649.3|2637.3|2641|2631.5|21
1676468100000|2023-02-15 13:35:00|2651.8|2635.8|2654|2638.5|2654.3|2641|2648|2635.8|20
1676468400000|2023-02-15 13:40:00|2651|2638.3|2654|2638.8|2654|2640|2651|2638.3|0
1676468700000|2023-02-15 13:45:00|2653.8|2639|2649.8|2637.3|2653.8|2640.8|2649.8|2637.3|1
1676469000000|2023-02-15 13:50:00|2648.5|2635.8|2644|2631|2648.5|2635.8|2644|2631|16
1676469300000|2023-02-15 13:55:00|2646.8|2631.3|2647.8|2633.5|2648|2634.8|2646.8|2631.3|0
1676469600000|2023-02-15 14:00:00|2647.3|2630.8|2642|2627.5|2647.3|2630.8|2642|2627|0
1676469900000|2023-02-15 14:05:00|2641.8|2627|2641.8|2627.5|2641.8|2628|2639.8|2627|10
1676470200000|2023-02-15 14:10:00|2642.8|2628.3|2641|2627|2644|2629.8|2641|2627|0
1676470500000|2023-02-15 14:15:00|2639.5|2625.5|2637|2623|2639.5|2625.5|2637|2622.8|2
1676470800000|2023-02-15 14:20:00|2636.8|2622.8|2636.8|2622.5|2637.8|2623.5|2636.8|2621.8|0
1676471100000|2023-02-15 14:25:00|2637.8|2623.3|2635|2622.8|2637.8|2625|2634.5|2621.5|1
1676471400000|2023-02-15 14:30:00|2636.3|2623.5|2635|2623|2636.5|2627|2633|2621.5|7
1676471700000|2023-02-15 14:35:00|2633.3|2621.5|2630|2619|2633.3|2621.5|2630|2618|10
1676472000000|2023-02-15 14:40:00|2632.8|2619.3|2633.3|2623|2633.3|2623|2632.8|2619.3|1
1676472300000|2023-02-15 14:45:00|2632|2622.3|2633|2622|2635.8|2622.3|2631|2620|80
1676472600000|2023-02-15 14:50:00|2634.8|2622.3|2637.3|2622.8|2637.3|2625|2634.8|2622.3|1
1676472900000|2023-02-15 14:55:00|2637|2623|2635|2623|2637|2623|2635|2623|7
1676473200000|2023-02-15 15:00:00|2637.3|2623.3|2643.8|2623.3|2643.8|2623.3|2637.3|2623.3|0
1676473500000|2023-02-15 15:05:00|2643|2635|2643.8|2635|2643.8|2635|2643|2635|1
1676473800000|2023-02-15 15:10:00|2647||2649||2649||2644.8||3
1676474100000|2023-02-15 15:15:00||2637||2639||2639||2637|1
1676535300000|2023-02-16 08:15:00|2649||2649||2649||2649||0
1676536500000|2023-02-16 08:35:00|2662|2651|2665|2652|2665|2652|2662|2651|52
1676536800000|2023-02-16 08:40:00||2652.5||2651||2652.5||2651|20
1676537100000|2023-02-16 08:45:00|2664.5|2650.8|2661|2648.3|2664.5|2650.8|2656.3|2645|25
1676537400000|2023-02-16 08:50:00|2662.5|2648.5|2662|2649.5|2664.3|2649.8|2662|2648.5|0
1676537700000|2023-02-16 08:55:00|2665|2650.3|2665|2652.8|2665|2652.8|2665|2650.3|29
1676538000000|2023-02-16 09:00:00|2664.8|2652.3|2663|2649|2664.8|2653|2661|2648.3|97
1676538300000|2023-02-16 09:05:00|2662|2650|2660|2647|2663|2650.5|2660|2647|5
1676538600000|2023-02-16 09:10:00|2659.5|2648|2660|2649|2660|2649|2659.5|2648|142
1676538900000|2023-02-16 09:15:00|2659.8|2650|2659|2643.8|2659.8|2651|2659|2643.8|107
1676539200000|2023-02-16 09:20:00|2658.8|2644.3|2659|2644.5|2659|2646.3|2657|2642.8|25
1676539500000|2023-02-16 09:25:00||2643.8||2647.3||2647.3||2643.8|2
1676539800000|2023-02-16 09:30:00|2658.8|2645.3|2657|2645.3|2658.8|2645.3|2657|2645.3|16
1676540100000|2023-02-16 09:35:00|2657.8|2643.8|2657.3|2645.3|2658|2645.5|2657.3|2643.8|15
1676540400000|2023-02-16 09:40:00|2657|2645|2657.8|2645.5|2658.3|2645.8|2656.5|2644.8|21
1676540700000|2023-02-16 09:45:00|2656.8|2644.8|2653.5|2641|2656.8|2644.8|2653.5|2641|17
1676541000000|2023-02-16 09:50:00|2654.3|2641.3|2653.8|2641.3|2655.5|2641.3|2653.8|2641.3|1
1676541300000|2023-02-16 09:55:00|2653.5|2640|2652.5|2640|2654|2640.5|2652.5|2639|53
1676541600000|2023-02-16 10:00:00|2652|2640.3|2651|2640.3|2652.5|2640.3|2651|2640.3|113
1676541900000|2023-02-16 10:05:00|2650.8|2640.5|2650|2640.5|2651.3|2640.5|2650|2640.5|0
1676542200000|2023-02-16 10:10:00|2649.3|2640.3|2650|2636|2650|2640.3|2649.3|2633.5|16
1676542500000|2023-02-16 10:15:00|2649.8|2637|2648.3|2637|2649.8|2637|2648.3|2637|0
1676542800000|2023-02-16 10:20:00|2648|2637.5|2650.3|2637.8|2650.8|2637.8|2648|2637.5|24
1676543100000|2023-02-16 10:25:00|2651.5|2638|2652.3|2639|2652.3|2639|2650|2638|4
1676543400000|2023-02-16 10:30:00|2652.8|2639.8|2653|2642|2654|2642|2652.8|2639.8|5
1676543700000|2023-02-16 10:35:00|||||||||1
1676544000000|2023-02-16 10:40:00||2642.3||2642.3||2642.3||2642.3|38
1676544300000|2023-02-16 10:45:00|2652|2642|2649.8|2639.5|2652.3|2642.3|2649.8|2639.5|142
1676544600000|2023-02-16 10:50:00|2649.3|2639|2649.8|2638|2650|2639|2649.3|2638|1
1676544900000|2023-02-16 10:55:00|2649.5|2637.8|2649.8|2638|2650.5|2638.3|2649.5|2637.8|0
1676545200000|2023-02-16 11:00:00|2650.8|2638.3|2650.5|2635|2651.8|2639.8|2643.5|2635|183
1676545500000|2023-02-16 11:05:00|2650.3|2635.8|2649.5|2635.8|2650.3|2637|2643.8|2635.5|51
1676545800000|2023-02-16 11:10:00|2649.3|2635.5|2650|2635.5|2650|2635.5|2643.3|2635|70
1676546100000|2023-02-16 11:15:00||2636||2636||2636||2636|0
1676546400000|2023-02-16 11:20:00|2650.8|2639.3|2651|2639.3|2651.3|2639.3|2650.8|2639.3|12
1676546700000|2023-02-16 11:25:00|2651.3|2639.5|2651.3|2640|2651.3|2640|2651.3|2639.5|14
1676547000000|2023-02-16 11:30:00|2651.8||2651.5||2651.8||2651.5||21
1676547300000|2023-02-16 11:35:00|2652|2641|2652|2641|2652|2641|2652|2641|1
1676547600000|2023-02-16 11:40:00|2651.5|2641.3|2653|2641.3|2653|2641.3|2651.5|2641.3|21
1676547900000|2023-02-16 11:45:00|2649.5|2641|2652.8|2639.5|2653|2641|2649.5|2639.5|29
1676548200000|2023-02-16 11:50:00|2652.5|2640|2649|2638.8|2652.5|2640|2645.8|2637.3|8
1676548500000|2023-02-16 11:55:00|2652|2639|2652|2639.5|2652|2639.5|2651.5|2639|21
1676548800000|2023-02-16 12:00:00|2651.8|2639.3|2651|2639.3|2652|2639.3|2651|2639.3|19
1676549100000|2023-02-16 12:05:00|2650.8|2639.5|2650.5|2639.5|2650.8|2639.5|2650.5|2639.5|23
1676549400000|2023-02-16 12:10:00|2650.3|2638.8|2649.8|2636|2650.5|2638.8|2648.8|2636|39
1676549700000|2023-02-16 12:15:00|2649|2635.3|2647.3|2633.3|2649|2635.3|2647.3|2633.3|105
1676550000000|2023-02-16 12:20:00|2647|2638|2644.3|2632.3|2647|2638|2642.8|2632|58
1676550300000|2023-02-16 12:25:00|2644|2632|2647.8|2633.3|2647.8|2634.8|2643.8|2631.8|65
1676550600000|2023-02-16 12:30:00|2647.5|2632.5|2645|2631.5|2647.5|2635.5|2645|2631.5|1
1676550900000|2023-02-16 12:35:00|2644.8|2633|2644.3|2630|2644.8|2633|2638|2629.5|16
1676551200000|2023-02-16 12:40:00|2639|2629.5|2648.3|2634|2648.3|2634|2639|2629.5|10
1676551500000|2023-02-16 12:45:00|2648.8|2634.3|2648.5|2634.8|2649|2637|2648.5|2634.3|0
1676551800000|2023-02-16 12:50:00||2635||2635.3||2635.3||2634.8|5
1676552100000|2023-02-16 12:55:00|2651|2635.5|2651|2637.3|2651|2637.8|2650|2635.3|20
1676552400000|2023-02-16 13:00:00||2637.8||2637.5||2637.8||2637.3|0
1676552700000|2023-02-16 13:05:00|2650.8|2637.3|2648|2634.5|2650.8|2637.3|2648|2634.5|0
1676553000000|2023-02-16 13:10:00|2647.8|2635|2647.8|2635.3|2647.8|2635.3|2647.8|2635|0
1676553300000|2023-02-16 13:15:00||2634.5||2634.5||2634.8||2634.5|10
1676553600000|2023-02-16 13:20:00|2648|2633.3|2648|2635.5|2648|2635.5|2648|2633.3|0
1676554200000|2023-02-16 13:30:00|2645|2634|2644.5|2633.3|2648|2637|2644|2633|35
1676554500000|2023-02-16 13:35:00|2644|2633.5|2641|2629.5|2644|2634.3|2641|2629.3|110
1676554800000|2023-02-16 13:40:00|2640|2628.5|2637|2625|2640|2629|2637|2624.8|53
1676555100000|2023-02-16 13:45:00|2638.8|2627|2638|2625|2638.8|2627|2635.8|2625|11
1676555400000|2023-02-16 13:50:00|2636.8|2625.3|2641.5|2627|2642|2628|2636|2625|32
1676555700000|2023-02-16 13:55:00|2641.3|2627.3|2642|2630.3|2644|2631.5|2641|2627.3|20
1676556000000|2023-02-16 14:00:00|2641.8|2630|2640.8|2630|2641.8|2630|2640|2628|2
1676556300000|2023-02-16 14:05:00|2641|2632.8|2644|2633|2644|2633|2641|2631|61
1676556600000|2023-02-16 14:10:00|2643.8|2631.8|2640|2630.3|2643.8|2631.8|2640|2630|53
1676556900000|2023-02-16 14:15:00|2639.5|2630|2640|2629|2640|2631|2636|2627|110
1676557200000|2023-02-16 14:20:00|2639|2627.8|2637.8|2625.3|2639|2629|2637.8|2624.5|10
1676557500000|2023-02-16 14:25:00|2638.5|2625.5|2640.8|2626.3|2640.8|2630|2638.5|2625.5|223
1676557800000|2023-02-16 14:30:00|2639.3|2626|2642.5|2629|2642.5|2629|2638.3|2626|1
1676558100000|2023-02-16 14:35:00|2641.8|2627|2638.3|2626.3|2641.8|2627|2636.5|2626.3|11
1676558400000|2023-02-16 14:40:00|2640.5|2626|2640|2626.5|2640.5|2626.5|2639.8|2626|5
1676558700000|2023-02-16 14:45:00|2640.3|2626.8|2640.5|2627|2640.5|2627|2640.3|2626.5|0
1676559000000|2023-02-16 14:50:00|2640.3|2627.3|2640.3|2630|2640.3|2630|2640.3|2627.3|0
1676559300000|2023-02-16 14:55:00|2643.8|2630.3|2644|2628|2644|2630.3|2642|2628|13
1676559600000|2023-02-16 15:00:00|2645|2627|2648.8|2627|2648.8|2627|2645|2627|10
1676559900000|2023-02-16 15:05:00||2629.5||2629.5||2629.5||2629.5|27
1676560200000|2023-02-16 15:10:00||2629.8||2629.8||2629.8||2629.8|0
1676621700000|2023-02-17 08:15:00|2649.5|2630.5|2649.5|2630.5|2649.5|2630.5|2649.5|2630.5|0
1676622600000|2023-02-17 08:30:00|2627.8|2612.8|2625.3|2612.8|2627.8|2612.8|2625.3|2612.8|53
1676622900000|2023-02-17 08:35:00|2625|2608.8|2620.5|2608.8|2625|2608.8|2620.3|2608.8|41
1676623200000|2023-02-17 08:40:00|2620.8||2617.8||2620.8||2617.8||97
1676623500000|2023-02-17 08:45:00|2619.8|2609.8|2616.8|2604.8|2622|2609.8|2616.8|2603.8|36
1676623800000|2023-02-17 08:50:00|2615.8|2607.8|2622.5|2607.8|2622.5|2607.8|2615.8|2604.8|43
1676624100000|2023-02-17 08:55:00|2623.3|2608|2626.3|2613.8|2627|2613.8|2623|2607.8|75
1676624400000|2023-02-17 09:00:00|2626.5|2613.5|2620.8|2610.8|2626.5|2613.5|2620.8|2610|83
1676624700000|2023-02-17 09:05:00|2623.8|2611.3|2620.8|2610|2623.8|2611.3|2620.8|2609.8|104
1676625000000|2023-02-17 09:10:00|2622.8|2612.8|2622.8|2611|2622.8|2612.8|2622.8|2610.8|87
1676625300000|2023-02-17 09:15:00|2625.8|2612.5|2627.5|2616.5|2627.5|2616.5|2623.8|2612.5|24
1676625600000|2023-02-17 09:20:00|2627.8|2615.8|2630.8|2621.3|2631|2621.3|2626.8|2615.8|25
1676625900000|2023-02-17 09:25:00|2629.3|2621.5|2630.3|2617.8|2633.5|2621.8|2628.8|2617.8|157
1676626200000|2023-02-17 09:30:00|2629.8|2618.3|2632.8|2622.8|2633.3|2622.8|2629.8|2618.3|154
1676626500000|2023-02-17 09:35:00|2632.5|2621.8|2635.8|2622|2635.8|2622.3|2632.5|2619.8|271
1676626800000|2023-02-17 09:40:00|2635.5|2622.5|2635.5|2624.5|2635.5|2624.8|2630.5|2622|102
1676627100000|2023-02-17 09:45:00|2635.8|2625|2639.3|2627.8|2639.8|2629.8|2635.8|2625|95
1676627400000|2023-02-17 09:50:00|2639|2626|2636.8|2625.8|2639|2626.3|2635.8|2625.8|23
1676627700000|2023-02-17 09:55:00|2638.8||2636.3||2638.8||2635.8||6
1676628000000|2023-02-17 10:00:00|2636.5|2626|2637.8|2628|2638.5|2628|2636.5|2626|62
1676628300000|2023-02-17 10:05:00|2636.8|2627.5|2639.8|2628.3|2639.8|2629|2636.8|2627|93
1676628600000|2023-02-17 10:10:00|2638.3|2628.5|2639.8|2629.3|2639.8|2630.3|2638.3|2628.5|20
1676628900000|2023-02-17 10:15:00|2638.8|2629.5|2640.8|2631.8|2641.3|2631.8|2638.3|2629.3|50
1676629200000|2023-02-17 10:20:00|2641.3|2631|2642.8|2631.5|2643.8|2631.5|2641.3|2629.8|14
1676629500000|2023-02-17 10:25:00|2643.8|2631.8|2651.5|2636.8|2651.5|2637.5|2643.8|2631.8|24
1676629800000|2023-02-17 10:30:00|2651.8|2637.5|2652.8|2637|2652.8|2638|2651.3|2637|16
1676630100000|2023-02-17 10:35:00|2651.8|2636.8|2648.8|2637.3|2651.8|2637.5|2648.8|2636.5|0
1676630400000|2023-02-17 10:40:00|2647.8|2636.3|2646.5|2634.5|2647.8|2636.3|2646.5|2634.3|12
1676630700000|2023-02-17 10:45:00|2645.8|2634.3|2645.3|2633.8|2645.8|2634.3|2645.3|2633.8|2
1676631000000|2023-02-17 10:50:00|2645.8|2634|2648.8|2635.8|2648.8|2636|2645.8|2634|30
1676631300000|2023-02-17 10:55:00|2647.8|2636|2647.8|2635.8|2647.8|2636.3|2647.8|2635.8|2
1676631600000|2023-02-17 11:00:00|2646.8|2634.5|2646.8|2635.5|2646.8|2635.5|2645.3|2634.5|3
1676631900000|2023-02-17 11:05:00|2647.8|2635.3|2648.8|2637|2648.8|2637|2647.8|2634.5|3
1676632200000|2023-02-17 11:10:00|2650.8|2636.8|2651.8|2638.3|2651.8|2638.3|2650.8|2636.8|28
1676632500000|2023-02-17 11:15:00|2648.8|2638.5|2649.8|2638.5|2651.8|2638.5|2648.8|2637.5|1
1676632800000|2023-02-17 11:20:00|2650.8|2638.8|2651.8|2639.5|2651.8|2640.8|2650.8|2638.8|35
1676633100000|2023-02-17 11:25:00|2650.8|2639.3|2651.8|2637.8|2651.8|2639.3|2650.5|2637.8|50
1676633400000|2023-02-17 11:30:00|2651.5|2636.5|2650.8|2635|2651.5|2636.5|2645.8|2634.8|12
1676633700000|2023-02-17 11:35:00|2649.8|2634.8|2649.8|2636.3|2649.8|2636.3|2648.8|2634.8|1
1676634000000|2023-02-17 11:40:00|2650.8|2636.5|2650.8|2637.3|2650.8|2637.8|2650.8|2636|67
1676634300000|2023-02-17 11:45:00|2650.5|2638.3|2653.8|2644.8|2653.8|2644.8|2633|2623.8|25
1676634600000|2023-02-17 11:50:00|2651.3|2642.8|2650.8|2637.8|2651.3|2642.8|2650.8|2637.8|8
1676634900000|2023-02-17 11:55:00|2651.3|2642.8|2660.5|2643.5|2660.5|2643.5|2651.3|2639.3|32
1676635200000|2023-02-17 12:00:00|2660.3|2643.8|2659.5|2645.3|2660.5|2645.3|2658.8|2643.8|12
1676635500000|2023-02-17 12:05:00|2659.8|2645.5|2659.8|2648|2663.3|2648.5|2659.3|2645.5|37
1676635800000|2023-02-17 12:10:00|2660.8|2648.3|2662.8|2652.8|2662.8|2652.8|2659.8|2648.3|10
1676636100000|2023-02-17 12:15:00|2663.3|2653|2664.8|2653.8|2668.3|2657.8|2663.3|2653|32
1676636400000|2023-02-17 12:20:00|2665.8|2652.8|2663.8|2652.8|2665.8|2652.8|2663.8|2652.8|1
1676636700000|2023-02-17 12:25:00|2659.3|2649.8|2662.8|2649.5|2663.8|2650.3|2659.3|2649.5|10
1676637000000|2023-02-17 12:30:00|2660.8|2652.8|2661.8|2650.5|2661.8|2652.8|2660.8|2649.5|11
1676637300000|2023-02-17 12:35:00|2662.8|2650.8|2664.8|2653|2664.8|2653.8|2662.8|2650.5|3
1676637600000|2023-02-17 12:40:00|2665.8|2653.3|2668.3|2658.3|2668.3|2658.3|2665.8|2653.3|10
1676637900000|2023-02-17 12:45:00|2668.8|2659|2667.8|2656.3|2669.8|2660.8|2667.8|2656.3|15
1676638200000|2023-02-17 12:50:00||2656.5||2656.8||2656.8||2656.5|0
1676638500000|2023-02-17 12:55:00||2657||2657.8||2657.8||2656|1
1676638800000|2023-02-17 13:00:00|2668.5|2658|2669.8|2659.3|2670.8|2659.8|2666.8|2658|11
1676639100000|2023-02-17 13:05:00|2668.8|2659|2673.3|2661.8|2673.3|2661.8|2667.8|2658.8|10
1676639400000|2023-02-17 13:10:00|2674.8|2662.3|2674.8|2664.3|2676.8|2665|2672.8|2662.3|9
1676639700000|2023-02-17 13:15:00|2675.8|2664.5|2676.8|2666.3|2680.3|2668.8|2675.8|2664.5|8
1676640000000|2023-02-17 13:20:00|2675.8|2666.5|2675.8|2666.3|2675.8|2666.5|2674.8|2665.3|1
1676640300000|2023-02-17 13:25:00|2678.8|2666.8|2674.3|2664.3|2678.8|2666.8|2674.3|2663.8|5
1676640600000|2023-02-17 13:30:00|2674.5|2664.8|2675.8|2664|2677.8|2665.5|2674.5|2664|4
1676640900000|2023-02-17 13:35:00|2674.8|2663.5|2674.8|2662.8|2674.8|2663.5|2674.8|2662|0
1676641500000|2023-02-17 13:45:00|2673.8|2661.8|2673.8|2661.8|2673.8|2661.8|2673.8|2661.8|1
1676641800000|2023-02-17 13:50:00|2672.8|2659.5|2672.8|2660|2672.8|2660|2672.8|2659.5|1
1676642100000|2023-02-17 13:55:00||2659.5||2660||2660||2658.8|0
1676642400000|2023-02-17 14:00:00|2672.5|2659.3|2671.8|2658.3|2672.5|2659.3|2671.8|2657.8|0
1676642700000|2023-02-17 14:05:00|2672.3|2658.8|2669.8|2657.8|2672.3|2659.8|2669.8|2655.5|14
1676643000000|2023-02-17 14:10:00|2668.8|2654|2668.8|2655.8|2668.8|2655.8|2668.5|2653.5|10
1676643300000|2023-02-17 14:15:00||2656||2657.8||2658||2656|0
1676643600000|2023-02-17 14:20:00|2669.8|2657|2672.3|2660|2672.3|2660|2669.8|2656.8|3
1676643900000|2023-02-17 14:25:00||2659.8||2661||2663.8||2659|2
1676644200000|2023-02-17 14:30:00|2672.8|2661.3|2672.8|2661.8|2672.8|2662.3|2672.8|2661|0
1676644500000|2023-02-17 14:35:00|2673.8|2662|2674.8|2663|2674.8|2665.8|2673.8|2662|3
1676644800000|2023-02-17 14:40:00|2673.8|2664.8|2673.8|2663.5|2673.8|2664.8|2672.8|2663.5|5
1676645100000|2023-02-17 14:45:00|2672.8|2664|2670.5|2658.8|2672.8|2664|2670.5|2658.8|3
1676645400000|2023-02-17 14:50:00|2670.8|2659|2670.8|2659.5|2670.8|2659.8|2670.8|2659|0
1676645700000|2023-02-17 14:55:00|2671.8|2659.8|2671.8|2662.5|2673.8|2662.8|2671.8|2659.8|32
1676646000000|2023-02-17 15:00:00||2659||2659.3||2659.3||2658.8|0
1676646300000|2023-02-17 15:05:00||2659.8||2659.8||2659.8||2659.8|0
1676646600000|2023-02-17 15:10:00|2672.8|2660|2672.8|2662.8|2672.8|2662.8|2672.8|2660|1
1676646900000|2023-02-17 15:15:00|2673.8|2663|2675.8|2662.8|2675.8|2665|2673.8|2662.8|7
1676880900000|2023-02-20 08:15:00||2662.8||2662.8||2662.8||2662.8|0
1676881500000|2023-02-20 08:25:00|2679.8|2653.8|2679.8|2667.8|2679.8|2667.8|2679.8|2653.8|0
1676881800000|2023-02-20 08:30:00|2685.3|2669.8|2700.8|2682.8|2705.8|2682.8|2685.3|2669.8|11
1676882100000|2023-02-20 08:35:00|2702.3|2685.8|2700.5|2688.3|2702.3|2692.8|2700.3|2685.8|4
1676882400000|2023-02-20 08:40:00|2695.8|2683|2695.8|2684.8|2695.8|2684.8|2693.8|2682.5|14
1676882700000|2023-02-20 08:45:00|2700.8|2685|2705.5|2689.8|2705.5|2689.8|2700.8|2685|12
1676883000000|2023-02-20 08:50:00|2705.8|2691.8|2708.8|2697.8|2708.8|2697.8|2705.3|2691.8|19
1676883300000|2023-02-20 08:55:00|2710.3|2701|2714.8|2705|2714.8|2705|2708.8|2697.8|51
1676883600000|2023-02-20 09:00:00|2714.5|2706.8|2714.8|2705|2718.8|2708.8|2714.5|2703|61
1676883900000|2023-02-20 09:05:00|2714.5|2703|2714.8|2702.8|2714.8|2703|2713.3|2701.8|30
1676884200000|2023-02-20 09:10:00|2715.8|2703|2715.5|2703.8|2718|2704.8|2715.5|2702.8|12
1676884500000|2023-02-20 09:15:00|2715.3|2704.3|2720.8|2709.8|2720.8|2709.8|2715.3|2704.3|21
1676884800000|2023-02-20 09:20:00|2720.5|2706.3|2717.8|2705|2720.5|2707.8|2715.8|2704.3|27
1676885100000|2023-02-20 09:25:00|2716.8|2704.8|2717.8|2704.8|2718.3|2709|2715.8|2704.8|23
1676885400000|2023-02-20 09:30:00|2720.3|2708.8|2720.8|2710.8|2722|2710.8|2719.8|2704.8|34
1676885700000|2023-02-20 09:35:00|2722|2712.8|2719.8|2706.5|2723.5|2712.8|2719.8|2706.5|94
1676886000000|2023-02-20 09:40:00|2717.8|2706|2717.8|2706|2717.8|2706|2715.8|2705.8|1
1676886300000|2023-02-20 09:45:00|2718.8|2706.8|2718.3|2708.5|2719.8|2709.8|2717.8|2706.8|17
1676886600000|2023-02-20 09:50:00|2718.8|2710.3|2718.5|2707.8|2718.8|2710.3|2718.3|2707|24
1676886900000|2023-02-20 09:55:00|2718.3|2708.5|2718.8|2708.8|2718.8|2710.3|2718.3|2708.5|18
1676887200000|2023-02-20 10:00:00|2718.3|2709.5|2718.3|2709|2718.8|2709.5|2718.3|2707.8|21
1676887500000|2023-02-20 10:05:00|2716.8|2708.3|2717.3|2707|2718.3|2708.3|2716.8|2705.3|39
1676887800000|2023-02-20 10:10:00|2717|2707.8|2715.5|2703.3|2717|2707.8|2714.3|2701.8|27
1676888100000|2023-02-20 10:15:00|2716.8|2704|2716.8|2705.8|2716.8|2705.8|2716.8|2704|2
1676888400000|2023-02-20 10:20:00|2717|2708.8|2717|2704.8|2717|2708.8|2711.8|2702.8|7
1676888700000|2023-02-20 10:25:00|2716.8|2705.5|2716.8|2706.5|2716.8|2706.5|2715.8|2705.5|0
1676889000000|2023-02-20 10:30:00|2717|2707.3|2720.8|2710.3|2720.8|2710.8|2716.8|2707.3|21
1676889300000|2023-02-20 10:35:00|2721.3|2711|2718.8|2706.3|2721.3|2711|2717.8|2704.8|9
1676889600000|2023-02-20 10:40:00|2717.8|2706|2717.5|2705.8|2717.8|2706|2717.5|2705.8|0
1676889900000|2023-02-20 10:45:00|2717.3|2706.5|2717.3|2707.3|2717.5|2707.3|2717.3|2706.5|6
1676890200000|2023-02-20 10:50:00|2717|2705|2714.8|2703.8|2717|2705|2714.8|2703|3
1676890500000|2023-02-20 10:55:00|2715.3|2702.8|2714.3|2703.3|2715.3|2703.3|2714.3|2699.5|3
1676890800000|2023-02-20 11:00:00|2714.8|2702.5|2712.8|2699.8|2714.8|2702.5|2708.8|2698|28
1676891100000|2023-02-20 11:05:00|2712.5|2703.5|2712.8|2700.5|2712.8|2703.5|2711.5|2700.5|3
1676891400000|2023-02-20 11:10:00|2713.5|2700.8|2713.8|2703.3|2713.8|2703.3|2713.3|2700.8|3
1676891700000|2023-02-20 11:15:00|2714.8|2704.3|2716.3|2704.8|2717.3|2707.8|2714.8|2704|7
1676892000000|2023-02-20 11:20:00|2715.8|2704|2714.5|2704.3|2715.8|2704.3|2714.3|2702.8|23
1676892300000|2023-02-20 11:25:00|2714.3|2703.5|2714|2702.8|2714.3|2704.3|2714|2702|9
1676892600000|2023-02-20 11:30:00|2714.3|2706|2715.3|2706|2715.5|2706|2714.3|2706|21
1676892900000|2023-02-20 11:35:00|2715.5|2704|2714.3|2703|2715.5|2706|2712.8|2703|18
1676893200000|2023-02-20 11:40:00|2715.3|2702.5|2713.3|2701.5|2715.5|2705.8|2712.8|2701.5|2
1676893500000|2023-02-20 11:45:00|2712.8|2701|2710.8|2698|2712.8|2701|2710.8|2697.8|4
1676893800000|2023-02-20 11:50:00|2711.8|2698.3|2712.8|2698.8|2712.8|2698.8|2711.8|2698.3|0
1676894100000|2023-02-20 11:55:00|2711.5|2699.3|2708.8|2697.8|2711.8|2699.5|2708.8|2697.8|0
1676894400000|2023-02-20 12:00:00|2710.8|2698.5|2712.8|2701|2713.8|2701.3|2709.8|2697.8|0
1676894700000|2023-02-20 12:05:00|2713.8|2701.3|2714.8|2702.8|2715.5|2705.8|2713.8|2701.3|2
1676895000000|2023-02-20 12:10:00|2714.5|2702|2714.8|2702.3|2714.8|2702.3|2713.8|2699|0
1676895300000|2023-02-20 12:15:00|2713.8|2702.8|2713.8|2702|2713.8|2702.8|2713.8|2702|1
1676895600000|2023-02-20 12:20:00|2714.8|2700|2714.8|2700.3|2714.8|2700.3|2714.8|2700|2
1676895900000|2023-02-20 12:25:00|2715.3|2700.5|2715.3|2705|2715.3|2705|2715.3|2700.5|0
1676896200000|2023-02-20 12:30:00|2715.5|2705.3|2717.3|2705.8|2718.8|2708.8|2715.5|2703.3|20
1676896500000|2023-02-20 12:35:00|2717|2706.8|2719.8|2708|2720.8|2710.3|2717|2706|0
1676896800000|2023-02-20 12:40:00|2720.8|2710.8|2720.8|2710.3|2720.8|2711.8|2720.3|2708.5|10
1676897100000|2023-02-20 12:45:00|2721.5|2711|2720.8|2711|2721.8|2711.3|2719|2708.8|16
1676897400000|2023-02-20 12:50:00|2720.3|2708.8|2720.3|2708.8|2720.3|2708.8|2720.3|2708.8|0
1676897700000|2023-02-20 12:55:00|2720.8|2709|2721.3|2709.8|2721.8|2711.3|2720.8|2709|1
1676898000000|2023-02-20 13:00:00|2721.8|2710|2721.8|2711.8|2721.8|2711.8|2721.8|2710|100
1676898300000|2023-02-20 13:05:00|2722.8|2712.8|2722.8|2713.3|2723.8|2713.3|2721.8|2711.3|29
1676898600000|2023-02-20 13:10:00|2723.8|2714|2722.8|2712.8|2723.8|2715.3|2722.8|2711.3|37
1676898900000|2023-02-20 13:15:00|2723.8|2713.5|2722.8|2710.5|2723.8|2713.5|2720.8|2709|23
1676899200000|2023-02-20 13:20:00|2723.8|2711.3|2725.8|2713.8|2725.8|2715|2723.8|2710.8|14
1676899500000|2023-02-20 13:25:00|2726.8|2714|2726.8|2714.8|2729.5|2719.3|2726.8|2714|49
1676899800000|2023-02-20 13:30:00|2726.5|2714.5|2724.8|2713.8|2726.5|2714.5|2724.8|2713.8|0
1676900100000|2023-02-20 13:35:00|2725.3||2725.8||2725.8||2725.3||0
1676900400000|2023-02-20 13:40:00|2726.3|2714|2726.5|2714.3|2726.5|2714.3|2726.3|2714|0
1676900700000|2023-02-20 13:45:00|2726.3|2717.8|2726.5|2716|2726.5|2717.8|2724|2713.8|104
1676901000000|2023-02-20 13:50:00|2726.8|2716.3|2727.8|2718.3|2730.8|2720.3|2726.5|2716.3|35
1676901300000|2023-02-20 13:55:00|2728.5|2719.8|2730.8|2720.3|2730.8|2720.3|2728|2718|19
1676901600000|2023-02-20 14:00:00|2730.5|2721.8|2732.8|2722.8|2733.3|2722.8|2726.8|2718.3|25
1676901900000|2023-02-20 14:05:00|2730.8|2719.8|2731.5|2722.8|2731.8|2722.8|2730.8|2719|11
1676902200000|2023-02-20 14:10:00|2731.8|2721.8|2731.8|2721.8|2731.8|2721.8|2731.5|2721.5|13
1676902500000|2023-02-20 14:15:00|2732.8|2722.5|2733.3|2723|2733.3|2723|2730.8|2719.8|3
1676902800000|2023-02-20 14:20:00|2733.8|2720|2736.8|2727|2739.8|2729.5|2733.8|2720|20
1676903100000|2023-02-20 14:25:00|2739.5|2727.8|2734.8|2724.5|2739.8|2729|2733.8|2723|39
1676903400000|2023-02-20 14:30:00||2724.8||2724||2724.8||2724|6
1676903700000|2023-02-20 14:35:00|2735|2726.8|2737.3|2726.8|2740.3|2728|2734.8|2723.8|24
1676904000000|2023-02-20 14:40:00|2735.8|2725.3|2737.5|2728|2739.5|2728|2735.8|2725.3|68
1676904300000|2023-02-20 14:45:00|2739.8|2729.8|2740|2728.5|2740.3|2731.8|2739.8|2728.5|58
1676904600000|2023-02-20 14:50:00|2739.3|2728.3|2737.8|2728.8|2739.3|2728.8|2737.8|2728.3|30
1676904900000|2023-02-20 14:55:00|2737.5|2729|2737.3|2728.3|2737.5|2729|2737.3|2728.3|26
1676905200000|2023-02-20 15:00:00|2737.5|2729|2738.5|2725.3|2738.8|2729|2737.5|2724.8|17
1676905500000|2023-02-20 15:05:00||2725.5||2726.8||2726.8||2725.5|0
1676905800000|2023-02-20 15:10:00|2737.8|2727|2739.8|2730.5|2739.8|2730.5|2737.8|2727|5
1676906100000|2023-02-20 15:15:00|2740.3|2731|2742.5|2731.8|2742.5|2731.8|2739.8|2731|14
1676967300000|2023-02-21 08:15:00||2731.8||2731.8||2731.8||2731.8|0
1676968800000|2023-02-21 08:40:00|2728.3|2718.8|2723.5|2712.3|2732.5|2718.8|2723.5|2712.3|1
1676969100000|2023-02-21 08:45:00|2725.8|2712.8|2722.8|2712.8|2725.8|2713.8|2721|2712.8|14
1676969400000|2023-02-21 08:50:00|2720.3|2712.3|2721.8|2711|2722.8|2712.3|2720.3|2711|18
1676969700000|2023-02-21 08:55:00|2720.8|2711.3|2720.8|2709.3|2720.8|2711.3|2720.8|2709.3|11
1676970000000|2023-02-21 09:00:00|2719.5|2709.8|2712.5|2700|2719.5|2710.8|2709.3|2698.8|101
1676970300000|2023-02-21 09:05:00|2710.8|2699.8|2705.8|2693.3|2712.5|2699.8|2705.8|2693.3|59
1676970600000|2023-02-21 09:10:00|2708.5|2693.5|2711.8|2698|2711.8|2698|2707.5|2693|65
1676970900000|2023-02-21 09:15:00|2712.5|2698.3|2712.5|2700.8|2714.3|2703.5|2712.5|2698.3|5
1676971200000|2023-02-21 09:20:00|2711.8|2701|2710.5|2700.8|2711.8|2701|2710.5|2699.3|15
1676971500000|2023-02-21 09:25:00|2710.8|2701|2715.8|2703.5|2715.8|2704.8|2710.8|2701|74
1676971800000|2023-02-21 09:30:00|2714.8|2703.3|2712|2700|2714.8|2703.3|2711.8|2699.3|20
1676972100000|2023-02-21 09:35:00|2713.8|2700.3|2712.5|2700.8|2713.8|2700.8|2712.5|2700.3|0
1676972400000|2023-02-21 09:40:00|2710.8|2701|2712.3|2704|2713.3|2704.8|2710.8|2701|78
1676972700000|2023-02-21 09:45:00|2712.8|2704.3|2717.5|2706.3|2719.5|2707.8|2712.8|2704.3|135
1676973000000|2023-02-21 09:50:00|2717.3|2705.3|2718|2706.8|2718.5|2707.8|2715.8|2705|21
1676973300000|2023-02-21 09:55:00|2717.8|2705.8|2720.5|2709.3|2720.8|2709.3|2717.8|2705.8|16
1676973600000|2023-02-21 10:00:00|2718.8|2709.5|2719.5|2707.8|2720.5|2710.8|2718.8|2707.3|50
1676973900000|2023-02-21 10:05:00|2719.3|2708|2716.8|2706.5|2719.3|2708.8|2716.8|2706.5|10
1676974200000|2023-02-21 10:10:00|2715.8|2706|2717.5|2705.8|2717.5|2706.3|2715.5|2705.8|25
1676974500000|2023-02-21 10:15:00|2717.8|2706.3|2717.8|2708.3|2717.8|2708.3|2717.8|2706.3|15
1676974800000|2023-02-21 10:20:00|2719.3|2708.5|2724.5|2710.8|2725.8|2711.3|2717.8|2708.5|57
1676975100000|2023-02-21 10:25:00|2725|2711.8|2723.8|2710|2725.8|2713.8|2723.8|2710|22
1676975400000|2023-02-21 10:30:00|2723.5|2709.8|2725.8|2713|2725.8|2713|2723.5|2709.3|0
1676975700000|2023-02-21 10:35:00|2728.8|2714.8|2732.8|2722.8|2734.8|2722.8|2728.8|2714.8|12
1676976000000|2023-02-21 10:40:00|2733.8|2723.8|2733.5|2720.3|2734.8|2723.8|2730.8|2720.3|36
1676976300000|2023-02-21 10:45:00|2732.8|2719.8|2728.8|2717.8|2732.8|2719.8|2728.8|2716.8|18
1676976600000|2023-02-21 10:50:00|2728.5|2715|2725.8|2716|2728.5|2717.8|2725.8|2715|36
1676976900000|2023-02-21 10:55:00|2727.8|2716.3|2729.8|2718.8|2729.8|2718.8|2727.8|2716.3|32
1676977200000|2023-02-21 11:00:00|2728.8|2717.8|2728.8|2717.8|2728.8|2717.8|2728.8|2717.3|11
1676977500000|2023-02-21 11:05:00|2727.8|2717.3|2726.8|2715.8|2727.8|2717.3|2726.5|2715.5|30
1676977800000|2023-02-21 11:10:00|2730.8|2716|2730.8|2718.5|2730.8|2718.5|2730.8|2716|1
1676978100000|2023-02-21 11:15:00|2730.5|2717.8|2730.8|2717.8|2730.8|2717.8|2728.5|2717.8|0
1676978400000|2023-02-21 11:20:00|2731.3|2718|2732.8|2719|2732.8|2719|2731.3|2718|0
1676978700000|2023-02-21 11:25:00|2732|2718.5|2735.8|2723.5|2735.8|2723.8|2732|2718.5|66
1676979000000|2023-02-21 11:30:00|2738.3|2724.8|2740.8|2729.3|2744|2731.8|2737.8|2724.8|27
1676979300000|2023-02-21 11:35:00|2739.8|2727.8|2734.8|2722.8|2739.8|2727.8|2734.8|2722.3|38
1676979600000|2023-02-21 11:40:00|2734.3|2723|2738.3|2724.8|2738.3|2724.8|2733|2723|6
1676979900000|2023-02-21 11:45:00|2738|2724.5|2734.3|2721.8|2738|2724.5|2733|2720.8|5
1676980200000|2023-02-21 11:50:00|2734|2720.8|2725.8|2713|2734|2720.8|2724.5|2712.3|22
1676980500000|2023-02-21 11:55:00|2726.8|2713.3|2729.8|2716.8|2729.8|2717.8|2726.8|2713.3|35
1676980800000|2023-02-21 12:00:00|2729.3|2716.5|2728.5|2715.5|2729.3|2717|2728.5|2715|2
1676981100000|2023-02-21 12:05:00|2727.8|2715.3|2725.8|2713|2728.5|2715.3|2723|2712|5
1676981400000|2023-02-21 12:10:00|2725.5|2713.8|2727.8|2716.8|2728.5|2718|2725.5|2713.8|35
1676981700000|2023-02-21 12:15:00|2724.8|2715|2727|2714.8|2727.3|2715|2724.8|2714|25
1676982000000|2023-02-21 12:20:00|2725.8|2715|2723.8|2712|2725.8|2715|2723.8|2712|21
1676982300000|2023-02-21 12:25:00|2724.3|2712.3|2726.8|2716.8|2727.3|2716.8|2724.3|2712.3|12
1676982600000|2023-02-21 12:30:00|2727.3|2714.3|2728.8|2716.3|2730.5|2718.8|2726.5|2714.3|53
1676982900000|2023-02-21 12:35:00|2728.5|2715.5|2729.8|2719.3|2729.8|2719.3|2722|2713|59
1676983200000|2023-02-21 12:40:00|2728.8|2718.3|2728.8|2718.8|2730.8|2718.8|2728.3|2718.3|1
1676983500000|2023-02-21 12:45:00|2730.5|2718.5|2729.3|2718.5|2730.5|2718.5|2728.3|2718.5|35
1676983800000|2023-02-21 12:50:00|2728.8|2717.8|2728.8|2718.5|2728.8|2718.5|2725|2716.8|13
1676984100000|2023-02-21 12:55:00|2727.8||2728.8||2728.8||2727||26
1676984400000|2023-02-21 13:00:00|2729.3|2720.8|2732.8|2723|2735.8|2723.3|2729.3|2720.8|83
1676984700000|2023-02-21 13:05:00|2733.8|2721|2733.3|2721.3|2735.8|2723.8|2731.8|2721|29
1676985000000|2023-02-21 13:10:00|2731.8|2721|2731.8|2720.8|2731.8|2721|2731.5|2720.3|0
1676985300000|2023-02-21 13:15:00|2732.8|2723.8|2732.8|2720.8|2734.8|2723.8|2732.8|2720.8|11
1676985600000|2023-02-21 13:20:00|2732.5|2720.5|2727.8|2718.5|2732.5|2720.5|2727.8|2718.5|3
1676985900000|2023-02-21 13:25:00|2730.8|2716|2730.8|2719.8|2731.8|2719.8|2729.8|2715.3|48
1676986200000|2023-02-21 13:30:00|2731.5|2719.3|2733.5|2724.5|2733.5|2724.5|2731.5|2718.8|35
1676986500000|2023-02-21 13:35:00|2737.5|2726.8|2733.8|2721.8|2737.5|2727|2732.8|2720.3|48
1676986800000|2023-02-21 13:40:00|2733.5|2722|2731.5|2722|2733.5|2722|2731.5|2721.8|10
1676987100000|2023-02-21 13:45:00|2731.3|2721|2730.8|2721.3|2731.5|2722.8|2729.8|2721|244
1676987400000|2023-02-21 13:50:00|2731.5|2719|2730.5|2717.8|2731.5|2719|2728.3|2716.8|21
1676987700000|2023-02-21 13:55:00|2730.3|2718.3|2729.8|2718.5|2731.3|2718.8|2728.8|2718.3|11
1676988000000|2023-02-21 14:00:00|2731.3|2718.8|2729.8|2718.5|2731.3|2719.8|2729.8|2718.5|16
1676988300000|2023-02-21 14:05:00|2730.8|2718.8|2732.3|2721.8|2732.3|2722.8|2730.8|2718.8|29
1676988600000|2023-02-21 14:10:00|2731.8|2723.3|2729.5|2721.3|2732.3|2723.3|2729.5|2719.8|206
1676988900000|2023-02-21 14:15:00|2729.8|2722.8|2733.8|2723|2734.5|2724.8|2729.8|2722.5|50
1676989200000|2023-02-21 14:20:00|2733.5|2723.8|2731.8|2722.5|2733.5|2723.8|2731.8|2722.3|0
1676989500000|2023-02-21 14:25:00|2730.8|2722.3|2729.8|2720.5|2730.8|2722.3|2728.8|2720.5|41
1676989800000|2023-02-21 14:30:00|2730.8|2719|2730.8|2721|2735|2721.8|2728.8|2718.5|42
1676990100000|2023-02-21 14:35:00|2731.8|2721.3|2732.8|2722.8|2735|2724.8|2731.8|2721.3|17
1676990400000|2023-02-21 14:40:00|2732.5|2722|2735.8|2725|2738.8|2725|2730.8|2721.8|40
1676990700000|2023-02-21 14:45:00|2736.5|2723|2735.3|2724|2736.5|2724|2735.3|2723|24
1676991000000|2023-02-21 14:50:00|2733.8||2735.3||2735.3||2732.8||11
1676991300000|2023-02-21 14:55:00|2733.8|2724.3|2736.8|2726|2738.3|2726|2732.8|2724.3|40
1676991600000|2023-02-21 15:00:00|2738.3|2728|2739.8|2728.8|2739.8|2730.8|2738.3|2727.8|16
1676991900000|2023-02-21 15:05:00|2740.5|2730.8|2739.8|2730.8|2740.5|2730.8|2739.8|2730.8|1
1676992200000|2023-02-21 15:10:00|2738.8|2727.8|2734.8|2724.8|2738.8|2727.8|2734.8|2724|12
1676992500000|2023-02-21 15:15:00|2733.8|2725|2734.3|2722|2734.3|2725|2732|2721.8|26
1677054900000|2023-02-22 08:35:00|2714.8|2700.8|2715.8|2702.8|2733|2706.8|2714.8|2700.8|1
1677055200000|2023-02-22 08:40:00|2715.5|2701.3|2711.5|2694.8|2715.5|2701.3|2706.5|2693.8|39
1677055500000|2023-02-22 08:45:00|2710.8|2694|2707.8|2697.8|2710.8|2697.8|2705.8|2694|5
1677055800000|2023-02-22 08:50:00|2711.3|2698|2712.8|2703|2715.3|2703|2708.8|2698|39
1677056100000|2023-02-22 08:55:00|2713.3|2700.8|2711.8|2699.8|2713.3|2700.8|2710.8|2697.8|21
1677056400000|2023-02-22 09:00:00|2712.8|2700.8|2715.3|2705.3|2715.5|2705.3|2712.8|2700.8|28
1677056700000|2023-02-22 09:05:00|2715.5|2704.8|2722.8|2709.8|2722.8|2710.3|2713.3|2704|65
1677057000000|2023-02-22 09:10:00|2724.8|2710|2728.8|2717|2732.3|2718.8|2720.8|2710|15
1677057300000|2023-02-22 09:15:00|2729.8|2717.3|2728.5|2716.8|2730.8|2719.8|2728.3|2716.5|1
1677057600000|2023-02-22 09:20:00|2729.5|2717|2732.8|2722.3|2732.8|2722.3|2729.5|2717|11
1677057900000|2023-02-22 09:25:00|2733|2722.5|2735.8|2725.5|2735.8|2725.8|2733|2722.5|31
1677058200000|2023-02-22 09:30:00|2735.5|2724.5|2729.8|2718.5|2735.5|2724.5|2729.8|2718.3|22
1677058500000|2023-02-22 09:35:00|2727.3|2718.8|2726.3|2715|2727.3|2719|2726.3|2714.8|18
1677058800000|2023-02-22 09:40:00|2725.8|2714.8|2730.8|2717|2731.8|2717.8|2725.8|2714.8|18
1677059100000|2023-02-22 09:45:00|2729.8|2717.3|2728.3|2717.3|2729.8|2718|2728.3|2717|0
1677059400000|2023-02-22 09:50:00|2730.8|2717.8|2732.5|2717.3|2732.5|2718.8|2730.3|2717.3|7
1677059700000|2023-02-22 09:55:00|2731.8|2717.8|2730.8|2717.8|2731.8|2718|2730.8|2716.5|0
1677060000000|2023-02-22 10:00:00|2731.8|2718|2731.8|2717.8|2731.8|2718.8|2731.8|2717.8|0
1677060300000|2023-02-22 10:05:00|2729.8|2718|2732.3|2718|2732.5|2718|2729.8|2718|1
1677060600000|2023-02-22 10:10:00|2732|2717.8|2725.8|2714.8|2732|2717.8|2725.8|2714.8|1
1677060900000|2023-02-22 10:15:00|2725.5|2712.8|2725.5|2709.8|2725.5|2712.8|2725.3|2709|5
1677061200000|2023-02-22 10:20:00|2724.8|2710|2724.8|2710.3|2724.8|2710.3|2723.8|2710|6
1677061500000|2023-02-22 10:25:00|2724.5|2710|2721.8|2709.8|2724.5|2710.8|2721.8|2709.8|0
1677061800000|2023-02-22 10:30:00|2721.3|2711.5|2720.8|2708|2721.3|2711.5|2717.8|2706.8|15
1677062100000|2023-02-22 10:35:00|2720.5|2708.3|2717.8|2708|2720.5|2708.3|2716.3|2708|24
1677062400000|2023-02-22 10:40:00|2719.8|2705.5|2720|2707.8|2720|2707.8|2719.8|2705.5|11
1677062700000|2023-02-22 10:45:00|2717.8||2718.8||2720||2717.8||10
1677063000000|2023-02-22 10:50:00|2720|2708|2718.8|2707.3|2720.5|2710.8|2718.8|2707.3|19
1677063300000|2023-02-22 10:55:00|2715.8|2707.8|2715.5|2703.3|2718.8|2707.8|2715.5|2702.8|38
1677063600000|2023-02-22 11:00:00|2715.3|2703.5|2715|2703.5|2715.5|2703.5|2715|2703.5|0
1677063900000|2023-02-22 11:05:00|2715.5|2703.8|2717.5|2704.8|2717.8|2707.8|2715.5|2703.8|22
1677064200000|2023-02-22 11:10:00|2717.3|2705|2713.3|2699.8|2717.3|2705.8|2713.3|2699.3|47
1677064500000|2023-02-22 11:15:00|2713|2700.5|2707.8|2696.3|2713|2700.8|2705.8|2693|85
1677064800000|2023-02-22 11:20:00|2709|2696|2702.8|2692|2709.8|2696|2702.8|2688.8|7
1677065100000|2023-02-22 11:25:00|2705.3|2692.3|2708.8|2695.8|2712.8|2698.5|2705.3|2692.3|31
1677065400000|2023-02-22 11:30:00|2710.8|2695|2704.8|2691|2710.8|2696.5|2704.8|2691|1
1677065700000|2023-02-22 11:35:00|2704.5|2691.3|2699.3|2685.8|2704.5|2691.3|2699.3|2685.8|21
1677066000000|2023-02-22 11:40:00|2700|2685.3|2695.8|2683.8|2700|2685.8|2695.8|2683.5|58
1677066300000|2023-02-22 11:45:00|2698.8|2684|2698.8|2687.8|2698.8|2687.8|2698|2684|0
1677066600000|2023-02-22 11:50:00|2698.5|2684.3|2695.8|2684.8|2698.8|2685.8|2695.8|2682.8|17
1677066900000|2023-02-22 11:55:00|2697.8|2685.8|2698.8|2688.8|2699.5|2688.8|2697.8|2685.8|19
1677067200000|2023-02-22 12:00:00|2700.5|2689|2703|2690.8|2704.8|2692.5|2699.8|2688.8|25
1677067500000|2023-02-22 12:05:00|2703.3|2691.3|2700.8|2691.8|2704.8|2692.3|2700.8|2691.3|4
1677067800000|2023-02-22 12:10:00|2697.5|2691.3|2702.8|2690.3|2702.8|2691.3|2697.5|2686|33
1677068100000|2023-02-22 12:15:00|2700.8|2688.8|2699.8|2687.3|2700.8|2688.8|2696.5|2686|15
1677068400000|2023-02-22 12:20:00|2698.8|2687|2701.8|2691.3|2701.8|2691.3|2698.8|2687|2
1677068700000|2023-02-22 12:25:00|2702.8|2692.3|2703.3|2693|2703.3|2693|2701.8|2692|6
1677069000000|2023-02-22 12:30:00|2705.8|2695.3|2705.8|2693|2705.8|2696.8|2705.8|2693|8
1677069300000|2023-02-22 12:35:00|2705.5|2692.8|2702.8|2692.3|2705.5|2692.8|2701.8|2689.5|8
1677069600000|2023-02-22 12:40:00|2700.8|2689.3|2700.5|2684.8|2700.8|2692.5|2698.3|2684.8|37
1677069900000|2023-02-22 12:45:00|2700.3|2687.5|2698.5|2686.5|2700.3|2690|2698.5|2684.5|0
1677070200000|2023-02-22 12:50:00|2697.8|2686.3|2698.3|2685.3|2698.5|2686.3|2697.8|2684.8|0
1677070500000|2023-02-22 12:55:00|2696.8|2684.8|2697.8|2684.3|2698.5|2688.8|2696.8|2684.3|1
1677070800000|2023-02-22 13:00:00|2695.8|2682.8|2695.8|2683.5|2695.8|2683.5|2695.8|2682.8|1
1677071100000|2023-02-22 13:05:00|2698.5|2683.8|2697.3|2685.3|2698.5|2687.8|2696.8|2683.8|13
1677071400000|2023-02-22 13:10:00|2695.8|2684.5|2695.8|2685.3|2698.3|2685.8|2695.8|2683.8|2
1677071700000|2023-02-22 13:15:00|2695.5|2685.8|2695.8|2683.8|2695.8|2685.8|2694.5|2682.8|12
1677072000000|2023-02-22 13:20:00|2694.8|2683|2697.8|2686.8|2698.8|2686.8|2694.5|2683|24
1677072300000|2023-02-22 13:25:00|2698.5|2683.8|2693.3|2680.3|2698.5|2686|2690.3|2680|62
1677072600000|2023-02-22 13:30:00|2692.8|2680|2698.5|2684|2698.8|2686.3|2692.8|2680|0
1677072900000|2023-02-22 13:35:00|2698.8|2684.3|2697.8|2684|2698.8|2687.8|2695.8|2684|0
1677073200000|2023-02-22 13:40:00|2697.5|2683.8|2697.8|2685.5|2698.8|2686.3|2695.8|2683.5|1
1677073500000|2023-02-22 13:45:00|2692.8|2684.3|2695.8|2683.8|2697.8|2685.3|2692.8|2683.8|0
1677074100000|2023-02-22 13:55:00|2698.5|2684.3|2697.8|2685.8|2698.8|2686.5|2696.8|2684.3|0
1677074400000|2023-02-22 14:00:00|2698.5|2686|2700.8|2692.5|2700.8|2692.5|2698.5|2686|120
1677074700000|2023-02-22 14:05:00|2700.5|2691|2700.8|2688.5|2700.8|2691|2698.8|2685.8|31
1677075000000|2023-02-22 14:10:00|2699.8|2687.8|2698.3|2688|2699.8|2688|2698.3|2687.8|1
1677075300000|2023-02-22 14:15:00|2696.8|2687.8|2697.8|2684.8|2698.5|2687.8|2696.8|2684.8|40
1677075600000|2023-02-22 14:20:00|2695.8|2682.5|2693.8|2682|2695.8|2683.5|2693.8|2681.8|10
1677075900000|2023-02-22 14:25:00|2693.5|2680.8|2690.8|2678.8|2693.8|2681.3|2689.5|2678.8|25
1677076200000|2023-02-22 14:30:00|2686.8|2679|2693|2679|2693|2679|2686.8|2678|55
1677076500000|2023-02-22 14:35:00|2688.8|2679.3|2688.5|2678.3|2693|2680.5|2688.5|2678.3|16
1677076800000|2023-02-22 14:40:00|2688.8|2678.5|2691.8|2681.5|2692.8|2681.5|2688.8|2678.5|11
1677077100000|2023-02-22 14:45:00|2691.5|2678.8|2691.3|2679.3|2691.5|2679.3|2691.3|2678.8|0
1677077400000|2023-02-22 14:50:00|2690.8|2679|2689.8|2678.8|2690.8|2679|2689.8|2678.8|0
1677077700000|2023-02-22 14:55:00|2690.5|2679.3|2689.3|2678.5|2690.8|2679.5|2689.3|2678.5|8
1677078000000|2023-02-22 15:00:00|2683.8|2678|2682.8|2665|2683.8|2678|2682.8|2662.8|20
1677078300000|2023-02-22 15:05:00|2683.8|2668.8|2683.8|2670.3|2683.8|2670.3|2683.8|2668.8|0
1677078600000|2023-02-22 15:10:00|2679.8|2671.8|2679|2668.5|2679.8|2671.8|2676.8|2668.3|80
1677078900000|2023-02-22 15:15:00|2678.8|2668.8|2683.8|2668.8|2683.8|2668.8|2676.8|2668.3|32
1677140100000|2023-02-23 08:15:00|2683.8|2662.8|2697.8|2677.8|2697.8|2677.8|2683.8|2662.8|0
1677140400000|2023-02-23 08:20:00||2678.8||2680.8||2680.8||2678.8|1
1677140700000|2023-02-23 08:25:00|2697.5|2681.3|2697.3|2681.8|2697.5|2681.8|2695.8|2681.3|17
1677141000000|2023-02-23 08:30:00|2696|2682.3|2700.8|2680.8|2702|2690.8|2696|2678|90
1677141300000|2023-02-23 08:35:00|2700.5|2687.8|2697.5|2680.8|2700.5|2687.8|2695.8|2680.8|6
1677141600000|2023-02-23 08:40:00|2700|2684.3|2704.8|2693.3|2705.3|2693.3|2700|2684|19
1677141900000|2023-02-23 08:45:00|2705.5|2693.5|2707|2694.5|2714|2699.8|2705.3|2693.5|36
1677142200000|2023-02-23 08:50:00|2705.8|2693.8|2705.3|2693.3|2705.8|2695.8|2703.8|2692|30
1677142500000|2023-02-23 08:55:00|2704.8|2693|2700.8|2688.8|2704.8|2693|2700.8|2687.8|22
1677142800000|2023-02-23 09:00:00|2702.5|2690.3|2698.8|2687.8|2702.5|2690.8|2698.8|2687.8|5
1677143100000|2023-02-23 09:05:00|2700.8|2687|2696.5|2681|2700.8|2690.8|2696.5|2680.8|39
1677143400000|2023-02-23 09:10:00|2695.8|2681.3|2695.8|2681.8|2695.8|2684.3|2695.8|2681.3|0
1677143700000|2023-02-23 09:15:00|2697.8|2682|2698.5|2687.8|2698.8|2687.8|2696.8|2682|10
1677144000000|2023-02-23 09:20:00|2699.8|2686.8|2694.3|2682|2699.8|2686.8|2694.3|2682|14
1677144300000|2023-02-23 09:25:00|2694|2680.8|2689.5|2678|2694|2680.8|2689.5|2677.3|14
1677144600000|2023-02-23 09:30:00|2689.3|2677.8|2683.8|2672.8|2689.3|2677.8|2683.8|2671.8|2
1677144900000|2023-02-23 09:35:00|2683.5|2671.8|2686.8|2673.3|2686.8|2676.8|2683.5|2671|30
1677145200000|2023-02-23 09:40:00|2688.8|2673|2688.8|2676.5|2688.8|2676.5|2688.8|2673|0
1677145500000|2023-02-23 09:45:00|2689.8|2677.3|2691.8|2679.3|2691.8|2679.3|2689.8|2677.3|0
1677145800000|2023-02-23 09:50:00|2694.5|2681.5|2699.8|2686.8|2701|2686.8|2694.5|2680|10
1677146100000|2023-02-23 09:55:00|2702.5|2687|2695.8|2685|2702.5|2688|2694.8|2684.3|15
1677146400000|2023-02-23 10:00:00|2698.5|2687.8|2701.3|2689.8|2701.3|2689.8|2696.5|2684.5|11
1677146700000|2023-02-23 10:05:00|2701|2690|2700|2686.3|2701|2690|2697.5|2685.8|6
1677147000000|2023-02-23 10:10:00|2700.3|2687|2700.5|2688|2700.5|2688|2700.3|2687|10
1677147300000|2023-02-23 10:15:00|2703.5|2688.3|2701|2689.3|2704.3|2692|2701|2688.3|5
1677147600000|2023-02-23 10:20:00|2701.3|2686.3|2701|2686.8|2701.3|2686.8|2701|2686|0
1677147900000|2023-02-23 10:25:00|2700.8|2686|2696.8|2683.3|2700.8|2686|2696.8|2683.3|0
1677148200000|2023-02-23 10:30:00|2695.8|2683|2699.8|2688.8|2700|2688.8|2693.8|2683|2
1677148500000|2023-02-23 10:35:00|2700.8|2689|2699.5|2685|2700.8|2689.8|2698.8|2684.8|18
1677148800000|2023-02-23 10:40:00|2699|2684.8|2698.3|2686.3|2699|2686.3|2698|2684.8|0
1677149100000|2023-02-23 10:45:00|2698.5|2687|2697.8|2686.3|2699.8|2687.3|2697.8|2686.3|0
1677149400000|2023-02-23 10:50:00|2697.5|2685.8|2699.8|2691.3|2699.8|2691.3|2696.5|2684.8|12
1677149700000|2023-02-23 10:55:00|2700.8|2691.5|2704.8|2694.8|2705.8|2694.8|2700.8|2691.3|33
1677150000000|2023-02-23 11:00:00|2705|2695.5|2705.8|2693.5|2707.8|2695.5|2704.8|2692.8|50
1677150300000|2023-02-23 11:05:00|2704.8|2692.8|2704.5|2692.5|2704.8|2692.8|2704.5|2692.5|0
1677150600000|2023-02-23 11:10:00|2704.8|2693.3|2708.8|2696.5|2708.8|2696.5|2704.8|2693.3|6
1677150900000|2023-02-23 11:15:00|2709.8|2697.8|2708.8|2696.8|2709.8|2697.8|2707.8|2696.5|13
1677151200000|2023-02-23 11:20:00|2709.5|2697|2709|2697.3|2709.5|2697.3|2709|2697|0
1677151500000|2023-02-23 11:25:00||2697.5||2697.5||2697.5||2697.5|0
1677151800000|2023-02-23 11:30:00|2707.8|2697.8|2704.8|2692.8|2707.8|2697.8|2704.8|2692.8|55
1677152100000|2023-02-23 11:35:00|2704.5|2692.5|2704.5|2692.5|2704.5|2692.5|2704.5|2692.5|0
1677152400000|2023-02-23 11:40:00|2704.3|2692.3|2703.8|2690|2704.3|2692.3|2703.8|2690|0
1677152700000|2023-02-23 11:45:00|2703.3|2690.3|2701.5|2687.8|2703.3|2690.3|2699.8|2687.8|0
1677153000000|2023-02-23 11:50:00|2701.8|2688.3|2699.8|2689.3|2701.8|2689.3|2699.8|2688.3|0
1677153300000|2023-02-23 11:55:00|2700.5|2688.8|2701.8|2692.8|2702.8|2692.8|2699.8|2688.8|11
1677153600000|2023-02-23 12:00:00|2702.8|2693|2702.8|2690.3|2703.3|2693|2702.5|2690|22
1677153900000|2023-02-23 12:05:00|2703.3|2691|2701|2690|2703.3|2691|2701|2690|0
1677154200000|2023-02-23 12:10:00||2690.3||2690.3||2690.3||2690.3|0
1677154500000|2023-02-23 12:15:00|2703.3|2691|2703.3|2692.8|2703.3|2692.8|2703.3|2691|1
1677154800000|2023-02-23 12:20:00|2705.8|2693.5|2705.8|2695.5|2705.8|2695.5|2705.8|2693.5|5
1677155100000|2023-02-23 12:25:00|2706.8|2695.3|2706.8|2695.3|2706.8|2695.3|2706.8|2695.3|15
1677155400000|2023-02-23 12:30:00|2705.8|2693.8|2705.5|2693.5|2705.8|2693.8|2705.5|2693.5|10
1677155700000|2023-02-23 12:35:00|2704.8|2692.8|2704.5|2692.5|2704.8|2692.8|2704.5|2692.5|0
1677156000000|2023-02-23 12:40:00|2704.8|2690.8|2704.8|2692.5|2704.8|2692.5|2704.8|2690.8|0
1677156300000|2023-02-23 12:45:00|2704.5|2690.8|2701.5|2691|2704.5|2691|2701.5|2690.8|0
1677156600000|2023-02-23 12:50:00|2704.8|2691.3|2704.8|2691.3|2704.8|2691.8|2703.3|2690.8|1
1677156900000|2023-02-23 12:55:00|2704.5|2691|2704.5|2693.3|2704.5|2693.3|2704.5|2691|0
1677157200000|2023-02-23 13:00:00|2704.3||2704.3||2704.3||2704.3||0
1677157500000|2023-02-23 13:05:00|2704.5|2695.3|2708.8|2696.3|2709.8|2699.3|2704.5|2695.3|22
1677157800000|2023-02-23 13:10:00|2709.8|2696.5|2712.3|2701.3|2713.8|2702.8|2709.8|2696.5|15
1677158100000|2023-02-23 13:15:00|2711.8|2701|2710.8|2698.5|2711.8|2701|2709|2698.3|21
1677158400000|2023-02-23 13:20:00|2710.5|2697.8|2709.8|2697.8|2710.5|2697.8|2709.8|2697.8|0
1677158700000|2023-02-23 13:25:00|2710.5|2698|2709.8|2695.8|2710.5|2698|2708.8|2695.8|0
1677159000000|2023-02-23 13:30:00|2709.5|2695|2705.8|2693.3|2709.5|2695|2705.8|2693|6
1677159300000|2023-02-23 13:35:00|2704.8|2693.5|2705.8|2693|2706.8|2694.8|2704.8|2693|5
1677159600000|2023-02-23 13:40:00||2693.3||2693.3||2693.3||2693.3|0
1677159900000|2023-02-23 13:45:00|2707.8|2693.5|2707.8|2696|2707.8|2696.8|2707.8|2693.5|35
1677160200000|2023-02-23 13:50:00|2705.8|2694|2707.8|2697.8|2707.8|2698|2705.8|2694|5
1677160800000|2023-02-23 14:00:00|2710|2696.8|2708.8|2694.5|2710|2696.8|2705.8|2694.3|6
1677161100000|2023-02-23 14:05:00|2708.5|2694.8|2707.8|2694.8|2708.5|2696.8|2707.8|2694.5|3
1677161400000|2023-02-23 14:10:00|2708.8|2695.8|2709.8|2700.8|2710.3|2700.8|2707.8|2695.8|11
1677161700000|2023-02-23 14:15:00|2710.8|2701.8|2715|2705.8|2715|2705.8|2710.8|2701.8|30
1677162000000|2023-02-23 14:20:00|2714.8|2703.3|2717.8|2705.8|2717.8|2705.8|2714.8|2700.3|54
1677162300000|2023-02-23 14:25:00|2718.8|2707.5|2721.8|2711.8|2721.8|2711.8|2718.8|2707.5|55
1677162600000|2023-02-23 14:30:00|2720.8|2712|2724|2711.5|2724|2713.8|2720.8|2710.3|104
1677162900000|2023-02-23 14:35:00|2723.8|2711.8|2723.8|2713.8|2725.8|2715.8|2723.8|2711.8|18
1677163200000|2023-02-23 14:40:00|2725|2714|2729.8|2717.5|2729.8|2717.5|2725|2714|11
1677163500000|2023-02-23 14:45:00|2729.5|2716.8|2729.8|2717.8|2729.8|2717.8|2727.8|2715.8|1
1677163800000|2023-02-23 14:50:00||2718.8||2717.8||2720.8||2717.8|8
1677164100000|2023-02-23 14:55:00|2729.5|2717|2729.8|2716.3|2729.8|2718|2728.5|2716.3|2
1677164400000|2023-02-23 15:00:00|2727.8|2715.8|2728.8|2715.8|2728.8|2715.8|2727.8|2709.8|14
1677164700000|2023-02-23 15:05:00|2723.8|2710.8|2727.8|2715.8|2729.8|2715.8|2723.8|2710.8|2
1677165000000|2023-02-23 15:10:00|2723.8|2711.8|2727.8|2711.8|2727.8|2715.8|2723.8|2711.8|19
1677165300000|2023-02-23 15:15:00|2723.8|2715.8|2727.3|2716.8|2729.3|2716.8|2723.8|2712.8|15
1677226500000|2023-02-24 08:15:00|2727.3|2716.8|2727.3|2716.8|2727.3|2716.8|2727.3|2716.8|0
1677228000000|2023-02-24 08:40:00|2728|2717.8|2725.8|2711.3|2728|2717.8|2725|2703|24
1677228300000|2023-02-24 08:45:00|2725.5|2711|2728|2717.8|2728|2717.8|2725|2711|7
1677228600000|2023-02-24 08:50:00|2727.8|2714|2725.8|2712|2727.8|2716.8|2724.3|2710.3|100
1677228900000|2023-02-24 08:55:00|2726.3|2712.8|2722.8|2708.8|2726.8|2713|2716.8|2708.3|21
1677229200000|2023-02-24 09:00:00|2719.8|2709|2727.8|2715.8|2728|2715.8|2719.8|2709|4
1677229500000|2023-02-24 09:05:00|2728|2715|2728|2712.8|2728|2716.8|2721.8|2712|22
1677229800000|2023-02-24 09:10:00|2721.3|2713|2732.8|2720.5|2732.8|2720.5|2721.3|2712.8|24
1677230100000|2023-02-24 09:15:00|2735.3|2723|2734.8|2723|2735.8|2723.3|2734.8|2723|10
1677230400000|2023-02-24 09:20:00|2734.5|2722.8|2732.8|2719|2734.5|2722.8|2732.8|2717.3|5
1677230700000|2023-02-24 09:25:00|2732.5|2719.8|2732.5|2720.5|2732.5|2720.5|2732.5|2719.8|0
1677231000000|2023-02-24 09:30:00|2732.3|2720.8|2732.3|2717.8|2732.3|2720.8|2732|2716.3|20
1677231300000|2023-02-24 09:35:00|2732|2717.3|2730.8|2717|2732|2718|2730.8|2717|0
1677231600000|2023-02-24 09:40:00|2732.8|2718.5|2732.8|2718.5|2732.8|2718.5|2730.8|2716.8|0
1677231900000|2023-02-24 09:45:00|2732.5|2717.8|2726.3|2718|2732.5|2718|2726.3|2717.8|20
1677232200000|2023-02-24 09:50:00|2728.5|2717.8|2730.8|2716.8|2734.5|2720.3|2728.5|2716.5|42
1677232500000|2023-02-24 09:55:00|2730.5|2716.5|2729|2716.5|2730.5|2716.8|2729|2716.5|0
1677232800000|2023-02-24 10:00:00|2728.8|2711.3|2726.8|2709.3|2728.8|2711.3|2725.5|2709.3|10
1677233100000|2023-02-24 10:05:00|2726.5|2709.5|2727.8|2713.3|2727.8|2713.3|2725.8|2709.3|0
1677233400000|2023-02-24 10:10:00|2726|2713.8|2726|2716.8|2726|2717.8|2726|2712.5|50
1677233700000|2023-02-24 10:15:00|2727.8|2715.8|2727.8|2715|2727.8|2717.8|2727.8|2712.8|42
1677234000000|2023-02-24 10:20:00||2714.3||2716||2716||2714|0
1677234300000|2023-02-24 10:25:00|2730|2716.3|2729.8|2716.5|2730|2716.5|2729.8|2716|0
1677234600000|2023-02-24 10:30:00||2716.3||2717.8||2717.8||2716.3|0
1677234900000|2023-02-24 10:35:00|2729.5|2716.8|2729.3|2715|2729.8|2716.8|2729.3|2715|0
1677235200000|2023-02-24 10:40:00|2729.5|2714.3|2724.5|2712.8|2729.5|2715|2724.5|2711.8|4
1677235500000|2023-02-24 10:45:00||2712.5||2712.8||2712.8||2712.5|0
1677235800000|2023-02-24 10:50:00|2723.8|2713|2723.8|2713|2723.8|2713|2723.8|2713|0
1677236100000|2023-02-24 10:55:00|2724.5|2713.3|2729.8|2716|2729.8|2716|2724.5|2713.3|10
1677236400000|2023-02-24 11:00:00||2716.5||2715.8||2716.5||2715.8|1
1677236700000|2023-02-24 11:05:00|2728.8|2714.5|2728|2714.3|2729|2715.3|2727.8|2714.3|5
1677237000000|2023-02-24 11:10:00|2725.8|2713.5|2724.5|2714|2725.8|2714|2724.5|2713.5|2
1677237300000|2023-02-24 11:15:00|2723.8|2713.8|2723.8|2713.3|2723.8|2713.8|2723.8|2713|27
1677237600000|2023-02-24 11:20:00|2722.8|2713|2722.8|2712.8|2722.8|2713.3|2721.8|2712.8|16
1677237900000|2023-02-24 11:25:00|2722|2712.5|2722.8|2708.8|2722.8|2712.5|2722|2707.8|21
1677238200000|2023-02-24 11:30:00|2721.8|2709|2718.8|2709|2721.8|2709|2718.8|2709|2
1677238500000|2023-02-24 11:35:00|2718.5|2709.8|2716.8|2706.3|2718.5|2710|2716.8|2706|9
1677238800000|2023-02-24 11:40:00|2717.8|2707.3|2719.8|2705.3|2721.8|2708.8|2717.8|2704.3|10
1677239100000|2023-02-24 11:45:00|2720.8|2706.3|2717.8|2707.8|2720.8|2708.5|2717.8|2705.3|0
1677239400000|2023-02-24 11:50:00|2720.8|2706.8|2722.8|2709|2722.8|2709.8|2720.8|2706.5|5
1677239700000|2023-02-24 11:55:00|2720.8|2707.8|2722.8|2708.5|2722.8|2708.5|2720.8|2705.8|0
1677240000000|2023-02-24 12:00:00||2708.8||2710||2710||2708.8|0
1677240600000|2023-02-24 12:10:00|2720.8||2720.8||2721.8||2720.8||0
1677240900000|2023-02-24 12:15:00|2719.8||2721.8||2721.8||2719.5||0
1677241200000|2023-02-24 12:20:00|2720.8||2722.8||2722.8||2720.8||9
1677241500000|2023-02-24 12:25:00|2721.8||2722.8||2722.8||2720.8||0
1677241800000|2023-02-24 12:30:00|2720.8|2709.8|2720.8|2709.8|2720.8|2709.8|2720.8|2709.8|0
1677242100000|2023-02-24 12:35:00|2720.5|2709|2716.5|2704.8|2720.5|2709|2715.8|2704.8|36
1677242400000|2023-02-24 12:40:00|2715.5|2704.5|2720.8|2708.8|2722.8|2710.3|2715.5|2704.3|2
1677242700000|2023-02-24 12:45:00|2720.5|2708|2718.8|2707|2720.5|2708|2718.8|2707|0
1677243000000|2023-02-24 12:50:00|2719.8|2707.3|2720.8|2708.5|2720.8|2708.5|2719.8|2707.3|0
1677243300000|2023-02-24 12:55:00||2707.3||2707.5||2707.5||2707.3|0
1677243600000|2023-02-24 13:00:00|2718.8||2718.8||2718.8||2718.8||0
1677243900000|2023-02-24 13:05:00|2719.8|2707.3|2719.8|2705.3|2719.8|2707.3|2719.8|2705|5
1677244200000|2023-02-24 13:10:00|2718.8|2705|2717.8|2705.3|2718.8|2705.3|2717.8|2705|0
1677244500000|2023-02-24 13:15:00|2716.8|2705|2716.5|2705.5|2716.8|2705.5|2716.5|2705|1
1677244800000|2023-02-24 13:20:00|2718.8|2705.8|2720.3|2711|2720.8|2711|2718.8|2705.8|10
1677245100000|2023-02-24 13:25:00|2720|2711.3|2722.8|2711|2724.8|2712.5|2720|2711|40
1677245400000|2023-02-24 13:30:00|2721.8|2710|2720.8|2704.8|2721.8|2710|2716.8|2703.5|21
1677245700000|2023-02-24 13:35:00|2719.8|2703.5|2717.8|2703.5|2719.8|2707.3|2714.8|2703.3|5
1677246000000|2023-02-24 13:40:00|2714.8|2704.5|2716.8|2706|2718.8|2706.3|2714.8|2704.5|10
1677246300000|2023-02-24 13:45:00|2718.8|2706.8|2717.8|2708.8|2719.5|2708.8|2716.8|2706.8|15
1677246600000|2023-02-24 13:50:00|2716.8|2707.3|2715.8|2705.8|2716.8|2707.3|2715.8|2704.8|0
1677246900000|2023-02-24 13:55:00|2715.5|2707.8|2717.8|2708|2717.8|2708.8|2714.8|2705.8|18
1677247200000|2023-02-24 14:00:00|2717.5|2707|2715.5|2705|2717.5|2707|2715.5|2704.8|4
1677247500000|2023-02-24 14:05:00|2714.8|2704.8|2711.8|2702|2714.8|2704.8|2710.8|2702|22
1677247800000|2023-02-24 14:10:00|2712.8|2702.3|2712.8|2702.3|2712.8|2702.3|2712.8|2702.3|5
1677248100000|2023-02-24 14:15:00|2711.8|2703.8|2711.8|2702.3|2712.8|2703.8|2711.8|2702|10
1677248400000|2023-02-24 14:20:00|2710.8|2702|2710.8|2702|2711.8|2702|2710.8|2701.8|20
1677248700000|2023-02-24 14:25:00|2709.8|2699.8|2709.8|2700|2711.8|2702.8|2709.8|2699.8|35
1677249000000|2023-02-24 14:30:00|2710.8|2699.8|2711.8|2702.8|2711.8|2702.8|2710.8|2699.8|27
1677249300000|2023-02-24 14:35:00|2713|2704.8|2713.8|2702.8|2714.8|2705.8|2712|2702.8|26
1677249600000|2023-02-24 14:40:00|2713.5|2701.8|2712.8|2700.8|2713.8|2703.8|2710.5|2700.8|9
1677249900000|2023-02-24 14:45:00|2712.5|2700.3|2710.8|2700.5|2712.5|2700.8|2709.8|2700.3|6
1677250200000|2023-02-24 14:50:00|2710.3|2701.5|2710.8|2701.3|2711.8|2702.8|2709.8|2700.5|33
1677250500000|2023-02-24 14:55:00|2711.8|2701.5|2710.8|2701.3|2711.8|2701.5|2710.8|2701.3|11
1677250800000|2023-02-24 15:00:00|2711.8||2711.8||2711.8||2711.8||0
1677251100000|2023-02-24 15:05:00||2700.8||2699.8||2700.8||2699.8|9
1677251400000|2023-02-24 15:10:00||2700||2699.8||2700||2699.8|2
1677251700000|2023-02-24 15:15:00|2710.8|2700|2715.8|2700|2715.8|2700|2710.8|2700|2
1677572100000|2023-02-28 08:15:00|2715.8|2700|2715.8|2700|2715.8|2700|2715.8|2700|0
1677572700000|2023-02-28 08:25:00|2700.8|2688.8|2715.8|2692.8|2715.8|2692.8|2700.8|2687.8|3
1677573000000|2023-02-28 08:30:00|2715.5|2693.8|2715.8|2705.8|2715.8|2705.8|2713.8|2693.8|5
1677573300000|2023-02-28 08:35:00|2715.5|2704.8|2710.8|2695.3|2715.5|2704.8|2710.3|2695.3|21
1677573600000|2023-02-28 08:40:00|2707.8|2694.8|2715.8|2702.8|2715.8|2702.8|2707.8|2694.8|15
1677573900000|2023-02-28 08:45:00|2718.8|2703|2720.8|2710.8|2720.8|2710.8|2716.8|2703|42
1677574200000|2023-02-28 08:50:00|2722.8|2711|2723.8|2714.8|2723.8|2714.8|2722.8|2710.8|12
1677574500000|2023-02-28 08:55:00|2725.8|2713.3|2722.8|2712|2725.8|2714.3|2722.3|2712|12
1677574800000|2023-02-28 09:00:00|2723.3|2711.5|2725.8|2715.5|2725.8|2717.5|2723.3|2711.5|16
1677575100000|2023-02-28 09:05:00|2726.8|2715.8|2728.8|2718.8|2730.3|2718.8|2726.8|2715.8|2
1677575400000|2023-02-28 09:10:00|2726.8|2716.8|2727.8|2716.8|2729|2716.8|2726.8|2715.3|9
1677575700000|2023-02-28 09:15:00|2726.8|2717.8|2725.8|2715.3|2728.8|2717.8|2725.8|2715.3|32
1677576000000|2023-02-28 09:20:00|2722.8|2713.8|2722.8|2712.3|2722.8|2713.8|2722.8|2712.3|25
1677576300000|2023-02-28 09:25:00|2720.8|2708.8|2720.8|2707.8|2720.8|2708.8|2720.8|2707.5|5
1677576600000|2023-02-28 09:30:00|2719.8|2708|2719.8|2710.3|2720.8|2710.3|2719.8|2708|3
1677576900000|2023-02-28 09:35:00|2720.8|2710.5|2721.8|2710.5|2722.8|2711.5|2720.8|2710.5|5
1677577200000|2023-02-28 09:40:00|2720.8|2710.3|2725.8|2712|2725.8|2712|2720.8|2710.3|13
1677577500000|2023-02-28 09:45:00|2723.8|2712.3|2723.8|2713.8|2723.8|2713.8|2722.8|2712.3|2
1677577800000|2023-02-28 09:50:00|2725.8|2715.8|2723.8|2713.3|2728.8|2717.8|2723.8|2713.3|10
1677578100000|2023-02-28 09:55:00|2724.8|2713|2722.8|2712.8|2724.8|2714|2722.8|2712.8|2
1677578400000|2023-02-28 10:00:00|2721.8|2711.5|2721.8|2710.3|2721.8|2711.5|2721.8|2710.3|0
1677578700000|2023-02-28 10:05:00|2720.8||2720.8||2720.8||2720.8||1
1677579000000|2023-02-28 10:10:00|2719.8|2708.3|2718.8|2708.3|2719.8|2708.8|2718.3|2707.8|7
1677579300000|2023-02-28 10:15:00|2719.8|2708.8|2716.5|2706.8|2719.8|2708.8|2716.5|2706.8|2
1677579600000|2023-02-28 10:20:00|2715.8|2706.5|2718.8|2707.8|2719.8|2707.8|2715.8|2706|33
1677579900000|2023-02-28 10:25:00|2719.8|2708|2722.8|2710.3|2722.8|2710.8|2719.8|2708|14
1677580200000|2023-02-28 10:30:00|2721.8|2710|2720.8|2709|2721.8|2710.5|2720.8|2708.5|0
1677580500000|2023-02-28 10:35:00|2721.8|2709.3|2723.8|2711.8|2723.8|2711.8|2721.8|2709.3|11
1677580800000|2023-02-28 10:40:00||2712||2712.5||2712.5||2712|0
1677581100000|2023-02-28 10:45:00|2724.8|2713.3|2723.8|2712.5|2724.8|2713.3|2723.8|2712.5|5
1677581400000|2023-02-28 10:50:00|2724.8|2712.8|2725.8|2714.5|2726.8|2714.5|2721.8|2712.5|12
1677581700000|2023-02-28 10:55:00|2726.8|2714.8|2733|2718.5|2733|2718.5|2726.8|2714.8|21
1677582000000|2023-02-28 11:00:00|2733.3|2718.8|2729.8|2718.3|2733.3|2718.8|2729.8|2717|30
1677582300000|2023-02-28 11:05:00|2728.8|2717.3|2728.5|2716.5|2728.8|2717.3|2728.5|2716.5|0
1677582600000|2023-02-28 11:10:00|2727.8|2716.8|2727.8|2717|2727.8|2717|2727.8|2716.5|0
1677582900000|2023-02-28 11:15:00||2718||2718||2718||2718|1
1677583200000|2023-02-28 11:20:00|2726|2716.5|2727.8|2717.8|2727.8|2717.8|2726|2716.5|5
1677583500000|2023-02-28 11:25:00|2728.8|2718.5|2730.8|2719.8|2730.8|2719.8|2728.8|2718.3|19
1677583800000|2023-02-28 11:30:00|2729.8|2720|2731.8|2720|2731.8|2720|2729.8|2720|0
1677584100000|2023-02-28 11:35:00|2731.5|2720.3|2731.5|2720.3|2731.5|2720.3|2731.5|2720.3|0
1677584400000|2023-02-28 11:40:00|2730.8|2720|2730|2721.8|2731.5|2721.8|2729.8|2720|5
1677584700000|2023-02-28 11:45:00|2730.3|2721.3|2726.8|2716|2730.3|2721.3|2726.8|2716|36
1677585000000|2023-02-28 11:50:00||2715.3||2715.3||2715.3||2715|0
1677585300000|2023-02-28 11:55:00||2715||2716||2716||2715|0
1677585600000|2023-02-28 12:00:00|2724.8|2715.3|2727.8|2716|2728.3|2717|2724.8|2715.3|16
1677585900000|2023-02-28 12:05:00|2728.3|2716.3|2729.3|2717.3|2730|2717.5|2728.3|2716.3|17
1677586200000|2023-02-28 12:10:00||2717.5||2717.5||2717.5||2717.5|0
1677586500000|2023-02-28 12:15:00|2730.3|2717.8|2730.8|2719.5|2732.8|2719.5|2729.8|2717.5|23
1677586800000|2023-02-28 12:20:00|2730.5|2718.3|2728.8|2717|2730.5|2718.5|2728.8|2717|1
1677587100000|2023-02-28 12:25:00|2728.5|2717.8|2727.8|2716.3|2728.5|2717.8|2727.8|2716.3|0
1677587400000|2023-02-28 12:30:00||2716||2716||2716.3||2716|0
1677587700000|2023-02-28 12:35:00|2726.8|2715.3|2726.8|2715.8|2726.8|2716.3|2726.8|2715.3|0
1677588000000|2023-02-28 12:40:00|2725.8|2715.5|2727.5|2718.5|2727.8|2718.5|2725.8|2715|11
1677588300000|2023-02-28 12:45:00|2727.8|2719.3|2730.5|2721|2730.5|2721|2727.8|2719.3|19
1677588600000|2023-02-28 12:50:00|2730.8|2721.3|2734.5|2722.8|2737.8|2725.3|2730.8|2721.3|40
1677588900000|2023-02-28 12:55:00|2733.8|2722|2732.8|2722|2733.8|2722|2731.5|2721.8|9
1677589200000|2023-02-28 13:00:00|2734.5|2722.3|2733.5|2722|2734.5|2723|2733.5|2722|5
1677589500000|2023-02-28 13:05:00|2733.8|2722.3|2734.8|2724.8|2734.8|2725.5|2733.8|2722.3|17
1677589800000|2023-02-28 13:10:00||2724||2724.8||2724.8||2724|1
1677590100000|2023-02-28 13:15:00|||||||||1
1677590400000|2023-02-28 13:20:00|2732.3|2722|2732.8|2723.8|2732.8|2723.8|2731.8|2722|32
1677590700000|2023-02-28 13:25:00|2733.5|2723.5|2733.5|2723|2733.5|2723.5|2733.5|2723|1
1677591000000|2023-02-28 13:30:00|2730.8|2723.3|2732.8|2721.8|2733.5|2723.3|2730.8|2721.5|2
1677591300000|2023-02-28 13:35:00|2734.3|2722.3|2735.8|2726.5|2735.8|2726.5|2734.3|2721.8|24
1677591600000|2023-02-28 13:40:00|2736.8|2726.3|2734.8|2724.3|2737.8|2728.3|2733.8|2724|35
1677591900000|2023-02-28 13:45:00|2735.8|2724|2737.5|2727.8|2737.8|2727.8|2735.8|2723.8|20
1677592200000|2023-02-28 13:50:00|2737.8|2728|2740.8|2732.3|2740.8|2732.3|2737.8|2728|25
1677592500000|2023-02-28 13:55:00|2742.8|2732.8|2740.8|2730.5|2742.8|2732.8|2740.8|2729.5|80
1677592800000|2023-02-28 14:00:00|2741.8|2730.8|2745.8|2736|2745.8|2736|2741.8|2730.8|22
1677593100000|2023-02-28 14:05:00|2748|2736.8|2746.8|2736.8|2748|2736.8|2746.8|2736.8|7
1677593400000|2023-02-28 14:10:00|2743.8|2735.8|2747.8|2737.8|2747.8|2737.8|2743.5|2732.5|61
1677593700000|2023-02-28 14:15:00|2748|2739.3|2746.8|2734.8|2748.8|2739.3|2746.8|2734.8|19
1677594000000|2023-02-28 14:20:00|2747.8|2735.5|2746.8|2734.8|2747.8|2735.5|2744.8|2734|7
1677594300000|2023-02-28 14:25:00|2747.8|2735.8|2747.8|2736|2749.8|2737.3|2746.8|2735.3|9
1677594600000|2023-02-28 14:30:00|2745.8|2735.8|2744.3|2732.3|2745.8|2735.8|2744.3|2732.3|0
1677594900000|2023-02-28 14:35:00|2743.8|2732.8|2740.8|2732|2743.8|2732.8|2740.8|2732|16
1677595200000|2023-02-28 14:40:00|2742.8|2732.3|2741.8|2732.3|2742.8|2732.5|2740.8|2732.3|55
1677595500000|2023-02-28 14:45:00|2742.3|2732.8|2744.8|2733.8|2744.8|2733.8|2742.3|2732.8|7
1677595800000|2023-02-28 14:50:00|2744.5|2733.3|2741.8|2730.8|2744.5|2733.3|2741.8|2730.8|5
1677596100000|2023-02-28 14:55:00|2740.8|2729.8|2745.5|2723.8|2745.8|2730|2733.8|2723.8|19
1677596400000|2023-02-28 15:00:00|2745.8|2721.8|2749.8|2720|2749.8|2721.8|2745.8|2719.8|6
1677596700000|2023-02-28 15:05:00|2750.5|2742.8|2753.8|2720.8|2753.8|2742.8|2750.5|2720.8|3
1677597000000|2023-02-28 15:10:00|2750.8|2742.8|2743.8|2724.8|2750.8|2742.8|2743.8|2720.8|23
1677597300000|2023-02-28 15:15:00|2741.8|2725.8|2740.8|2725.8|2741.8|2725.8|2740.8|2725.8|0
1677658500000|2023-03-01 08:15:00|2740.8|2725.8|2740.8|2725.8|2740.8|2725.8|2740.8|2725.8|0
1677658800000|2023-03-01 08:20:00|2741.8|2708|2748.8|2708.5|2760.8|2738.8|2741.8|2708|19
1677659100000|2023-03-01 08:25:00|2750.5|2708.8|2750.3|2710.8|2750.5|2710.8|2750.3|2708.8|0
1677659400000|2023-03-01 08:30:00|2748.8|2718.3|2748.8|2732.8|2748.8|2732.8|2748.8|2718.3|0
1677659700000|2023-03-01 08:35:00|2745.8|2718.8|2738.8|2711|2745.8|2729|2725.8|2711|9
1677660000000|2023-03-01 08:40:00|2730.8|2717.8|2735.8|2717.8|2744.8|2725.3|2730.8|2717.8|12
1677660300000|2023-03-01 08:45:00|2741.8|2728.3|2740.8|2726.8|2744.5|2730.3|2736.3|2717.8|20
1677660600000|2023-03-01 08:50:00||2727||2728.8||2728.8||2726.8|0
1677660900000|2023-03-01 08:55:00|2743.3|2729|2748.8|2736.5|2748.8|2736.5|2742.8|2729|4
1677661200000|2023-03-01 09:00:00|2750.3|2738|2750.3|2737.8|2750.3|2738|2748.8|2737|0
1677661500000|2023-03-01 09:05:00|2750|2737|2748.8|2739.8|2750|2739.8|2747.8|2736|0
1677661800000|2023-03-01 09:10:00|2750.8|2741.8|2750.8|2739|2750.8|2741.8|2750.5|2739|4
1677662100000|2023-03-01 09:15:00|2752.5|2740|2754.8|2745|2755.3|2745|2751.8|2738.5|18
1677662400000|2023-03-01 09:20:00|2755.8|2745.8|2754.8|2742.8|2755.8|2746|2754.8|2742.8|43
1677662700000|2023-03-01 09:25:00|2754.3|2742.5|2750.8|2738.8|2755.3|2744.3|2749.8|2738.8|11
1677663000000|2023-03-01 09:30:00||2737.8||2738.8||2738.8||2737.8|0
1677663300000|2023-03-01 09:35:00|||||||||2
1677663600000|2023-03-01 09:40:00|2749.8|2738.3|2749.8|2737.8|2750.8|2738.8|2746.8|2737.8|11
1677663900000|2023-03-01 09:45:00||2736.8||2737.3||2737.3||2736.5|0
1677664200000|2023-03-01 09:50:00|2749.5|2737.8|2749.5|2737.8|2749.5|2741.5|2749.5|2737.8|0
1677664500000|2023-03-01 09:55:00|2749.8|2737.5|2749.8|2738|2749.8|2738|2749.8|2735.8|0
1677664800000|2023-03-01 10:00:00|2750.8|2737|2750.8|2739|2750.8|2741.8|2750.8|2737|7
1677665100000|2023-03-01 10:05:00|2749.3|2738.5|2754.3|2740|2755.3|2742.8|2746.8|2738.5|11
1677665400000|2023-03-01 10:10:00|2753.8|2739.8|2753.8|2740|2754.8|2740.3|2753.5|2739.8|0
1677665700000|2023-03-01 10:15:00|2752.8|2739.3|2755.3|2741.5|2755.3|2741.8|2752.8|2738.8|7
1677666000000|2023-03-01 10:20:00|2755.8|2741|2760.3|2747|2760.8|2752.3|2755.8|2741|46
1677666300000|2023-03-01 10:25:00|2760.8|2746.8|2764.8|2753.8|2764.8|2753.8|2760.8|2746.8|7
1677666600000|2023-03-01 10:30:00|2765.3|2756.5|2765.3|2753.8|2765.3|2756.5|2765.3|2753.8|0
1677666900000|2023-03-01 10:35:00|2765.5|2754|2766.5|2754.3|2766.8|2754.5|2765.5|2752.8|5
1677667200000|2023-03-01 10:40:00|2766.3|2754.5|2765.8|2754.5|2766.3|2754.5|2765.8|2754.5|0
1677667500000|2023-03-01 10:45:00|2766.3|2754.8|2767.5|2758.8|2767.5|2758.8|2766.3|2754.8|14
1677667800000|2023-03-01 10:50:00|2768.8|2759.5|2769.8|2759.5|2769.8|2759.5|2768.8|2759.5|2
1677668100000|2023-03-01 10:55:00|2769.5|2759.8|2769.8|2759.8|2769.8|2759.8|2769.5|2759.5|15
1677668400000|2023-03-01 11:00:00||2759.5||2759.5||2759.5||2759.5|0
1677668700000|2023-03-01 11:05:00|2770.3|2758.8|2774.8|2764.8|2777|2764.8|2770.3|2756.3|14
1677669000000|2023-03-01 11:10:00|2775.5|2765.8|2777.8|2765.8|2777.8|2765.8|2775.5|2765.8|9
1677669300000|2023-03-01 11:15:00|2776.8|2765.3|2776.8|2765|2776.8|2765.3|2776.8|2765|2
1677669600000|2023-03-01 11:20:00|2777.3|2765.3|2777.8|2767.8|2777.8|2767.8|2777.3|2765.3|0
1677669900000|2023-03-01 11:25:00|2778.8|2768|2784.8|2772.8|2784.8|2772.8|2778.8|2768|15
1677670200000|2023-03-01 11:30:00|2785.3|2773|2787.8|2776|2790|2778.8|2785.3|2772.8|81
1677670500000|2023-03-01 11:35:00|2785.8|2774|2786.8|2777.8|2786.8|2777.8|2783.8|2773.3|14
1677670800000|2023-03-01 11:40:00|2787.8|2778|2788.8|2776.5|2788.8|2778.8|2787.8|2774.8|5
1677671100000|2023-03-01 11:45:00|2785.8|2775.5|2794|2776.8|2795.8|2785|2785.8|2775.5|76
1677671400000|2023-03-01 11:50:00|2793.5|2776.5|2788.8|2777|2793.5|2777.8|2787|2774.5|18
1677671700000|2023-03-01 11:55:00|2788.5|2776.8|2792.8|2780.3|2793.5|2781|2787.8|2776|21
1677672000000|2023-03-01 12:00:00|2792.5|2778.8|2793.5|2781.8|2794.8|2782.5|2790.8|2778.8|0
1677672300000|2023-03-01 12:05:00|2793.8|2783|2792.8|2780.8|2795.5|2785.8|2792.8|2779.3|24
1677672600000|2023-03-01 12:10:00|2792.5|2779.8|2794.8|2783|2794.8|2783|2792.3|2779.8|3
1677672900000|2023-03-01 12:15:00||2782.8||2782.5||2782.8||2781.3|0
1677673200000|2023-03-01 12:20:00|2795.8|2783.3|2795.5|2781.8|2795.8|2783.3|2795.5|2781.8|0
1677673500000|2023-03-01 12:25:00|2795.8|2785.8|2799|2785.8|2799.3|2785.8|2795.8|2785.8|6
1677673800000|2023-03-01 12:30:00|2799.3|2787.8|2800.3|2786|2800.3|2787.8|2797.8|2785.8|7
1677674100000|2023-03-01 12:35:00|2800.8|2787|2798.8|2783|2800.8|2787|2798|2783|0
1677674400000|2023-03-01 12:40:00|2798.3|2782.8|2791.3|2778.8|2798.8|2782.8|2791.3|2778.8|10
1677674700000|2023-03-01 12:45:00|2791.5|2778.5|2783.5|2770|2791.5|2778.5|2778.8|2769.8|33
1677675000000|2023-03-01 12:50:00|2785.3|2769.8|2781.8|2768.3|2785.3|2769.8|2777.8|2766.5|9
1677675300000|2023-03-01 12:55:00|2783.3|2766.3|2780.5|2766.3|2783.3|2766.3|2780|2766.3|0
1677675600000|2023-03-01 13:00:00|2780.8|2767.8|2774.8|2762.8|2780.8|2767.8|2774.8|2762.3|4
1677675900000|2023-03-01 13:05:00|2774.5|2762.3|2766.8|2752.8|2774.5|2762.8|2766.8|2752.8|24
1677676200000|2023-03-01 13:10:00|2767.3|2753|2768.8|2757.8|2769.8|2757.8|2766.8|2753|3
1677676500000|2023-03-01 13:15:00|2769.3|2758|2769.8|2755.3|2770.5|2758|2769.3|2754.5|22
1677676800000|2023-03-01 13:20:00|2770.8|2756.8|2770.3|2756|2770.8|2756.8|2769.8|2755.3|0
1677677100000|2023-03-01 13:25:00|2770|2755.8|2768.8|2754.8|2770|2755.8|2768.8|2754.8|0
1677677400000|2023-03-01 13:30:00|2768.5|2758.3|2765.8|2754.8|2768.5|2760.3|2765.8|2752.8|0
1677677700000|2023-03-01 13:35:00|2767.8|2755|2767.8|2755|2767.8|2757.8|2765.8|2755|33
1677678000000|2023-03-01 13:40:00|2768.8|2755.3|2767.8|2754|2768.8|2755.3|2766.8|2754|0
1677678300000|2023-03-01 13:45:00|2767.5|2752.8|2765.8|2751.8|2767.5|2753.5|2765.8|2751.8|0
1677678600000|2023-03-01 13:50:00|2765.5|2752|2765.5|2751.5|2765.5|2753.5|2765.5|2751.5|0
1677678900000|2023-03-01 13:55:00|2764.8|2749.3|2764.8|2751.3|2764.8|2751.3|2763.8|2749.3|10
1677679200000|2023-03-01 14:00:00|2763.8|2751|2763.8|2749.3|2763.8|2751|2762.8|2749|9
1677679500000|2023-03-01 14:05:00|2762.8|2748.3|2760.8|2747.8|2762.8|2749.5|2757.3|2746.8|17
1677679800000|2023-03-01 14:10:00|2761.8|2748|2761.8|2749.8|2761.8|2749.8|2761.3|2748|0
1677680100000|2023-03-01 14:15:00|2762.8|2750|2770.8|2758.5|2770.8|2758.5|2762.8|2750|23
1677680400000|2023-03-01 14:20:00|2768.8|2756.8|2768.8|2754.3|2769.8|2757.5|2768.8|2754|0
1677680700000|2023-03-01 14:25:00|2769.8|2755.3|2770.8|2757.8|2770.8|2757.8|2765.8|2753.3|0
1677681000000|2023-03-01 14:30:00|2771.8|2758.8|2770.8|2760.3|2774|2761.5|2770.8|2758.8|10
1677681300000|2023-03-01 14:35:00|2769.8|2760|2770.8|2757|2771.8|2760|2769.3|2755.3|21
1677681600000|2023-03-01 14:40:00|2771.8|2757.3|2768.5|2755.8|2771.8|2757.5|2768.5|2755.8|0
1677681900000|2023-03-01 14:45:00|2767.8|2754.8|2765.8|2754.5|2767.8|2754.8|2763.8|2751.8|2
1677682200000|2023-03-01 14:50:00|2766.8|2757.8|2767.5|2755.8|2768.8|2757.8|2765.8|2754.3|42
1677682500000|2023-03-01 14:55:00|2767.3|2755.5|2775.3|2755.8|2775.3|2763.3|2766.8|2755.5|31
1677682800000|2023-03-01 15:00:00|2775.5|2757.8|2777.8|2761.8|2778.8|2761.8|2774|2757.8|2
1677683100000|2023-03-01 15:05:00|2777.5|2762|2773|2757.8|2777.5|2762|2773|2757.8|12
1677683400000|2023-03-01 15:10:00|2772.8|2758.8|2771.8|2760.5|2772.8|2760.5|2771.8|2758|0
1677683700000|2023-03-01 15:15:00|2770.8|2760.8|2771.8|2754.3|2772.5|2762|2769.8|2754.3|63
1677745200000|2023-03-02 08:20:00|2749.8|2727.8|2745.8|2728.8|2765|2728.8|2745.8|2727.8|4
1677745500000|2023-03-02 08:25:00|2744|2735.8|2745.8|2719.8|2745.8|2735.8|2744|2719.8|1
1677745800000|2023-03-02 08:30:00|2735.8|2722.8|2730.8|2720|2735.8|2723.8|2730.8|2719.3|16
1677746100000|2023-03-02 08:35:00|2729|2719.8|2732.8|2723.8|2733|2723.8|2728.8|2719.8|38
1677746400000|2023-03-02 08:40:00|2733|2722.8|2729.5|2719.8|2733|2722.8|2729.5|2719.3|34
1677746700000|2023-03-02 08:45:00|2729.8|2719.3|2725.8|2712|2729.8|2719.3|2724.3|2711.5|23
1677747000000|2023-03-02 08:50:00|2726.3|2715|2725.8|2716.3|2727.8|2717.8|2725.8|2715|5
1677747300000|2023-03-02 08:55:00|2727.8|2716.8|2729.5|2718.5|2729.8|2718.5|2726.5|2716.8|31
1677747600000|2023-03-02 09:00:00|2728.8|2718.8|2728.5|2718|2729.5|2718.8|2728.5|2718|3
1677747900000|2023-03-02 09:05:00|2728.8|2717|2723.8|2712|2728.8|2717|2723.8|2712|29
1677748200000|2023-03-02 09:10:00|2723.5|2711.8|2714.8|2704|2723.8|2711.8|2714.8|2701.8|69
1677748500000|2023-03-02 09:15:00|2715.8|2703.5|2711.8|2703|2715.8|2704.3|2711.8|2703|25
1677748800000|2023-03-02 09:20:00|2715.3|2703.5|2709.8|2700.3|2715.8|2703.8|2709.8|2700.3|54
1677749100000|2023-03-02 09:25:00|2709.3|2697.8|2697.3|2686.5|2709.8|2697.8|2696.3|2686.5|107
1677749400000|2023-03-02 09:30:00|2695.8|2685.8|2695.8|2683|2698.5|2688|2693.8|2682|58
1677749700000|2023-03-02 09:35:00|2696.3|2683.8|2694.8|2682.8|2696.3|2683.8|2693.8|2682.8|9
1677750000000|2023-03-02 09:40:00|2697|2683|2701.8|2691|2703.3|2693|2697|2683|111
1677750300000|2023-03-02 09:45:00|2702.3|2692.8|2706.8|2695|2706.8|2695|2700.8|2691|51
1677750600000|2023-03-02 09:50:00|2705.8|2695.3|2706.8|2695|2706.8|2695.3|2705.8|2695|2
1677750900000|2023-03-02 09:55:00|2707.8|2695.3|2708.8|2697.3|2708.8|2699.8|2707.8|2695.3|11
1677751200000|2023-03-02 10:00:00|2706.8|2698.8|2707.8|2695|2708.8|2698.8|2705.8|2694.8|55
1677751500000|2023-03-02 10:05:00|2708.8|2694.8|2707.8|2694.8|2708.8|2695.3|2707.8|2694.8|15
1677751800000|2023-03-02 10:10:00|2705.8|2695|2707.8|2697.5|2707.8|2698|2705.8|2694.8|5
1677752100000|2023-03-02 10:15:00|2706.8|2697.3|2709.8|2698.8|2709.8|2699.5|2706.5|2697|77
1677752400000|2023-03-02 10:20:00|2709.5|2698.5|2709.5|2698.8|2710.8|2700.3|2709.5|2698.3|31
1677752700000|2023-03-02 10:25:00|2707.3|2699|2707.3|2697.3|2707.3|2699.5|2707.3|2697|11
1677753000000|2023-03-02 10:30:00|2708.8|2697.5|2710.8|2700.3|2710.8|2700.3|2708.8|2697.5|27
1677753300000|2023-03-02 10:35:00|2711.8|2700.5|2712.8|2701.3|2712.8|2702.8|2710.8|2700.3|47
1677753600000|2023-03-02 10:40:00|2712.5|2701|2710.8|2701|2712.5|2701.3|2710.8|2700.3|6
1677753900000|2023-03-02 10:45:00|2710.5|2700.8|2710.5|2698.8|2710.5|2701|2710.5|2698.5|21
1677754200000|2023-03-02 10:50:00|2709.8|2699|2708.8|2698.8|2709.8|2699|2708.8|2698.8|16
1677754500000|2023-03-02 10:55:00|2708.5|2697.8|2705.8|2695.3|2708.5|2697.8|2705.8|2693.8|25
1677754800000|2023-03-02 11:00:00|2707.8|2694|2706.8|2695.8|2707.8|2695.8|2706.8|2694|25
1677755100000|2023-03-02 11:05:00|2706.3|2696|2706.8|2697.3|2707.8|2697.3|2706.3|2696|10
1677755400000|2023-03-02 11:10:00|2707.8|2697.5|2706.8|2697.5|2707.8|2697.8|2706.8|2697.5|10
1677755700000|2023-03-02 11:15:00|2709.8|2697.8|2712.5|2700.8|2712.5|2702.8|2709.8|2697.8|21
1677756000000|2023-03-02 11:20:00|2712.3|2700.5|2712.3|2702|2712.3|2702|2710.8|2699|10
1677756300000|2023-03-02 11:25:00|2712.8|2701.8|2712.5|2702|2715.5|2703.5|2712.5|2701.5|30
1677756600000|2023-03-02 11:30:00|2712.8|2702.3|2712.3|2701.3|2712.8|2702.3|2712|2701.3|16
1677756900000|2023-03-02 11:35:00|2712|2701.5|2712|2702.3|2712|2703.8|2711.8|2701.5|3
1677757200000|2023-03-02 11:40:00|2710.3|2702|2711.8|2700.3|2712|2702.5|2710.3|2700|11
1677757500000|2023-03-02 11:45:00|2709.8|2700.5|2714.8|2704|2714.8|2704|2709.8|2700.3|32
1677757800000|2023-03-02 11:50:00|2715.8|2704.3|2720.5|2708|2720.8|2708.3|2715.8|2704.3|15
1677758100000|2023-03-02 11:55:00|2719.8|2708.3|2718|2706.3|2720.5|2709.5|2717.8|2706.3|18
1677758400000|2023-03-02 12:00:00|2718.3|2706.5|2720.8|2709.5|2720.8|2710.8|2718.3|2706.5|16
1677758700000|2023-03-02 12:05:00|2720.3|2709.3|2721.8|2711.3|2721.8|2711.3|2720.3|2709.3|12
1677759000000|2023-03-02 12:10:00|2725.8|2711.5|2724.3|2714.5|2725.8|2715.5|2724.3|2711.5|18
1677759300000|2023-03-02 12:15:00||2713.3||2714.3||2714.3||2713|1
1677759600000|2023-03-02 12:20:00|2725.8|2714.5|2725.8|2716.3|2725.8|2716.3|2724.3|2714.5|20
1677759900000|2023-03-02 12:25:00|2725.5|2715.8|2722.5|2714.3|2725.5|2715.8|2722.5|2714.3|56
1677760200000|2023-03-02 12:30:00||2713.8||2714.3||2714.3||2711.5|18
1677760500000|2023-03-02 12:35:00|2723.8|2713|2723.8|2712.8|2723.8|2713|2723.8|2711|46
1677760800000|2023-03-02 12:40:00|2723.3|2713|2718.8|2708.8|2723.3|2713.5|2716.8|2705.3|12
1677761100000|2023-03-02 12:45:00|2721|2706.8|2722.8|2709|2723.3|2709|2721|2705|11
1677761400000|2023-03-02 12:50:00||2707||2709.8||2709.8||2706.8|3
1677761700000|2023-03-02 12:55:00|2721.3|2710|2722.8|2711.5|2722.8|2713.3|2721.3|2710|6
1677762000000|2023-03-02 13:00:00|2723.3|2711.8|2723.8|2712.8|2723.8|2715.3|2723.3|2711.5|10
1677762300000|2023-03-02 13:05:00|2724.3|2713|2724.3|2713.8|2724.3|2713.8|2724.3|2713|10
1677762600000|2023-03-02 13:10:00|2725.8|2714|2725.8|2714.3|2725.8|2715.5|2725.8|2714|8
1677762900000|2023-03-02 13:15:00|2725.3||2725.3||2725.3||2725.3||0
1677763200000|2023-03-02 13:20:00|2725.8|2715|2729.3|2717.8|2729.3|2717.8|2725.8|2714.3|12
1677763500000|2023-03-02 13:25:00|2728.8|2717.3|2728.3|2716.8|2728.8|2717.3|2728.3|2714.3|0
1677763800000|2023-03-02 13:30:00|2728|2715.5|2727.8|2715.5|2728|2715.5|2727.8|2715.5|1
1677764100000|2023-03-02 13:35:00|2727.5|2715.3|2724.8|2711.5|2727.5|2715.3|2724.8|2711.5|17
1677764400000|2023-03-02 13:40:00|2724.3|2712.8|2723.8|2711.5|2724.3|2712.8|2720.8|2711.5|1
1677764700000|2023-03-02 13:45:00|2724.3|2711.8|2723.8|2712|2724.3|2712|2723.8|2711.8|1
1677765000000|2023-03-02 13:50:00||2712.3||2712.3||2712.5||2712|0
1677765300000|2023-03-02 13:55:00|2724.3|2712.5|2727.3|2715.8|2727.8|2715.8|2724.3|2712.5|13
1677765600000|2023-03-02 14:00:00|2727.8|2716|2734.5|2723|2734.8|2723|2727.8|2716|44
1677765900000|2023-03-02 14:05:00|2734.8|2723.8|2734.5|2722.5|2734.8|2723.8|2734.5|2722.3|4
1677766200000|2023-03-02 14:10:00|2734.3|2721.5|2732.8|2721.5|2734.3|2721.5|2732.8|2721.3|5
1677766500000|2023-03-02 14:15:00|2732.5|2721.8|2730.8|2717.5|2732.5|2722|2730.8|2716|7
1677766800000|2023-03-02 14:20:00|2731.8|2717.3|2730.5|2716.5|2731.8|2717.3|2730.5|2715|0
1677767100000|2023-03-02 14:25:00|2728.8|2714.8|2729.8|2718|2730.5|2718|2728.8|2714.8|6
1677767400000|2023-03-02 14:30:00|2732.3|2719.8|2729.3|2718|2732.3|2719.8|2729.3|2718|0
1677767700000|2023-03-02 14:35:00|2730.8|2718.3|2728.8|2718|2730.8|2718.3|2728.8|2718|6
1677768000000|2023-03-02 14:40:00|2731.8|2719.5|2730.8|2719|2731.8|2719.5|2730.8|2718.8|10
1677768300000|2023-03-02 14:45:00|2730.3|2719.8|2730.3|2719.8|2730.3|2719.8|2730.3|2719.8|0
1677768600000|2023-03-02 14:50:00|2730.8|2720|2730.5|2719.8|2730.8|2720|2730.5|2719.8|2
1677768900000|2023-03-02 14:55:00|2730.8|2720.3|2732.8|2720|2734.8|2722|2730.8|2719.3|31
1677769200000|2023-03-02 15:00:00|2733.5|2719.5|2733.5|2712.8|2733.5|2719.5|2733.5|2712.8|0
1677769500000|2023-03-02 15:05:00|2732.8||2732.8||2732.8||2732.8||0
1677769800000|2023-03-02 15:10:00||2713||2716.3||2716.3||2713|0
1677770100000|2023-03-02 15:15:00|2731.8|2717.8|2731.8|2718|2731.8|2718|2731.8|2717.8|1
1677831300000|2023-03-03 08:15:00|2731.8||2731.8||2731.8||2731.8||0
1677832200000|2023-03-03 08:30:00|2754.3|2732.8|2754.5|2740.8|2754.5|2740.8|2754.3|2732.8|0
1677832500000|2023-03-03 08:35:00|2754.8|2737.8|2751|2732.8|2754.8|2737.8|2748.5|2718.8|0
1677832800000|2023-03-03 08:40:00|2750.8|2730.8|2750.5|2734.3|2750.8|2734.3|2748.5|2730.8|0
1677833100000|2023-03-03 08:45:00|2750.3|2735|2745.5|2735|2750.3|2735.8|2742.8|2734.3|2
1677833400000|2023-03-03 08:50:00|2749.8|2734.8|2750.8|2737.3|2751.3|2738.3|2748.8|2734.8|12
1677833700000|2023-03-03 08:55:00|2751|2737.5|2750.8|2740.5|2754.8|2742.8|2750.8|2737.3|14
1677834000000|2023-03-03 09:00:00|2753.5|2740.8|2749.5|2737.8|2753.5|2741|2749.5|2737.5|32
1677834300000|2023-03-03 09:05:00|2749|2736.8|2742.8|2730.8|2749|2737|2742.5|2730.8|32
1677834600000|2023-03-03 09:10:00|2742|2729|2727.8|2715.3|2743|2729|2727.8|2715.3|38
1677834900000|2023-03-03 09:15:00|2723.3|2714.8|2732|2715.8|2732|2717.8|2723.3|2714.8|23
1677835200000|2023-03-03 09:20:00|2730.3|2715.5|2734|2719.3|2734.5|2725.8|2727.8|2715.3|27
1677835500000|2023-03-03 09:25:00|2733.8|2718.3|2730.8|2718.3|2733.8|2718.3|2730.8|2718.3|0
1677835800000|2023-03-03 09:30:00|2730.5|2722.5|2721.5|2707|2730.8|2722.5|2721.5|2706.5|35
1677836100000|2023-03-03 09:35:00|2721.3|2707.3|2702.5|2687.8|2721.3|2707.3|2700.8|2687|56
1677836400000|2023-03-03 09:40:00|2701.8|2686.8|2700.3|2686|2701.8|2686.8|2695.8|2684|4
1677836700000|2023-03-03 09:45:00|2700.8|2686.3|2713.8|2698.5|2714.8|2698.5|2694.8|2686.3|63
1677837000000|2023-03-03 09:50:00|2713.5|2698|2712.3|2696.8|2713.5|2700.5|2710.3|2695|45
1677837300000|2023-03-03 09:55:00|2712.8|2697|2718.8|2704|2719.3|2705|2706.8|2697|67
1677837600000|2023-03-03 10:00:00|2718.5|2704.3|2714.8|2700.5|2718.8|2709.8|2711.8|2699|23
1677837900000|2023-03-03 10:05:00|2715.5|2701.3|2717.8|2704.8|2717.8|2704.8|2715.5|2701.3|21
1677838200000|2023-03-03 10:10:00|2720.8|2705.3|2721.8|2707.5|2721.8|2707.5|2717.8|2705.3|22
1677838500000|2023-03-03 10:15:00|2722.8|2708|2720|2705.8|2723.5|2714.8|2718.8|2705.8|26
1677838800000|2023-03-03 10:20:00|2720.8|2706|2722|2706|2722|2706|2719.8|2706|0
1677839100000|2023-03-03 10:25:00|2722.8|2706.8|2723.3|2711.8|2723.3|2711.8|2722.8|2706.8|17
1677839400000|2023-03-03 10:30:00|2723|2711.3|2720.8|2707.8|2723|2711.3|2720.8|2707.8|9
1677839700000|2023-03-03 10:35:00|2715.8|2707.3|2723|2711.8|2723|2711.8|2715.8|2707|2
1677840000000|2023-03-03 10:40:00|2722.8||2723.3||2723.3||2722.5||0
1677840300000|2023-03-03 10:45:00|2724|2713.8|2727.8|2717.8|2727.8|2717.8|2724|2713.8|15
1677840600000|2023-03-03 10:50:00|2730.8|2718.8|2728.5|2716.3|2733.3|2720.3|2728.5|2716.3|17
1677840900000|2023-03-03 10:55:00|2725.8|2713.5|2727.8|2714.8|2728.8|2715.8|2725.8|2712.3|18
1677841200000|2023-03-03 11:00:00|2727.3|2714|2726|2712.5|2727.3|2714|2726|2712.3|0
1677841500000|2023-03-03 11:05:00|2727.3|2712.8|2727.5|2713.3|2727.5|2713.3|2727.3|2712.8|0
1677841800000|2023-03-03 11:10:00|2726.8|2713|2727.3|2713|2727.5|2713|2719.8|2711.3|0
1677842100000|2023-03-03 11:15:00|2727|2712.8|2727.3|2713.5|2730.5|2716.3|2726.8|2712.8|0
1677842400000|2023-03-03 11:20:00|2728.8|2714.3|2725.8|2712|2728.8|2714.3|2725.8|2712|0
1677842700000|2023-03-03 11:25:00|2725.5|2711.8|2724.3|2710.3|2728.3|2713.8|2724.3|2710.3|0
1677843000000|2023-03-03 11:30:00|2723.8|2710|2725|2710.5|2725|2710.5|2723.5|2707.8|0
1677843300000|2023-03-03 11:35:00|2724.8||2724.5||2724.8||2724.5||0
1677843600000|2023-03-03 11:40:00|2725.8|2711.3|2725.5|2711.3|2725.8|2711.3|2724.8|2711|0
1677843900000|2023-03-03 11:45:00|2725.3|2711|2724.3|2710.5|2725.3|2711|2724.3|2710.5|0
1677844200000|2023-03-03 11:50:00|2723.8|2709.8|2722.3|2708|2723.8|2709.8|2722.3|2708|1
1677844500000|2023-03-03 11:55:00|2719.8|2707|2722.3|2707.8|2722.3|2707.8|2719.8|2706|4
1677844800000|2023-03-03 12:00:00|2724.3|2708.3|2724.5|2710|2724.5|2710|2724|2708.3|0
1677845100000|2023-03-03 12:05:00|2725.5|2711|2728.5|2714.3|2728.5|2714.3|2725.5|2711|0
1677845400000|2023-03-03 12:10:00|2727.8|2714|2726.8|2711.8|2727.8|2714|2726.8|2711.3|0
1677845700000|2023-03-03 12:15:00|2727.8|2712|2727.8|2713|2727.8|2713.8|2727.8|2712|0
1677846000000|2023-03-03 12:20:00|2728.3|2713.8|2728.8|2716|2729.8|2718.8|2728.3|2713.8|10
1677846300000|2023-03-03 12:25:00|2729.3|2717.8|2734.8|2720.8|2735.8|2722|2729.3|2717.8|45
1677846600000|2023-03-03 12:30:00|2735.8|2721.8|2737.8|2727.8|2738|2727.8|2735.8|2721.8|16
1677846900000|2023-03-03 12:35:00|2740.5|2728|2737.3|2723|2742.3|2730|2737.3|2721.8|36
1677847200000|2023-03-03 12:40:00|2737|2723.3|2740.8|2728.3|2740.8|2728.3|2732|2722.8|13
1677847500000|2023-03-03 12:45:00|2743|2728.5|2740.8|2729|2743.3|2730.8|2740.8|2728.5|3
1677847800000|2023-03-03 12:50:00|2740.3|2728.5|2738.8|2726.8|2740.3|2728.5|2738.3|2725.8|20
1677848100000|2023-03-03 12:55:00|2738.5|2725.8|2733.8|2721.3|2738.5|2726|2732.8|2718.3|30
1677848400000|2023-03-03 13:00:00|2731.8|2720|2735.5|2725.8|2735.5|2725.8|2729.8|2720|22
1677848700000|2023-03-03 13:05:00|2736.3|2723.5|2735.8|2721.5|2736.8|2724.8|2735.8|2721.3|10
1677849000000|2023-03-03 13:10:00|2735.5|2719.8|2734|2719.8|2735.8|2719.8|2734|2717.3|0
1677849300000|2023-03-03 13:15:00||2720||2720.5||2722.8||2720|0
1677849600000|2023-03-03 13:20:00|2733.8|2720|2730.8|2716.5|2733.8|2720|2730.8|2715|0
1677849900000|2023-03-03 13:25:00|2731.5|2716.8|2732.3|2719.8|2732.3|2719.8|2731.5|2716.8|0
1677850200000|2023-03-03 13:30:00|2734|2717.8|2735.3|2721.8|2735.8|2722.5|2734|2717.8|24
1677850500000|2023-03-03 13:35:00|2737.5|2722|2739.5|2723.5|2739.5|2725|2736.3|2722|0
1677850800000|2023-03-03 13:40:00|2740|2723.8|2739.8|2727.5|2740.8|2727.5|2733.8|2723.8|2
1677851100000|2023-03-03 13:45:00|2741|2727.8|2740.8|2727.8|2741|2727.8|2740.3|2727.8|0
1677851400000|2023-03-03 13:50:00|2739.3|2728.3|2733.5|2720|2739.3|2728.3|2733.5|2719.8|72
1677851700000|2023-03-03 13:55:00|2735.8|2720.3|2735|2724|2735.8|2724|2734.8|2720.3|0
1677852300000|2023-03-03 14:05:00|2734.8|2724.3|2734.8|2724.3|2734.8|2724.3|2734.5|2724.3|6
1677852600000|2023-03-03 14:10:00|2733.3||2733||2733.3||2733||3
1677852900000|2023-03-03 14:15:00|2732.8|2724|2734.8|2724.8|2734.8|2724.8|2732.8|2720.8|33
1677853200000|2023-03-03 14:20:00|2734.3|2722.8|2731.8|2722|2734.3|2724|2730.8|2721|21
1677853500000|2023-03-03 14:25:00|2732.3|2722.3|2733.8|2721.3|2735.5|2724.8|2732.3|2721|9
1677853800000|2023-03-03 14:30:00|2732.8|2721|2733.3|2720.8|2733.3|2721|2732.3|2720.5|0
1677854100000|2023-03-03 14:35:00|2733|2720|2730.8|2720|2733|2720|2730.8|2720|0
1677854400000|2023-03-03 14:40:00|2731.8|2721.8|2733.3|2722.8|2734.8|2722.8|2731.8|2721.8|10
1677854700000|2023-03-03 14:45:00|2733.8|2722|2732.8|2720.8|2733.8|2722|2731|2720.3|20
1677855000000|2023-03-03 14:50:00||2721||2721.8||2721.8||2721|0
1677855300000|2023-03-03 14:55:00|2731.8|2722|2731.8|2721.8|2735|2722.5|2730.8|2721.8|2
1677855600000|2023-03-03 15:00:00|2735|2722|2733.8|2718.8|2735|2722|2733.8|2718.8|4
1677855900000|2023-03-03 15:05:00|2731.8||2730.8||2731.8||2729.8||0
1677856200000|2023-03-03 15:10:00|2729.8|2719|2729.8|2719.8|2729.8|2719.8|2729.8|2719|0
1677856500000|2023-03-03 15:15:00|2730.8|2720|2729.8|2719|2730.8|2720.3|2729.8|2719|2
1678090500000|2023-03-06 08:15:00||2719||2719||2719||2719|0
1678091700000|2023-03-06 08:35:00|2697.3|2686.3|2694|2680.8|2697.3|2686.3|2694|2680.8|0
1678092000000|2023-03-06 08:40:00|2693.8|2683.8|2688.8|2677.3|2693.8|2683.8|2688.8|2677.3|10
1678092300000|2023-03-06 08:45:00|2687.8|2671.8|2679.8|2668.5|2687.8|2673.8|2677.8|2665.8|157
1678092600000|2023-03-06 08:50:00|2679.5|2665.3|2664.8|2656.5|2679.5|2665.3|2664.8|2656.5|23
1678092900000|2023-03-06 08:55:00|2664.5|2652.8|2655.8|2644.5|2664.8|2653.8|2655.8|2644.5|138
1678093200000|2023-03-06 09:00:00|2658.3|2645.8|2664.8|2650.5|2664.8|2653|2655.8|2645.8|117
1678093500000|2023-03-06 09:05:00|2668|2651|2672.8|2662.8|2672.8|2662.8|2665.8|2650.3|6
1678093800000|2023-03-06 09:10:00|2670.8|2660.8|2672.3|2656.8|2673.3|2660.8|2668.8|2654|6
1678094100000|2023-03-06 09:15:00|2672.8|2657.3|2672.8|2660.3|2672.8|2660.3|2671.5|2656.3|4
1678094400000|2023-03-06 09:20:00|2674.8|2661|2675.8|2666|2678.3|2666|2674.8|2661|37
1678094700000|2023-03-06 09:25:00|2671.8|2665.8|2674.8|2664.3|2675.8|2665.8|2671.8|2663|61
1678095000000|2023-03-06 09:30:00|2673.3|2664.5|2689.8|2673|2689.8|2673.3|2673.3|2664.3|127
1678095300000|2023-03-06 09:35:00|2685.8|2673.3|2682.8|2671|2689.8|2676.5|2682.8|2670.8|5
1678095600000|2023-03-06 09:40:00|2680.8|2670.8|2682.5|2667.8|2682.8|2670.8|2680.8|2665.8|4
1678095900000|2023-03-06 09:45:00|2682|2666.8|2680.3|2665|2682|2666.8|2673.8|2663.8|21
1678096200000|2023-03-06 09:50:00|2680||2678.8||2680||2678.3||4
1678096500000|2023-03-06 09:55:00|2675.8|2662.8|2675.8|2662.8|2675.8|2662.8|2675.8|2662.8|10
1678096800000|2023-03-06 10:00:00|2670.8|2661.8|2675.8|2663|2675.8|2664.5|2670.8|2661.3|3
1678097100000|2023-03-06 10:05:00|2677.5|2664.3|2678.8|2664.8|2678.8|2666|2677.5|2663|10
1678097400000|2023-03-06 10:10:00||2665.8||2666.5||2667||2664.8|0
1678097700000|2023-03-06 10:15:00|2679.3|2666.8|2680.3|2664.8|2681.5|2671|2679.3|2664.8|4
1678098000000|2023-03-06 10:20:00|2680.5|2664.5|2679.5|2664.8|2680.5|2665.3|2675.8|2664.5|3
1678098300000|2023-03-06 10:25:00|2679|2660.8|2672.5|2657.8|2679|2660.8|2672.5|2657.8|20
1678098600000|2023-03-06 10:30:00|2673.5|2658.5|2672.3|2659|2673.5|2659.3|2672.3|2657.8|0
1678098900000|2023-03-06 10:35:00||2659.3||2659.3||2659.3||2659.3|1
1678099200000|2023-03-06 10:40:00|2672|2658.3|2667.3|2656.5|2672.3|2658.3|2667.3|2656.3|30
1678099500000|2023-03-06 10:45:00|2665.5|2656.3|2662.8|2651|2665.5|2656.3|2659|2650|21
1678099800000|2023-03-06 10:50:00|2662.3|2650.8|2658.8|2648.8|2662.3|2650.8|2658|2648.8|20
1678100100000|2023-03-06 10:55:00|2657.3|2647.8|2656.3|2645.8|2658.5|2649.8|2651.8|2639.3|189
1678100400000|2023-03-06 11:00:00|2656.5|2649.3|2659.3|2647.8|2661.5|2649.3|2655.5|2644|82
1678100700000|2023-03-06 11:05:00|2658.8|2646.8|2657.8|2645.8|2658.8|2648.8|2655.8|2645.8|24
1678101000000|2023-03-06 11:10:00|2657.5|2643.8|2653.8|2640|2657.5|2644|2653.3|2638.8|21
1678101300000|2023-03-06 11:15:00|2656.8|2640.5|2657.8|2644|2658.3|2645.8|2656.5|2640.5|5
1678101600000|2023-03-06 11:20:00|2657.5|2643.8|2658.5|2648.3|2658.5|2648.3|2657.5|2643.8|11
1678101900000|2023-03-06 11:25:00|2659.8|2648.8|2659.8|2648.8|2659.8|2648.8|2659.8|2648.8|1
1678102200000|2023-03-06 11:30:00||2647.8||2648||2648||2647.8|3
1678102500000|2023-03-06 11:35:00|2659.5|2648.3|2659.5|2648|2659.5|2649.5|2659.5|2647.5|0
1678102800000|2023-03-06 11:40:00|2659.3|2648.3|2659.3|2646.5|2659.3|2648.3|2659.3|2646.3|4
1678103100000|2023-03-06 11:45:00|2659.5|2647.3|2659.5|2647.8|2659.8|2648.3|2659.5|2647|2
1678103400000|2023-03-06 11:50:00|2660.8|2647.5|2657.8|2644.3|2660.8|2647.5|2657.8|2644.3|20
1678103700000|2023-03-06 11:55:00|2657.5|2644|2657.5|2643.5|2658|2644|2656.3|2642.8|0
1678104000000|2023-03-06 12:00:00|2657.8|2642.8|2657.3|2642.8|2657.8|2643.8|2649.8|2641|2
1678104300000|2023-03-06 12:05:00|2657.8|2643.5|2655.8|2643.8|2660|2645.8|2655.8|2643.5|0
1678104600000|2023-03-06 12:10:00|2655.5|2644|2649.8|2635.8|2655.5|2644|2649.5|2635.8|144
1678104900000|2023-03-06 12:15:00|2644|2636.5|2637.3|2627.3|2651.3|2636.8|2637.3|2627.3|145
1678105200000|2023-03-06 12:20:00|2635.8|2623.8|2635.8|2624|2635.8|2624|2625.8|2613.8|87
1678105500000|2023-03-06 12:25:00|2634.8|2623.8|2631.8|2617.8|2634.8|2623.8|2631.8|2616|39
1678105800000|2023-03-06 12:30:00|2631.3||2630.5||2631.8||2629.5||0
1678106100000|2023-03-06 12:35:00|2630.8|2618|2630.8|2619.8|2631.8|2619.8|2630.3|2617.8|10
1678106400000|2023-03-06 12:40:00|2631.8|2622.8|2635.8|2622.3|2635.8|2622.8|2631.8|2619.8|6
1678106700000|2023-03-06 12:45:00|2630.8|2622.5|2635.8|2624.3|2638.8|2624.3|2630.8|2622|15
1678107000000|2023-03-06 12:50:00|2634.8|2623.8|2635.8|2623.8|2635.8|2623.8|2634.8|2623.8|36
1678107300000|2023-03-06 12:55:00|2634.8|2623.3|2635.8|2624.3|2635.8|2624.3|2634.3|2623.3|21
1678107600000|2023-03-06 13:00:00|2635.5|2624|2634.8|2623.5|2635.8|2624|2634.5|2623.3|26
1678107900000|2023-03-06 13:05:00|2633.8||2633.5||2633.8||2633.5||6
1678108200000|2023-03-06 13:10:00|2632.8|2622.3|2635.8|2623.8|2635.8|2623.8|2629.8|2620|21
1678108500000|2023-03-06 13:15:00|2635.5|2624|2635.8|2624|2635.8|2624|2634.8|2624|6
1678108800000|2023-03-06 13:20:00|2635.5||2634.5||2635.5||2634.3||0
1678109100000|2023-03-06 13:25:00|2633.5|2624.3|2638.8|2627.8|2639.3|2628.3|2633.5|2624.3|13
1678109400000|2023-03-06 13:30:00|2638.5|2629|2638.5|2629|2638.5|2629|2637|2629|16
1678109700000|2023-03-06 13:35:00|2638.3|2627.8|2636.8|2626|2638.8|2627.8|2636.8|2624.5|11
1678110000000|2023-03-06 13:40:00|2637|2626.8|2643.8|2630.8|2643.8|2630.8|2637|2626.8|17
1678110300000|2023-03-06 13:45:00|2646.5|2632.8|2648.8|2635.8|2649.5|2635.8|2644.8|2632.8|18
1678110600000|2023-03-06 13:50:00|2648.5|2636.3|2643.8|2630.8|2648.5|2636.3|2643.8|2630.8|3
1678110900000|2023-03-06 13:55:00|2642.8||2642.8||2642.8||2642.5||5
1678111200000|2023-03-06 14:00:00|2643.8|2631.5|2642.8|2631.5|2643.8|2631.5|2642.8|2631.5|5
1678111500000|2023-03-06 14:05:00|2643.8|2631.8|2642.8|2632|2643.8|2632|2642.8|2631.8|8
1678111800000|2023-03-06 14:10:00|2643.8|2632.3|2640.8|2628.5|2643.8|2632.3|2640.8|2628.3|25
1678112100000|2023-03-06 14:15:00|2640.5||2638.8||2640.8||2638.8||5
1678112400000|2023-03-06 14:20:00|2639|2628.8|2644.8|2632.8|2644.8|2632.8|2639|2628.8|12
1678112700000|2023-03-06 14:25:00|2643.8|2630.5|2640.8|2629.5|2643.8|2630.5|2640.8|2629.5|0
1678113000000|2023-03-06 14:30:00|2639.8|2629.3|2638.5|2628.5|2639.8|2629.3|2637.8|2628.5|15
1678113300000|2023-03-06 14:35:00|2638.3|2628.3|2636.3|2625.8|2638.3|2628.5|2636.3|2624.5|12
1678113600000|2023-03-06 14:40:00|2635.3|2625|2635.3|2625.3|2635.3|2625.3|2633|2624.5|20
1678113900000|2023-03-06 14:45:00|2634|2625.8|2636.5|2625.8|2638.3|2627.3|2634|2625.8|26
1678114200000|2023-03-06 14:50:00|2636.3||2635||2636.3||2635||0
1678114500000|2023-03-06 14:55:00|2635.3|2626.3|2634.8|2626.5|2635.8|2626.8|2634.3|2626.3|10
1678114800000|2023-03-06 15:00:00|2635.3|2625.3|2636.8|2625.3|2636.8|2625.3|2634.5|2625.3|6
1678115100000|2023-03-06 15:05:00|2635.8|2625.5|2635.8|2625.5|2635.8|2625.5|2635.5|2625.5|3
1678115400000|2023-03-06 15:10:00|2640.5|2625.8|2638.8|2625.8|2640.8|2625.8|2638.8|2625.8|2
1678115700000|2023-03-06 15:15:00|2640.8|2626.8|2640.8|2625.8|2640.8|2626.8|2640.8|2625.8|3
1678176900000|2023-03-07 08:15:00|2640.8|2625.8|2640.8|2625.8|2640.8|2625.8|2640.8|2625.8|0
1678177800000|2023-03-07 08:30:00|2635.8|2605.8|2612.8|2594.8|2635.8|2605.8|2612.8|2594.8|11
1678178100000|2023-03-07 08:35:00|2610.8|2599.8|2604.3|2591.5|2610.8|2599.8|2597.8|2588.3|83
1678178400000|2023-03-07 08:40:00|2605.8|2592.8|2595.5|2586.8|2605.8|2593.8|2594.8|2583.8|139
1678178700000|2023-03-07 08:45:00|2594.8|2585.3|2589.5|2580|2594.8|2585.3|2589.5|2580|34
1678179000000|2023-03-07 08:50:00|2588.8|2579.8|2594|2578.8|2595.8|2584.5|2588.8|2578|131
1678179300000|2023-03-07 08:55:00|2593.8|2579.3|2593.8|2581.8|2593.8|2581.8|2592.8|2579.3|23
1678179600000|2023-03-07 09:00:00|2594.8|2584.8|2600.8|2589|2601|2590.8|2593.8|2581.8|61
1678179900000|2023-03-07 09:05:00|2600.5|2589.3|2604.8|2591|2604.8|2595.8|2599.3|2588.8|36
1678180200000|2023-03-07 09:10:00|2605.8|2591.3|2609.5|2600.8|2609.8|2600.8|2605.8|2591|9
1678180500000|2023-03-07 09:15:00|2609.8|2601.5|2608.5|2595.8|2610.8|2601.5|2608.5|2594.8|9
1678180800000|2023-03-07 09:20:00|2608.3|2596.8|2606.8|2595|2608.3|2596.8|2605.8|2593|5
1678181100000|2023-03-07 09:25:00|2605.8|2595.3|2603.8|2595|2605.8|2597.5|2603.8|2595|3
1678181400000|2023-03-07 09:30:00||2593.5||2592.8||2593.5||2592.8|2
1678181700000|2023-03-07 09:35:00|2604.8|2593.3|2604.8|2595.5|2604.8|2596|2604.8|2593.3|18
1678182000000|2023-03-07 09:40:00|2605.5|2595.8|2609|2598|2609|2598|2605.5|2595.3|20
1678182300000|2023-03-07 09:45:00|2609.8|2598.3|2612.8|2602|2614.8|2602.8|2609.8|2598.3|15
1678182600000|2023-03-07 09:50:00|2613.8|2604.8|2618.8|2607|2619.8|2607|2612.8|2602|29
1678182900000|2023-03-07 09:55:00|2618.5|2606.8|2618.5|2604.5|2618.5|2608|2618.5|2603.8|0
1678183200000|2023-03-07 10:00:00|2617.8|2604.8|2617.8|2605.8|2617.8|2605.8|2613.8|2604|5
1678183500000|2023-03-07 10:05:00|2618.8|2606.5|2623.3|2612.8|2623.5|2612.8|2618.8|2606.5|8
1678183800000|2023-03-07 10:10:00|2623.8|2615.5|2627.3|2616.8|2627.8|2616.8|2623.8|2615.5|48
1678184100000|2023-03-07 10:15:00|2627.8|2614.8|2617.5|2608.5|2627.8|2614.8|2617.5|2608.5|80
1678184400000|2023-03-07 10:20:00|2618.3|2608.8|2619.3|2608.8|2620.8|2608.8|2618.3|2607.5|38
1678184700000|2023-03-07 10:25:00|2618.8|2609|2621.8|2610.8|2621.8|2610.8|2618.8|2609|0
1678185000000|2023-03-07 10:30:00|2622.8|2611.3|2624.8|2615.8|2625.8|2615.8|2622.5|2611.3|14
1678185300000|2023-03-07 10:35:00|2625.5|2616|2630.8|2619.8|2630.8|2619.8|2622|2613.8|22
1678185600000|2023-03-07 10:40:00|2631.8|2622.8|2633.8|2624|2636.3|2626.8|2631.8|2621.8|88
1678185900000|2023-03-07 10:45:00|2634|2625.3|2635.3|2625.3|2635.8|2626|2633.3|2624|23
1678186200000|2023-03-07 10:50:00|2635|2625|2634.8|2622.8|2635|2625|2630.5|2621|9
1678186500000|2023-03-07 10:55:00|2635.8|2623|2638.8|2628|2638.8|2628|2635.8|2623|41
1678186800000|2023-03-07 11:00:00|2639|2628.5|2645.5|2633.5|2645.8|2633.5|2639|2628.5|61
1678187100000|2023-03-07 11:05:00|2643.8|2632.8|2645.8|2633.3|2645.8|2633.3|2640.8|2632.5|10
1678187400000|2023-03-07 11:10:00|2648.5|2633.5|2648.8|2637|2649.5|2637.8|2648.5|2633.5|8
1678187700000|2023-03-07 11:15:00|2648.5|2636.8|2644.3|2632|2648.5|2636.8|2644.3|2631.8|20
1678188000000|2023-03-07 11:20:00|2645.8|2632.8|2644.3|2633.5|2645.8|2633.5|2644.3|2632.8|10
1678188300000|2023-03-07 11:25:00|2644|2631.3|2643.8|2631.3|2644.3|2631.3|2643.8|2631.3|10
1678188600000|2023-03-07 11:30:00|2643.3|2629|2642.5|2630|2643.3|2630|2642.5|2628.8|25
1678188900000|2023-03-07 11:35:00|2643.8|2630.3|2641.8|2632.3|2644.3|2632.8|2641.8|2630.3|17
1678189200000|2023-03-07 11:40:00|2642.5|2632|2641.3|2628.8|2642.5|2632|2641.3|2628.8|29
1678189500000|2023-03-07 11:45:00|2640.8|2629|2641.3|2629.8|2641.3|2629.8|2640.8|2629|5
1678189800000|2023-03-07 11:50:00|2640.8|2630|2640.8|2628.8|2640.8|2630|2637.8|2628.8|13
1678190100000|2023-03-07 11:55:00|2640.5||2639.8||2640.5||2639.5||0
1678190400000|2023-03-07 12:00:00|2639.5|2627.8|2638.8|2626.8|2640.8|2627.8|2638.8|2626.5|19
1678190700000|2023-03-07 12:05:00|2639.3||2639||2639.5||2638.8||2
1678191000000|2023-03-07 12:10:00|2639.3|2626.3|2639.3|2626.3|2639.3|2626.3|2637.5|2626.3|8
1678191300000|2023-03-07 12:15:00|2639.8|2626.5|2640.8|2626.8|2640.8|2626.8|2639|2626.5|0
1678191600000|2023-03-07 12:20:00|2635.3|2627|2640.5|2627.5|2640.8|2627.8|2635.3|2627|1
1678191900000|2023-03-07 12:25:00|2640.3|2630.8|2640.8|2627.8|2640.8|2630.8|2636|2627.5|21
1678192200000|2023-03-07 12:30:00|2641.3|2628|2645.8|2632.8|2645.8|2632.8|2641.3|2628|45
1678192500000|2023-03-07 12:35:00|2646.8|2634|2653.8|2642.8|2653.8|2642.8|2646.8|2634|54
1678192800000|2023-03-07 12:40:00|2652.8|2640.8|2654.8|2643|2654.8|2643|2652.8|2640.8|35
1678193100000|2023-03-07 12:45:00|2653.8|2642.8|2654.8|2642.8|2654.8|2642.8|2653.8|2641.5|1
1678193400000|2023-03-07 12:50:00|2653.8|2641.8|2654.5|2641.3|2654.8|2641.8|2653.8|2641.3|5
1678193700000|2023-03-07 12:55:00|2654.3|2641.5|2653.8|2641.8|2654.3|2641.8|2653.5|2641.5|0
1678194000000|2023-03-07 13:00:00|2654.5|2642.8|2654.8|2643.8|2654.8|2643.8|2654.5|2642.8|1
1678194300000|2023-03-07 13:05:00|2655.5|2644.5|2657|2645.8|2657.3|2645.8|2655.5|2644.5|36
1678194600000|2023-03-07 13:10:00|2657.3|2645.5|2663.5|2650.8|2663.8|2654.8|2653.8|2645.5|131
1678194900000|2023-03-07 13:15:00|2661.8|2653.8|2663|2650.8|2663|2654.5|2661.8|2650.5|11
1678195200000|2023-03-07 13:20:00|2665.8|2651|2665.8|2656.3|2667.8|2656.3|2665.8|2651|28
1678195500000|2023-03-07 13:25:00|2664.3|2653.8|2665|2652.8|2667.8|2654|2663.8|2652.8|16
1678195800000|2023-03-07 13:30:00|2664.8|2653|2665.3|2654.8|2665.5|2654.8|2664.8|2653|12
1678196100000|2023-03-07 13:35:00|2665.5|2654.5|2664.8|2654.5|2665.5|2654.5|2664.8|2654.5|2
1678196400000|2023-03-07 13:40:00|2665.8|2654.8|2663.8|2652.8|2665.8|2656.8|2663.3|2651.5|31
1678196700000|2023-03-07 13:45:00|2665.3|2653.3|2661.8|2651|2665.3|2653.3|2661.8|2651|36
1678197000000|2023-03-07 13:50:00|2661.5|2649.8|2657.8|2644.8|2661.5|2649.8|2657.8|2644.3|37
1678197300000|2023-03-07 13:55:00|2659.3|2645|2658.8|2646.8|2661|2647.8|2656.8|2645|24
1678197600000|2023-03-07 14:00:00|2658|2645.8|2650.8|2641.8|2658|2645.8|2650.8|2640.5|27
1678197900000|2023-03-07 14:05:00|2649.8|2641.5|2648.8|2636.5|2650.8|2641.5|2645.8|2634.8|42
1678198200000|2023-03-07 14:10:00|2648.5|2635.8|2645|2631.5|2648.5|2635.8|2642.8|2630|26
1678198500000|2023-03-07 14:15:00|2646|2631.3|2645|2633|2646|2633|2643.8|2631.3|16
1678198800000|2023-03-07 14:20:00|2644.8|2632.8|2643|2632.8|2644.8|2632.8|2643|2632.8|6
1678199100000|2023-03-07 14:25:00|2642.5|2631.8|2641.8|2629|2642.8|2631.8|2640.8|2629|30
1678199400000|2023-03-07 14:30:00|2640.8|2629.3|2642.5|2630.8|2642.5|2630.8|2640.8|2629.3|5
1678199700000|2023-03-07 14:35:00|2642|2630|2640.8|2629|2642|2630|2640|2627.8|20
1678200000000|2023-03-07 14:40:00|2641.8|2629.8|2642.8|2631.3|2642.8|2634.3|2641.8|2629.8|8
1678200300000|2023-03-07 14:45:00|2642.5|2631.5|2644.3|2632.3|2644.5|2632.3|2642.5|2631.5|2
1678200600000|2023-03-07 14:50:00|2644.5|2632.8|2643.8|2632.5|2644.5|2632.8|2641.8|2632.3|9
1678200900000|2023-03-07 14:55:00|2643.3|2632.3|2638.8|2624.8|2643.3|2632.3|2638.8|2624.8|30
1678201200000|2023-03-07 15:00:00|2635.8|2617.8|2635.8|2621|2635.8|2621|2635.8|2617.8|1
1678201500000|2023-03-07 15:05:00|2635|2621.8|2634.8|2622.3|2635|2622.3|2634.8|2621.8|0
1678201800000|2023-03-07 15:10:00|2634.5|2622.8|2634.8|2624.3|2634.8|2624.3|2634.5|2622.3|17
1678202100000|2023-03-07 15:15:00|2635|2623.5|2630.8|2619.8|2635|2623.5|2630.8|2617.8|6
1678263300000|2023-03-08 08:15:00|2630.8|2619.8|2630.8|2619.8|2630.8|2619.8|2630.8|2619.8|0
1678264200000|2023-03-08 08:30:00|2635.8|2597.8|2635.8|2597.8|2645.8|2597.8|2635.8|2597.8|1
1678264500000|2023-03-08 08:35:00|2630.8|2606|2618.8|2602.8|2630.8|2606|2618.8|2597.8|0
1678264800000|2023-03-08 08:40:00|2618.5|2603|2622.8|2611|2625.8|2611.8|2618.5|2602.8|16
1678265100000|2023-03-08 08:45:00|2625.8|2611.3|2630.8|2615.8|2630.8|2615.8|2623.8|2610.3|2
1678265400000|2023-03-08 08:50:00|2631|2617.8|2631.8|2618.8|2631.8|2618.8|2629.8|2617.8|5
1678265700000|2023-03-08 08:55:00|2634.5|2619|2637.5|2625.8|2640.8|2625.8|2634.5|2619|23
1678266000000|2023-03-08 09:00:00|2638.8|2626|2640.5|2628|2640.8|2628|2637.5|2625.3|17
1678266300000|2023-03-08 09:05:00|2640.3|2627.8|2646|2629|2646|2629|2637.8|2625.8|20
1678266600000|2023-03-08 09:10:00|2642.8|2628.3|2639.3|2623.8|2644.8|2628.3|2639.3|2623.8|0
1678266900000|2023-03-08 09:15:00|2638.5|2619.5|2634|2617.8|2638.5|2619.5|2634|2617.8|17
1678267200000|2023-03-08 09:20:00|2633.5|2618.8|2627.8|2613.8|2634|2618.8|2627.8|2613.8|13
1678267500000|2023-03-08 09:25:00|2623.8|2613.3|2627.3|2613.8|2627.8|2617.3|2623.8|2612|21
1678267800000|2023-03-08 09:30:00|2626.8|2614|2624.8|2609.8|2626.8|2614.3|2624.8|2609.8|21
1678268100000|2023-03-08 09:35:00||2610||2610.8||2610.8||2610|0
1678268400000|2023-03-08 09:40:00|2625.5|2612.8|2627.8|2615.3|2627.8|2615.3|2625.5|2612.8|40
1678268700000|2023-03-08 09:45:00|2628.8|2615.5|2629.5|2615.5|2634.5|2618.8|2628.8|2615.5|4
1678269000000|2023-03-08 09:50:00|2631.3|2615.8|2631.8|2616.3|2631.8|2616.5|2630|2615.8|0
1678269300000|2023-03-08 09:55:00|2632.3|2617.8|2630.8|2615.8|2632.8|2620.8|2630.8|2615.8|10
1678269600000|2023-03-08 10:00:00|2628.8|2616|2630.3|2618|2630.8|2618|2628.3|2616|10
1678269900000|2023-03-08 10:05:00|2630.8|2618.3|2632.8|2618.8|2632.8|2618.8|2627.8|2618.3|20
1678270200000|2023-03-08 10:10:00|2630.8||2630.8||2630.8||2630.8||0
1678270500000|2023-03-08 10:15:00|2629.8|2618|2629|2615.8|2630.5|2618|2627.5|2615.8|15
1678270800000|2023-03-08 10:20:00|2628.8|2615.5|2623|2610.8|2628.8|2615.5|2623|2610.8|24
1678271100000|2023-03-08 10:25:00|2620.8|2609.8|2620.3|2607.8|2623|2609.8|2620.3|2607.8|15
1678271400000|2023-03-08 10:30:00|2619.3|2605|2620.8|2609.8|2620.8|2609.8|2619.3|2605|4
1678271700000|2023-03-08 10:35:00|2619.8|2610|2622.8|2611.8|2626|2616.8|2619.8|2609.5|46
1678272000000|2023-03-08 10:40:00|2622.5|2611.3|2623.3|2607.8|2623.3|2611.3|2620|2604.3|27
1678272300000|2023-03-08 10:45:00|2621.8|2607.5|2621.8|2612.8|2621.8|2612.8|2621.8|2607.3|0
1678272600000|2023-03-08 10:50:00|2622.8|2608.3|2621.8|2606|2622.8|2608.3|2621.3|2605.8|4
1678272900000|2023-03-08 10:55:00|2621|2606.3|2621.8|2607.3|2621.8|2608|2621|2606|0
1678273200000|2023-03-08 11:00:00|2620.8|2607|2620.8|2606.8|2620.8|2608.3|2620.8|2606.8|0
1678273500000|2023-03-08 11:05:00|2621.8|2605.8|2621.8|2609.3|2621.8|2612.8|2620.8|2605.8|1
1678273800000|2023-03-08 11:10:00||2607.3||2607.5||2607.5||2607.3|0
1678274100000|2023-03-08 11:15:00||2607.3||2611.8||2611.8||2607.3|0
1678274400000|2023-03-08 11:20:00|2621.5|2611|2621.5|2607.3|2621.5|2611|2621.5|2607.3|3
1678274700000|2023-03-08 11:25:00|2621.8|2607.5|2621.8|2607.5|2621.8|2607.5|2621.8|2607.5|0
1678275000000|2023-03-08 11:30:00|2623.8|2609.8|2622.5|2609.8|2623.8|2609.8|2622.5|2609.8|1
1678275300000|2023-03-08 11:35:00|2622.8||2622.3||2623||2622.3||0
1678275600000|2023-03-08 11:40:00|2622|2607.5|2621|2607.3|2622.8|2607.5|2621|2607.3|0
1678275900000|2023-03-08 11:45:00|2620.8|2607.5|2620.8|2607.5|2620.8|2607.5|2620.5|2607.5|0
1678276200000|2023-03-08 11:50:00|2621.8|2607.3|2621.8|2608.8|2621.8|2608.8|2615.3|2606.3|5
1678276500000|2023-03-08 11:55:00|2621.5|2605.8|2621.5|2606.3|2621.8|2606.3|2621.3|2605.8|1
1678276800000|2023-03-08 12:00:00|2621.3|2605.8|2619.5|2605.8|2621.5|2605.8|2619.5|2605.8|0
1678277100000|2023-03-08 12:05:00|2619.3|2606|2619.3|2606.8|2619.3|2606.8|2619.3|2606|0
1678277400000|2023-03-08 12:10:00||2607||2606||2607.3||2606|0
1678277700000|2023-03-08 12:15:00||2605.8||2605.8||2605.8||2605.8|0
1678278000000|2023-03-08 12:20:00|2618.8|2606|2617.5|2602.8|2619.3|2610.8|2617.5|2602.8|3
1678278300000|2023-03-08 12:25:00|2617|2603|2615.8|2605|2617|2605.3|2615.8|2602.5|1
1678278600000|2023-03-08 12:30:00|2619.3|2605.3|2619.3|2605.5|2619.3|2605.8|2619.3|2605|10
1678278900000|2023-03-08 12:35:00|2619.8|2605.8|2622.8|2607.8|2622.8|2611.3|2619.8|2605.8|2
1678279200000|2023-03-08 12:40:00|2617.8|2608|2622.5|2607.8|2624.3|2608.5|2617.8|2607.8|57
1678279500000|2023-03-08 12:45:00|2615.8|2605.5|2614.8|2601|2622.3|2605.8|2611.8|2601|82
1678279800000|2023-03-08 12:50:00|2613.8|2600.5|2610.8|2599|2613.8|2601|2610.8|2599|20
1678280100000|2023-03-08 12:55:00|2610.5|2597.8|2600.8|2592.3|2610.5|2597.8|2600.8|2592.3|14
1678280400000|2023-03-08 13:00:00|2602.8|2592|2607.8|2594.8|2607.8|2594.8|2602|2592|42
1678280700000|2023-03-08 13:05:00|2605.8|2595|2607.8|2595|2607.8|2595|2605.8|2595|3
1678281000000|2023-03-08 13:10:00|2611.3|2595.8|2610.3|2597.8|2611.3|2597.8|2608.8|2595.8|7
1678281300000|2023-03-08 13:15:00|2609.8|2596.3|2605.8|2593.8|2609.8|2596.3|2601.8|2592|16
1678281600000|2023-03-08 13:20:00|2605.5|2591.3|2601.8|2592|2605.8|2594.8|2601.8|2590|11
1678281900000|2023-03-08 13:25:00|2603.8|2593.8|2605.8|2595|2605.8|2595.8|2601.8|2591|43
1678282200000|2023-03-08 13:30:00|2608.8|2594|2605.8|2590.3|2608.8|2595.3|2605.8|2590.3|14
1678282500000|2023-03-08 13:35:00|2598.8|2590|2603.8|2590.5|2605.8|2591.3|2597.8|2588.3|70
1678282800000|2023-03-08 13:40:00|2605.8|2590.3|2605.5|2592.8|2605.8|2592.8|2605.5|2590.3|10
1678283100000|2023-03-08 13:45:00|2604.8|2590|2605.8|2592|2605.8|2596.8|2603.8|2590|1
1678283400000|2023-03-08 13:50:00|2603.8|2590.3|2600.8|2588|2603.8|2591.8|2600.8|2587.8|81
1678283700000|2023-03-08 13:55:00|2600.5|2589.8|2603.8|2590.3|2603.8|2592.8|2600.5|2587.8|21
1678284000000|2023-03-08 14:00:00|2605.8|2592.8|2609.5|2597.8|2609.5|2597.8|2601.3|2592.8|45
1678284300000|2023-03-08 14:05:00|2609.8|2596.5|2613.8|2603.3|2614|2603.3|2609.8|2596.5|14
1678284600000|2023-03-08 14:10:00|2612.8|2601|2615.8|2601.3|2615.8|2604.8|2607.8|2599.3|3
1678284900000|2023-03-08 14:15:00|2616.8|2600.5|2616.8|2602.5|2616.8|2602.5|2616.8|2600.5|0
1678285200000|2023-03-08 14:20:00|2610|2601.8|2619.3|2604.5|2619.3|2604.5|2610|2601.8|1
1678285500000|2023-03-08 14:25:00|2619|2604.8|2619.3|2606.3|2619.5|2606.3|2617|2604.8|0
1678285800000|2023-03-08 14:30:00|2619.5|2607.8|2621.5|2607.8|2621.8|2612.8|2618.3|2607.8|9
1678286100000|2023-03-08 14:35:00|2620.8|2606.3|2618.8|2605|2620.8|2606.3|2617.8|2604|15
1678286400000|2023-03-08 14:40:00|2618.5||2618.3||2618.5||2618.3||0
1678286700000|2023-03-08 14:45:00|2618|2604.5|2612.8|2600.8|2618|2604.5|2612.8|2599.3|10
1678287000000|2023-03-08 14:50:00|2613||2613||2613||2613||0
1678287300000|2023-03-08 14:55:00|2614.8|2602.5|2614.8|2600.3|2614.8|2602.5|2614.8|2599.3|1
1678287600000|2023-03-08 15:00:00|2615.5|2600.5|2615.5|2602.8|2615.5|2606.3|2615.5|2600.5|2
1678287900000|2023-03-08 15:05:00|2620.8|2603.8|2630.5|2607.3|2632.8|2607.3|2617.3|2603.8|21
1678288200000|2023-03-08 15:10:00|2630.3|2608.8|2630.3|2617|2630.3|2617|2630.3|2608.8|0
1678288500000|2023-03-08 15:15:00|2630|2619.8|2629.5|2614.8|2630|2619.8|2629.5|2614.8|6
1678350000000|2023-03-09 08:20:00|2629.8|2612.8|2644.5|2613.8|2644.5|2613.8|2629.8|2612.8|0
1678350300000|2023-03-09 08:25:00|2643.8|2614.8|2643.8|2616.8|2643.8|2616.8|2643.8|2614.8|0
1678350600000|2023-03-09 08:30:00|2642.8|2617|2654.8|2635.8|2654.8|2635.8|2642.8|2617|12
1678350900000|2023-03-09 08:35:00|2646.8|2636|2650.5|2639.3|2654.8|2639.3|2646|2636|23
1678351200000|2023-03-09 08:40:00|2650.8|2642.8|2654.8|2643|2654.8|2646.5|2650.8|2642.8|30
1678351500000|2023-03-09 08:45:00|2654|2643.8|2645|2630.8|2654|2643.8|2645|2630.8|63
1678351800000|2023-03-09 08:50:00|2646|2632.8|2644|2630|2647.8|2635.8|2639.8|2629|46
1678352100000|2023-03-09 08:55:00|2643.8||2643.5||2643.8||2642.8||1
1678352400000|2023-03-09 09:00:00|2643|2630.3|2647|2633.8|2647.8|2633.8|2643|2630|5
1678352700000|2023-03-09 09:05:00|2647.8|2634|2653|2638.8|2653|2638.8|2647.5|2633.8|15
1678353000000|2023-03-09 09:10:00|2653.8|2639|2654.5|2641.8|2654.5|2641.8|2648.8|2639|2
1678353300000|2023-03-09 09:15:00|2654.8|2642|2655.8|2643.3|2655.8|2646.8|2654.8|2642|6
1678353600000|2023-03-09 09:20:00|2654.8|2642.8|2654.8|2642.8|2654.8|2642.8|2651.3|2642.8|11
1678353900000|2023-03-09 09:25:00|2650.8|2642.5|2653.5|2639.5|2654.8|2643.5|2650.8|2639.5|38
1678354200000|2023-03-09 09:30:00|2650.8|2639|2653|2640|2653.8|2645|2647.5|2638|6
1678354500000|2023-03-09 09:35:00|2653.5|2640.8|2653.5|2641|2653.5|2641|2653.5|2640.8|0
1678354800000|2023-03-09 09:40:00|2653.8|2640|2653.8|2641.3|2653.8|2641.3|2653.8|2640|2
1678355100000|2023-03-09 09:45:00|2651.8|2640.3|2651.8|2640|2651.8|2640.3|2650.8|2640|0
1678355400000|2023-03-09 09:50:00|2650.8|2639.8|2650.5|2638.8|2650.8|2639.8|2650.5|2638.8|3
1678355700000|2023-03-09 09:55:00|2646.8|2638|2650.8|2638.3|2650.8|2638.3|2646.8|2638|7
1678356000000|2023-03-09 10:00:00|2649.8|2638|2648.8|2638|2649.8|2638|2648.8|2638|0
1678356600000|2023-03-09 10:10:00|2649.8|2638.5|2650.8|2639|2650.8|2639|2649.8|2638.5|3
1678356900000|2023-03-09 10:15:00|2651.8|2639.3|2654.8|2642.5|2654.8|2642.5|2651.8|2639|26
1678357200000|2023-03-09 10:20:00|2655.8|2643.5|2657.8|2645.8|2660|2649.8|2655.8|2643.5|17
1678357500000|2023-03-09 10:25:00|2658.8|2647.8|2658.8|2648|2659.8|2650.8|2658.8|2647.8|3
1678357800000|2023-03-09 10:30:00|2659.8|2650.8|2662.8|2651.8|2663.5|2651.8|2659.8|2650.8|7
1678358100000|2023-03-09 10:35:00|2662.5|2652.3|2662.8|2652.3|2662.8|2652.3|2661.8|2652.3|4
1678358400000|2023-03-09 10:40:00|2664.3|2652.8|2663.8|2652.8|2664.8|2652.8|2663.8|2652.8|3
1678358700000|2023-03-09 10:45:00|2664.5||2662.8||2664.5||2662.8||2
1678359000000|2023-03-09 10:50:00|2663.8|2651.5|2663.8|2652.3|2664.8|2652.3|2663.8|2651.5|12
1678359300000|2023-03-09 10:55:00|2662.8|2652.5|2663.8|2654.8|2664.8|2654.8|2662.8|2652.3|2
1678359600000|2023-03-09 11:00:00|2664.8|2654|2666.8|2657.8|2667.8|2657.8|2663.8|2654|34
1678359900000|2023-03-09 11:05:00|2667.8|2662.3|2668.8|2657.8|2670.5|2662.3|2667.8|2657.8|47
1678360200000|2023-03-09 11:10:00|2667.5|2653.5|2670|2658.8|2670.3|2661.3|2665.3|2653.5|30
1678360500000|2023-03-09 11:15:00|2669.8|2657.8|2663.3|2652.3|2669.8|2657.8|2663.3|2652|22
1678360800000|2023-03-09 11:20:00|2662.3|2650.8|2665.8|2652.8|2666.3|2656.8|2660.3|2650.8|20
1678361100000|2023-03-09 11:25:00|2664.8|2655.8|2664.8|2652.3|2664.8|2655.8|2664.8|2652|0
1678361400000|2023-03-09 11:30:00|2664.3|2652.5|2663.5|2652.3|2664.3|2652.5|2663.5|2652.3|0
1678361700000|2023-03-09 11:35:00|2661.8|2651.8|2661.8|2649|2661.8|2651.8|2658.8|2648.8|13
1678362000000|2023-03-09 11:40:00|2660.8|2648|2662.8|2646.5|2663.3|2649|2655.8|2645.8|30
1678362300000|2023-03-09 11:45:00|2662.5|2646|2660.3|2645.8|2662.8|2646|2660.3|2645.8|1
1678362600000|2023-03-09 11:50:00|2660|2643.3|2654.8|2641.8|2660|2643.5|2654.8|2641.8|10
1678362900000|2023-03-09 11:55:00|2654.3|2638.5|2653|2638.3|2654.3|2638.5|2652.5|2638|0
1678363200000|2023-03-09 12:00:00|2652|2637.3|2652.8|2639.3|2653.8|2639.3|2648|2636|0
1678363500000|2023-03-09 12:05:00|2652.3|2639.8|2651.5|2637|2652.3|2642.8|2651.5|2636.5|2
1678363800000|2023-03-09 12:10:00|2651.8|2637.3|2648.5|2633.8|2651.8|2637.3|2648.3|2633.8|20
1678364100000|2023-03-09 12:15:00|2648.3|2631.3|2643.8|2629.8|2648.3|2631.8|2643.8|2629.3|2
1678364400000|2023-03-09 12:20:00|2642.8|2627.8|2640.8|2628.3|2642.8|2628.3|2640.8|2627.8|0
1678364700000|2023-03-09 12:25:00|2640.5|2628.8|2638.8|2626|2640.5|2628.8|2638.8|2625.8|23
1678365000000|2023-03-09 12:30:00||2625.8||2627.8||2627.8||2625|0
1678365300000|2023-03-09 12:35:00|2637.8|2627.5|2638.8|2628|2638.8|2629.3|2635.8|2626.8|22
1678365600000|2023-03-09 12:40:00|2639.8|2629.3|2639.8|2629|2640.5|2629.8|2638.8|2628|6
1678365900000|2023-03-09 12:45:00|2639.5|2628.8|2633.8|2623.3|2639.5|2628.8|2633.8|2623|37
1678366200000|2023-03-09 12:50:00|2633.5|2623|2625.8|2614.8|2633.5|2623|2625.8|2614|21
1678366500000|2023-03-09 12:55:00|2628.8|2614.5|2629.8|2617.5|2635.8|2621.5|2626.8|2614.5|5
1678366800000|2023-03-09 13:00:00|2630.8|2618.3|2632.8|2622|2635.8|2623|2627.3|2618.3|28
1678367100000|2023-03-09 13:05:00|2633.8|2623|2633.8|2620.3|2633.8|2623|2630.8|2620.3|30
1678367400000|2023-03-09 13:10:00|2632.8|2621.3|2634.8|2623.3|2634.8|2623.3|2632.8|2621.3|21
1678367700000|2023-03-09 13:15:00||2624||2624.3||2624.3||2623.8|0
1678368000000|2023-03-09 13:20:00|2635.8|2624.8|2641.8|2627.8|2641.8|2627.8|2635.8|2624.8|3
1678368300000|2023-03-09 13:25:00|2640.8|2628.8|2640.8|2628.8|2640.8|2628.8|2640.8|2628.3|0
1678368600000|2023-03-09 13:30:00|2641.8|2632.8|2641.8|2630.8|2641.8|2632.8|2638.8|2626.8|40
1678368900000|2023-03-09 13:35:00|2640.8|2632.8|2640.8|2630.8|2640.8|2632.8|2640.8|2630.8|1
1678369200000|2023-03-09 13:40:00|2641.8|2631.8|2642.3|2631.8|2642.3|2631.8|2640.8|2631.8|5
1678369500000|2023-03-09 13:45:00|2640.8|2630.8|2637.8|2627.8|2640.8|2630.8|2637.8|2625.5|11
1678369800000|2023-03-09 13:50:00|2639.8|2630.8|2639.8|2628|2639.8|2630.8|2639.8|2626.8|7
1678370100000|2023-03-09 13:55:00|2639.3|2626.3|2639.3|2625|2639.3|2627.5|2639.3|2623.5|0
1678370400000|2023-03-09 14:00:00|2638.8|2625.8|2639.8|2627.5|2639.8|2628.5|2638.8|2625|0
1678370700000|2023-03-09 14:05:00||2627.3||2627.8||2627.8||2626.3|0
1678371000000|2023-03-09 14:10:00|2638.8|2626|2638.8|2625.8|2638.8|2626|2638.8|2625.8|5
1678371300000|2023-03-09 14:15:00||2625||2625.3||2625.3||2625|1
1678371600000|2023-03-09 14:20:00|2638.5|2625.5|2638.5|2625.5|2638.8|2625.5|2637.3|2625.3|0
1678371900000|2023-03-09 14:25:00|2638.8|2624.3|2636.8|2624.3|2638.8|2624.3|2634.8|2624.3|2
1678372200000|2023-03-09 14:30:00||2624.5||2624.5||2624.5||2624.5|0
1678372500000|2023-03-09 14:35:00||2624.8||2625||2625||2624.8|0
1678372800000|2023-03-09 14:40:00|2637.8|2625.3|2639.8|2627.8|2639.8|2627.8|2637.8|2625|18
1678373100000|2023-03-09 14:45:00|2640.8|2631.8|2643|2629|2643.8|2632.8|2640.8|2627|4
1678373400000|2023-03-09 14:50:00|2643.3|2629.3|2644.8|2632.3|2644.8|2632.3|2642.8|2628.8|0
1678374000000|2023-03-09 15:00:00|2643.8|2627.8|2643.8|2625.8|2643.8|2627.8|2634.8|2624.8|2
1678374300000|2023-03-09 15:05:00||2624.8||2625||2625||2624.8|0
1678374600000|2023-03-09 15:10:00||2625.8||2625.8||2625.8||2625.8|1
1678374900000|2023-03-09 15:15:00|2640.8||2639.8||2640.8||2639.8||0
1678436100000|2023-03-10 08:15:00|2639.8|2625.8|2639.8|2625.8|2639.8|2625.8|2639.8|2625.8|0
1678436700000|2023-03-10 08:25:00|2604.8|2579.3|2586.8|2573.5|2604.8|2579.3|2586.8|2573.5|2
1678437000000|2023-03-10 08:30:00|2600.8|2573.8|2594.8|2575.8|2600.8|2575.8|2594.8|2573.8|1
1678437300000|2023-03-10 08:35:00|2595.8|2577.8|2595.8|2582.8|2597.8|2587.8|2595.8|2575.8|7
1678437600000|2023-03-10 08:40:00|2595.3|2583.3|2600.8|2587.8|2602.5|2588|2595.3|2583.3|32
1678437900000|2023-03-10 08:45:00|2600.5|2586|2591.3|2578.8|2600.5|2586|2591.3|2578.8|11
1678438200000|2023-03-10 08:50:00|2593.3|2579.8|2591.8|2580.5|2593.3|2582.8|2591.8|2578.8|20
1678438500000|2023-03-10 08:55:00|2593.3|2581.3|2593|2580.8|2593.3|2584.8|2592.8|2580.5|1
1678438800000|2023-03-10 09:00:00|2591.8|2581|2590.8|2578.8|2591.8|2581|2587.5|2577.3|79
1678439100000|2023-03-10 09:05:00|2589.8|2578.3|2579.8|2568.8|2589.8|2578.3|2579.8|2567.8|77
1678439400000|2023-03-10 09:10:00|2576.8|2569|2579.8|2567.8|2579.8|2569.3|2575.8|2565.5|71
1678439700000|2023-03-10 09:15:00|2580.8|2568|2582.8|2569.5|2583.8|2571|2580|2568|37
1678440000000|2023-03-10 09:20:00|2583.8|2569.8|2584|2570.8|2585|2570.8|2582.8|2569.8|30
1678440300000|2023-03-10 09:25:00|2582.8||2580.8||2582.8||2579.8||6
1678440600000|2023-03-10 09:30:00|2581.3|2571.8|2584.8|2575.8|2584.8|2576|2581.3|2571.8|96
1678440900000|2023-03-10 09:35:00|2585|2571.8|2586.5|2574.8|2586.5|2577.8|2583.8|2571.8|48
1678441200000|2023-03-10 09:40:00|2586.8|2575|2584.8|2570.8|2586.8|2575|2580.8|2570.8|87
1678441500000|2023-03-10 09:45:00|2584|2571.8|2582.8|2572.8|2584.8|2572.8|2582.8|2571.8|0
1678441800000|2023-03-10 09:50:00|2583.8|2574.8|2581.8|2571.8|2583.8|2575|2581.8|2571.8|10
1678442100000|2023-03-10 09:55:00|2580.8|2570.8|2580.8|2569.8|2580.8|2570.8|2580.8|2569|11
1678442400000|2023-03-10 10:00:00|2578|2569.5|2579.8|2569.5|2580.8|2569.5|2578|2569.5|0
1678442700000|2023-03-10 10:05:00|2580.8||2579.8||2580.8||2579.8||6
1678443000000|2023-03-10 10:10:00||2569.8||2569.8||2569.8||2569.8|0
1678443600000|2023-03-10 10:20:00|2578.8|2569.5|2577.8|2567.8|2579.8|2569.5|2577.8|2567.8|17
1678443900000|2023-03-10 10:25:00|2575.8|2566.8|2572.8|2561.8|2578.8|2567.8|2571.8|2561.8|50
1678444200000|2023-03-10 10:30:00|2572.5|2561.3|2569.8|2560.8|2572.5|2561.3|2569.8|2560|2
1678444500000|2023-03-10 10:35:00|2568.8|2560|2563.8|2553.3|2568.8|2560|2561.8|2552.8|60
1678444800000|2023-03-10 10:40:00|2565.8|2553.5|2568.8|2558.8|2569.8|2558.8|2561.8|2553.5|79
1678445100000|2023-03-10 10:45:00|2567.3||2567.8||2568.8||2567.3||17
1678445400000|2023-03-10 10:50:00|2566.8|2557.8|2570.5|2559.8|2570.8|2559.8|2566.8|2555.3|26
1678445700000|2023-03-10 10:55:00|2572.5|2558|2570.8|2559|2572.5|2559|2570.8|2556.5|0
1678446000000|2023-03-10 11:00:00|2572.5|2559.8|2569.5|2561.3|2572.8|2561.3|2569.5|2559.8|0
1678446300000|2023-03-10 11:05:00|2568.8|2559.8|2559.8|2549.3|2568.8|2559.8|2559.8|2549.3|154
1678446600000|2023-03-10 11:10:00|2563.5|2550|2557|2545.3|2565.8|2551.5|2555.8|2543.5|177
1678446900000|2023-03-10 11:15:00|2556.8|2545.5|2557|2546.8|2557|2546.8|2555.8|2545.5|23
1678447200000|2023-03-10 11:20:00|2557.8||2557.8||2557.8||2557.8||5
1678447500000|2023-03-10 11:25:00|2557.5|2545.5|2557.5|2545.5|2557.8|2545.8|2557.5|2545.5|6
1678447800000|2023-03-10 11:30:00|2557.8|2545.8|2557.5|2546.5|2557.8|2546.5|2557.5|2545.8|10
1678448100000|2023-03-10 11:35:00|2557.8|2547.8|2558.8|2547.8|2560.8|2550.8|2557.8|2547.8|11
1678448400000|2023-03-10 11:40:00|2558.5|2550.8|2560.8|2550.8|2561|2552.8|2558.5|2547.8|55
1678448700000|2023-03-10 11:45:00|2560.5|2552.8|2562.5|2548.5|2562.8|2552.8|2559.5|2547.8|36
1678449000000|2023-03-10 11:50:00|2562.8|2548.8|2564.8|2552.5|2564.8|2552.5|2557.8|2548.8|0
1678449300000|2023-03-10 11:55:00|2565.8|2552.8|2565.8|2553.8|2565.8|2553.8|2565.8|2552.8|10
1678449600000|2023-03-10 12:00:00|2568.5|2554.3|2569.5|2556.8|2571|2560.5|2568.5|2554|11
1678449900000|2023-03-10 12:05:00|2570|2557|2574.3|2560.3|2575.5|2561.8|2569.3|2557|39
1678450200000|2023-03-10 12:10:00|2573.8|2559|2576.3|2567.8|2576.3|2567.8|2573.8|2558.3|50
1678450500000|2023-03-10 12:15:00|2576.8|2561.5|2575.3|2562.8|2577.5|2564.5|2574.5|2561.3|56
1678450800000|2023-03-10 12:20:00|2575|2562.3|2572.3|2561.8|2575.5|2564.5|2572|2561.8|34
1678451100000|2023-03-10 12:25:00|2572|2560.5|2572.5|2560|2572.5|2560.5|2570.8|2558.5|0
1678451400000|2023-03-10 12:30:00|2572.3|2560.3|2575.5|2563.8|2575.8|2563.8|2572.3|2560.3|70
1678451700000|2023-03-10 12:35:00|2576|2567.8|2573.8|2559.3|2576|2567.8|2573.8|2558.5|33
1678452000000|2023-03-10 12:40:00|2573.5|2559.5|2573.3|2559.3|2573.5|2559.5|2573.3|2559.3|0
1678452300000|2023-03-10 12:45:00|2570.8|2559|2569|2555.8|2570.8|2559|2569|2555.8|15
1678452600000|2023-03-10 12:50:00|2567.8|2555.5|2569.8|2555.8|2569.8|2556.5|2563.5|2554.5|23
1678452900000|2023-03-10 12:55:00|2570.5|2556.3|2570.5|2556.5|2570.5|2557.3|2570.5|2555.8|0
1678453200000|2023-03-10 13:00:00|2570.3|2557|2569.8|2556|2570.8|2557.8|2569.8|2556|10
1678453500000|2023-03-10 13:05:00|2570.8|2556.3|2570.8|2558.3|2570.8|2558.5|2567.3|2556.3|12
1678453800000|2023-03-10 13:10:00|2570.5|2558.8|2569.3|2555.5|2570.5|2559.3|2569.3|2555.5|23
1678454100000|2023-03-10 13:15:00|2568.8|2554.8|2565.8|2551.8|2568.8|2555.8|2563.8|2551.8|4
1678454400000|2023-03-10 13:20:00|2565.3|2552.5|2563.8|2552.8|2565.3|2552.8|2563.8|2551.3|1
1678454700000|2023-03-10 13:25:00|2565.8|2553|2565.8|2555.8|2565.8|2555.8|2565.8|2552.3|2
1678455000000|2023-03-10 13:30:00|2568.5|2553.8|2572.5|2559.8|2573.3|2564.8|2568.5|2553|24
1678455300000|2023-03-10 13:35:00|2573|2560|2573|2559.8|2573|2560|2571.3|2559.8|0
1678455600000|2023-03-10 13:40:00|2572.8|2559.3|2571.5|2557.8|2572.8|2559.3|2571.5|2557.8|20
1678455900000|2023-03-10 13:45:00|2571.3|2558|2571.3|2558|2571.3|2558|2571.3|2558|0
1678456200000|2023-03-10 13:50:00|2571.5|2558.3|2573.5|2561.3|2573.5|2561.3|2571.5|2558.3|4
1678456500000|2023-03-10 13:55:00|2576.3|2561.5|2577.3|2565|2578.3|2568.8|2575.8|2561.5|51
1678456800000|2023-03-10 14:00:00|2578|2567.8|2578|2567.8|2579|2567.8|2577.8|2567.8|0
1678457100000|2023-03-10 14:05:00|2578.3|2568.8|2577|2563.3|2578.3|2568.8|2576.5|2562.8|10
1678457400000|2023-03-10 14:10:00|2576.8|2563|2575.8|2564.8|2576.8|2564.8|2574.8|2561.3|65
1678457700000|2023-03-10 14:15:00|2576.5|2561.3|2575.3|2561.8|2576.5|2561.8|2571.8|2561.3|62
1678458000000|2023-03-10 14:20:00|2570.8|2560.3|2572.5|2560.3|2575.3|2560.8|2569.8|2560.3|70
1678458300000|2023-03-10 14:25:00|2573.5|2558|2573.8|2563.8|2573.8|2563.8|2572.3|2558|43
1678458600000|2023-03-10 14:30:00|2574.8|2563.3|2577.8|2563.8|2578|2563.8|2574.8|2562.3|4
1678458900000|2023-03-10 14:35:00|2577.5|2563.5|2577|2563.5|2577.8|2563.5|2577|2563.5|0
1678459200000|2023-03-10 14:40:00|2576.8|2562.5|2572.3|2561.3|2577.3|2562.5|2569.5|2561.3|60
1678459500000|2023-03-10 14:45:00|2570.8|2559.3|2565.8|2554.3|2570.8|2559.3|2565.8|2554.3|61
1678459800000|2023-03-10 14:50:00|2570.3|2556|2565.3|2549.8|2573.3|2558.8|2565.3|2549.8|36
1678460100000|2023-03-10 14:55:00|2562.8|2550|2560.8|2549.3|2565.8|2551.8|2560.8|2548.8|30
1678460400000|2023-03-10 15:00:00|2557.3|2548.8|2555.8|2543.8|2562.8|2548.8|2554.5|2543.8|32
1678460700000|2023-03-10 15:05:00|2558.8|2544|2562.8|2545|2562.8|2545|2558.5|2544|10
1678461000000|2023-03-10 15:10:00|2561.8|2545.3|2572.8|2548.3|2572.8|2554.8|2561.8|2545.3|23
1678461300000|2023-03-10 15:15:00|2570.8|2554.8|2568.8|2549.8|2570.8|2554.8|2560.8|2548.8|9
1678695300000|2023-03-13 08:15:00|2568.8||2568.8||2568.8||2568.8||0
1678695900000|2023-03-13 08:25:00|2571.8|2538|2566.8|2533.8|2571.8|2538|2566.8|2533.8|16
1678696200000|2023-03-13 08:30:00|2565.8|2532.8|2545|2519.8|2565.8|2532.8|2545|2516.8|29
1678696500000|2023-03-13 08:35:00|2544.5|2520.8|2539|2524|2544.5|2526.8|2530.5|2520.8|30
1678696800000|2023-03-13 08:40:00|2538.8|2524.3|2542.5|2528.3|2544|2530.8|2535|2524.3|27
1678697100000|2023-03-13 08:45:00|2543.3|2530.8|2544.8|2530.8|2545.8|2535.8|2540.8|2530.8|43
1678697400000|2023-03-13 08:50:00|2544.5|2532.8|2540.3|2528.8|2544.5|2532.8|2540.3|2528|55
1678697700000|2023-03-13 08:55:00|2540|2529|2539.8|2528|2540|2529.8|2536.8|2528|18
1678698000000|2023-03-13 09:00:00|2539.5|2527.8|2538.8|2527|2539.8|2528.8|2538.8|2525.8|7
1678698300000|2023-03-13 09:05:00|2536.8|2526.8|2534.8|2525.8|2536.8|2526.8|2532.8|2524|95
1678698600000|2023-03-13 09:10:00|2532.8|2524.8|2531.5|2520.8|2534.8|2524.8|2531.5|2520|33
1678698900000|2023-03-13 09:15:00|2530.3|2521.8|2526.8|2516.8|2530.3|2521.8|2526.8|2516.8|65
1678699200000|2023-03-13 09:20:00|2526.5|2512.8|2511.8|2499.8|2526.5|2512.8|2511.8|2499.8|57
1678699500000|2023-03-13 09:25:00|2509.8|2498.3|2503|2488|2511.8|2498.3|2503|2487.8|86
1678699800000|2023-03-13 09:30:00|2502.5|2487.8|2492.8|2484.3|2502.5|2488|2487.8|2478.8|147
1678700100000|2023-03-13 09:35:00|2491.5|2479.8|2489.8|2477|2491.5|2479.8|2488|2476.8|23
1678700400000|2023-03-13 09:40:00|2489.3|2477.8|2499|2484.8|2499.8|2484.8|2487.8|2477.8|76
1678700700000|2023-03-13 09:45:00|2500.3|2485|2512.3|2496.8|2513.5|2496.8|2500.3|2485|78
1678701000000|2023-03-13 09:50:00|2513|2497.5|2513|2498.8|2515.8|2501|2509.5|2497.5|105
1678701300000|2023-03-13 09:55:00|2511.5|2498|2504.3|2493.3|2511.5|2498|2501.8|2488.8|40
1678701600000|2023-03-13 10:00:00|2503.8|2492.5|2500.8|2488.8|2504.3|2492.8|2496.3|2486.3|43
1678701900000|2023-03-13 10:05:00|2502.5|2489|2500.8|2486.8|2503.5|2492.8|2500.8|2486.8|39
1678702200000|2023-03-13 10:10:00|2500.5|2486.5|2495.8|2482|2500.5|2486.5|2495.8|2482|15
1678702500000|2023-03-13 10:15:00|2495.5|2481.8|2494.8|2481.8|2495.5|2481.8|2494.8|2481|18
1678702800000|2023-03-13 10:20:00|2497.3|2482.8|2497.5|2483.8|2497.8|2483.8|2497.3|2482.8|30
1678703100000|2023-03-13 10:25:00|2496.8|2483|2494|2482.8|2496.8|2483|2493.8|2482.8|26
1678703400000|2023-03-13 10:30:00|2495.3|2485.8|2497|2485.8|2497|2485.8|2494.3|2485.8|3
1678703700000|2023-03-13 10:35:00|2496.5|2482.8|2496.3|2482.8|2496.5|2485.8|2494.3|2482.8|5
1678704000000|2023-03-13 10:40:00|2495.8|2483|2497.8|2486.8|2497.8|2486.8|2495.5|2482.8|8
1678704300000|2023-03-13 10:45:00|2497.5|2487.3|2504.8|2490.8|2505|2490.8|2497.5|2487.3|25
1678704600000|2023-03-13 10:50:00|2505|2491|2505.5|2494|2509.3|2497.8|2505|2491|36
1678704900000|2023-03-13 10:55:00|2509.8|2495.3|2519|2505|2519|2506|2509.8|2495.3|28
1678705200000|2023-03-13 11:00:00|2520.8|2505.5|2523.8|2510.3|2524.8|2513.8|2520.8|2505.5|19
1678705500000|2023-03-13 11:05:00|2524.8|2510|2530.8|2518.5|2530.8|2518.5|2524.8|2510|42
1678705800000|2023-03-13 11:10:00|2532|2519.5|2533.3|2519.8|2533.3|2520|2527.8|2515.5|136
1678706100000|2023-03-13 11:15:00|2533|2520|2534.8|2521.5|2534.8|2524.8|2531.8|2520|30
1678706400000|2023-03-13 11:20:00|2535.8|2521.3|2539.5|2525.5|2540.3|2526.3|2535.8|2521.3|32
1678706700000|2023-03-13 11:25:00|2539.3|2525.3|2532|2521.3|2539.3|2525.3|2529.3|2518.8|17
1678707000000|2023-03-13 11:30:00|2531.8|2522.8|2539.3|2525|2539.3|2525|2531.8|2521.3|31
1678707300000|2023-03-13 11:35:00|2539.5|2523.3|2538.3|2526.8|2539.5|2526.8|2538.3|2522.8|2
1678707600000|2023-03-13 11:40:00|2538|2522.8|2535.5|2521.8|2538.5|2524.8|2531.8|2521.8|64
1678707900000|2023-03-13 11:45:00|2535.3|2519.8|2532.5|2517.8|2535.3|2521.5|2530.8|2517|24
1678708200000|2023-03-13 11:50:00|2534.3|2518|2531.8|2522.5|2534.8|2524.5|2531.8|2518|1
1678708500000|2023-03-13 11:55:00|2534.8|2521.5|2534.8|2521.5|2534.8|2521.8|2534.8|2521.5|0
1678708800000|2023-03-13 12:00:00|2535.8|2521.8|2535.8|2523|2538.3|2527|2535.8|2521.8|12
1678709100000|2023-03-13 12:05:00|2534.8|2523.3|2534.8|2523|2534.8|2523.3|2534.8|2523|0
1678709400000|2023-03-13 12:10:00|2534.5|2521.8|2526.5|2514.8|2534.5|2521.8|2525.8|2514.8|48
1678709700000|2023-03-13 12:15:00|2529.8|2516.3|2532.8|2519|2535|2523.8|2529.8|2516.3|273
1678710000000|2023-03-13 12:20:00|2530.8|2519.8|2530.8|2516.8|2533.3|2519.8|2530.8|2516.8|1
1678710300000|2023-03-13 12:25:00|2530.3|2515.3|2531.8|2519.3|2531.8|2519.3|2529.5|2514.8|1
1678710600000|2023-03-13 12:30:00|2532.3|2519.5|2530.8|2520|2532.3|2520|2530.8|2519.5|0
1678710900000|2023-03-13 12:35:00|2528.3|2520.3|2527.8|2515.5|2528.3|2520.3|2527.8|2514.8|41
1678711200000|2023-03-13 12:40:00|2527.5|2514.8|2525.5|2511.8|2527.5|2515.3|2523.3|2511.8|28
1678711500000|2023-03-13 12:45:00|2524|2510.3|2520.8|2507.8|2524.8|2511|2520.8|2507.8|0
1678711800000|2023-03-13 12:50:00|2520|2503.8|2517|2503|2520|2504.3|2513.8|2502.8|21
1678712100000|2023-03-13 12:55:00|2517.5|2503.3|2517.5|2505.8|2519|2505.8|2516.3|2502.8|1
1678712400000|2023-03-13 13:00:00|2518|2506|2519.5|2505.8|2520.5|2506.3|2517.5|2505.8|6
1678712700000|2023-03-13 13:05:00|2520.3|2506|2514.8|2498.5|2520.5|2508.8|2514.5|2498.5|2
1678713000000|2023-03-13 13:10:00|2512.5|2497.8|2517.8|2507|2522.3|2507.5|2512.5|2497.8|0
1678713300000|2023-03-13 13:15:00|2517|2503.5|2517.5|2501.3|2518|2503.5|2516.5|2500.3|14
1678713600000|2023-03-13 13:20:00|2517|2500.8|2514.8|2500|2517|2500.8|2513.8|2497.8|0
1678713900000|2023-03-13 13:25:00|2517|2501.3|2516.5|2501.8|2517|2501.8|2516.3|2500.8|0
1678714200000|2023-03-13 13:30:00|2516.8||2514.3||2516.8||2513.8||0
1678714500000|2023-03-13 13:35:00|2514.5|2497.8|2509.3|2497.8|2514.5|2497.8|2509.3|2497.8|1
1678714800000|2023-03-13 13:40:00|2507.8|2498|2506.3|2492|2507.8|2498|2504.3|2490.5|48
1678715100000|2023-03-13 13:45:00|2507.5|2493|2516.8|2503|2516.8|2505|2505.8|2492.3|92
1678715400000|2023-03-13 13:50:00|2518.3|2503.8|2521.3|2507.3|2521.8|2507.5|2518|2503.8|16
1678715700000|2023-03-13 13:55:00|2521|2507.5|2527.8|2514.8|2527.8|2517.8|2521|2507.5|56
1678716000000|2023-03-13 14:00:00|2529|2515|2525.8|2514|2530.8|2516.8|2525.8|2514|27
1678716300000|2023-03-13 14:05:00|2527.8|2514.3|2535|2520.8|2535|2520.8|2527.8|2514.3|12
1678716600000|2023-03-13 14:10:00|2535.5|2521|2535.8|2522|2540|2525.8|2535.3|2521|8
1678716900000|2023-03-13 14:15:00|2538.5|2522.8|2539.8|2525.8|2539.8|2526.3|2538|2522|2
1678717200000|2023-03-13 14:20:00|2539|2526|2546.3|2531.8|2546.3|2531.8|2539|2525.8|31
1678717500000|2023-03-13 14:25:00|2547.5|2532|2549.5|2539.5|2551.5|2539.8|2547.5|2532|7
1678717800000|2023-03-13 14:30:00|2553.3|2540|2549.5|2538.5|2553.3|2540.3|2549.5|2537.8|35
1678718100000|2023-03-13 14:35:00|2549.3|2539.8|2552.8|2541.5|2554.8|2544.8|2549|2538.5|19
1678718400000|2023-03-13 14:40:00|2554.5|2541|2552.3|2540.8|2554.5|2541|2549|2538.3|8
1678718700000|2023-03-13 14:45:00|2554.5|2540.5|2554.5|2542.8|2554.5|2542.8|2553.5|2540.5|4
1678719000000|2023-03-13 14:50:00|2554.3|2542.5|2548|2536.3|2554.3|2542.5|2548|2535.8|35
1678719300000|2023-03-13 14:55:00|2546.3|2536|2554.5|2538.8|2554.5|2540|2545|2535.3|26
1678719600000|2023-03-13 15:00:00|2553.8||2551.8||2553.8||2551.8||31
1678719900000|2023-03-13 15:05:00|2551.5||2551.8||2551.8||2551.5||9
1678720200000|2023-03-13 15:10:00|2554.8|2539.8|2554.8|2540|2554.8|2540|2554.8|2539.8|1
1678720500000|2023-03-13 15:15:00||2540.8||2542.8||2542.8||2540.8|2
1678695300000|2023-03-13 08:15:00|2568.8||2568.8||2568.8||2568.8||0
1678695900000|2023-03-13 08:25:00|2571.8|2538|2566.8|2533.8|2571.8|2538|2566.8|2533.8|16
1678696200000|2023-03-13 08:30:00|2565.8|2532.8|2545|2519.8|2565.8|2532.8|2545|2516.8|29
1678696500000|2023-03-13 08:35:00|2544.5|2520.8|2539|2524|2544.5|2526.8|2530.5|2520.8|30
1678696800000|2023-03-13 08:40:00|2538.8|2524.3|2542.5|2528.3|2544|2530.8|2535|2524.3|27
1678697100000|2023-03-13 08:45:00|2543.3|2530.8|2544.8|2530.8|2545.8|2535.8|2540.8|2530.8|43
1678697400000|2023-03-13 08:50:00|2544.5|2532.8|2540.3|2528.8|2544.5|2532.8|2540.3|2528|55
1678697700000|2023-03-13 08:55:00|2540|2529|2539.8|2528|2540|2529.8|2536.8|2528|18
1678698000000|2023-03-13 09:00:00|2539.5|2527.8|2538.8|2527|2539.8|2528.8|2538.8|2525.8|7
1678698300000|2023-03-13 09:05:00|2536.8|2526.8|2534.8|2525.8|2536.8|2526.8|2532.8|2524|95
1678698600000|2023-03-13 09:10:00|2532.8|2524.8|2531.5|2520.8|2534.8|2524.8|2531.5|2520|33
1678698900000|2023-03-13 09:15:00|2530.3|2521.8|2526.8|2516.8|2530.3|2521.8|2526.8|2516.8|65
1678699200000|2023-03-13 09:20:00|2526.5|2512.8|2511.8|2499.8|2526.5|2512.8|2511.8|2499.8|57
1678699500000|2023-03-13 09:25:00|2509.8|2498.3|2503|2488|2511.8|2498.3|2503|2487.8|86
1678699800000|2023-03-13 09:30:00|2502.5|2487.8|2492.8|2484.3|2502.5|2488|2487.8|2478.8|147
1678700100000|2023-03-13 09:35:00|2491.5|2479.8|2489.8|2477|2491.5|2479.8|2488|2476.8|23
1678700400000|2023-03-13 09:40:00|2489.3|2477.8|2499|2484.8|2499.8|2484.8|2487.8|2477.8|76
1678700700000|2023-03-13 09:45:00|2500.3|2485|2512.3|2496.8|2513.5|2496.8|2500.3|2485|78
1678701000000|2023-03-13 09:50:00|2513|2497.5|2513|2498.8|2515.8|2501|2509.5|2497.5|105
1678701300000|2023-03-13 09:55:00|2511.5|2498|2504.3|2493.3|2511.5|2498|2501.8|2488.8|40
1678701600000|2023-03-13 10:00:00|2503.8|2492.5|2500.8|2488.8|2504.3|2492.8|2496.3|2486.3|43
1678701900000|2023-03-13 10:05:00|2502.5|2489|2500.8|2486.8|2503.5|2492.8|2500.8|2486.8|39
1678702200000|2023-03-13 10:10:00|2500.5|2486.5|2495.8|2482|2500.5|2486.5|2495.8|2482|15
1678702500000|2023-03-13 10:15:00|2495.5|2481.8|2494.8|2481.8|2495.5|2481.8|2494.8|2481|18
1678702800000|2023-03-13 10:20:00|2497.3|2482.8|2497.5|2483.8|2497.8|2483.8|2497.3|2482.8|30
1678703100000|2023-03-13 10:25:00|2496.8|2483|2494|2482.8|2496.8|2483|2493.8|2482.8|26
1678703400000|2023-03-13 10:30:00|2495.3|2485.8|2497|2485.8|2497|2485.8|2494.3|2485.8|3
1678703700000|2023-03-13 10:35:00|2496.5|2482.8|2496.3|2482.8|2496.5|2485.8|2494.3|2482.8|5
1678704000000|2023-03-13 10:40:00|2495.8|2483|2497.8|2486.8|2497.8|2486.8|2495.5|2482.8|8
1678704300000|2023-03-13 10:45:00|2497.5|2487.3|2504.8|2490.8|2505|2490.8|2497.5|2487.3|25
1678704600000|2023-03-13 10:50:00|2505|2491|2505.5|2494|2509.3|2497.8|2505|2491|36
1678704900000|2023-03-13 10:55:00|2509.8|2495.3|2519|2505|2519|2506|2509.8|2495.3|28
1678705200000|2023-03-13 11:00:00|2520.8|2505.5|2523.8|2510.3|2524.8|2513.8|2520.8|2505.5|19
1678705500000|2023-03-13 11:05:00|2524.8|2510|2530.8|2518.5|2530.8|2518.5|2524.8|2510|42
1678705800000|2023-03-13 11:10:00|2532|2519.5|2533.3|2519.8|2533.3|2520|2527.8|2515.5|136
1678706100000|2023-03-13 11:15:00|2533|2520|2534.8|2521.5|2534.8|2524.8|2531.8|2520|30
1678706400000|2023-03-13 11:20:00|2535.8|2521.3|2539.5|2525.5|2540.3|2526.3|2535.8|2521.3|32
1678706700000|2023-03-13 11:25:00|2539.3|2525.3|2532|2521.3|2539.3|2525.3|2529.3|2518.8|17
1678707000000|2023-03-13 11:30:00|2531.8|2522.8|2539.3|2525|2539.3|2525|2531.8|2521.3|31
1678707300000|2023-03-13 11:35:00|2539.5|2523.3|2538.3|2526.8|2539.5|2526.8|2538.3|2522.8|2
1678707600000|2023-03-13 11:40:00|2538|2522.8|2535.5|2521.8|2538.5|2524.8|2531.8|2521.8|64
1678707900000|2023-03-13 11:45:00|2535.3|2519.8|2532.5|2517.8|2535.3|2521.5|2530.8|2517|24
1678708200000|2023-03-13 11:50:00|2534.3|2518|2531.8|2522.5|2534.8|2524.5|2531.8|2518|1
1678708500000|2023-03-13 11:55:00|2534.8|2521.5|2534.8|2521.5|2534.8|2521.8|2534.8|2521.5|0
1678708800000|2023-03-13 12:00:00|2535.8|2521.8|2535.8|2523|2538.3|2527|2535.8|2521.8|12
1678709100000|2023-03-13 12:05:00|2534.8|2523.3|2534.8|2523|2534.8|2523.3|2534.8|2523|0
1678709400000|2023-03-13 12:10:00|2534.5|2521.8|2526.5|2514.8|2534.5|2521.8|2525.8|2514.8|48
1678709700000|2023-03-13 12:15:00|2529.8|2516.3|2532.8|2519|2535|2523.8|2529.8|2516.3|273
1678710000000|2023-03-13 12:20:00|2530.8|2519.8|2530.8|2516.8|2533.3|2519.8|2530.8|2516.8|1
1678710300000|2023-03-13 12:25:00|2530.3|2515.3|2531.8|2519.3|2531.8|2519.3|2529.5|2514.8|1
1678710600000|2023-03-13 12:30:00|2532.3|2519.5|2530.8|2520|2532.3|2520|2530.8|2519.5|0
1678710900000|2023-03-13 12:35:00|2528.3|2520.3|2527.8|2515.5|2528.3|2520.3|2527.8|2514.8|41
1678711200000|2023-03-13 12:40:00|2527.5|2514.8|2525.5|2511.8|2527.5|2515.3|2523.3|2511.8|28
1678711500000|2023-03-13 12:45:00|2524|2510.3|2520.8|2507.8|2524.8|2511|2520.8|2507.8|0
1678711800000|2023-03-13 12:50:00|2520|2503.8|2517|2503|2520|2504.3|2513.8|2502.8|21
1678712100000|2023-03-13 12:55:00|2517.5|2503.3|2517.5|2505.8|2519|2505.8|2516.3|2502.8|1
1678712400000|2023-03-13 13:00:00|2518|2506|2519.5|2505.8|2520.5|2506.3|2517.5|2505.8|6
1678712700000|2023-03-13 13:05:00|2520.3|2506|2514.8|2498.5|2520.5|2508.8|2514.5|2498.5|2
1678713000000|2023-03-13 13:10:00|2512.5|2497.8|2517.8|2507|2522.3|2507.5|2512.5|2497.8|0
1678713300000|2023-03-13 13:15:00|2517|2503.5|2517.5|2501.3|2518|2503.5|2516.5|2500.3|14
1678713600000|2023-03-13 13:20:00|2517|2500.8|2514.8|2500|2517|2500.8|2513.8|2497.8|0
1678713900000|2023-03-13 13:25:00|2517|2501.3|2516.5|2501.8|2517|2501.8|2516.3|2500.8|0
1678714200000|2023-03-13 13:30:00|2516.8||2514.3||2516.8||2513.8||0
1678714500000|2023-03-13 13:35:00|2514.5|2497.8|2509.3|2497.8|2514.5|2497.8|2509.3|2497.8|1
1678714800000|2023-03-13 13:40:00|2507.8|2498|2506.3|2492|2507.8|2498|2504.3|2490.5|48
1678715100000|2023-03-13 13:45:00|2507.5|2493|2516.8|2503|2516.8|2505|2505.8|2492.3|92
1678715400000|2023-03-13 13:50:00|2518.3|2503.8|2521.3|2507.3|2521.8|2507.5|2518|2503.8|16
1678715700000|2023-03-13 13:55:00|2521|2507.5|2527.8|2514.8|2527.8|2517.8|2521|2507.5|56
1678716000000|2023-03-13 14:00:00|2529|2515|2525.8|2514|2530.8|2516.8|2525.8|2514|27
1678716300000|2023-03-13 14:05:00|2527.8|2514.3|2535|2520.8|2535|2520.8|2527.8|2514.3|12
1678716600000|2023-03-13 14:10:00|2535.5|2521|2535.8|2522|2540|2525.8|2535.3|2521|8
1678716900000|2023-03-13 14:15:00|2538.5|2522.8|2539.8|2525.8|2539.8|2526.3|2538|2522|2
1678717200000|2023-03-13 14:20:00|2539|2526|2546.3|2531.8|2546.3|2531.8|2539|2525.8|31
1678717500000|2023-03-13 14:25:00|2547.5|2532|2549.5|2539.5|2551.5|2539.8|2547.5|2532|7
1678717800000|2023-03-13 14:30:00|2553.3|2540|2549.5|2538.5|2553.3|2540.3|2549.5|2537.8|35
1678718100000|2023-03-13 14:35:00|2549.3|2539.8|2552.8|2541.5|2554.8|2544.8|2549|2538.5|19
1678718400000|2023-03-13 14:40:00|2554.5|2541|2552.3|2540.8|2554.5|2541|2549|2538.3|8
1678718700000|2023-03-13 14:45:00|2554.5|2540.5|2554.5|2542.8|2554.5|2542.8|2553.5|2540.5|4
1678719000000|2023-03-13 14:50:00|2554.3|2542.5|2548|2536.3|2554.3|2542.5|2548|2535.8|35
1678719300000|2023-03-13 14:55:00|2546.3|2536|2554.5|2538.8|2554.5|2540|2545|2535.3|26
1678719600000|2023-03-13 15:00:00|2553.8||2551.8||2553.8||2551.8||31
1678719900000|2023-03-13 15:05:00|2551.5||2551.8||2551.8||2551.5||9
1678720200000|2023-03-13 15:10:00|2554.8|2539.8|2554.8|2540|2554.8|2540|2554.8|2539.8|1
1678720500000|2023-03-13 15:15:00||2540.8||2542.8||2542.8||2540.8|2
1678781700000|2023-03-14 08:15:00||2542.8||2542.8||2542.8||2542.8|0
1678782600000|2023-03-14 08:30:00|2569.8||2570.8||2570.8||2569.8||0
1678782900000|2023-03-14 08:35:00|2571.8|2543.8|2574.8|2562.8|2574.8|2562.8|2571.8|2543.8|15
1678783200000|2023-03-14 08:40:00|2575.8|2565.3|2578.5|2568.5|2584.8|2571.5|2575.8|2562.8|14
1678783500000|2023-03-14 08:45:00|2577.8|2568|2576.8|2560.3|2577.8|2568|2570|2558|40
1678783800000|2023-03-14 08:50:00|2576.5|2561.3|2576.8|2565|2578.5|2569.3|2576.5|2561.3|33
1678784100000|2023-03-14 08:55:00|2575.8|2564.8|2574.8|2563|2576.5|2564.8|2574.8|2563|6
1678784400000|2023-03-14 09:00:00|2573.8|2563.3|2569.3|2555.3|2573.8|2563.3|2569.3|2555.3|24
1678784700000|2023-03-14 09:05:00|2569|2555|2560.5|2547.8|2569.3|2555|2560.5|2547.8|5
1678785000000|2023-03-14 09:10:00|2559.3|2543.8|2550.5|2536.8|2560.3|2543.8|2548.8|2536.8|63
1678785300000|2023-03-14 09:15:00|2548.3|2533.5|2545.8|2530.3|2553.5|2533.5|2540.5|2525.8|156
1678785600000|2023-03-14 09:20:00|2543.8|2531|2537.3|2522.3|2545.8|2531.3|2534.3|2520.8|44
1678785900000|2023-03-14 09:25:00|2539.5|2522.5|2545.5|2528.8|2545.5|2528.8|2539.5|2522.3|5
1678786200000|2023-03-14 09:30:00|2545.8|2530.3|2545|2531|2548.8|2532.8|2544.8|2529.8|1
1678786500000|2023-03-14 09:35:00|2545.5|2531.3|2549.3|2534.3|2549.5|2534.8|2545|2531.3|4
1678786800000|2023-03-14 09:40:00|2550.8|2534.8|2555.8|2542.8|2559|2542.8|2550.8|2534.8|12
1678787100000|2023-03-14 09:45:00|2551.8|2543|2559.3|2545|2559.3|2545.8|2551.8|2543|6
1678787400000|2023-03-14 09:50:00|2558.5|2543|2557.5|2543.5|2558.5|2543.5|2555.8|2543|2
1678787700000|2023-03-14 09:55:00|2557.3|2543.3|2557.8|2544.3|2558.8|2544.3|2557.3|2543.3|0
1678788000000|2023-03-14 10:00:00|2558.8|2544.5|2560.5|2546.8|2560.8|2546.8|2558.8|2544.5|10
1678788300000|2023-03-14 10:05:00|2560.8|2547.3|2564.5|2550.3|2564.5|2550.3|2560.8|2547|50
1678788600000|2023-03-14 10:10:00|2563.8|2550.5|2563.8|2550.5|2565.8|2551.5|2563.8|2550.5|8
1678788900000|2023-03-14 10:15:00|2563|2547.5|2557.8|2544.8|2563.8|2547.5|2557.8|2544|40
1678789200000|2023-03-14 10:20:00|2555.3|2546|2556.8|2546.8|2557.8|2547.3|2555.3|2546|10
1678789500000|2023-03-14 10:25:00|2555.8|2546.5|2558.8|2547.5|2559|2547.5|2555.5|2544.8|75
1678789800000|2023-03-14 10:30:00|2559.8|2547.8|2560.8|2549|2560.8|2549.3|2558.8|2547.8|0
1678790100000|2023-03-14 10:35:00|2563.5|2551|2562.8|2548.8|2565.8|2553.5|2562.8|2548.8|50
1678790400000|2023-03-14 10:40:00|2562.5||2560.8||2562.5||2560.8||0
1678790700000|2023-03-14 10:45:00|2559.5|2547.8|2556.8|2543|2559.5|2547.8|2555.5|2543|60
1678791000000|2023-03-14 10:50:00|2557|2543.3|2560|2544.3|2560.8|2544.8|2557|2543.3|0
1678791300000|2023-03-14 10:55:00|2559.8|2544.8|2560.8|2545.3|2560.8|2545.8|2559.5|2544.8|98
1678791600000|2023-03-14 11:00:00|2561.8|2546.3|2562.8|2547|2562.8|2547|2561.8|2546.3|0
1678791900000|2023-03-14 11:05:00|2562.5||2561||2562.8||2561||0
1678792200000|2023-03-14 11:10:00|2556.8|2547.3|2563.5|2549.8|2563.5|2549.8|2555.8|2547.3|22
1678792500000|2023-03-14 11:15:00|2564.3|2550.8|2567.3|2553.5|2567.3|2553.5|2564.3|2550.8|2
1678792800000|2023-03-14 11:20:00|2567.5|2553.8|2567.8|2551.3|2567.8|2553.8|2565|2551|20
1678793100000|2023-03-14 11:25:00|2568|2551.5|2569.5|2557.3|2569.8|2557.3|2568|2551.3|29
1678793400000|2023-03-14 11:30:00|2569.3|2557.8|2568.8|2554.3|2569.5|2557.8|2568.3|2551.5|13
1678793700000|2023-03-14 11:35:00|2569|2554.5|2569.5|2555.5|2569.5|2555.5|2568.8|2554.5|0
1678794000000|2023-03-14 11:40:00|2570.3|2555.8|2570.3|2555.8|2570.3|2555.8|2570.3|2555.8|0
1678794300000|2023-03-14 11:45:00|2570.8|2557.8|2571|2557.8|2571|2557.8|2570.8|2557.8|0
1678794600000|2023-03-14 11:50:00|2570.8|2556.8|2568.3|2555.5|2570.8|2556.8|2568.3|2555.5|16
1678794900000|2023-03-14 11:55:00|2568||2568.3||2568.3||2567.8||0
1678795200000|2023-03-14 12:00:00|2568||2568.3||2568.3||2567.5||0
1678795500000|2023-03-14 12:05:00||2555.8||2556.3||2556.5||2555.8|0
1678795800000|2023-03-14 12:10:00|2568|2556.8|2575.5|2564|2575.8|2564|2568|2556.8|62
1678796100000|2023-03-14 12:15:00|2576.8|2563.8|2575|2561.3|2576.8|2563.8|2574.8|2561.3|101
1678796400000|2023-03-14 12:20:00|2574.5|2560.5|2576.8|2560.3|2576.8|2562.5|2574|2560.3|11
1678796700000|2023-03-14 12:25:00|2575.8|2560.5|2567.5|2555.5|2575.8|2561.3|2567.5|2555.5|45
1678797000000|2023-03-14 12:30:00|2567|2551.5|2568.8|2557|2573.8|2557.8|2567|2551.3|92
1678797300000|2023-03-14 12:35:00|2569|2556.8|2570.5|2557.8|2570.8|2557.8|2567.8|2554.8|62
1678797600000|2023-03-14 12:40:00|2568.8|2558|2570.8|2560.8|2572.8|2560.8|2568.8|2557.8|2
1678797900000|2023-03-14 12:45:00|2572.8|2561.8|2571.8|2559.3|2573.5|2561.8|2569.3|2556.3|26
1678798200000|2023-03-14 12:50:00|2573.5|2560|2577.5|2563.8|2577.8|2568.3|2573.5|2560|24
1678798500000|2023-03-14 12:55:00|2577.8|2564|2589.8|2575.5|2590|2577.8|2577.8|2564|71
1678798800000|2023-03-14 13:00:00|2588.8|2574.8|2585.8|2574.8|2589.8|2575.5|2585.8|2572|0
1678799100000|2023-03-14 13:05:00|2587.8|2575.5|2590.8|2579|2590.8|2579|2583.8|2575.5|10
1678799400000|2023-03-14 13:10:00|2592.8|2582.3|2594.8|2585.8|2594.8|2585.8|2592.8|2578.8|16
1678799700000|2023-03-14 13:15:00|2596|2586|2601|2587.8|2601.3|2591.8|2596|2586|41
1678800000000|2023-03-14 13:20:00|2600.8|2589|2598.5|2586.3|2601|2589.3|2598.3|2585.8|44
1678800300000|2023-03-14 13:25:00|2598|2585.8|2599.8|2587.8|2599.8|2587.8|2597.8|2583.8|54
1678800600000|2023-03-14 13:30:00|2600.8|2588.3|2599.8|2588.3|2601.8|2591.8|2599.8|2588.3|43
1678800900000|2023-03-14 13:35:00|2598.8|2588.5|2602.8|2592.8|2602.8|2592.8|2597.3|2588.5|7
1678801200000|2023-03-14 13:40:00|2603|2589|2602.8|2592.8|2603|2593.8|2601.8|2588.8|63
1678801500000|2023-03-14 13:45:00|2603|2593.8|2609.5|2597.8|2610.8|2599.5|2603|2593.8|286
1678801800000|2023-03-14 13:50:00|2608.8|2600.8|2604.3|2588.5|2609.8|2600.8|2603.3|2588.5|144
1678802100000|2023-03-14 13:55:00|2603.8|2589.5|2605.5|2591.5|2605.8|2593.5|2603.8|2589.5|1
1678802400000|2023-03-14 14:00:00|2604.3|2592.8|2610.5|2596.3|2610.5|2601|2604.3|2592.8|42
1678802700000|2023-03-14 14:05:00|2612.3|2596.5|2619|2606.8|2620.8|2611.5|2612.3|2596.5|92
1678803000000|2023-03-14 14:10:00|2616.5|2606.5|2617|2605.3|2617.3|2606.5|2614.8|2604|28
1678803300000|2023-03-14 14:15:00|2617.3|2604.8|2617.8|2606.8|2617.8|2606.8|2614|2601|41
1678803600000|2023-03-14 14:20:00|2620.8|2604.8|2620.8|2607.3|2620.8|2612.5|2620.8|2604.8|17
1678803900000|2023-03-14 14:25:00|2623.5|2607.8|2629.3|2615.8|2630|2619|2623.5|2607.8|55
1678804200000|2023-03-14 14:30:00|2629|2617.8|2628.3|2615.3|2629|2617.8|2626.8|2614.8|63
1678804500000|2023-03-14 14:35:00|2629|2615.8|2629.8|2616|2629.8|2617.8|2629|2615.8|60
1678804800000|2023-03-14 14:40:00|2629|2615.3|2627|2615.5|2629.3|2616.8|2627|2614.3|124
1678805100000|2023-03-14 14:45:00|2628.3|2615.3|2629.8|2615.5|2629.8|2615.8|2626.5|2614.8|25
1678805400000|2023-03-14 14:50:00|2629.5|2615.8|2629.5|2618.8|2629.8|2618.8|2629.5|2615.8|5
1678805700000|2023-03-14 14:55:00|2628.5|2619.8|2630.8|2618.8|2633|2622|2628.5|2618.8|45
1678806000000|2023-03-14 15:00:00|2635.8|2616.8|2635.8|2622.8|2635.8|2622.8|2635.8|2616.8|18
1678806300000|2023-03-14 15:05:00||2616.8||2617.3||2622.8||2616.8|110
1678806600000|2023-03-14 15:10:00|2635.5|2622.8|2634.8|2623.8|2635.5|2623.8|2634.8|2617.3|69
1678806900000|2023-03-14 15:15:00|2633.8|2624.8|2633.5|2618.5|2635.5|2626.8|2630.3|2618.5|135
1678868100000|2023-03-15 08:15:00||2618.5||2618.5||2618.5||2618.5|0
1678869000000|2023-03-15 08:30:00|2630.8|2618|2645.3|2623.3|2645.3|2623.3|2630.8|2618|6
1678869300000|2023-03-15 08:35:00|2640.8|2623.8|2625.8|2614.8|2640.8|2624|2622.8|2612.8|61
1678869600000|2023-03-15 08:40:00|2631.8|2612.8|2628.8|2615|2632.8|2615|2623.8|2612.8|10
1678869900000|2023-03-15 08:45:00|2628.3|2615.3|2617.8|2604.8|2628.8|2615.3|2612.8|2603.8|61
1678870200000|2023-03-15 08:50:00|2620.8|2605|2612.8|2601.8|2621.5|2605|2612.8|2601|11
1678870500000|2023-03-15 08:55:00|2617.5|2602|2620.8|2605.8|2620.8|2606|2616.8|2602|11
1678870800000|2023-03-15 09:00:00|2620.5|2606|2617.3|2605.3|2620.8|2606|2612.8|2602|1
1678871100000|2023-03-15 09:05:00|2618.3|2604.8|2615.8|2601.8|2618.3|2605.3|2615.5|2601.8|6
1678871400000|2023-03-15 09:10:00|2615.5|2601|2609.8|2598.8|2615.5|2602.8|2606.8|2598|15
1678871700000|2023-03-15 09:15:00|2606.8|2596.3|2600.8|2585.3|2606.8|2596.3|2600.5|2585.3|7
1678872000000|2023-03-15 09:20:00|2599.8|2586|2596.8|2585.3|2604|2588.3|2596.8|2585.3|5
1678872300000|2023-03-15 09:25:00|2596.3|2580.3|2587|2574.3|2597.5|2581.3|2587|2574.3|8
1678872600000|2023-03-15 09:30:00|2587.5|2574.5|2598|2582.8|2598|2582.8|2586.3|2574.5|156
1678872900000|2023-03-15 09:35:00|2599|2581|2594.8|2580.8|2599|2581.3|2592.3|2577.5|7
1678873200000|2023-03-15 09:40:00|2594|2579.3|2585.8|2572.8|2594|2579.3|2585.8|2571|61
1678873500000|2023-03-15 09:45:00|2588.8|2573.3|2588.8|2577.3|2594.8|2580.8|2588.8|2573.3|53
1678873800000|2023-03-15 09:50:00|2589.8|2578.5|2590.5|2577|2590.8|2579.8|2589.8|2577|6
1678874100000|2023-03-15 09:55:00|2590.3|2576|2585.3|2571.3|2590.5|2576|2585|2571.3|21
1678874400000|2023-03-15 10:00:00|2585.8|2571.5|2588.5|2575|2590.3|2576.5|2584.5|2570.8|0
1678874700000|2023-03-15 10:05:00|2588.8|2575.3|2589|2573|2590.5|2581.8|2588|2573|167
1678875000000|2023-03-15 10:10:00|2588.8|2574|2583.3|2570.3|2588.8|2574.8|2583.3|2570.3|12
1678875300000|2023-03-15 10:15:00|2582.8|2570.5|2583.3|2567.3|2584.3|2570.5|2581.8|2567.3|2
1678875600000|2023-03-15 10:20:00|2582.3|2567.5|2583.8|2568.3|2584.8|2570.8|2582|2567|5
1678875900000|2023-03-15 10:25:00|2582.3|2567|2576|2564|2582.3|2567.3|2576|2564|2
1678876200000|2023-03-15 10:30:00|2575.3|2562.8|2571.5|2557.8|2576.5|2562.8|2570.8|2557.8|27
1678876500000|2023-03-15 10:35:00|2571.3|2558|2570|2556.3|2571.5|2558|2570|2556.3|21
1678876800000|2023-03-15 10:40:00|2569.8|2555.3|2564.8|2553.3|2571.3|2555.3|2564.8|2553|52
1678877100000|2023-03-15 10:45:00|2562.3|2553|2559.3|2544.3|2564.8|2553|2558.5|2544.3|10
1678877400000|2023-03-15 10:50:00|2557.3|2543|2542.8|2530.8|2557.3|2543|2542.8|2530.8|130
1678877700000|2023-03-15 10:55:00|2545|2530.3|2539.8|2527.8|2545|2532.8|2539.8|2527.8|140
1678878000000|2023-03-15 11:00:00|2540.8|2525.8|2537|2519.8|2542.5|2528.8|2533.8|2519.8|45
1678878300000|2023-03-15 11:05:00|2534.3|2519.5|2523.3|2508|2534.3|2520.8|2521.3|2506.8|16
1678878600000|2023-03-15 11:10:00|2520.8|2508.3|2530.8|2517|2531|2517|2520.8|2508|12
1678878900000|2023-03-15 11:15:00|2528.8|2515.3|2526|2508.8|2529.3|2516.3|2526|2508.8|4
1678879200000|2023-03-15 11:20:00|2525.3|2509.3|2523.8|2508|2525.3|2510.5|2523.5|2508|3
1678879500000|2023-03-15 11:25:00|2524.3|2508.5|2529.8|2516.3|2530|2516.3|2522.8|2508.5|4
1678879800000|2023-03-15 11:30:00|2534.3|2516.5|2532.8|2519.8|2534.3|2521|2532.5|2516.5|21
1678880100000|2023-03-15 11:35:00|2532.3|2518|2530.8|2515.5|2532.8|2518|2530.3|2513.5|43
1678880400000|2023-03-15 11:40:00|2530.5|2518.3|2530.5|2517.8|2530.5|2519|2530.5|2516.8|35
1678880700000|2023-03-15 11:45:00|2529.8|2515.5|2534.5|2522.8|2534.5|2522.8|2529.8|2515.5|6
1678881000000|2023-03-15 11:50:00|2538.3|2523|2536.8|2522.3|2539|2524|2534.5|2522.3|46
1678881300000|2023-03-15 11:55:00|2536.5|2521.8|2533.8|2518.3|2538|2522.8|2533.8|2518.3|0
1678881600000|2023-03-15 12:00:00|2533.5|2517.8|2526.8|2515.5|2533.5|2521.8|2526.8|2514.5|12
1678881900000|2023-03-15 12:05:00|2525.8|2515|2527.3|2511|2529.5|2517|2525.8|2510.8|1
1678882200000|2023-03-15 12:10:00|2526.5|2511.3|2529.8|2517.3|2529.8|2517.3|2526.5|2511.3|0
1678882500000|2023-03-15 12:15:00|2531.5|2517.8|2537|2520.8|2537.3|2521.8|2531.5|2517.3|22
1678882800000|2023-03-15 12:20:00|2537.3|2526|2534.5|2520.8|2537.3|2526|2534.5|2520.8|20
1678883100000|2023-03-15 12:25:00|2534.8|2517.5|2530.8|2516.3|2534.8|2518.3|2527.8|2516.3|31
1678883400000|2023-03-15 12:30:00|2530.5|2516.8|2532.5|2517.5|2535.8|2524.3|2529.8|2516.8|6
1678883700000|2023-03-15 12:35:00|2532|2517.3|2527.3|2511.8|2532.5|2517.3|2520|2511.8|29
1678884000000|2023-03-15 12:40:00|2527|2511.5|2525.8|2510.8|2527.5|2511.8|2519|2510.8|40
1678884300000|2023-03-15 12:45:00|2525.5|2511.5|2520|2504.8|2525.5|2512.8|2518.8|2504.8|48
1678884600000|2023-03-15 12:50:00|2519.8|2505.8|2515.8|2500.8|2519.8|2506.8|2515.8|2500.8|8
1678884900000|2023-03-15 12:55:00|2515.5|2501|2515|2503|2515.5|2503|2515|2501|20
1678885200000|2023-03-15 13:00:00|2514.8|2502.8|2510.5|2495|2514.8|2502.8|2510.5|2495|39
1678885500000|2023-03-15 13:05:00|2509.8|2495.3|2496|2488|2509.8|2495.3|2496|2488|36
1678885800000|2023-03-15 13:10:00|2495.8|2487.8|2504.8|2490|2504.8|2490.8|2495.8|2485.8|1
1678886100000|2023-03-15 13:15:00|2499.8|2490.3|2508.8|2494.3|2510.5|2495.8|2499.8|2490|40
1678886400000|2023-03-15 13:20:00|2509.8|2495.5|2509.8|2495.8|2510.8|2496|2509.3|2495.5|0
1678886700000|2023-03-15 13:25:00|2510.5|2496.8|2505.3|2492.8|2510.5|2497.8|2505.3|2492.8|21
1678887000000|2023-03-15 13:30:00|2505|2491.8|2496|2485.8|2505|2491.8|2494|2485.8|16
1678887300000|2023-03-15 13:35:00|2490.8|2481|2494.8|2482.8|2494.8|2483.5|2490.8|2479|22
1678887600000|2023-03-15 13:40:00|2498.8|2483|2507.3|2491.8|2507.3|2491.8|2497.8|2482.8|46
1678887900000|2023-03-15 13:45:00|2508|2492|2509.8|2494.3|2510|2496|2505.8|2492|9
1678888200000|2023-03-15 13:50:00|2509|2494.8|2508|2493.8|2509.8|2497.8|2508|2492.5|41
1678888500000|2023-03-15 13:55:00|2507.5|2493.5|2502.8|2491.8|2507.5|2493.5|2501.3|2491.8|21
1678888800000|2023-03-15 14:00:00|2499.8|2487.5|2497.8|2483.8|2499.8|2487.5|2495.3|2480.8|21
1678889100000|2023-03-15 14:05:00|2497.3|2483.5|2505.8|2492|2506|2492.3|2497.3|2483|20
1678889400000|2023-03-15 14:10:00|2507.3|2493.5|2508.3|2496.3|2508.8|2498.8|2507.3|2492.8|21
1678889700000|2023-03-15 14:15:00|2508.5|2494.8|2505.8|2494|2508.5|2495|2505.8|2493.8|6
1678890000000|2023-03-15 14:20:00|2507.5|2492.8|2508.8|2496|2508.8|2496|2507.5|2492.5|0
1678890300000|2023-03-15 14:25:00|2509.8|2495.8|2512.8|2499.3|2514.3|2500|2509.8|2495.8|61
1678890600000|2023-03-15 14:30:00|2515|2499.8|2512.8|2497|2516|2501.8|2512.8|2497|47
1678890900000|2023-03-15 14:35:00|2511.5|2496.3|2509|2495|2511.5|2497|2505|2495|13
1678891200000|2023-03-15 14:40:00|2509.5|2495.5|2508.5|2495.8|2509.5|2496|2508.5|2495.5|0
1678891500000|2023-03-15 14:45:00|2508.8|2495|2504.5|2490.5|2508.8|2497.5|2504.5|2490.5|4
1678891800000|2023-03-15 14:50:00|2503.8|2489.3|2496.3|2482.8|2503.8|2490.3|2491.3|2480.8|8
1678892100000|2023-03-15 14:55:00|2497|2483.8|2497.8|2484.8|2498|2484.8|2494.8|2480.8|5
1678892400000|2023-03-15 15:00:00|2495.8|2485|2495.8|2482.8|2495.8|2485|2495.8|2482.8|5
1678892700000|2023-03-15 15:05:00|2499.8|2483.8|2503.8|2486.8|2503.8|2486.8|2499.8|2483.8|0
1678893000000|2023-03-15 15:10:00|2504|2487.8|2503.8|2489.8|2504|2489.8|2503.8|2487.8|10
1678893300000|2023-03-15 15:15:00|2505.8|2490.3|2508.3|2497.8|2508.3|2497.8|2505.8|2490.3|1
1678954500000|2023-03-16 08:15:00|2508.3||2508.3||2508.3||2508.3||0
1678955400000|2023-03-16 08:30:00|2530.8|2520.8|2555.5|2534.8|2555.5|2534.8|2530.8|2520.8|0
1678955700000|2023-03-16 08:35:00|2553.5|2535|2549.5|2537|2553.5|2537.8|2548.8|2533|7
1678956000000|2023-03-16 08:40:00|2549.3|2537.8|2549.5|2537.8|2549.5|2538|2545.8|2537|20
1678956300000|2023-03-16 08:45:00|2549.8|2538|2543.8|2528.5|2554|2539|2543.8|2528.5|69
1678956600000|2023-03-16 08:50:00|2539.8|2527.8|2538.8|2526.8|2541.8|2530.8|2537.3|2523.3|29
1678956900000|2023-03-16 08:55:00|2536.8|2525.8|2532.5|2516.8|2536.8|2526|2532.5|2516.8|67
1678957200000|2023-03-16 09:00:00|2531.3|2517.8|2522.5|2510.8|2532|2518.5|2522.3|2510.8|76
1678957500000|2023-03-16 09:05:00|2522|2509.3|2510|2493.5|2522.3|2509.8|2508.8|2493.5|55
1678957800000|2023-03-16 09:10:00|2508.8|2492.3|2512.3|2499|2512.5|2499|2503.5|2492|22
1678958100000|2023-03-16 09:15:00|2512.8|2500|2519|2507|2519|2507.8|2512.8|2500|95
1678958400000|2023-03-16 09:20:00|2518.5|2506.3|2515.8|2502.5|2518.5|2506.3|2515.8|2502.3|63
1678958700000|2023-03-16 09:25:00|2517.5|2502.8|2520|2508.5|2520|2508.5|2516.3|2502.8|18
1678959000000|2023-03-16 09:30:00|2522|2509|2530.8|2517|2532.3|2519.8|2522|2508.5|98
1678959300000|2023-03-16 09:35:00|2530.5|2515.8|2530|2514|2530.8|2517|2529.3|2513.8|17
1678959600000|2023-03-16 09:40:00|2529.3|2513.8|2524|2510.8|2529.3|2513.8|2521|2510|19
1678959900000|2023-03-16 09:45:00|2524.8|2511.3|2524.3|2511.8|2524.8|2511.8|2523.8|2511.3|0
1678960200000|2023-03-16 09:50:00|2525.8|2512.3|2524.8|2510.8|2527.3|2513.8|2523.8|2510.8|30
1678960500000|2023-03-16 09:55:00|2525|2512.8|2525.8|2516|2525.8|2516|2524.8|2512.8|0
1678960800000|2023-03-16 10:00:00|2525.5|2515.8|2523|2511.3|2525.5|2515.8|2522.5|2511.3|28
1678961100000|2023-03-16 10:05:00|2522.8|2510.8|2520.8|2509.8|2522.8|2510.8|2518|2509.3|47
1678961400000|2023-03-16 10:10:00|2522.3|2510.8|2520.8|2511.3|2522.3|2512.8|2520.8|2510.8|60
1678961700000|2023-03-16 10:15:00|2519.8|2510.8|2518.5|2502.3|2519.8|2510.8|2513|2500|106
1678962000000|2023-03-16 10:20:00|2518.8|2502.8|2518.5|2507.8|2518.8|2508.8|2517.8|2502.8|31
1678962300000|2023-03-16 10:25:00|2518.3|2506.8|2519.5|2507.3|2519.5|2509.8|2518|2506.8|36
1678962600000|2023-03-16 10:30:00||2507.5||2507.8||2507.8||2507.5|4
1678962900000|2023-03-16 10:35:00|2519.3|2507.5|2516.8|2504.5|2519.3|2507.5|2513.8|2501.8|57
1678963200000|2023-03-16 10:40:00|2518.8|2504.3|2521.8|2509.8|2521.8|2509.8|2518.8|2504.3|37
1678963500000|2023-03-16 10:45:00|2518|2510.8|2524.3|2514.8|2524.3|2514.8|2518|2510.8|15
1678963800000|2023-03-16 10:50:00|2524|2513.8|2520.8|2509.5|2524|2514.5|2520.8|2508.8|167
1678964100000|2023-03-16 10:55:00|2521.5|2510|2522.8|2511.5|2523.5|2511.5|2521.5|2510|10
1678964400000|2023-03-16 11:00:00|2522.5|2511.8|2524|2513.8|2524|2515.3|2522.5|2511.8|20
1678964700000|2023-03-16 11:05:00|2523.3|2514.8|2515|2504.8|2523.3|2514.8|2515|2504.8|33
1678965000000|2023-03-16 11:10:00|2514.3|2504.5|2510.8|2500.8|2514.5|2504.5|2510.8|2500.8|25
1678965300000|2023-03-16 11:15:00|2513.3|2501.8|2517.3|2506.8|2517.3|2507.8|2513.3|2501.8|23
1678965600000|2023-03-16 11:20:00|2516.8|2505.8|2515.3|2504.8|2517.3|2505.8|2515.3|2503.8|24
1678965900000|2023-03-16 11:25:00|2515|2503.8|2514.5|2502.8|2515|2504.8|2512.8|2502.8|20
1678966200000|2023-03-16 11:30:00|2513.8|2501.8|2512.3|2499.5|2513.8|2501.8|2511.5|2499.5|36
1678966500000|2023-03-16 11:35:00|2512|2500.8|2511.3|2500.8|2512|2501.8|2509.3|2500.8|13
1678966800000|2023-03-16 11:40:00|2512|2502.3|2514|2502.5|2514|2502.5|2511.3|2502.3|30
1678967100000|2023-03-16 11:45:00|2516.8|2504.3|2519.3|2510.3|2519.3|2510.3|2514.3|2503.8|34
1678967400000|2023-03-16 11:50:00|2519.5|2510.8|2522.8|2512.3|2523.5|2512.3|2519.5|2510.8|25
1678967700000|2023-03-16 11:55:00|2522.5|2511.3|2519.8|2510.8|2522.5|2511.3|2519.8|2509.5|65
1678968000000|2023-03-16 12:00:00|2520|2511.8|2521.3|2510.8|2521.3|2511.8|2519.8|2509.8|67
1678968300000|2023-03-16 12:05:00|2522|2511|2520.8|2509.8|2522.8|2511|2520.8|2509.8|15
1678968600000|2023-03-16 12:10:00|2520.3|2508.8|2510.8|2499.5|2520.3|2508.8|2510.8|2499.5|183
1678968900000|2023-03-16 12:15:00|2512.5|2499.8|2518.8|2504.5|2518.8|2504.5|2512.5|2499.8|25
1678969200000|2023-03-16 12:20:00|2518.5|2507.8|2516|2504.5|2518.5|2507.8|2516|2503.8|15
1678969500000|2023-03-16 12:25:00|2516.3|2505.8|2516.3|2505.8|2518.5|2505.8|2516.3|2504.5|34
1678969800000|2023-03-16 12:30:00|2517.3|2505.3|2515|2503.8|2518.3|2505.3|2514.5|2503.8|5
1678970100000|2023-03-16 12:35:00|2515.8|2504.8|2513.8|2501.8|2516|2505|2513.3|2501.8|63
1678970400000|2023-03-16 12:40:00|2513.5|2502.8|2505.8|2495.3|2513.5|2502.8|2505.8|2495.3|25
1678970700000|2023-03-16 12:45:00|2505.5|2494.8|2502.3|2489.8|2505.5|2494.8|2502.3|2489.8|66
1678971000000|2023-03-16 12:50:00|2502|2488.3|2498|2488.3|2502|2488.3|2497.8|2488.3|2
1678971300000|2023-03-16 12:55:00|2497.5|2487.5|2494.3|2480.3|2497.5|2487.8|2494.3|2480.3|15
1678971600000|2023-03-16 13:00:00|2495.5|2480.5|2489.8|2480.3|2495.5|2480.8|2488.8|2480.3|15
1678971900000|2023-03-16 13:05:00|2490|2479.8|2490.8|2478.8|2490.8|2479.8|2487.5|2478.3|8
1678972200000|2023-03-16 13:10:00|2493.5|2479.8|2498.8|2482.3|2499.3|2487.8|2490.3|2479.8|21
1678972500000|2023-03-16 13:15:00|2499|2482.5|2489|2478.3|2499|2482.8|2486.5|2478.3|6
1678972800000|2023-03-16 13:20:00|2490.5|2471|2475|2462.8|2491.3|2471.3|2473.3|2462.8|30
1678973100000|2023-03-16 13:25:00|2476.5|2461.5|2479.5|2464.8|2482.8|2465.8|2470.8|2459.3|8
1678973400000|2023-03-16 13:30:00|2479.3|2468.8|2485.5|2470.3|2486|2472.3|2477.8|2464.8|9
1678973700000|2023-03-16 13:35:00|2486.5|2473.3|2488.3|2475.3|2489.5|2477.3|2486.5|2473.3|1
1678974000000|2023-03-16 13:40:00|2492.8|2475.5|2503.8|2492.8|2503.8|2492.8|2491|2475.5|32
1678974300000|2023-03-16 13:45:00|2504.5|2494.8|2507|2491.3|2511.3|2500.3|2503|2490.8|44
1678974600000|2023-03-16 13:50:00|2506.8|2491|2506.8|2491|2506.8|2493.3|2505|2489.8|10
1678974900000|2023-03-16 13:55:00|2507.8|2491.8|2517.5|2507.8|2517.5|2507.8|2507.8|2491.8|14
1678975200000|2023-03-16 14:00:00|2518.5|2507.5|2517.8|2502.8|2523|2507.5|2517.5|2502.8|5
1678975500000|2023-03-16 14:05:00|2516.8|2502.3|2509.3|2493.5|2516.8|2502.3|2507.5|2492.5|10
1678975800000|2023-03-16 14:10:00|2510.5|2494|2508.5|2497.8|2511.5|2497.8|2507.8|2494|1
1678976100000|2023-03-16 14:15:00|2508.8|2493.8|2505.3|2489.8|2511|2493.8|2504.8|2489.8|12
1678976400000|2023-03-16 14:20:00|2505.5|2489.5|2504.8|2489.3|2505.5|2490.8|2497.8|2484.8|12
1678976700000|2023-03-16 14:25:00|2505.3|2488.8|2502.8|2489.5|2505.3|2489.5|2502.8|2488|0
1678977000000|2023-03-16 14:30:00|2507.8|2489.3|2507.8|2493.8|2510.8|2495|2507.8|2488.8|10
1678977300000|2023-03-16 14:35:00|2510|2494.3|2513|2497.8|2513.5|2498|2509.3|2493.8|27
1678977600000|2023-03-16 14:40:00|2514.3|2498.5|2518.8|2504.8|2519.8|2508.8|2514.3|2498.5|5
1678977900000|2023-03-16 14:45:00|2519.3|2505.5|2520.8|2506|2521.5|2512.3|2519.3|2504.5|13
1678978200000|2023-03-16 14:50:00|2521|2505.5|2522.8|2507.8|2522.8|2512.8|2520.5|2505|17
1678978500000|2023-03-16 14:55:00|2523.8|2509.8|2523.8|2510.3|2523.8|2510.3|2523.5|2509.8|2
1678978800000|2023-03-16 15:00:00|2519.8|2509.8|2519.8|2506.8|2519.8|2509.8|2519.8|2500.8|7
1678979100000|2023-03-16 15:05:00||2501||2505.8||2505.8||2501|10
1678979400000|2023-03-16 15:10:00|2517.8|2506.3|2517.8|2507|2517.8|2507|2517.8|2506.3|42
1678979700000|2023-03-16 15:15:00|2519.8|2509.8|2522.8|2509.8|2522.8|2510|2517.8|2509.8|60
1679040900000|2023-03-17 08:15:00|2522.8|2509.8|2543.5|2519.8|2544.3|2519.8|2522.8|2509.8|0
1679041200000|2023-03-17 08:20:00|2544.3|2520.8|2543.5|2521.8|2544.3|2521.8|2543.5|2520.8|0
1679041500000|2023-03-17 08:25:00|2537.8|2522|2541.5|2524.3|2541.8|2524.3|2537.8|2522|0
1679041800000|2023-03-17 08:30:00|2541.8|2524.8|2551.8|2534.8|2552.3|2534.8|2541.8|2524.8|1
1679042100000|2023-03-17 08:35:00|2552.3|2535.8|2561|2537.8|2561.8|2549.8|2552.3|2534.8|15
1679042400000|2023-03-17 08:40:00|2560.8|2539.8|2542.8|2531.8|2560.8|2539.8|2542.8|2530.8|12
1679042700000|2023-03-17 08:45:00|2542.3|2530.8|2542.8|2531|2542.8|2534.3|2539.3|2529.8|50
1679043000000|2023-03-17 08:50:00|2542.5|2530|2548.8|2537.8|2548.8|2537.8|2542.5|2530|5
1679043300000|2023-03-17 08:55:00|2548|2535.8|2547.8|2534.8|2548.5|2535.8|2540.8|2532.5|13
1679043600000|2023-03-17 09:00:00|2548.8|2534.5|2544.3|2535.8|2548.8|2535.8|2544.3|2534.3|5
1679043900000|2023-03-17 09:05:00|2544.5|2534.3|2539.8|2528|2544.5|2534.3|2539.8|2528|6
1679044200000|2023-03-17 09:10:00|2539.5|2526.8|2539.8|2526.5|2539.8|2527.3|2538.8|2524.8|1
1679044500000|2023-03-17 09:15:00|2539.5|2526.8|2535.8|2524.8|2539.8|2526.8|2535.8|2524.8|0
1679044800000|2023-03-17 09:20:00|2536.5|2524.3|2527.8|2516.8|2536.5|2524.3|2527.8|2514.8|24
1679045100000|2023-03-17 09:25:00|2532.8|2517|2532.8|2520.8|2532.8|2520.8|2525.8|2516.8|245
1679045400000|2023-03-17 09:30:00|2532.3|2519.8|2535.3|2523.8|2537.5|2524.8|2532.3|2519.8|13
1679045700000|2023-03-17 09:35:00|2536|2524|2544.5|2531.8|2545.8|2531.8|2536|2523.8|9
1679046000000|2023-03-17 09:40:00|2544.8||2540.3||2545||2540.3||1
1679046300000|2023-03-17 09:45:00|2540.8|2530|2540.8|2530|2540.8|2531.8|2540.8|2530|12
1679046600000|2023-03-17 09:50:00||2529||2530.8||2531.3||2529|8
1679046900000|2023-03-17 09:55:00|2544.3|2531|2545|2535.5|2545.3|2535.5|2544.3|2531|15
1679047200000|2023-03-17 10:00:00|2545.3|2535.8|2551.8|2538.3|2554.3|2540.8|2545.3|2535.8|11
1679047500000|2023-03-17 10:05:00|2548.8|2539.5|2548.8|2539.8|2548.8|2539.8|2548.8|2538|37
1679047800000|2023-03-17 10:10:00|2547.8|2537.8|2546.8|2537|2547.8|2537.8|2546.8|2537|23
1679048100000|2023-03-17 10:15:00|2545.8|2535.3|2544.3|2531.8|2545.8|2535.3|2544.3|2531.8|22
1679048400000|2023-03-17 10:20:00|2542.8|2532|2546.3|2536.8|2546.3|2536.8|2542.8|2531.8|13
1679048700000|2023-03-17 10:25:00|2546.5|2537|2550.8|2538.8|2550.8|2539.3|2546.5|2536|1
1679049000000|2023-03-17 10:30:00|2551.3|2539|2551|2537.3|2551.3|2539|2551|2536.5|5
1679049300000|2023-03-17 10:35:00|2551.3|2537.5|2551.5|2538.3|2551.5|2539|2551.3|2537.3|1
1679049600000|2023-03-17 10:40:00|2551.8|2537.3|2551.5|2537.3|2551.8|2538.3|2551.5|2537.3|1
1679049900000|2023-03-17 10:45:00|2551.8|2536.5|2549.3|2532.8|2551.8|2536.5|2549.3|2532.8|20
1679050200000|2023-03-17 10:50:00|2549|2532.5|2546.8|2533.5|2549|2533.5|2546.8|2532|0
1679050500000|2023-03-17 10:55:00|2547.3|2533.3|2547.3|2535.5|2547.3|2536.3|2547.3|2532|0
1679050800000|2023-03-17 11:00:00|2547|2535.8|2547.3|2535.8|2547.3|2535.8|2547|2535.8|0
1679051100000|2023-03-17 11:05:00|2547|2536|2547|2536|2547|2536|2547|2536|4
1679051400000|2023-03-17 11:10:00|2546.8|2535.8|2541.8|2527|2547|2535.8|2540.3|2526.8|7
1679051700000|2023-03-17 11:15:00|2541.5|2526.8|2539|2524.8|2541.5|2526.8|2539|2524.8|6
1679052000000|2023-03-17 11:20:00|2539.3|2522.8|2538.5|2525.8|2539.8|2525.8|2537.3|2520.5|3
1679052300000|2023-03-17 11:25:00|2538.8|2521.3|2536.8|2522.8|2538.8|2522.8|2536.8|2521.3|23
1679052600000|2023-03-17 11:30:00|2536.5|2528.5|2536.5|2524.5|2536.5|2528.5|2536.5|2522.8|17
1679052900000|2023-03-17 11:35:00||2525.3||2523.8||2525.5||2523.5|21
1679053200000|2023-03-17 11:40:00|2535.8|2524.3|2535.3|2521.8|2535.8|2524.5|2535.3|2521.8|10
1679053500000|2023-03-17 11:45:00|2530|2522|2542.8|2510.3|2542.8|2531.8|2530|2508.8|27
1679053800000|2023-03-17 11:50:00|2545.8|2515.5|2551.3|2534.8|2551.3|2539.3|2545.8|2515.5|8
1679054100000|2023-03-17 11:55:00|2547.8|2535|2551.3|2538|2551.3|2539.8|2547.3|2535|6
1679054400000|2023-03-17 12:00:00|2553.8|2538.3|2552.8|2538.8|2555.8|2538.8|2552.8|2538.3|4
1679054700000|2023-03-17 12:05:00|2552.3|2543.5|2552.8|2537.8|2552.8|2543.8|2551.5|2537.8|9
1679055000000|2023-03-17 12:10:00|2552.5|2536.8|2543.5|2528.5|2552.5|2536.8|2542.8|2527.3|0
1679055300000|2023-03-17 12:15:00|2543.8|2528.8|2542.8|2529.8|2545|2536.8|2542.8|2528.8|6
1679055600000|2023-03-17 12:20:00|2542.5|2530.3|2535.8|2521.8|2542.5|2530.3|2535.8|2521.8|21
1679055900000|2023-03-17 12:25:00|2535|2520.8|2530.8|2521|2535|2521.3|2530.8|2520.3|31
1679056200000|2023-03-17 12:30:00|2530.5|2520.8|2528.5|2514.8|2530.5|2521.5|2527.8|2514.5|70
1679056500000|2023-03-17 12:35:00|2526.5|2515|2530.5|2517.5|2530.8|2522.5|2524.8|2515|63
1679056800000|2023-03-17 12:40:00|2528.8|2517.8|2527.8|2517|2530.5|2519.8|2527.8|2516.8|20
1679057100000|2023-03-17 12:45:00|2527.5|2516.8|2527.5|2514.3|2527.5|2516.8|2527.5|2514.3|0
1679057400000|2023-03-17 12:50:00|2525.8|2513.8|2522.8|2512.5|2525.8|2513.8|2520.8|2512.5|46
1679057700000|2023-03-17 12:55:00|2522.5|2512.8|2513|2501.8|2522.8|2512.8|2509.5|2495.3|60
1679058000000|2023-03-17 13:00:00|2513.3|2503.8|2512.8|2499.8|2517|2504.8|2511.8|2495.8|58
1679058300000|2023-03-17 13:05:00|2516.3|2500|2510.8|2497.8|2516.3|2500|2509.8|2494.8|41
1679058600000|2023-03-17 13:10:00|2509.8|2498|2506.8|2493.5|2510.8|2498.3|2506.8|2493.5|40
1679058900000|2023-03-17 13:15:00|2507.8|2493.8|2507.8|2494.8|2510.8|2498.8|2505.5|2493.8|13
1679059200000|2023-03-17 13:20:00|2502.8|2493.8|2503.3|2493.5|2507.3|2497|2502.8|2493.5|9
1679059500000|2023-03-17 13:25:00|2502.8|2492.5|2500.3|2488.8|2502.8|2492.5|2498.8|2486.8|14
1679059800000|2023-03-17 13:30:00|2501|2490|2508.5|2495.5|2511.5|2498|2501|2490|88
1679060100000|2023-03-17 13:35:00|2508.3|2495.8|2507.8|2496.3|2508.8|2496.5|2506.3|2493|0
1679060400000|2023-03-17 13:40:00|2508.3|2496|2505.8|2494.5|2508.5|2496.3|2505.5|2494.5|22
1679060700000|2023-03-17 13:45:00|2507.8|2494|2505.8|2492.5|2508.8|2495.5|2505.5|2492.5|1
1679061000000|2023-03-17 13:50:00|2503.8|2491.3|2510.5|2496.3|2510.5|2496.3|2503.8|2490.8|2
1679061300000|2023-03-17 13:55:00|2512.5|2496.8|2512.8|2500.8|2512.8|2500.8|2511.8|2496.8|4
1679061600000|2023-03-17 14:00:00|2513.3|2501.3|2523.3|2509.8|2523.3|2509.8|2513.3|2501.3|33
1679061900000|2023-03-17 14:05:00|2522.8|2510.3|2520.8|2507|2525.5|2513.8|2520.8|2507|40
1679062200000|2023-03-17 14:10:00|2520.5|2506.8|2510.5|2496|2520.5|2506.8|2509.8|2495.8|13
1679062500000|2023-03-17 14:15:00|2507.8|2494|2513.8|2500|2515.8|2503.3|2503.8|2493.8|1
1679062800000|2023-03-17 14:20:00|2513.5|2499.8|2510.8|2497.5|2513.5|2499.8|2509.8|2496.8|20
1679063100000|2023-03-17 14:25:00|2510.5|2496.8|2496.8|2484.8|2510.5|2496.8|2496.8|2484.8|18
1679063400000|2023-03-17 14:30:00|2499.8|2485.3|2499.8|2486.3|2502.8|2488.5|2499.5|2485|12
1679063700000|2023-03-17 14:35:00|2499.5|2484.8|2495.5|2481.8|2499.5|2485|2495.5|2481.5|13
1679064000000|2023-03-17 14:40:00|2495.3|2480|2487.8|2476.8|2496|2480|2487.8|2475|8
1679064300000|2023-03-17 14:45:00|2490.5|2477.5|2492.8|2477|2496|2484.5|2490.5|2476.5|54
1679064600000|2023-03-17 14:50:00|2491|2475.8|2482|2467|2492.3|2475.8|2482|2467|8
1679064900000|2023-03-17 14:55:00|2481.8|2466.8|2482|2466.8|2482|2470.8|2477.8|2465.8|14
1679065200000|2023-03-17 15:00:00|2482.8|2466.5|2476.8|2454.8|2487.8|2479.5|2476.8|2409.8|20
1679065500000|2023-03-17 15:05:00|2475.8|2455.8|2477.8|2460.3|2482.8|2460.3|2452.8|2441.8|24
1679065800000|2023-03-17 15:10:00|2482.8|2464.8|2486|2470.3|2486.5|2470.3|2482.8|2464.8|7
1679066100000|2023-03-17 15:15:00|2485.8|2474.8|2498.8|2479|2524.8|2479|2485.8|2474.8|25
1679300100000|2023-03-20 08:15:00|2498.8|2479|2445.8|2425.5|2498.8|2479|2445.8|2425.5|5
1679300400000|2023-03-20 08:20:00|2433.5|2410.5|2446.8|2427.8|2451.8|2427.8|2433.5|2410.5|4
1679300700000|2023-03-20 08:25:00|2442.8|2428|2444.5|2431|2446.5|2431|2439.3|2428|6
1679301000000|2023-03-20 08:30:00|2444.8|2432.8|2436.8|2419.8|2445.8|2432.8|2435|2419.8|19
1679301300000|2023-03-20 08:35:00|2431.3|2420|2446|2430|2450.3|2430|2430.5|2420|23
1679301600000|2023-03-20 08:40:00|2447.8|2430.3|2455.8|2445.8|2456|2445.8|2447.8|2430|23
1679301900000|2023-03-20 08:45:00|2458.5|2440.8|2456.8|2439.8|2459.8|2442.5|2452.8|2438.8|62
1679302200000|2023-03-20 08:50:00|2457.5|2440.8|2460.5|2444.8|2462.8|2448.3|2457.5|2440.8|9
1679302500000|2023-03-20 08:55:00|2460.8|2448.8|2472.8|2459.8|2477.3|2459.8|2460.8|2448.8|13
1679302800000|2023-03-20 09:00:00|2474.8|2460.5|2482.8|2471.5|2485.8|2472|2474.8|2460.5|31
1679303100000|2023-03-20 09:05:00|2481|2472|2476.5|2460.3|2487.3|2477.8|2476.5|2459.8|98
1679303400000|2023-03-20 09:10:00|2478|2460.5|2472.8|2463|2478|2463.5|2472.8|2460.5|12
1679303700000|2023-03-20 09:15:00|2471.8|2462.8|2476.8|2462.5|2477|2462.8|2471|2460|63
1679304000000|2023-03-20 09:20:00|2477.8|2463.3|2485.3|2471.3|2485.5|2471.3|2475.8|2462|74
1679304300000|2023-03-20 09:25:00|2485.5|2470.8|2482|2467.8|2486|2476|2477.8|2465.3|82
1679304600000|2023-03-20 09:30:00|2481.5|2467.5|2482.8|2469|2482.8|2469|2473.8|2464|78
1679304900000|2023-03-20 09:35:00|2482.5|2469.5|2487.3|2476.3|2487.3|2477.5|2482.5|2469.5|78
1679305200000|2023-03-20 09:40:00|2487.5|2476.5|2490.8|2479|2495|2479.8|2487.5|2475.5|131
1679305500000|2023-03-20 09:45:00|2489.8|2477.8|2492.5|2476.8|2492.8|2481|2487.5|2473.8|56
1679305800000|2023-03-20 09:50:00|2492.3|2476|2484.8|2472.8|2492.3|2477.5|2484.8|2472.8|6
1679306100000|2023-03-20 09:55:00|2481.5|2472|2483|2470.3|2484.8|2472|2481.5|2470.3|10
1679306400000|2023-03-20 10:00:00|2481.5|2469.8|2477.8|2468.3|2481.5|2469.8|2477.8|2468.3|69
1679306700000|2023-03-20 10:05:00|2482|2468.5|2487.8|2474|2487.8|2474|2481.8|2468.5|10
1679307000000|2023-03-20 10:10:00|2487|2473.8|2485|2472.3|2487|2473.8|2485|2471.8|0
1679307300000|2023-03-20 10:15:00|2486|2472.8|2487.8|2474.8|2487.8|2474.8|2486|2472|2
1679307600000|2023-03-20 10:20:00|2487.5|2473.8|2485.5|2468.8|2487.8|2473.8|2477.8|2468.8|53
1679307900000|2023-03-20 10:25:00|2485.3|2468.5|2477|2462.8|2485.3|2468.5|2477|2462.8|57
1679308200000|2023-03-20 10:30:00|2475.3|2460|2468.8|2454.3|2475.5|2463|2468.8|2454|40
1679308500000|2023-03-20 10:35:00|2469|2452.5|2472|2455.8|2472|2459|2465.8|2449.8|21
1679308800000|2023-03-20 10:40:00|2474|2457.8|2476.5|2465.8|2477.8|2467.8|2474|2457.8|44
1679309100000|2023-03-20 10:45:00|2476.3|2464.8|2472.8|2462|2476.5|2464.8|2470.8|2459.8|55
1679309400000|2023-03-20 10:50:00|2470.8|2461.8|2472.5|2460|2472.8|2461.8|2470.8|2460|11
1679309700000|2023-03-20 10:55:00|2471.8|2461.8|2474.8|2463.8|2476.3|2463.8|2471.8|2461.8|12
1679310000000|2023-03-20 11:00:00|2474.5|2464.8|2473.8|2461.8|2475.8|2466.5|2472.8|2461.8|76
1679310300000|2023-03-20 11:05:00|2473.5|2463.3|2467.8|2457.8|2473.8|2463.3|2467.8|2455.8|37
1679310600000|2023-03-20 11:10:00|2472.5|2459.8|2471.8|2457.8|2474.8|2459.8|2470.8|2457.8|12
1679310900000|2023-03-20 11:15:00|2471.5|2459.8|2469.8|2456.8|2471.8|2459.8|2467.8|2455.8|41
1679311200000|2023-03-20 11:20:00|2469.5|2455.8|2470.8|2456.8|2471.8|2456.8|2466|2455.8|26
1679311500000|2023-03-20 11:25:00|2470|2457.8|2472|2456.8|2472|2457.8|2467.8|2456.8|14
1679311800000|2023-03-20 11:30:00|2471.8|2458.8|2476.5|2464.8|2477.8|2465.8|2471.8|2458.8|11
1679312100000|2023-03-20 11:35:00|2475.8|2461.8|2469.5|2454.3|2475.8|2462|2464.8|2453.8|27
1679312400000|2023-03-20 11:40:00|2467.8|2454|2464|2451.8|2467.8|2457.8|2462.8|2451.8|24
1679312700000|2023-03-20 11:45:00|2462.8|2449.8|2461.8|2447.8|2462.8|2449.8|2461.8|2445.3|5
1679313000000|2023-03-20 11:50:00|2462.3|2449.8|2464.8|2452|2466.5|2452|2462.3|2449.8|11
1679313300000|2023-03-20 11:55:00||2454.3||2454.3||2454.3||2454.3|0
1679313600000|2023-03-20 12:00:00|2465.8|2452.5|2465.8|2452.3|2465.8|2452.5|2465.8|2452|0
1679313900000|2023-03-20 12:05:00|2465.5|2452|2462.8|2450|2465.8|2452|2462.8|2450|20
1679314200000|2023-03-20 12:10:00|2464.8|2450.3|2462.8|2449.8|2464.8|2450.3|2462.8|2449.8|2
1679314500000|2023-03-20 12:15:00|2462.5|2450|2463.5|2450.5|2463.5|2450.5|2462.5|2449.8|0
1679314800000|2023-03-20 12:20:00|2464.5|2451.3|2472.5|2460.8|2472.5|2460.8|2464.5|2451.3|2
1679315100000|2023-03-20 12:25:00|2471.8|2462.3|2470.8|2458.3|2474.5|2464.8|2470.8|2455.5|7
1679315400000|2023-03-20 12:30:00|2472.8|2457.3|2472.8|2459|2475.8|2463.3|2472.8|2457.3|20
1679315700000|2023-03-20 12:35:00|2473.8|2459.3|2477.5|2465|2477.5|2465|2473.8|2459|0
1679316000000|2023-03-20 12:40:00|2477.8|2464|2482.8|2470.8|2482.8|2470.8|2477.8|2464|80
1679316300000|2023-03-20 12:45:00|2483.8|2471.8|2484.5|2471|2486.8|2474.5|2482.8|2468.5|12
1679316600000|2023-03-20 12:50:00|2485.3|2471.8|2487.8|2475|2487.8|2476.8|2484|2471.8|44
1679316900000|2023-03-20 12:55:00|2490.5|2475.8|2489.8|2477.8|2491.8|2480|2489.5|2475.8|10
1679317200000|2023-03-20 13:00:00|2489.3|2478|2490.3|2478|2490.5|2478|2487.8|2477.8|2
1679317500000|2023-03-20 13:05:00|2491.3|2478.8|2487.8|2475.5|2492.5|2480.8|2485.8|2474|45
1679317800000|2023-03-20 13:10:00|2489.3|2477|2492.3|2479.8|2492.5|2479.8|2489.3|2475.8|11
1679318100000|2023-03-20 13:15:00|2492.5|2480|2492.3|2481.8|2492.5|2481.8|2492.3|2480|11
1679318400000|2023-03-20 13:20:00|2492.5|2481|2486.8|2475|2492.5|2481|2486.8|2475|71
1679318700000|2023-03-20 13:25:00|2486.5|2474.8|2485.3|2471.5|2487.5|2475|2485.3|2471.5|4
1679319000000|2023-03-20 13:30:00|2485|2471.3|2482.8|2470.3|2485.8|2471.3|2482.8|2469|2
1679319600000|2023-03-20 13:40:00|2480.8|2468.8|2487.3|2473.5|2487.8|2475.8|2479.8|2468|28
1679319900000|2023-03-20 13:45:00|2486.8|2474.8|2486.5|2472.3|2487.3|2476.8|2486.5|2472|12
1679320200000|2023-03-20 13:50:00|2487.3|2473|2492.8|2479.8|2492.8|2479.8|2482.8|2473|28
1679320500000|2023-03-20 13:55:00|2487.8|2480.5|2496.8|2483|2496.8|2485|2487.8|2479.3|86
1679320800000|2023-03-20 14:00:00|2497|2483.3|2500.8|2489.8|2501.3|2489.8|2497|2483|6
1679321100000|2023-03-20 14:05:00|2502.3|2490|2499.5|2485|2502.8|2490|2495|2484.8|22
1679321400000|2023-03-20 14:10:00|2498.5|2484.8|2492|2479.8|2499|2484.8|2492|2479.8|3
1679321700000|2023-03-20 14:15:00|2492.8|2478.8|2491.3|2479.8|2492.8|2479.8|2487.8|2477.3|1
1679322000000|2023-03-20 14:20:00|2492.3|2480.3|2492.8|2480.8|2495.5|2480.8|2491.8|2480.3|0
1679322300000|2023-03-20 14:25:00|2494.3|2481|2500|2486|2500.8|2487.8|2494.3|2481|20
1679322600000|2023-03-20 14:30:00|2500.8|2487|2502.8|2488|2502.8|2489.5|2499.8|2486|1
1679322900000|2023-03-20 14:35:00|2502|2487|2497.8|2485|2502.8|2488.3|2497.8|2485|0
1679323200000|2023-03-20 14:40:00|2496.8|2484.8|2496.8|2484.8|2497.3|2485|2495.8|2484.8|1
1679323500000|2023-03-20 14:45:00|2497.5|2485.3|2500.8|2487.8|2500.8|2487.8|2497.5|2485.3|0
1679323800000|2023-03-20 14:50:00||2488.5||2489.8||2489.8||2488|0
1679324100000|2023-03-20 14:55:00|2501.8|2490|2502.8|2490|2502.8|2490.5|2501.8|2489.5|11
1679324400000|2023-03-20 15:00:00||2489.8||2490||2490||2489.8|1
1679324700000|2023-03-20 15:05:00|2503.8|2490.3|2504.8|2494.8|2504.8|2494.8|2503.8|2490.3|19
1679325000000|2023-03-20 15:10:00|2507.8|2495|2509.8|2496.8|2509.8|2496.8|2507.8|2495|6
1679325300000|2023-03-20 15:15:00|2514.8|2497.8|2511.8|2501.8|2514.8|2501.8|2509.8|2497.8|4
1679386500000|2023-03-21 08:15:00|2501.2|2504.2|2519.2|2504.2|2519.2|2504.2|2501.2|2504.2|0
1679386800000|2023-03-21 08:20:00|2531.9|2504.4|2522.2|2506.4|2531.9|2506.4|2522.2|2504.4|0
1679387100000|2023-03-21 08:25:00|2522.9|2507.2|2526.2|2514.2|2526.2|2514.2|2522.2|2507.2|4
1679387400000|2023-03-21 08:30:00|2530.2|2515.2|2531.7|2519.7|2531.7|2519.7|2529.2|2515.2|29
1679387700000|2023-03-21 08:35:00|2533.2|2524.4|2532.2|2521.2|2541.2|2526.2|2529.7|2519.7|43
1679388000000|2023-03-21 08:40:00|2536.2|2522.2|2533.2|2520.2|2536.2|2522.2|2531.4|2519.2|7
1679388300000|2023-03-21 08:45:00|2532.9|2515.4|2532.2|2519.2|2532.9|2519.2|2526.9|2515.4|49
1679388600000|2023-03-21 08:50:00|2530.2|2519.4|2532.2|2521.9|2532.2|2522.2|2527.2|2517.7|53
1679388900000|2023-03-21 08:55:00|2533.2|2520.2|2538.2|2525.9|2538.4|2526.2|2532.2|2520.2|55
1679389200000|2023-03-21 09:00:00|2535.2|2527.2|2531.7|2520.9|2539.7|2529.2|2531.7|2520.9|68
1679389500000|2023-03-21 09:05:00|2535.7|2521.4|2536.2|2524.2|2537.2|2525.2|2535.2|2521.4|6
1679389800000|2023-03-21 09:10:00|2537.2|2524.4|2541.2|2529.7|2541.2|2529.7|2537.2|2524.4|13
1679390100000|2023-03-21 09:15:00|2541.7|2529.9|2545.9|2535.2|2546.2|2535.2|2541.7|2529.9|47
1679390400000|2023-03-21 09:20:00|2545.7|2533.7|2544.9|2534.7|2545.7|2534.7|2544.7|2532.7|9
1679390700000|2023-03-21 09:25:00|2545.7|2532.9|2546.2|2537.2|2546.2|2537.2|2544.2|2532.7|16
1679391000000|2023-03-21 09:30:00|2546.4|2537.4|2550.9|2541.2|2551.2|2541.2|2546.4|2537.2|28
1679391300000|2023-03-21 09:35:00|2551.2|2540.2|2546.2|2534.4|2551.7|2540.2|2546.2|2534.4|37
1679391600000|2023-03-21 09:40:00|2545.2|2534.9|2547.2|2535.7|2549.2|2537.4|2544.2|2533.2|1
1679391900000|2023-03-21 09:45:00|2546.2|2535.9|2550.2|2539.2|2550.2|2539.2|2546.2|2535.2|4
1679392200000|2023-03-21 09:50:00|2551.2|2539.7|2553.4|2544.2|2553.4|2545.2|2551.2|2539.7|47
1679392500000|2023-03-21 09:55:00|2552.2|2541.7|2552.2|2540.2|2552.2|2541.7|2552.2|2539.2|5
1679392800000|2023-03-21 10:00:00|2551.9|2540.4|2551.9|2538.2|2551.9|2540.4|2551.9|2538.2|25
1679393100000|2023-03-21 10:05:00|2552.9|2539.2|2555.2|2544.4|2555.2|2544.4|2552.9|2539.2|37
1679393400000|2023-03-21 10:10:00|2554.9|2544.2|2550.7|2538.2|2555.2|2544.2|2546.4|2538.2|21
1679393700000|2023-03-21 10:15:00|2550.2|2537.7|2547.2|2536.9|2550.7|2538.9|2547.2|2536.9|1
1679394000000|2023-03-21 10:20:00|2544.9|2537.2|2547.2|2535.4|2547.2|2537.2|2544.9|2535.4|3
1679394300000|2023-03-21 10:25:00|2546.9|2535.7|2546.2|2537.2|2546.9|2537.2|2546.2|2534.4|2
1679394600000|2023-03-21 10:30:00|2547.2|2539.2|2550.9|2539.2|2552.2|2539.2|2547.2|2539.2|3
1679394900000|2023-03-21 10:35:00|2550.4|2537.2|2552.2|2538.2|2552.2|2538.2|2550.4|2537.2|1
1679395200000|2023-03-21 10:40:00|2551.7||2550.9||2552.2||2550.9||0
1679395500000|2023-03-21 10:45:00|2551.7|2537.4|2550.2|2537.2|2551.9|2537.4|2550.2|2537.2|1
1679396100000|2023-03-21 10:55:00|2549.2|2536.2|2549.2|2536.2|2549.2|2536.2|2549.2|2536.2|2
1679396400000|2023-03-21 11:00:00|2550.2||2550.2||2550.2||2544.4||0
1679396700000|2023-03-21 11:05:00|2549.9||2546.2||2549.9||2546.2||0
1679397000000|2023-03-21 11:10:00|2546.9|2535.2|2546.9|2535.2|2547.7|2535.2|2546.7|2535.2|1
1679397300000|2023-03-21 11:15:00|2547.2||2546.7||2547.9||2546.4||0
1679397600000|2023-03-21 11:20:00|2545.9||2549.2||2549.2||2545.9||0
1679397900000|2023-03-21 11:25:00|2547.9|2534.2|2548.4|2533.2|2548.9|2534.2|2546.9|2533.2|6
1679398200000|2023-03-21 11:30:00|2547.4|2533.9|2546.9|2534.2|2547.9|2534.2|2546.9|2533.9|0
1679398500000|2023-03-21 11:35:00|2545.9|2533.9|2545.9|2535.2|2545.9|2535.2|2545.9|2533.9|4
1679398800000|2023-03-21 11:40:00|2545.7|2533.2|2546.2|2533.2|2546.2|2533.2|2544.7|2533.2|3
1679399100000|2023-03-21 11:45:00|2545.9||2547.7||2547.7||2545.9||0
1679399400000|2023-03-21 11:50:00|2547.9|2533.4|2551.2|2541.7|2551.2|2541.7|2547.4|2533.2|0
1679399700000|2023-03-21 11:55:00|2551.4|2537.4|2551.4|2536.7|2551.9|2537.4|2551.2|2536.4|0
1679400000000|2023-03-21 12:00:00|2551.7|2536.9|2551.2|2538.2|2552.2|2538.4|2551.2|2536.7|0
1679400300000|2023-03-21 12:05:00|2550.9|2538.4|2550.7|2537.7|2550.9|2538.4|2550.7|2537.2|0
1679400600000|2023-03-21 12:10:00|2550.2|2537.4|2548.9|2535.4|2550.2|2537.4|2548.9|2535.4|0
1679400900000|2023-03-21 12:15:00|2548.2|2534.4|2547.2|2534.7|2548.2|2534.9|2545.2|2534.4|10
1679401200000|2023-03-21 12:20:00|2546.9|2533.2|2544.2|2530.4|2546.9|2533.2|2543.9|2529.2|1
1679401500000|2023-03-21 12:25:00|2545.9|2530.7|2548.2|2535.7|2548.2|2535.7|2545.7|2530.7|0
1679401800000|2023-03-21 12:30:00|2549.2|2536.7|2547.2|2534.7|2549.2|2536.7|2547.2|2533.9|0
1679402100000|2023-03-21 12:35:00|2548.2|2535.7|2551.2|2539.2|2551.2|2539.4|2547.2|2535.4|10
1679402400000|2023-03-21 12:40:00|2552.2|2539.9|2551.2|2539.2|2552.2|2543.9|2551.2|2539.2|3
1679402700000|2023-03-21 12:45:00|2551.9|2539.4|2551.2|2539.2|2551.9|2539.4|2551.2|2539.2|2
1679403000000|2023-03-21 12:50:00|2551.9|2538.2|2551.2|2538.2|2551.9|2539.7|2551.2|2537.9|28
1679403300000|2023-03-21 12:55:00|2550.9|2536.7|2546.4|2532.2|2551.2|2536.7|2544.2|2530.2|0
1679403600000|2023-03-21 13:00:00|2546.2|2532.4|2545.9|2533.2|2546.2|2533.2|2545.9|2532.2|0
1679403900000|2023-03-21 13:05:00|2546.2|2534.2|2547.2|2534.2|2547.2|2534.7|2546.2|2534.2|12
1679404200000|2023-03-21 13:10:00|2547.7|2534.4|2549.2|2539.2|2549.2|2539.2|2547.2|2534.2|6
1679404500000|2023-03-21 13:15:00|2549.9|2538.2|2549.9|2538.2|2550.4|2538.2|2548.2|2538.2|0
1679404800000|2023-03-21 13:20:00|2550.2|2538.4|2550.2|2538.2|2550.9|2538.4|2549.2|2538.2|0
1679405100000|2023-03-21 13:25:00|2550.7|2539.2|2550.2|2539.4|2551.4|2542.2|2550.2|2539.2|18
1679405400000|2023-03-21 13:30:00|2549.9|2539.2|2548.7|2536.2|2550.2|2539.2|2546.2|2533.2|35
1679405700000|2023-03-21 13:35:00|2549.2|2536.4|2550.2|2537.7|2550.2|2537.7|2548.4|2536.4|0
1679406000000|2023-03-21 13:40:00|2549.9|2537.4|2550.7|2538.2|2550.7|2538.2|2549.2|2536.9|1
1679406300000|2023-03-21 13:45:00|2550.4|2536.9|2552.2|2539.9|2552.2|2539.9|2545.2|2536.7|3
1679406600000|2023-03-21 13:50:00|2551.9|2539.7|2551.4|2539.7|2551.9|2539.9|2551.2|2539.7|0
1679406900000|2023-03-21 13:55:00|2552.2|2540.2|2554.7|2544.2|2554.7|2544.2|2552.2|2540.2|2
1679407200000|2023-03-21 14:00:00|2555.2|2544.4|2556.2|2547.2|2556.7|2547.2|2555.2|2544.4|16
1679407500000|2023-03-21 14:05:00|2555.9|2545.7|2555.4|2544.2|2555.9|2545.7|2555.4|2542.2|12
1679407800000|2023-03-21 14:10:00|2556.2|2547.7|2556.7|2544.2|2556.7|2547.7|2556.2|2542.7|4
1679408100000|2023-03-21 14:15:00|2556.2|2542.2|2553.2|2539.4|2556.7|2545.2|2553.2|2539.4|17
1679408400000|2023-03-21 14:20:00|2552.2|2539.9|2552.2|2539.7|2552.2|2539.9|2552.2|2539.4|0
1679408700000|2023-03-21 14:25:00|2551.9|2539.9|2553.2|2539.2|2553.2|2539.9|2551.2|2539.2|3
1679409000000|2023-03-21 14:30:00|2552.2|2539.9|2554.2|2542.2|2555.4|2542.9|2552.2|2539.4|1
1679409300000|2023-03-21 14:35:00|2552.2|2541.2|2551.9|2540.2|2552.2|2542.7|2551.2|2538.2|23
1679409600000|2023-03-21 14:40:00|2551.7|2542.7|2554.2|2542.7|2554.2|2544.2|2551.2|2540.2|31
1679409900000|2023-03-21 14:45:00|2553.7|2542.9|2554.2|2543.2|2554.2|2543.2|2552.2|2542.9|29
1679410200000|2023-03-21 14:50:00|2555.2|2544.2|2557.2|2546.2|2557.2|2546.2|2553.2|2544.2|9
1679410500000|2023-03-21 14:55:00|2558.2|2549.2|2557.2|2542.9|2560.2|2549.2|2557.2|2542.9|27
1679410800000|2023-03-21 15:00:00|2560.2|2542.7|2559.7|2544.7|2560.2|2544.7|2557.2|2542.7|5
1679411100000|2023-03-21 15:05:00|2559.4|2544.4|2559.4|2546.2|2559.4|2546.2|2559.4|2544.4|10
1679411400000|2023-03-21 15:10:00|2556.9|2544.4|2559.2|2547.2|2559.2|2547.2|2554.2|2544.4|20
1679411700000|2023-03-21 15:15:00|2559.7|2545.9|2559.2|2548.2|2559.7|2551.2|2559.2|2545.9|20
1679472900000|2023-03-22 08:15:00||2548.2||2548.2||2548.2||2548.2|0
1679473800000|2023-03-22 08:30:00|2563.9|2544.2|2564.4|2549.2|2564.4|2549.2|2552.2|2535.7|6
1679474100000|2023-03-22 08:35:00|2564.2|2550.9|2562.2|2548.9|2564.2|2550.9|2562.2|2536.2|18
1679474400000|2023-03-22 08:40:00|2563.9|2549.2|2566.2|2552.9|2566.2|2554.2|2563.9|2548.7|5
1679474700000|2023-03-22 08:45:00|2569.2|2553.2|2568.9|2557.2|2569.2|2557.2|2568.2|2553.2|22
1679475000000|2023-03-22 08:50:00|2569.9|2561.9|2582.2|2571.9|2582.2|2573.4|2569.9|2558.2|90
1679475300000|2023-03-22 08:55:00|2584.2|2572.2|2580.7|2570.2|2584.2|2572.7|2580.7|2568.2|32
1679475600000|2023-03-22 09:00:00|2580.4|2570.4|2580.7|2566.4|2580.7|2571.2|2577.2|2563.4|22
1679475900000|2023-03-22 09:05:00|2580.2|2564.7|2574.4|2564.7|2580.4|2568.2|2574.2|2564.7|58
1679476200000|2023-03-22 09:10:00|2577.2|2563.2|2577.2|2564.7|2577.2|2566.4|2577.2|2563.2|9
1679476500000|2023-03-22 09:15:00|2577.7|2565.7|2584.2|2570.2|2584.2|2570.2|2577.7|2565.7|23
1679476800000|2023-03-22 09:20:00|2583.9|2570.4|2582.2|2568.9|2584.2|2570.4|2578.2|2566.9|25
1679477100000|2023-03-22 09:25:00|2579.2|2570.2|2579.2|2569.2|2579.2|2570.2|2579.2|2568.7|10
1679477400000|2023-03-22 09:30:00|2578.9|2567.9|2574.9|2565.7|2579.2|2568.7|2574.2|2564.7|18
1679477700000|2023-03-22 09:35:00|2579.2|2565.4|2574.2|2564.2|2579.2|2565.4|2574.2|2564.2|13
1679478000000|2023-03-22 09:40:00|2576.2|2565.2|2574.2|2561.9|2576.2|2565.2|2571.2|2561.9|21
1679478300000|2023-03-22 09:45:00||2561.4||2561.2||2561.9||2561.2|0
1679478600000|2023-03-22 09:50:00||2561.9||2563.2||2564.4||2561.7|0
1679478900000|2023-03-22 09:55:00|2572.4|2562.2|2573.7|2560.4|2573.7|2562.2|2572.4|2560.2|0
1679479200000|2023-03-22 10:00:00|2570.2|2560.2|2572.2|2559.7|2574.2|2562.4|2570.2|2559.7|20
1679479500000|2023-03-22 10:05:00|2569.2|2559.4|2569.2|2556.2|2569.2|2559.4|2569.2|2556.2|14
1679479800000|2023-03-22 10:10:00|2567.2|2554.9|2564.4|2552.2|2567.2|2556.2|2564.4|2552.2|5
1679480100000|2023-03-22 10:15:00||2551.7||2551.2||2552.7||2550.9|10
1679480400000|2023-03-22 10:20:00|2562.7|2550.2|2562.7|2548.2|2562.7|2550.2|2562.7|2548.2|0
1679480700000|2023-03-22 10:25:00|2562.2|2548.7|2559.7|2548.2|2562.2|2548.7|2559.7|2548.2|25
1679481000000|2023-03-22 10:30:00|2557.2|2549.2|2561.4|2549.2|2561.9|2549.2|2557.2|2549.2|7
1679481300000|2023-03-22 10:35:00||2550.2||2550.4||2550.4||2550.2|0
1679481600000|2023-03-22 10:40:00|2561.9|2550.7|2563.7|2553.9|2563.7|2553.9|2561.9|2550.4|11
1679481900000|2023-03-22 10:45:00|2563.2|2552.2|2564.4|2552.2|2564.4|2555.2|2563.2|2552.2|3
1679482200000|2023-03-22 10:50:00|2564.2|2552.4|2564.9|2552.4|2564.9|2553.2|2564.2|2552.4|6
1679482500000|2023-03-22 10:55:00||2553.2||2554.4||2554.4||2553.2|0
1679483100000|2023-03-22 11:05:00|2566.9||2566.7||2566.9||2566.7||1
1679483400000|2023-03-22 11:10:00|2566.4||2566.4||2566.4||2566.4||0
1679483700000|2023-03-22 11:15:00|2565.9|2554.7|2564.2|2553.2|2565.9|2554.7|2562.2|2553.2|4
1679484000000|2023-03-22 11:20:00|2566.4|2553.4|2566.2|2553.2|2566.4|2553.7|2566.2|2553.2|6
1679484300000|2023-03-22 11:25:00||2554.2||2554.2||2554.2||2554.2|0
1679484600000|2023-03-22 11:30:00|2565.9|2549.4|2560.2|2545.7|2565.9|2549.4|2560.2|2545.4|4
1679484900000|2023-03-22 11:35:00|2559.7|2546.2|2559.2|2544.2|2559.7|2546.2|2559.2|2544.2|3
1679485200000|2023-03-22 11:40:00|2553.7|2543.4|2551.2|2536.9|2555.2|2543.4|2547.2|2536.7|29
1679485500000|2023-03-22 11:45:00|2550.9|2537.2|2542.8|2529.8|2551.2|2537.2|2538|2527.4|37
1679485800000|2023-03-22 11:50:00|2542|2529|2543|2532|2543|2532.3|2539|2528.5|2
1679486100000|2023-03-22 11:55:00|2545.8|2531.8|2544.5|2532.3|2545.8|2532.3|2544.5|2531.8|11
1679486400000|2023-03-22 12:00:00|2543|2535|2543|2532|2543|2535|2543|2531.8|11
1679486700000|2023-03-22 12:05:00||2530.5||2530.5||2530.5||2530.5|0
1679487300000|2023-03-22 12:15:00||2530.8||2530.5||2530.8||2530.5|0
1679487600000|2023-03-22 12:20:00|2544.5|2530.8|2548|2533.5|2548|2534.3|2544.3|2530.5|22
1679487900000|2023-03-22 12:25:00|2550.8|2533.8|2554.5|2538.5|2554.8|2538.5|2545|2533.5|15
1679488200000|2023-03-22 12:30:00|2554.3|2537.5|2550.5|2537|2554.3|2538|2548|2535.5|12
1679488500000|2023-03-22 12:35:00|2550.3|2533.8|2548|2534.5|2550.3|2534.5|2547.8|2533.8|0
1679488800000|2023-03-22 12:40:00|2546|2534.3|2545.8|2534|2546|2534.3|2545.8|2533.5|1
1679489100000|2023-03-22 12:45:00|2545|2534.5|2545|2534.3|2545|2534.5|2545|2534|10
1679489400000|2023-03-22 12:50:00||2534.8||2534.5||2535.3||2534.5|25
1679490000000|2023-03-22 13:00:00|2545.5|2534|2550|2539|2550.3|2539.3|2545.5|2534|46
1679490300000|2023-03-22 13:05:00|2550.3|2540.3|2550.5|2537.3|2554|2540.5|2550.3|2537.3|12
1679490600000|2023-03-22 13:10:00|2550.8|2536|2547|2536.5|2550.8|2536.5|2547|2535.3|0
1679490900000|2023-03-22 13:15:00|2548|2536.3|2548.5|2537.3|2548.5|2539|2548|2536.3|9
1679491200000|2023-03-22 13:20:00|2548|2537.5|2549.8|2538|2549.8|2540.5|2547.3|2537.5|27
1679491500000|2023-03-22 13:25:00|2552.5|2538.3|2551.8|2537.5|2552.5|2543.5|2550.3|2536|6
1679491800000|2023-03-22 13:30:00|2551.3|2537.3|2544|2530.5|2551.8|2542|2544|2530.5|1
1679492100000|2023-03-22 13:35:00|2543.5|2530|2546.3|2533.8|2546.3|2533.8|2536.5|2524.5|30
1679492400000|2023-03-22 13:40:00|2546.5|2534|2543.5|2529.8|2546.5|2535|2543.5|2529.5|10
1679492700000|2023-03-22 13:45:00|2543.8|2535|2543|2529.5|2543.8|2535|2541.8|2527.3|3
1679493000000|2023-03-22 13:50:00|2542.8|2529.8|2543|2531|2545|2532.8|2542.8|2529.5|3
1679493300000|2023-03-22 13:55:00|2542.8|2531.3|2543|2532|2543|2532|2542|2531.3|10
1679493600000|2023-03-22 14:00:00|2546.5|2532.3|2545|2534|2547.5|2535|2545|2532.3|1
1679493900000|2023-03-22 14:05:00|2544.5|2532.5|2543.5|2535|2544.5|2535|2542.8|2531.3|23
1679494200000|2023-03-22 14:10:00|2544.5|2537.5|2542|2530.3|2546.5|2537.5|2536|2527|61
1679494500000|2023-03-22 14:15:00|2540.8|2528.8|2543|2531|2543.8|2531.3|2540.8|2528.8|21
1679494800000|2023-03-22 14:20:00|2544.8|2532.5|2548|2535.8|2548|2535.8|2544.3|2532.5|0
1679495100000|2023-03-22 14:25:00|2545|2537|2545|2536.8|2545|2537|2545|2535.3|17
1679495400000|2023-03-22 14:30:00|2547.8|2538|2547.5|2536|2548|2538|2547.5|2535.5|6
1679495700000|2023-03-22 14:35:00|2550.8|2536.3|2552|2540.3|2553|2540.5|2550.8|2536.3|5
1679496000000|2023-03-22 14:40:00|2553|2541|2552.8|2541.5|2553|2542|2552.8|2541|4
1679496300000|2023-03-22 14:45:00|2552.5|2542|2553|2541.5|2553|2542|2552.5|2541.5|0
1679496600000|2023-03-22 14:50:00|2552.8|2541|2552.5|2539|2552.8|2541|2552.5|2538.8|10
1679496900000|2023-03-22 14:55:00|2552.3|2541|2552|2539.5|2552.5|2541|2552|2539|6
1679497200000|2023-03-22 15:00:00|2551.5|2539|2551.3|2536.3|2551.5|2539|2551.3|2536|13
1679497500000|2023-03-22 15:05:00|2549|2536|2543.8|2528|2549|2536|2543.8|2528|3
1679497800000|2023-03-22 15:10:00|2543|2528.3|2542|2529.3|2543|2529.3|2542|2528.3|0
1679498100000|2023-03-22 15:15:00|2541.5|2528.3|2538.8|2528.5|2541.5|2528.5|2538.8|2528.3|4
1679559300000|2023-03-23 08:15:00|2538.8|2528.5|2538.8|2528.5|2538.8|2528.5|2538.8|2528.5|0
1679559600000|2023-03-23 08:20:00|2550.8|2524.3|2547.8|2512.5|2550.8|2524.3|2547.8|2512|2
1679559900000|2023-03-23 08:25:00|2547|2512.8|2545|2515|2547|2515|2545|2512.5|1
1679560200000|2023-03-23 08:30:00|2543|2513|2526|2513.3|2543|2514|2522|2512.3|16
1679560500000|2023-03-23 08:35:00|2524|2515.3|2524|2514|2524|2515.8|2524|2512.5|25
1679560800000|2023-03-23 08:40:00|2528|2514.5|2543|2529|2544.3|2529.8|2528|2514.3|31
1679561100000|2023-03-23 08:45:00|2545|2531.5|2543|2530|2545|2532.8|2543|2529.5|1
1679561400000|2023-03-23 08:50:00|2544|2530.3|2544|2532|2544|2532|2544|2530|4
1679561700000|2023-03-23 08:55:00||2531||2531.3||2531.3||2531|3
1679562000000|2023-03-23 09:00:00|2542|2531.5|2539.5|2528.3|2544|2531.5|2539.3|2528.3|29
1679562300000|2023-03-23 09:05:00|2539.3|2528|2535|2521|2539.8|2528|2535|2521|14
1679562600000|2023-03-23 09:10:00|2534.5|2520.8|2530|2518|2534.5|2520.8|2528|2518|63
1679562900000|2023-03-23 09:15:00|2529|2518.3|2529|2515.5|2529|2518.3|2528.8|2515.5|1
1679563200000|2023-03-23 09:20:00|2528.5|2513.3|2525|2513|2528.5|2513.3|2525|2511|54
1679563500000|2023-03-23 09:25:00|2521|2512.3|2524.5|2513|2525|2513|2521|2511.3|4
1679564100000|2023-03-23 09:35:00|2524|2513.3|2528|2515|2529|2516|2524|2513.3|19
1679564400000|2023-03-23 09:40:00|2527|2515.3|2527|2514|2527|2515.5|2527|2513.8|2
1679564700000|2023-03-23 09:45:00|2528|2514.3|2533|2521|2535|2521|2528|2514.3|6
1679565000000|2023-03-23 09:50:00|2533.5|2520.8|2533|2520.8|2534|2520.8|2533|2520.8|0
1679565300000|2023-03-23 09:55:00|2532|2520|2528.8|2520|2533|2520|2528.8|2520|26
1679565600000|2023-03-23 10:00:00|2530|2515|2530|2516|2530|2517|2529.8|2515|6
1679565900000|2023-03-23 10:05:00|2524.3|2516.3|2530|2516|2530|2516.3|2524.3|2516|0
1679566200000|2023-03-23 10:10:00|2525|2516.3|2533|2518.8|2533|2518.8|2525|2516.3|1
1679566500000|2023-03-23 10:15:00|2532.8|2518|2529.5|2517.8|2532.8|2518|2529.5|2517|0
1679566800000|2023-03-23 10:20:00|2528|2517.3|2528|2518|2529.5|2518.3|2528|2517.3|1
1679567100000|2023-03-23 10:25:00|2529.5|2517.8|2533.5|2521|2533.5|2521|2529.5|2517.8|2
1679567400000|2023-03-23 10:30:00|2533.3|2520.3|2529.3|2518|2533.3|2520.3|2529.3|2518|0
1679567700000|2023-03-23 10:35:00|2528.5|2517.8|2529.5|2517.8|2530.5|2517.8|2528.5|2517.8|0
1679568000000|2023-03-23 10:40:00|2529.8||2530||2531||2529.8||0
1679568300000|2023-03-23 10:45:00|2530.3|2515.5|2529.5|2517|2530.3|2517.8|2529.5|2515.5|0
1679568600000|2023-03-23 10:50:00|2534|2517.3|2534|2521|2534|2521.3|2534|2517|1
1679568900000|2023-03-23 10:55:00||2521.5||2520.3||2522||2520.3|0
1679569200000|2023-03-23 11:00:00|2537.8|2521|2538|2524|2538|2524|2537.5|2521|1
1679569500000|2023-03-23 11:05:00|2539|2524.8|2540|2526|2540.5|2526.5|2538|2524.8|2
1679569800000|2023-03-23 11:10:00|2532.8|2524.5|2545|2533.3|2545|2533.5|2532.8|2524.5|7
1679570100000|2023-03-23 11:15:00|2546|2533.5|2547|2535|2549|2537|2544.3|2533.3|10
1679570400000|2023-03-23 11:20:00|2546|2534.5|2544|2534.3|2546|2534.5|2544|2534|4
1679570700000|2023-03-23 11:25:00|2545.8|2536|2549|2536.8|2549|2536.8|2545.8|2535.3|4
1679571000000|2023-03-23 11:30:00|2548.5|2537|2552|2537|2553.3|2540.8|2548.5|2537|9
1679571300000|2023-03-23 11:35:00|2552.5|2543.8|2556.3|2544.5|2556.3|2544.5|2552.5|2537|13
1679571600000|2023-03-23 11:40:00|2548|2542.3|2556|2541|2556.8|2542.3|2548|2539|1
1679571900000|2023-03-23 11:45:00|2555.5|2539|2554.8|2539|2555.5|2539|2552|2538|79
1679572200000|2023-03-23 11:50:00|2555|2539.3|2555.8|2541|2556|2541|2555|2539.3|0
1679572500000|2023-03-23 11:55:00|2555.5|2540|2554|2540|2555.8|2540|2553|2540|1
1679572800000|2023-03-23 12:00:00|2554.5||2554||2554.5||2553||0
1679573100000|2023-03-23 12:05:00|2553.8||2552.3||2554||2552||18
1679573400000|2023-03-23 12:10:00|2552.5|2536|2550|2535.5|2552.5|2536|2550|2534.5|11
1679573700000|2023-03-23 12:15:00||2536||2537.8||2538||2536|0
1679574000000|2023-03-23 12:20:00|2554.5|2537.5|2554.3|2539|2554.8|2540.3|2554|2537.5|20
1679574300000|2023-03-23 12:25:00|2554.5|2540|2555|2540|2555.3|2540|2554.5|2540|0
1679574600000|2023-03-23 12:30:00|2554.8|2539|2552.8|2541|2555|2541|2551.8|2536.5|1
1679574900000|2023-03-23 12:35:00|2553|2537.3|2552.5|2536.5|2553.8|2544.8|2552.5|2536.5|2
1679575200000|2023-03-23 12:40:00|2552.3|2536.3|2552.8|2536.3|2552.8|2536.3|2552|2536|0
1679575500000|2023-03-23 12:45:00|2553|2536.5|2552.5|2537|2553|2537|2552.3|2536.5|0
1679575800000|2023-03-23 12:50:00|2552.3|2536.5|2551.3|2535.3|2552.3|2536.5|2551.3|2535.3|0
1679576100000|2023-03-23 12:55:00|2551|2535|2548|2531.5|2551|2535|2548|2531.5|0
1679576400000|2023-03-23 13:00:00|2546|2533|2547.8|2533|2548|2533|2546|2533|9
1679576700000|2023-03-23 13:05:00|2546|2530.5|2543|2528.3|2546|2532|2543|2528.3|1
1679577000000|2023-03-23 13:10:00|2544.8|2528.5|2543|2529.3|2545|2535|2543|2528|0
1679577300000|2023-03-23 13:15:00|2545.8|2529.8|2544.5|2529.5|2546|2531|2544.5|2529.5|0
1679577600000|2023-03-23 13:20:00|2544.3|2528.5|2543|2528.5|2544.3|2528.5|2543|2528.5|0
1679577900000|2023-03-23 13:25:00|2542.8|2527.8|2543|2527.5|2543|2528|2537|2527.5|5
1679578200000|2023-03-23 13:30:00|2543.5|2528|2543.3|2530|2544|2530|2543.3|2528|2
1679578500000|2023-03-23 13:35:00|2544|2530.3|2544|2530.3|2544|2530.3|2544|2530.3|0
1679578800000|2023-03-23 13:40:00|2543.8||2544||2544.3||2543||0
1679579400000|2023-03-23 13:50:00|2545.8|2530.5|2546|2532|2547.8|2538|2545.8|2530.5|3
1679579700000|2023-03-23 13:55:00|2545.8|2530.5|2549.3|2533.5|2549.3|2535.3|2543.3|2530.5|2
1679580000000|2023-03-23 14:00:00|2549|2532.8|2548.5|2533|2549|2533|2548.5|2532.8|1
1679580300000|2023-03-23 14:05:00|2549|2533.3|2549|2535.5|2549|2535.5|2549|2533|0
1679580600000|2023-03-23 14:10:00|2550|2535.8|2556|2546|2556.8|2548|2550|2535.8|12
1679580900000|2023-03-23 14:15:00|2556.8||2556||2556.8||2556||3
1679581200000|2023-03-23 14:20:00|2557||2558||2558||2557||1
1679581500000|2023-03-23 14:25:00|2557.8|2548|2558.8|2548.3|2558.8|2548.3|2557.5|2548|2
1679581800000|2023-03-23 14:30:00|2559|2550.8|2556.5|2542.5|2559|2550.8|2556|2542.5|24
1679582100000|2023-03-23 14:35:00|2556.3|2542.3|2555.5|2545|2556.3|2545|2555|2542.3|0
1679582400000|2023-03-23 14:40:00|2555.8|2546|2553|2543.5|2556|2546|2553|2542.3|10
1679582700000|2023-03-23 14:45:00|2555|2545|2555|2545.5|2555.3|2545.5|2553|2543.5|31
1679583000000|2023-03-23 14:50:00|2555.3|2542.3|2554|2542.3|2555.3|2542.3|2554|2542.3|11
1679583300000|2023-03-23 14:55:00|2554.8|2542.5|2555|2545|2556|2546|2554.8|2542.5|26
1679583600000|2023-03-23 15:00:00|2558|2545.3|2563|2546|2567|2546|2558|2545.3|1
1679583900000|2023-03-23 15:05:00|2558|2545|2558|2547|2558|2547|2558|2545|0
1679584200000|2023-03-23 15:10:00|2563|2550|2562|2548.3|2563|2550|2562|2548|6
1679584500000|2023-03-23 15:15:00||2550||2550||2552||2550|5
1679645700000|2023-03-24 08:15:00||2550||2550||2550||2550|0
1679646300000|2023-03-24 08:25:00|2538|2523|2554.5|2528|2556|2528|2538|2523|0
1679646600000|2023-03-24 08:30:00|2554.3|2529|2538|2523|2554.3|2529|2538|2523|2
1679646900000|2023-03-24 08:35:00|2547.3|2522.3|2535.3|2518|2547.3|2524|2528|2518|21
1679647200000|2023-03-24 08:40:00|2535.8|2518.8|2515.5|2507.3|2536.5|2522|2515.5|2507.3|15
1679647500000|2023-03-24 08:45:00|2515|2505.3|2513.5|2503|2515.5|2506|2513.5|2502.3|7
1679647800000|2023-03-24 08:50:00|2511|2502.3|2514.8|2502.8|2514.8|2502.8|2511|2502.3|12
1679648100000|2023-03-24 08:55:00|2519|2503.5|2523|2509.3|2523.5|2509.3|2517.8|2503.5|15
1679648400000|2023-03-24 09:00:00|2522|2509.5|2522|2508|2525|2512|2522|2507.5|9
1679648700000|2023-03-24 09:05:00|2521.8|2507.5|2519|2510|2521.8|2510|2517|2504.3|17
1679649000000|2023-03-24 09:10:00|2520||2519.8||2520||2519.3||88
1679649300000|2023-03-24 09:15:00|2519|2506.3|2520|2507.3|2520|2511|2518|2505.3|27
1679649600000|2023-03-24 09:20:00|2519.8|2507|2514|2502.8|2519.8|2511.8|2511|2502.8|4
1679649900000|2023-03-24 09:25:00|2515.8|2503|2515.8|2502.8|2515.8|2503|2513|2502.8|18
1679650200000|2023-03-24 09:30:00|2515.5|2502|2503|2492.3|2515.5|2507|2502.8|2492|85
1679650500000|2023-03-24 09:35:00|2504.8|2493|2499|2485.3|2504.8|2493|2499|2485.3|61
1679650800000|2023-03-24 09:40:00|2496|2484.3|2501|2488.3|2501|2490|2496|2484.3|16
1679651100000|2023-03-24 09:45:00|2500|2485.5|2494|2480.3|2500|2486|2494|2480.3|34
1679651400000|2023-03-24 09:50:00|2493.8|2481|2500|2485.8|2500|2485.8|2493.8|2481|50
1679651700000|2023-03-24 09:55:00|2500.3|2486|2499|2486.5|2500.5|2487|2495.3|2485.8|6
1679652000000|2023-03-24 10:00:00|2499.3|2487|2500|2487|2500.8|2487|2499|2487|15
1679652300000|2023-03-24 10:05:00|2499.8|2486|2480|2471.3|2500|2486|2480|2471.3|67
1679652600000|2023-03-24 10:10:00|2482.8|2470|2484|2470.5|2485.5|2471|2476.5|2465.5|93
1679652900000|2023-03-24 10:15:00|2483|2470|2479.8|2469|2483|2470|2476|2467.5|92
1679653200000|2023-03-24 10:20:00|2480|2469.5|2488|2477|2489|2477.8|2479.3|2469.5|39
1679653500000|2023-03-24 10:25:00|2489|2477.8|2485.5|2473|2490.8|2477.8|2484.5|2469|46
1679653800000|2023-03-24 10:30:00|2485|2472.8|2479.8|2467|2485|2472.8|2477|2467|69
1679654100000|2023-03-24 10:35:00|2479|2466|2481.8|2471.8|2481.8|2471.8|2477|2465.5|13
1679654400000|2023-03-24 10:40:00|2483.3|2472.3|2488|2476.3|2490|2477.5|2483|2472.3|10
1679654700000|2023-03-24 10:45:00|2487.8|2475.3|2489.5|2478|2489.5|2478|2483.3|2475|0
1679655000000|2023-03-24 10:50:00|2490|2478.5|2490.5|2476.5|2493.8|2484.5|2486.5|2475|65
1679655300000|2023-03-24 10:55:00|2490.3|2476|2488|2476|2490.3|2476|2487.8|2475|4
1679655600000|2023-03-24 11:00:00|2487.8|2475|2482.8|2469.3|2488|2475.8|2482.5|2469.3|53
1679655900000|2023-03-24 11:05:00|2482.5|2470|2480.5|2466.5|2482.5|2470|2480|2466.3|31
1679656200000|2023-03-24 11:10:00|2480|2465.5|2482.5|2470|2483|2470|2473.8|2465|30
1679656500000|2023-03-24 11:15:00|2483|2470.3|2480|2468.5|2483|2470.3|2480|2468.3|0
1679656800000|2023-03-24 11:20:00|2478|2467.8|2486|2472.5|2486|2475|2476|2467.5|9
1679657100000|2023-03-24 11:25:00|2485.8|2473.3|2485|2471.3|2485.8|2473.5|2485|2471|0
1679657400000|2023-03-24 11:30:00|2484.8|2472.5|2485|2472|2485|2472.5|2484.8|2471.3|0
1679657700000|2023-03-24 11:35:00|2483|2472.3|2488|2474|2488|2474|2483|2472|12
1679658000000|2023-03-24 11:40:00|2487.5|2475.3|2486|2473|2487.8|2479.5|2486|2473|14
1679658300000|2023-03-24 11:45:00|2485.8|2472.3|2483.8|2472.5|2485.8|2472.5|2483.8|2472|1
1679658600000|2023-03-24 11:50:00|2483.5|2468.8|2482.5|2468.8|2483.5|2468.8|2482.5|2468.8|2
1679658900000|2023-03-24 11:55:00|2483.3|2469|2481|2467|2484|2469.8|2481|2467|0
1679659200000|2023-03-24 12:00:00|2480.8|2466.5|2472|2457.5|2480.8|2466.5|2472|2457.5|155
1679659500000|2023-03-24 12:05:00|2471.5|2457|2467.8|2454|2472|2457.8|2465.3|2454|43
1679659800000|2023-03-24 12:10:00|2463|2453.8|2478|2463.3|2480|2465.3|2463|2453.8|173
1679660100000|2023-03-24 12:15:00|2477.5|2463.5|2479.5|2467.5|2484|2471.3|2477.5|2463.3|83
1679660400000|2023-03-24 12:20:00|2479|2467.3|2476|2465.3|2479.5|2467.3|2475|2461.8|20
1679660700000|2023-03-24 12:25:00|2475.8|2465|2473.5|2463.5|2477.5|2465.5|2473.5|2462|55
1679661000000|2023-03-24 12:30:00|2474|2465.5|2474.8|2461.5|2475|2465.5|2472|2461.3|25
1679661300000|2023-03-24 12:35:00|2475|2461.3|2474.3|2459.5|2476.5|2463.8|2473|2458.3|71
1679661600000|2023-03-24 12:40:00|2468.3|2460|2475.8|2463.5|2476|2464|2468.3|2460|11
1679661900000|2023-03-24 12:45:00|2478|2464.8|2474|2463.5|2478|2466.5|2474|2463.5|23
1679662200000|2023-03-24 12:50:00|2473|2463.3|2476|2464.3|2477|2464.5|2473|2461.3|30
1679662500000|2023-03-24 12:55:00|2475.5|2464.5|2478.5|2467|2478.5|2467.8|2472.3|2463.8|13
1679662800000|2023-03-24 13:00:00|2478.3|2464.3|2477.5|2467|2478.3|2467.8|2477.5|2464.3|20
1679663100000|2023-03-24 13:05:00|2477.8|2467.5|2478.5|2467.5|2478.5|2467.5|2477.8|2466|16
1679663400000|2023-03-24 13:10:00|2479|2468|2478|2467.8|2482.5|2472.3|2478|2467.5|25
1679663700000|2023-03-24 13:15:00||2468||2467||2468.3||2465.3|34
1679664000000|2023-03-24 13:20:00|2477.8|2467.5|2475.8|2463.3|2477.8|2467.5|2475.8|2461.5|50
1679664300000|2023-03-24 13:25:00|2477|2463.5|2480|2470|2482.5|2470.3|2477|2463.5|20
1679664600000|2023-03-24 13:30:00|2479|2468.5|2477.5|2465.8|2479|2468.5|2477.5|2465.8|0
1679664900000|2023-03-24 13:35:00||2466||2467.3||2467.3||2465.8|0
1679665200000|2023-03-24 13:40:00|2477|2467|2477|2465|2477|2467.3|2477|2465|21
1679665500000|2023-03-24 13:45:00|2475.8|2464.5|2469.5|2457.5|2477|2464.5|2469.5|2456.8|42
1679665800000|2023-03-24 13:50:00|2471.5|2459.3|2473.8|2464|2473.8|2464|2468|2456.3|28
1679666100000|2023-03-24 13:55:00|2473|2463.8|2478|2467.5|2478|2467.5|2472.8|2461.8|7
1679666400000|2023-03-24 14:00:00|2479|2468.5|2480|2467.5|2483|2472.8|2479|2465|60
1679666700000|2023-03-24 14:05:00|2479.8|2466|2477|2463.5|2480|2467.8|2476.8|2463.5|11
1679667000000|2023-03-24 14:10:00|2476|2463.3|2477.8|2465.3|2477.8|2465.3|2476|2462.3|0
1679667300000|2023-03-24 14:15:00|2478|2465.5|2475|2462.8|2478|2465.5|2473|2462|6
1679667600000|2023-03-24 14:20:00|2474|2462|2471.5|2457.5|2474|2462|2470.8|2456.8|24
1679667900000|2023-03-24 14:25:00|2471.8|2458|2475|2465|2475|2465|2471|2455.5|8
1679668200000|2023-03-24 14:30:00|2476|2465.3|2475|2465|2477|2465.3|2474|2465|70
1679668500000|2023-03-24 14:35:00|2474|2463|2471|2462|2474|2463|2471|2461.8|21
1679668800000|2023-03-24 14:40:00|2475.3|2461.3|2473|2458.8|2475.3|2463|2469|2457.5|75
1679669100000|2023-03-24 14:45:00|2472.8|2458|2466|2455.5|2473|2458|2466|2455.5|60
1679669400000|2023-03-24 14:50:00|2464|2454.5|2467|2452.3|2470|2455.5|2462.5|2452|54
1679669700000|2023-03-24 14:55:00|2463|2453|2465|2453|2467|2453.8|2461|2451|120
1679670000000|2023-03-24 15:00:00|2464.8|2452.8|2463|2449.3|2464.8|2456|2463|2449.3|3
1679670300000|2023-03-24 15:05:00|2464|2450|2463.8|2454|2464|2454|2463.8|2450|0
1679670600000|2023-03-24 15:10:00|2464|2455|2467|2457.3|2470|2457.3|2464|2455|21
1679670900000|2023-03-24 15:15:00|2467.8|2451|2467.8|2455|2471|2455|2467.8|2451|20
1679901300000|2023-03-27 07:15:00||2455||2455||2455||2455|0
1679901600000|2023-03-27 07:20:00|2493|2480|2493|2480|2493|2480|2493|2478|0
1679901900000|2023-03-27 07:25:00|2491||2491||2491||2491||0
1679902200000|2023-03-27 07:30:00|2493|2478|2485|2476|2493|2480|2484|2475|41
1679902500000|2023-03-27 07:35:00|2488|2477.3|2493|2480.3|2493|2482|2488|2477|7
1679902800000|2023-03-27 07:40:00|2492.5|2480.8|2488|2475|2495|2482.8|2488|2475|52
1679903100000|2023-03-27 07:45:00|2487.8|2472.8|2483|2470|2488|2473.3|2482.8|2470|6
1679903400000|2023-03-27 07:50:00|2480|2469.3|2484|2470.3|2484|2470.5|2477.3|2465.3|27
1679903700000|2023-03-27 07:55:00|2485|2470.5|2484|2470|2485|2472|2484|2470|0
1679904000000|2023-03-27 08:00:00|2483|2469.3|2483.8|2472.8|2484|2472.8|2482.5|2468.5|25
1679904300000|2023-03-27 08:05:00|2484|2473.5|2486.8|2474|2488|2474|2484|2473|22
1679904600000|2023-03-27 08:10:00|2487.8|2475|2490|2477|2491|2482|2487.8|2475|25
1679904900000|2023-03-27 08:15:00|2490.3|2476.5|2487.8|2473.5|2491|2477|2486.3|2473.3|3
1679905200000|2023-03-27 08:20:00|2487|2474|2483.3|2469.5|2487|2474|2483.3|2469.5|11
1679905500000|2023-03-27 08:25:00|2483|2469.3|2480.8|2468|2483|2469.3|2480.8|2468|0
1679905800000|2023-03-27 08:30:00|2480.5|2466|2478|2465.5|2480.5|2466|2477|2464.3|17
1679906100000|2023-03-27 08:35:00|2480.5|2466|2482.8|2471|2483|2471|2480.5|2466|14
1679906400000|2023-03-27 08:40:00|2483|2471.3|2484.8|2471.3|2484.8|2471.3|2483|2471.3|3
1679906700000|2023-03-27 08:45:00||2472.3||2473.3||2473.3||2472.3|0
1679907300000|2023-03-27 08:55:00|2484.5||2484.5||2484.5||2484.5||0
1679907600000|2023-03-27 09:00:00|2484.8||2484.8||2484.8||2484.8||1
1679907900000|2023-03-27 09:05:00|2484||2484||2484||2484||0
1679908200000|2023-03-27 09:10:00||2474||2474||2474||2474|1
1679908500000|2023-03-27 09:15:00|2483.8|2472.8|2483|2472.5|2483.8|2472.8|2483|2472.5|2
1679908800000|2023-03-27 09:20:00|2483.5|2472.8|2483.5|2472.5|2483.5|2473.3|2483.5|2472.5|2
1679910000000|2023-03-27 09:40:00|2484|2472.8|2490|2475.8|2490|2475.8|2484|2472.5|8
1679910300000|2023-03-27 09:45:00|2487|2475|2487|2474.8|2487|2475|2487|2474|0
1679910600000|2023-03-27 09:50:00|2490|2475|2492|2479.8|2492|2479.8|2490|2475|1
1679910900000|2023-03-27 09:55:00||2480||2480||2480||2480|0
1679911200000|2023-03-27 10:00:00|2493|2480.8|2493.5|2483|2493.5|2483|2493|2480.8|2
1679911500000|2023-03-27 10:05:00|2495|2485.5|2498|2487|2498|2487.5|2494|2482|34
1679911800000|2023-03-27 10:10:00|2497.8|2486|2496|2486|2497.8|2486|2496|2484.3|2
1679912100000|2023-03-27 10:15:00|2495.5|2485.8|2496|2484.3|2496.8|2488|2495.5|2484.3|6
1679912400000|2023-03-27 10:20:00|2497|2484.5|2498|2487.5|2498|2487.5|2496.3|2484.5|0
1679912700000|2023-03-27 10:25:00|2498.8|2486|2499|2490|2499|2490|2498.8|2486|6
1679913000000|2023-03-27 10:30:00|2498.3|2489.3|2498|2487.3|2498.3|2490|2498|2487.3|12
1679913300000|2023-03-27 10:35:00|2499|2490|2499.8|2490|2499.8|2490|2498|2487.3|4
1679913600000|2023-03-27 10:40:00|2500|2491.5|2499.8|2491.5|2502|2491.8|2499.8|2491.5|14
1679913900000|2023-03-27 10:45:00|2502|2493|2505.5|2495|2505.5|2495|2502|2492.8|36
1679914200000|2023-03-27 10:50:00|2507|2497.5|2506|2497.5|2507|2497.5|2506|2497.5|1
1679914500000|2023-03-27 10:55:00||2496.5||2495.8||2496.5||2494.3|7
1679914800000|2023-03-27 11:00:00|2506.5|2498|2507|2498|2507|2498|2506.5|2498|12
1679915100000|2023-03-27 11:05:00|2508|2497.3|2507.8|2498|2508|2499.5|2507|2497.3|11
1679915400000|2023-03-27 11:10:00|2507|2499.5|2510|2499.5|2512|2500|2507|2499.5|31
1679915700000|2023-03-27 11:15:00|2510.8|2501|2509|2496.8|2510.8|2501|2506|2496.5|24
1679916000000|2023-03-27 11:20:00|2508.5|2498.3|2506.5|2495.3|2509.5|2499|2506.3|2495.3|35
1679916300000|2023-03-27 11:25:00|2506.3|2494.8|2504|2493.3|2506.3|2495.8|2503.8|2493.3|3
1679916600000|2023-03-27 11:30:00|2503.8|2494.8|2505|2495.8|2505.3|2495.8|2503.8|2494.8|11
1679916900000|2023-03-27 11:35:00|2505.5|2496|2504.8|2496|2505.5|2496|2504.8|2496|10
1679917200000|2023-03-27 11:40:00|2505|2494.3|2504.3|2493.3|2505.3|2495.8|2504|2493.3|4
1679917500000|2023-03-27 11:45:00|2503.3|2491.5|2501.5|2492|2504|2493.5|2501.5|2491.5|5
1679917800000|2023-03-27 11:50:00|2501|2491.5|2501|2491.5|2501|2493|2501|2491.5|3
1679918100000|2023-03-27 11:55:00|2501.5|2490.3|2501.3|2491.8|2501.5|2491.8|2499|2490.3|2
1679918400000|2023-03-27 12:00:00|2501|2490.3|2501.5|2490.3|2501.5|2491.8|2501|2490.3|8
1679918700000|2023-03-27 12:05:00||2491.8||2491.8||2491.8||2491.8|0
1679919000000|2023-03-27 12:10:00||2493.3||2490.5||2493.3||2490.5|6
1679919300000|2023-03-27 12:15:00|2502|2492|2502|2492|2502|2492|2502|2492|2
1679919600000|2023-03-27 12:20:00|2501.8|2490.5|2501.5|2490.5|2502|2492|2501.5|2490.5|6
1679919900000|2023-03-27 12:25:00|2501.3|2490.3|2501|2490.5|2501.3|2491.8|2501|2490|14
1679920200000|2023-03-27 12:30:00|2501.8|2490.3|2505|2494.3|2505|2494.3|2501.8|2490.3|10
1679920500000|2023-03-27 12:35:00|2505.5|2493.5|2505.5|2495.5|2505.5|2495.5|2505.5|2493.3|4
1679920800000|2023-03-27 12:40:00|2505|2497|2505|2493.3|2505.5|2497|2505|2493.3|6
1679921100000|2023-03-27 12:45:00|2505.5|2494.3|2505.5|2495.8|2505.5|2495.8|2505.5|2494.3|1
1679921400000|2023-03-27 12:50:00|2509.8|2496|2512.3|2499.8|2512.3|2499.8|2509.8|2496|4
1679921700000|2023-03-27 12:55:00|2512|2504|2512.3|2501.3|2512.3|2504|2512|2501.3|7
1679922000000|2023-03-27 13:00:00|2512.5|2502.8|2509|2497.3|2512.5|2503|2509|2497.3|20
1679922300000|2023-03-27 13:05:00|2510|2498.8|2512.3|2500.3|2512.5|2500.3|2510|2498.8|10
1679922600000|2023-03-27 13:10:00|2512.5|2500.5|2511|2501.5|2512.5|2502|2510|2500|12
1679922900000|2023-03-27 13:15:00|2510|2504.3|2512.5|2504.3|2512.5|2504.3|2510|2504.3|5
1679923200000|2023-03-27 13:20:00|2513.3|2503|2513|2500.5|2514|2504.5|2512|2500.5|12
1679923500000|2023-03-27 13:25:00|2512|2500.3|2510|2499|2512|2501.3|2510|2499|3
1679923800000|2023-03-27 13:30:00|2509.8|2497|2507|2496|2509.8|2497|2506|2494.3|1
1679924100000|2023-03-27 13:35:00|2507.8|2497|2508|2497.5|2510|2500|2507.8|2496|14
1679924400000|2023-03-27 13:40:00|2509.8|2497.8|2509.8|2499.5|2509.8|2499.5|2509.8|2497.8|4
1679924700000|2023-03-27 13:45:00|2510|2501.8|2510|2501.8|2510|2501.8|2510|2501.8|2
1679925000000|2023-03-27 13:50:00|2509.8|2501|2509.3|2498.3|2509.8|2501|2509.3|2498.3|7
1679925300000|2023-03-27 13:55:00|2509|2500|2510|2495|2510|2500|2509|2495|4
1679925600000|2023-03-27 14:00:00|2513||2512||2513||2508||0
1679925900000|2023-03-27 14:05:00|2511.5|2496|2504|2491|2511.5|2496|2504|2491|15
1679926200000|2023-03-27 14:10:00|2503|2491.3|2511|2500|2511|2500|2503|2491.3|7
1679926500000|2023-03-27 14:15:00|2512.8|2493|2512|2493|2512.8|2493|2512|2493|8
1679987700000|2023-03-28 07:15:00|2512|2493|2512|2493|2512|2493|2512|2493|0
1679989200000|2023-03-28 07:40:00|2522|2507.3|2522|2507.3|2522|2507.3|2522|2507.3|0
1679989500000|2023-03-28 07:45:00|2524.8|2507.5|2524.5|2511|2526|2511.8|2524|2507.5|15
1679989800000|2023-03-28 07:50:00|2524.3|2507.5|2524|2508|2524.3|2508.8|2520|2507.5|1
1679990100000|2023-03-28 07:55:00|2522.8|2507.5|2519|2504|2522.8|2509.8|2517.8|2504|2
1679990400000|2023-03-28 08:00:00|2518.8|2504.8|2517.8|2502.3|2519|2504.8|2516.8|2502|0
1679990700000|2023-03-28 08:05:00|2517|2502|2515|2501.3|2517|2502|2513|2499.8|20
1679991000000|2023-03-28 08:10:00|2516|2501.5|2517|2504.3|2517|2504.3|2516|2501.3|3
1679991300000|2023-03-28 08:15:00|2517.8|2503.8|2523|2507|2523|2507|2517.8|2503.8|14
1679991600000|2023-03-28 08:20:00|2522.5|2506.8|2521.5|2510|2522.5|2510|2521.3|2506.3|0
1679991900000|2023-03-28 08:25:00|2520.8|2506|2517|2506|2520.8|2509|2514.3|2506|36
1679992200000|2023-03-28 08:30:00|2516.5|2502.5|2513.5|2502|2516.5|2502.5|2513|2500.5|21
1679992500000|2023-03-28 08:35:00|2513.3|2500|2505|2494.3|2513.3|2500|2502.3|2489.8|39
1679992800000|2023-03-28 08:40:00|2502|2490|2497|2484.8|2502|2490|2497|2484|45
1679993100000|2023-03-28 08:45:00|2496.8|2482|2488|2478|2496.8|2482.3|2486|2476.3|38
1679993400000|2023-03-28 08:50:00|2487.8|2476.8|2488|2471.3|2488|2479.5|2486.8|2471.3|27
1679993700000|2023-03-28 08:55:00|2491|2471|2487.5|2471.8|2494.5|2478.3|2487.5|2471|43
1679994000000|2023-03-28 09:00:00|2487.3|2471|2490.8|2475|2491|2476|2487.3|2470.8|0
1679994300000|2023-03-28 09:05:00|2491|2475.8|2491|2477|2493|2478.8|2488|2474.8|2
1679994600000|2023-03-28 09:10:00|2485|2474.3|2484.5|2470|2485|2474.3|2484.5|2468.5|15
1679994900000|2023-03-28 09:15:00|2484|2470.3|2482|2465.8|2484.3|2470.3|2476|2465.3|34
1679995200000|2023-03-28 09:20:00|2481.5|2466|2480.5|2466.8|2482.8|2467.3|2478|2466|1
1679995500000|2023-03-28 09:25:00|2480|2467|2476.3|2465|2480.5|2467.3|2476.3|2465|17
1679995800000|2023-03-28 09:30:00|2476|2464.8|2475|2465|2478|2465.8|2473.8|2464.8|13
1679996100000|2023-03-28 09:35:00|2474|2465.3|2478|2468|2480|2468|2474|2464.3|52
1679996400000|2023-03-28 09:40:00|2480|2469.3|2478.8|2469.3|2483|2472|2478.8|2469.3|48
1679996700000|2023-03-28 09:45:00|2476.5|2468.3|2472.5|2463|2476.5|2468.3|2472.5|2463|2
1679997000000|2023-03-28 09:50:00|2474.8|2462.8|2474|2464|2478|2464.5|2474|2462.3|10
1679997300000|2023-03-28 09:55:00|2476|2466|2476.8|2464|2478.8|2469.8|2476|2464|21
1679997600000|2023-03-28 10:00:00|2474.8|2466.8|2478.8|2467|2478.8|2467|2474.8|2466.8|8
1679997900000|2023-03-28 10:05:00|2480.5|2466.8|2481.3|2469.3|2481.3|2469.3|2477.3|2466.8|10
1679998200000|2023-03-28 10:10:00|2479.3|2467|2480|2467|2482|2467|2477.8|2467|17
1679998500000|2023-03-28 10:15:00|2478|2470|2481.3|2470|2481.3|2470|2478|2470|8
1679998800000|2023-03-28 10:20:00|2481|2467.3|2475|2464.3|2481|2472|2475|2464|1
1679999100000|2023-03-28 10:25:00|2473|2464.5|2478.5|2465.5|2478.5|2465.5|2473|2464.5|12
1679999400000|2023-03-28 10:30:00|2476.5|2465.8|2479.3|2467.3|2481|2469|2476.5|2465.8|6
1679999700000|2023-03-28 10:35:00|2477.3|2466|2481|2468.8|2481|2470|2477.3|2466|9
1680000000000|2023-03-28 10:40:00|2479|2467.8|2478.8|2468.5|2481|2470|2477.3|2467.8|24
1680000300000|2023-03-28 10:45:00|2476.8|2469.3|2478.8|2468.5|2481|2469.3|2476.8|2468|6
1680000600000|2023-03-28 10:50:00|2481|2468.8|2479.3|2467|2481|2468.8|2479|2466.8|6
1680000900000|2023-03-28 10:55:00|2477|2465.5|2478|2465.5|2481|2469|2474.5|2464.8|12
1680001200000|2023-03-28 11:00:00|2475.8|2465.3|2475.8|2465.5|2475.8|2465.5|2473.8|2464.5|5
1680001500000|2023-03-28 11:05:00|2478|2465.8|2479.3|2469.8|2481|2471|2477.3|2465.8|13
1680001800000|2023-03-28 11:10:00|2481|2469.3|2481|2471.3|2481|2471.3|2479.3|2469.3|17
1680002100000|2023-03-28 11:15:00|||||||||6
1680002400000|2023-03-28 11:20:00|2479|2470.5|2481|2469.8|2481|2470.5|2479|2469|7
1680002700000|2023-03-28 11:25:00|2478.8|2469|2478.8|2468.3|2478.8|2469.3|2477|2467.8|4
1680003000000|2023-03-28 11:30:00|2480|2468.5|2481|2471|2481|2471|2479|2468.5|21
1680003300000|2023-03-28 11:35:00|2480.5|2471.3|2483|2473.3|2483|2473.3|2480.5|2471|40
1680003600000|2023-03-28 11:40:00|2487|2473.5|2484.3|2475|2487|2475|2484.3|2473.5|20
1680003900000|2023-03-28 11:45:00|2484|2474.8|2482.8|2472.8|2484|2474.8|2480.8|2466|98
1680004200000|2023-03-28 11:50:00|2481|2469.5|2481.5|2470.8|2483.5|2473|2478.8|2469.5|12
1680004500000|2023-03-28 11:55:00|2479.8|2471.5|2479|2470.5|2481.5|2471.5|2479|2470|7
1680004800000|2023-03-28 12:00:00|2481|2471.5|2479|2470|2481|2471.8|2479|2469.8|34
1680005100000|2023-03-28 12:05:00|2481|2470.3|2478|2469.5|2481|2471|2478|2469.3|7
1680005400000|2023-03-28 12:10:00|2480|2470.3|2481.5|2469.3|2483.5|2471|2478.5|2469.3|8
1680005700000|2023-03-28 12:15:00|2479.8|2469.5|2477.8|2469.5|2479.8|2469.8|2477.5|2469.3|4
1680006000000|2023-03-28 12:20:00|2476|2468.8|2476|2467|2476|2468.8|2476|2466.5|14
1680006300000|2023-03-28 12:25:00|2476.8|2466.8|2476.5|2466.5|2482.5|2468|2476.5|2466.5|6
1680006600000|2023-03-28 12:30:00|2474.8|2464|2478.3|2464.3|2478.5|2464.5|2472.5|2464|12
1680006900000|2023-03-28 12:35:00|2476.5|2464.5|2474.3|2464.3|2476.5|2464.5|2472.3|2462.5|22
1680007200000|2023-03-28 12:40:00|2472.5|2463.5|2472|2460.8|2474|2463.5|2470.3|2460.8|8
1680007500000|2023-03-28 12:45:00|2470.3|2461.3|2477.5|2466|2477.5|2466|2470.3|2461.3|14
1680007800000|2023-03-28 12:50:00|2475.8|2465.8|2475.8|2465.5|2478.8|2467.3|2475.8|2465.3|3
1680008100000|2023-03-28 12:55:00|2477.8|2466.5|2478|2467|2479|2467.3|2476|2466|8
1680008400000|2023-03-28 13:00:00|2476.3|2465.5|2476|2466.5|2476.3|2466.5|2474|2465.5|5
1680008700000|2023-03-28 13:05:00|2476.3|2466.3|2478.8|2467.5|2478.8|2468.5|2476.3|2466.3|29
1680009000000|2023-03-28 13:10:00|2477|2467|2474|2464.5|2477|2467|2473|2464.3|35
1680009300000|2023-03-28 13:15:00|2475|2464|2470.5|2460|2475|2464|2468.8|2459.8|36
1680009600000|2023-03-28 13:20:00|2470|2459|2468|2457|2470|2459.5|2467.8|2457|10
1680009900000|2023-03-28 13:25:00|2466|2457.5|2470|2457.5|2470|2459.5|2466|2456.5|8
1680010200000|2023-03-28 13:30:00|2468|2457|2468.3|2458|2470|2460|2466|2457|4
1680010500000|2023-03-28 13:35:00|2466.3|2456.8|2470|2458.8|2470|2459.5|2466.3|2456.5|7
1680010800000|2023-03-28 13:40:00|2468.3|2458.3|2470.8|2459.8|2475.5|2464.3|2468.3|2458.3|6
1680011100000|2023-03-28 13:45:00|2469|2459.3|2470|2458.5|2470.8|2461.5|2467.8|2458.5|6
1680011400000|2023-03-28 13:50:00|2468.3|2457.8|2468.3|2457.8|2468.3|2458.5|2465.8|2457|41
1680011700000|2023-03-28 13:55:00|2472.8|2458.5|2467|2450.3|2472.8|2460.3|2467|2450.3|4
1680012000000|2023-03-28 14:00:00||2450.5||2454.3||2454.3||2450.5|0
1680012300000|2023-03-28 14:05:00|2466|2455|2471|2456|2471|2457.3|2466|2455|13
1680012600000|2023-03-28 14:10:00|2471.3|2456.3|2471|2460|2473|2460|2471|2456.3|14
1680012900000|2023-03-28 14:15:00|2473|2460.3|2476.3|2465|2476.3|2465|2473|2460.3|18
1680074100000|2023-03-29 07:15:00|2476.3||2476.3||2476.3||2476.3||0
1680075000000|2023-03-29 07:30:00|2484|2466|2487|2470|2487|2476|2484|2466|10
1680075300000|2023-03-29 07:35:00|2492.8|2472.8|2486.8|2470|2492.8|2473|2486.3|2470|5
1680075600000|2023-03-29 07:40:00|2486|2470.3|2488|2476|2488|2476|2486|2470.3|5
1680075900000|2023-03-29 07:45:00|2491|2476.3|2490|2476.3|2491|2476.3|2489.5|2476.3|11
1680076200000|2023-03-29 07:50:00|2491|2477|2488|2473|2492.8|2477.8|2488|2472|0
1680076500000|2023-03-29 07:55:00|2488.3|2472|2485.5|2471.5|2488.5|2472|2485.3|2471.3|0
1680076800000|2023-03-29 08:00:00|2485.3|2471.3|2478.5|2463.3|2485.3|2471.3|2478.5|2463.3|8
1680077100000|2023-03-29 08:05:00|2477.8|2461.5|2461|2448.8|2477.8|2461.5|2460.3|2448.3|30
1680077400000|2023-03-29 08:10:00|2459.5|2447.8|2463|2450.5|2468.5|2456.3|2458|2446|26
1680077700000|2023-03-29 08:15:00|2463.3|2454.8|2467.8|2455.5|2469|2455.5|2462.8|2450.5|28
1680078000000|2023-03-29 08:20:00|2467.5|2456|2467.8|2456|2467.8|2456|2467.3|2456|1
1680078300000|2023-03-29 08:25:00|2466.8|2455.5|2462|2448.8|2466.8|2455.5|2454.8|2444.5|117
1680078600000|2023-03-29 08:30:00|2466|2449|2465.8|2451.3|2466.5|2454|2465|2449|31
1680078900000|2023-03-29 08:35:00|2465.5|2451|2460|2448.3|2465.8|2451|2460|2447.3|22
1680079200000|2023-03-29 08:40:00|2463|2448.5|2461|2450|2463|2450|2460|2448.3|11
1680079500000|2023-03-29 08:45:00|2460|2449.5|2461|2449|2461|2450|2458|2447.3|12
1680079800000|2023-03-29 08:50:00||2449.3||2450.8||2450.8||2449.3|2
1680080100000|2023-03-29 08:55:00|2462.5|2451.3|2465.5|2455|2465.5|2455|2462.5|2451.3|25
1680080400000|2023-03-29 09:00:00|2463|2452|2471|2460.3|2471|2460.3|2463|2452|63
1680080700000|2023-03-29 09:05:00|2473|2460|2474.3|2460|2474.5|2465|2472|2460|15
1680081000000|2023-03-29 09:10:00|2474||2472.8||2474.3||2471||13
1680081300000|2023-03-29 09:15:00||2462||2462||2462||2462|0
1680081600000|2023-03-29 09:20:00|2473|2463|2476.5|2463.5|2477|2463.5|2473|2463|1
1680081900000|2023-03-29 09:25:00|2478|2470|2477.5|2466.5|2478.5|2470.3|2477.5|2463.5|5
1680082200000|2023-03-29 09:30:00|2476|2465|2477|2463|2477|2465|2474|2463|12
1680082500000|2023-03-29 09:35:00|2477.5|2463.3|2483|2468|2483.3|2469|2477.5|2463|43
1680082800000|2023-03-29 09:40:00|2480|2467.5|2479|2468|2480|2468.8|2479|2466.5|0
1680083100000|2023-03-29 09:45:00||2469||2469||2469||2469|0
1680083400000|2023-03-29 09:50:00||2469.3||2469.3||2469.3||2469.3|0
1680084000000|2023-03-29 10:00:00|2478.8|2469.5|2478.8|2466|2478.8|2469.8|2478.8|2464.8|23
1680084300000|2023-03-29 10:05:00|2478.3|2467|2478|2467|2478.3|2467|2478|2467|0
1680084600000|2023-03-29 10:10:00|2478.3|2469|2478.8|2467.3|2479|2470.8|2478.3|2463.5|90
1680084900000|2023-03-29 10:15:00|2479|2468.5|2480|2469.5|2480|2471|2479|2468.5|19
1680085200000|2023-03-29 10:20:00|2481|2469.3|2481|2470.5|2481.5|2470.5|2481|2469.3|11
1680085500000|2023-03-29 10:25:00|2480.5|2471|2480.5|2470.3|2480.5|2472.5|2480.5|2470.3|6
1680085800000|2023-03-29 10:30:00|2479|2470|2481.5|2472|2481.5|2472|2479|2469.3|24
1680086100000|2023-03-29 10:35:00|2482.5|2469.8|2488|2474.5|2488.8|2475|2482.5|2469.8|35
1680086400000|2023-03-29 10:40:00|2487|2475|2489|2475.3|2489.5|2475.3|2487|2475|0
1680086700000|2023-03-29 10:45:00|2489.8|2475.5|2491.5|2476|2491.5|2476|2488|2475.3|8
1680087000000|2023-03-29 10:50:00|2491.8|2476.3|2490|2478.5|2491.8|2479.3|2485|2476.3|0
1680087300000|2023-03-29 10:55:00|2490.5|2478.3|2489.3|2477|2490.8|2478.3|2487|2476.5|14
1680087600000|2023-03-29 11:00:00|2488.8|2476.8|2484.8|2468.5|2488.8|2476.8|2484.8|2468.5|8
1680087900000|2023-03-29 11:05:00|2485|2470|2482|2468|2485|2470|2481.8|2468|15
1680088200000|2023-03-29 11:10:00|2481.8|2467.8|2481.8|2467.8|2481.8|2467.8|2480.8|2467.8|0
1680088500000|2023-03-29 11:15:00|2482||2481.3||2482.3||2478||0
1680088800000|2023-03-29 11:20:00|2482.3||2482||2482.8||2481||0
1680089100000|2023-03-29 11:25:00|2482.5||2481.8||2482.5||2481.8||0
1680089700000|2023-03-29 11:35:00||2468||2468||2468||2468|0
1680090000000|2023-03-29 11:40:00|2483.8||2483.5||2484.3||2483.5||0
1680090300000|2023-03-29 11:45:00|2483.8||2482||2483.8||2481.8||0
1680090600000|2023-03-29 11:50:00|2481.8|2467.8|2482.3|2466.8|2483|2467.8|2479.3|2465|5
1680090900000|2023-03-29 11:55:00|2482|2467|2483|2467.8|2483|2467.8|2482|2466.8|0
1680091200000|2023-03-29 12:00:00|2484|2468.3|2484.3|2468.5|2484.3|2468.5|2484|2467.5|0
1680091500000|2023-03-29 12:05:00|2485|2469.5|2485.8|2470|2486|2470|2484.5|2469.3|0
1680091800000|2023-03-29 12:10:00|2485.5|2469.5|2484.5|2467.5|2486.5|2469.5|2484.5|2467.5|0
1680092100000|2023-03-29 12:15:00|2484.3|2467.8|2478|2465.3|2484.3|2469|2478|2465|10
1680092400000|2023-03-29 12:20:00|2480|2465|2480.8|2465|2480.8|2465|2480|2465|5
1680092700000|2023-03-29 12:25:00|2481.5|2465.5|2481|2467.3|2482.5|2470|2480|2465.5|1
1680093000000|2023-03-29 12:30:00|2482|2467|2482|2468|2482|2468.3|2482|2467|0
1680093300000|2023-03-29 12:35:00|2483|2468.3|2483|2469.3|2483|2469.3|2483|2468|0
1680093600000|2023-03-29 12:40:00||2469||2469.5||2469.5||2468.8|0
1680093900000|2023-03-29 12:45:00|2484.5|2470|2488|2476|2488.8|2476|2484.5|2470|0
1680094200000|2023-03-29 12:50:00|2489.8|2477.3|2489.8|2478|2489.8|2478|2489.8|2477.3|0
1680094500000|2023-03-29 12:55:00|2490|2480|2492|2481.8|2492|2482|2490|2479|5
1680094800000|2023-03-29 13:00:00|2491.8|2478.3|2491|2478.5|2491.8|2480.3|2490|2478|7
1680095100000|2023-03-29 13:05:00|2492|2478.3|2497.8|2485.3|2497.8|2485.3|2492|2478.3|15
1680095400000|2023-03-29 13:10:00|2498.8|2486.3|2498|2487.5|2498.8|2487.5|2497|2485|2
1680095700000|2023-03-29 13:15:00|2497.8|2485|2493|2482|2497.8|2485|2488.8|2478.8|25
1680096000000|2023-03-29 13:20:00|2492|2480.8|2488|2474.5|2492|2481|2488|2474.3|1
1680096300000|2023-03-29 13:25:00|2490|2475.3|2488|2476.5|2490|2477.3|2488|2475.3|5
1680096600000|2023-03-29 13:30:00|2490|2476.3|2491.8|2478|2493.3|2480|2490|2476.3|14
1680096900000|2023-03-29 13:35:00|2491.5|2475.8|2490|2475.3|2491.5|2475.8|2489|2475.3|0
1680097200000|2023-03-29 13:40:00|2489.5|2473.3|2487|2473|2489.5|2473.3|2487|2473|3
1680097500000|2023-03-29 13:45:00|2483.3|2472|2487|2473.3|2487|2473.8|2483.3|2471.8|3
1680097800000|2023-03-29 13:50:00|2486.8|2474.3|2488|2477|2491.3|2477|2486.5|2474.3|0
1680098100000|2023-03-29 13:55:00|2489|2477.3|2489|2479|2489|2480|2489|2477|3
1680098400000|2023-03-29 14:00:00|2491|2479.3|2492|2479.3|2496|2479.3|2491|2479.3|0
1680098700000|2023-03-29 14:05:00|2496|2479.5|2495.5|2480.3|2496|2480.3|2495.5|2479.5|1
1680099000000|2023-03-29 14:10:00|2495|2482|2495|2484.5|2495|2484.5|2495|2482|3
1680099300000|2023-03-29 14:15:00|2495.5|2484|2494.5|2482|2495.5|2484|2494.5|2481|6
1680160500000|2023-03-30 07:15:00|2518|2510|2542.3|2511|2542.5|2511|2518|2510|4
1680160800000|2023-03-30 07:20:00|2541.5|2510.8|2535.8|2512|2541.5|2512|2535.8|2510.8|0
1680161100000|2023-03-30 07:25:00|2535.5|2512.3|2528.8|2512.3|2535.5|2512.3|2528.8|2512.3|0
1680161400000|2023-03-30 07:30:00|2529|2521|2535|2521.3|2535.8|2522|2529|2512.3|21
1680161700000|2023-03-30 07:35:00|2534.8|2521|2534.8|2520.8|2534.8|2521|2529|2520.3|22
1680162000000|2023-03-30 07:40:00|2535|2521|2534.8|2523.3|2535.8|2527|2534.8|2521|18
1680162300000|2023-03-30 07:45:00|2535|2526.8|2529|2517.5|2535|2526.8|2528.3|2517|28
1680162600000|2023-03-30 07:50:00|2532|2518.3|2530.5|2519|2533.5|2520.3|2530.5|2518.3|32
1680162900000|2023-03-30 07:55:00|2529|2518|2529|2515.3|2529|2518|2529|2515.3|29
1680163200000|2023-03-30 08:00:00|2528.8|2514.8|2530.5|2518.5|2531|2518.5|2527.8|2514.3|13
1680163500000|2023-03-30 08:05:00|2529.8|2517.5|2530.5|2518|2530.5|2518|2529.8|2517.3|8
1680163800000|2023-03-30 08:10:00|2529|2518.3|2532|2519.5|2532|2519.5|2528|2518.3|9
1680164100000|2023-03-30 08:15:00|2531.5||2532||2533||2531.5||0
1680164400000|2023-03-30 08:20:00|2531.8|2521|2528|2515|2531.8|2521|2527.8|2515|17
1680164700000|2023-03-30 08:25:00|2527.8||2527.5||2527.8||2527.5||0
1680165000000|2023-03-30 08:30:00|2527.3||2527||2527.3||2527||2
1680165300000|2023-03-30 08:35:00|2527.3|2515.3|2527.3|2515.3|2527.3|2515.3|2527.3|2515|2
1680165900000|2023-03-30 08:45:00|2525.5|2515|2525.5|2515|2525.5|2515|2525.5|2515|0
1680166500000|2023-03-30 08:55:00||2515.3||2515||2515.3||2515|2
1680166800000|2023-03-30 09:00:00||2515.3||2515.3||2515.3||2515.3|0
1680167100000|2023-03-30 09:05:00|||||||||2
1680167400000|2023-03-30 09:10:00|2527.3|2515.5|2527.3|2516|2527.3|2516|2527.3|2515.3|7
1680167700000|2023-03-30 09:15:00||2517||2516||2517||2515.5|1
1680168000000|2023-03-30 09:20:00||2516.3||2516.8||2516.8||2516.3|0
1680168300000|2023-03-30 09:25:00|2529|2517|2532|2520|2533|2520|2529|2517|25
1680168600000|2023-03-30 09:30:00|2533|2520.3|2532|2520.8|2533|2522|2532|2520.3|2
1680168900000|2023-03-30 09:35:00|2531.8|2520.5|2529.8|2516.8|2531.8|2520.5|2529.8|2516.8|17
1680169200000|2023-03-30 09:40:00|2529.5||2529.8||2529.8||2529||0
1680169500000|2023-03-30 09:45:00|2530.5|2517|2531.5|2520|2531.5|2520|2530.5|2517|0
1680169800000|2023-03-30 09:50:00|2526|2517.8|2530|2517.8|2531.5|2517.8|2526|2517.8|0
1680170100000|2023-03-30 09:55:00|2531|2518|2531|2518.3|2531|2520|2526.5|2517.8|5
1680170400000|2023-03-30 10:00:00|2530|2517.8|2526.3|2517.8|2530|2517.8|2526.3|2517.8|8
1680170700000|2023-03-30 10:05:00|2529|2516|2529|2517|2529|2517|2528|2515|1
1680171000000|2023-03-30 10:10:00|2530|2516.5|2531|2517|2531|2517.8|2530|2516.5|0
1680171300000|2023-03-30 10:15:00|2528|2520|2531|2520|2531|2520|2528|2520|2
1680171600000|2023-03-30 10:20:00|2526.3|2518|2531.5|2517.5|2532|2518.5|2526.3|2517.3|2
1680171900000|2023-03-30 10:25:00||2517.3||2517.3||2517.5||2517.3|0
1680172200000|2023-03-30 10:30:00|2532|2517.8|2531.5|2517.3|2532|2517.8|2531.5|2517.3|0
1680172500000|2023-03-30 10:35:00|2531.3|2517|2531|2516.3|2531.3|2517|2531|2516.3|0
1680172800000|2023-03-30 10:40:00|2531.5|2516.5|2533|2517.5|2533|2518.3|2525.3|2516.5|4
1680173100000|2023-03-30 10:45:00|2532.5|2518|2528.8|2516.3|2532.5|2518.3|2528.8|2516.3|0
1680173400000|2023-03-30 10:50:00|2529|2516|2528.8|2516|2529|2516|2527.5|2516|5
1680173700000|2023-03-30 10:55:00|2528||2528.5||2528.5||2527.5||0
1680174000000|2023-03-30 11:00:00|2527.5||2527||2527.5||2527||3
1680174300000|2023-03-30 11:05:00|2526.8|2515.5|2526.8|2515.5|2526.8|2515.5|2526.8|2515.5|1
1680174600000|2023-03-30 11:10:00|2526.5|2515|2528|2515.3|2528|2515.3|2526.5|2515|10
1680174900000|2023-03-30 11:15:00|2529|2515.5|2530|2517|2530.5|2517.3|2529|2515.5|0
1680175200000|2023-03-30 11:20:00|2530.5|2517.5|2530.5|2518.3|2530.5|2518.3|2530.5|2517.5|0
1680175500000|2023-03-30 11:25:00||2518.5||2517||2518.8||2517|0
1680175800000|2023-03-30 11:30:00|2533|2517.8|2533|2519.8|2533|2520|2533|2517|7
1680176100000|2023-03-30 11:35:00||2520||2522||2522||2520|0
1680176400000|2023-03-30 11:40:00||2522.3||2522.8||2522.8||2522.3|0
1680176700000|2023-03-30 11:45:00||2523.5||2523.5||2523.5||2523.5|0
1680177000000|2023-03-30 11:50:00|2532.5|2522.8|2532.5|2520|2532.5|2522.8|2532.5|2520|11
1680177300000|2023-03-30 11:55:00|2532.3|2519.5|2532.5|2518.5|2532.5|2519.5|2532.3|2518.5|0
1680177600000|2023-03-30 12:00:00|2533|2518.8|2533|2521|2533|2521|2533|2518.8|6
1680177900000|2023-03-30 12:05:00|2534.5|2522|2537|2523|2537|2523.5|2530.5|2522|4
1680178200000|2023-03-30 12:10:00|2536.8|2522|2537.5|2525|2538|2527|2536.8|2522|5
1680178500000|2023-03-30 12:15:00||2524.8||2524.5||2525||2524.5|0
1680178800000|2023-03-30 12:20:00|2537|2524.3|2537|2525.3|2537|2527|2537|2524.3|0
1680179100000|2023-03-30 12:25:00|2536.8|2525|2533|2524.3|2536.8|2528.5|2533|2524.3|2
1680179400000|2023-03-30 12:30:00|2536.8|2524.5|2537.5|2526|2537.5|2526|2536.5|2524.3|2
1680179700000|2023-03-30 12:35:00|2538|2526.5|2538|2527.3|2540.5|2530|2538|2526.5|20
1680180000000|2023-03-30 12:40:00|2537.8|2529.3|2536|2524.3|2537.8|2529.3|2535.3|2524.3|31
1680180300000|2023-03-30 12:45:00|2535.5|2523.5|2535.3|2525|2536.3|2525|2535.3|2523.5|0
1680180600000|2023-03-30 12:50:00|2535|2523.5|2534|2522.8|2535|2523.5|2533|2522.3|6
1680180900000|2023-03-30 12:55:00|2534.8|2522.5|2535|2525.3|2535.3|2525.3|2534.8|2522.5|15
1680181200000|2023-03-30 13:00:00|2536.5|2525|2538|2525.5|2538|2525.5|2536.5|2524.3|10
1680181500000|2023-03-30 13:05:00|2537.3|2525.3|2536|2524.3|2537.8|2525.3|2536|2524.3|0
1680181800000|2023-03-30 13:10:00|2537.5|2525|2536.5|2526|2538.5|2530|2536.5|2524.3|4
1680182100000|2023-03-30 13:15:00|2536.3|2525.3|2536|2524.5|2536.3|2525.3|2535.8|2524.5|31
1680182400000|2023-03-30 13:20:00|2537.8|2525.3|2536|2524.5|2537.8|2525.3|2536|2523.5|21
1680182700000|2023-03-30 13:25:00|2532.8|2525|2539|2525.8|2539|2525.8|2532.8|2524.3|10
1680183000000|2023-03-30 13:30:00|2541.8|2526|2540|2527.5|2542|2532|2540|2526|34
1680183300000|2023-03-30 13:35:00|2538.5||2538||2538.5||2538||0
1680183600000|2023-03-30 13:40:00|2537.8||2539.3||2540.5||2537.8||21
1680183900000|2023-03-30 13:45:00|2539||2539||2539||2539||0
1680184200000|2023-03-30 13:50:00|2538.8|2526.5|2538|2525.5|2538.8|2526.5|2538|2525.5|1
1680184500000|2023-03-30 13:55:00|2539.3|2526|2539|2526|2539.3|2526.8|2539|2526|4
1680184800000|2023-03-30 14:00:00||2525.5||2527||2527||2525.5|0
1680185100000|2023-03-30 14:05:00|2539.3|2526.5|2539|2527|2539.3|2527|2539|2526|13
1680185400000|2023-03-30 14:10:00||2526.3||2526.3||2526.3||2526.3|0
1680185700000|2023-03-30 14:15:00|2538.8|2526.5|2538.8|2527|2538.8|2527|2538.8|2525.3|4
1680247800000|2023-03-31 07:30:00|2535|2509.5|2547.5|2509.5|2547.5|2509.5|2535|2509.5|0
1680248100000|2023-03-31 07:35:00|2547.3|2510|2536.5|2524.5|2547.5|2533.3|2536.5|2510|20
1680248400000|2023-03-31 07:40:00|2536.3|2524|2535|2521.3|2536.3|2524|2526.3|2513.3|20
1680248700000|2023-03-31 07:45:00|2534.8|2521.5|2533|2519|2534.8|2521.8|2533|2519|5
1680249000000|2023-03-31 07:50:00|2532.8|2517.8|2532|2518.3|2533|2518.5|2532|2517.8|7
1680249300000|2023-03-31 07:55:00|2533.5|2518.5|2531|2521.3|2533.5|2522|2529|2518.5|6
1680249600000|2023-03-31 08:00:00|2530|2521|2537|2523.3|2537|2525.5|2530|2521|13
1680249900000|2023-03-31 08:05:00|2542.5|2523.5|2544|2529.5|2544|2529.5|2542.5|2523.5|1
1680250200000|2023-03-31 08:10:00|2544.3|2530|2550.8|2542|2550.8|2542|2538.5|2529.8|44
1680250500000|2023-03-31 08:15:00|2549.8|2534|2549|2538|2552.3|2538.3|2546.3|2533|3
1680250800000|2023-03-31 08:20:00|2547|2537.3|2547|2537.3|2547|2537.3|2547|2537.3|1
1680251100000|2023-03-31 08:25:00|2548|2540|2551|2537.3|2551|2540|2548|2537.3|11
1680251400000|2023-03-31 08:30:00|2550.8|2538.5|2550|2538.5|2550.8|2538.5|2550|2538.5|1
1680251700000|2023-03-31 08:35:00|2550.8|2539.3|2552.5|2540.3|2553|2540.3|2550.8|2539.3|6
1680252000000|2023-03-31 08:40:00|2553|2540.5|2556|2544|2556.8|2544.5|2553|2540.5|15
1680252300000|2023-03-31 08:45:00|2555|2541.5|2551.8|2539.5|2555|2541.8|2551.8|2539.5|12
1680253200000|2023-03-31 09:00:00|2550.5|2538.5|2546.5|2536|2550.5|2538.5|2546.5|2535.3|21
1680253800000|2023-03-31 09:10:00|2547|2537|2547|2537|2547|2537|2547|2537|1
1680254100000|2023-03-31 09:15:00||2536||2535.3||2536||2533.3|15
1680254400000|2023-03-31 09:20:00|2546.8||2547||2547||2546.8||0
1680254700000|2023-03-31 09:25:00|2546.8||2547||2547||2546.5||5
1680256500000|2023-03-31 09:55:00||2538||2538||2538||2538|0
1680256800000|2023-03-31 10:00:00||2535.3||2535.3||2535.3||2535.3|6
1680257100000|2023-03-31 10:05:00|2548|2535.5|2548|2537|2548|2537|2548|2535.3|5
1680257400000|2023-03-31 10:10:00||2536.3||2535.5||2536.3||2535.3|5
1680257700000|2023-03-31 10:15:00|2544|2535.3|2549|2540|2549|2540|2544|2535.3|1
1680258000000|2023-03-31 10:20:00|2550|2539|2551.3|2537|2552|2539|2550|2536|0
1680258300000|2023-03-31 10:25:00|2546|2537.3|2555.3|2543.5|2555.3|2543.5|2546|2537.3|14
1680258600000|2023-03-31 10:30:00|2555.8|2545|2557.5|2545.5|2557.5|2548|2553.5|2545|31
1680258900000|2023-03-31 10:35:00|2558|2546|2558|2548|2558|2548|2558|2545.5|2
1680259200000|2023-03-31 10:40:00|2557.8|2546.5|2555.5|2546|2557.8|2546.5|2555.5|2546|7
1680259500000|2023-03-31 10:45:00||2543.5||2544||2544||2543|16
1680259800000|2023-03-31 10:50:00|2558|2544.3|2560|2547.5|2560|2547.5|2558|2544.3|10
1680260100000|2023-03-31 10:55:00|2562.5|2550|2563|2549.3|2564.3|2555.5|2562.5|2547|14
1680260400000|2023-03-31 11:00:00|2561.5|2547.5|2561.3|2547.5|2561.5|2547.5|2561.3|2547.5|0
1680260700000|2023-03-31 11:05:00|2561|2548.3|2559|2548.3|2561.3|2548.3|2559|2548.3|0
1680261000000|2023-03-31 11:10:00||2547.5||2545||2547.5||2545|2
1680261300000|2023-03-31 11:15:00||2545.3||2545||2545.3||2545|0
1680261600000|2023-03-31 11:20:00|2558|2544.3|2558|2544.3|2558|2544.3|2558|2544.3|0
1680262200000|2023-03-31 11:30:00|2559|2544.5|2561|2547.3|2561|2547.5|2559|2544.5|3
1680262800000|2023-03-31 11:40:00|2561.5|2547.5|2565.3|2551|2565.3|2551|2561.5|2547.3|6
1680263100000|2023-03-31 11:45:00|2565.5|2551.3|2564|2548|2565.8|2551.5|2556|2547.5|25
1680263400000|2023-03-31 11:50:00|2563.8|2548.5|2561.8|2547.5|2563.8|2549.5|2561.8|2547.5|0
1680263700000|2023-03-31 11:55:00|2561.5||2559||2561.8||2559||1
1680264000000|2023-03-31 12:00:00|2558|2545.8|2558|2545|2558|2546.5|2558|2545|0
1680264300000|2023-03-31 12:05:00|2555.5||2558||2558||2555.5||1
1680264900000|2023-03-31 12:15:00|2557.8||2558||2558||2557.8||0
1680265200000|2023-03-31 12:20:00||2545.3||2545.3||2545.3||2545.3|0
1680265500000|2023-03-31 12:25:00||2545||2545||2545||2545|0
1680265800000|2023-03-31 12:30:00|2557.8|2544.3|2561.8|2546.8|2562.3|2547.3|2555.5|2544.3|38
1680266100000|2023-03-31 12:35:00|2560.8|2545.5|2561.5|2546.3|2561.5|2546.3|2559.5|2544.5|0
1680266400000|2023-03-31 12:40:00|2560.8|2545.5|2561|2547|2561.5|2547.5|2560|2544.8|0
1680266700000|2023-03-31 12:45:00|2561.3|2547.3|2560.5|2546.8|2561.8|2547.5|2557.8|2545.8|0
1680267000000|2023-03-31 12:50:00|2560.8|2546.5|2560|2545.8|2560.8|2546.5|2559.8|2545.8|0
1680267300000|2023-03-31 12:55:00|2559.8|2545.5|2560|2545.5|2560.3|2545.8|2559.3|2545.3|0
1680267600000|2023-03-31 13:00:00|2560.8|2546.3|2560.8|2546.3|2560.8|2546.3|2560.8|2546.3|0
1680267900000|2023-03-31 13:05:00|2560.5|2546|2559|2545|2560.8|2546.5|2559|2544|1
1680268200000|2023-03-31 13:10:00||2545.5||2545||2545.5||2545|0
1680268500000|2023-03-31 13:15:00||2545.3||2545.5||2545.5||2545|0
1680268800000|2023-03-31 13:20:00|2560|2545.8|2560|2546|2560|2546|2560|2545.8|0
1680269100000|2023-03-31 13:25:00||2546.3||2546.5||2546.5||2546.3|0
1680269400000|2023-03-31 13:30:00|2559.8|2547|2559.5|2547|2559.8|2547|2559.5|2547|0
1680269700000|2023-03-31 13:35:00||2548||2549||2549||2548|0
1680270000000|2023-03-31 13:40:00|2559|2547.5|2558|2547.3|2559.5|2547.5|2558|2547.3|11
1680270300000|2023-03-31 13:45:00|2557.8||2557.5||2557.8||2557.5||0
1680270600000|2023-03-31 13:50:00|2557.8|2547|2556.3|2546|2557.8|2549.5|2556.3|2546|15
1680270900000|2023-03-31 13:55:00|2558|2545|2558|2545.3|2558|2545.3|2558|2545|11
1680271200000|2023-03-31 14:00:00|2553|2544|2553|2540.3|2553|2544|2553|2540.3|8
1680271500000|2023-03-31 14:05:00|2548|2542|2548|2537.8|2548|2542|2548|2535|3
1680271800000|2023-03-31 14:10:00||2535||2536||2536||2535|1
1680272100000|2023-03-31 14:15:00|2546|2535.3|2548|2536|2548|2536|2545.8|2535.3|15
1680506100000|2023-04-03 07:15:00|2548||2548||2548||2548||0
1680507000000|2023-04-03 07:30:00|2568|2555|2563|2537|2568|2555|2563|2537|5
1680507300000|2023-04-03 07:35:00|2568|2539|2574|2563|2576|2563|2568|2539|11
1680507600000|2023-04-03 07:40:00|2573||2574||2574||2573||0
1680507900000|2023-04-03 07:45:00|2573|2559.3|2573|2559.3|2574|2559.5|2571|2557.8|2
1680508200000|2023-04-03 07:50:00|2572.5|2560|2572.8|2560|2572.8|2560.5|2572.5|2560|0
1680508500000|2023-04-03 07:55:00|2572.5|2560.3|2572.5|2561.3|2572.8|2562.3|2572.5|2560|10
1680508800000|2023-04-03 08:00:00|2572.8|2562|2576|2564.5|2576|2564.5|2572.8|2561.5|9
1680509100000|2023-04-03 08:05:00|2575.8|2564.8|2576|2564.3|2576|2565.5|2575.8|2564|2
1680509400000|2023-04-03 08:10:00||2564||2561.8||2564||2560.3|12
1680509700000|2023-04-03 08:15:00||2560.5||2562||2562||2560|0
1680510000000|2023-04-03 08:20:00|2575.5|2564|2572|2562.5|2575.5|2564|2570.3|2562|61
1680510300000|2023-04-03 08:25:00|2570.3|2562|2574.5|2562|2574.5|2562|2570.3|2562|9
1680510600000|2023-04-03 08:30:00|2574|2563|2573.8|2563|2574.5|2563|2573.8|2563|0
1680510900000|2023-04-03 08:35:00|2574.5|2565|2574.5|2565|2574.5|2565|2574.5|2565|5
1680511200000|2023-04-03 08:40:00|2575|2565.3|2575|2565|2575|2565.3|2575|2565|25
1680511800000|2023-04-03 08:50:00|2576|2565.3|2582|2570|2582.5|2570|2576|2565.3|13
1680512100000|2023-04-03 08:55:00|2581.8|2570.3|2582|2570.5|2582|2570.5|2581|2570.3|10
1680512400000|2023-04-03 09:00:00|2581.8||2581||2581.8||2580.5||0
1680512700000|2023-04-03 09:05:00|2580.5|2570.3|2580|2570|2580.5|2570.3|2579.5|2570|21
1680513000000|2023-04-03 09:10:00|2580.3|2570.5|2579|2570|2580.5|2570.5|2579|2570|22
1680513300000|2023-04-03 09:15:00|2578.5|2568|2580|2568|2580|2568|2578.5|2568|58
1680513600000|2023-04-03 09:20:00|2580.5|2568.3|2580.3|2568.5|2580.8|2568.5|2580.3|2568.3|0
1680513900000|2023-04-03 09:25:00|2580.8|2568.8|2580.5|2568.3|2581.3|2568.8|2580.3|2568.3|0
1680514200000|2023-04-03 09:30:00|2580.8|2568.5|2580.3|2570|2581.8|2570|2580.3|2568.5|0
1680514500000|2023-04-03 09:35:00|2580.8||2580.3||2581.5||2580.3||0
1680514800000|2023-04-03 09:40:00|2580.5|2568|2578|2568.5|2580.8|2568.5|2578|2568|61
1680515100000|2023-04-03 09:45:00|2577.8|2568|2577.8|2568|2578|2568.5|2576.5|2568|53
1680515400000|2023-04-03 09:50:00|2577|2568.5|2577.8|2566|2579.3|2568.5|2577|2565.8|43
1680515700000|2023-04-03 09:55:00|2577.3|2565.8|2578|2568|2578|2568|2573.3|2565|4
1680516000000|2023-04-03 10:00:00|2579|2567.5|2576|2567|2580.8|2567.5|2574|2565.5|2
1680516300000|2023-04-03 10:05:00|2580.5|2568|2582|2568.3|2582|2573|2580.5|2566|10
1680516600000|2023-04-03 10:10:00|2581.8|2568|2582|2568.3|2582|2568.3|2581.8|2568|0
1680516900000|2023-04-03 10:15:00|2582.5|2570|2585|2571.3|2585|2574.5|2582.5|2570|5
1680517200000|2023-04-03 10:20:00|2585.3|2573|2585.3|2574|2585.3|2574|2585.3|2573|0
1680517500000|2023-04-03 10:25:00|2585|2573.8|2585|2574.3|2585|2574.3|2585|2573.8|0
1680517800000|2023-04-03 10:30:00|2585.3||2585.3||2585.3||2585.3||7
1680518100000|2023-04-03 10:35:00||2575||2575.3||2575.3||2575|0
1680518400000|2023-04-03 10:40:00|2586|2575.5|2586|2575.5|2586|2575.5|2586|2575.5|1
1680518700000|2023-04-03 10:45:00|2585.8|2575|2584.8|2574|2585.8|2575|2584.8|2573.8|52
1680519000000|2023-04-03 10:50:00|2584|2572|2583.8|2572.8|2584|2572.8|2583.8|2572|10
1680519300000|2023-04-03 10:55:00|2584.8|2573|2585|2573.8|2585|2573.8|2584.5|2573|8
1680519900000|2023-04-03 11:05:00|2584.8|2573.5|2578|2565.8|2584.8|2573.5|2578|2565.8|55
1680520200000|2023-04-03 11:10:00|2579|2565.3|2579.5|2570|2579.5|2570|2578|2565|11
1680520500000|2023-04-03 11:15:00|2579|2567.8|2579.5|2566|2579.5|2567.8|2579|2566|10
1680520800000|2023-04-03 11:20:00||2566.3||2566.5||2566.5||2566.3|0
1680521100000|2023-04-03 11:25:00|2580.5|2566.3|2582|2572.8|2584.3|2572.8|2580.5|2566.3|55
1680521400000|2023-04-03 11:30:00||2573||2570.5||2573||2570.3|20
1680521700000|2023-04-03 11:35:00|2585|2571|2583.5|2572.3|2585|2574|2583.5|2571|20
1680522000000|2023-04-03 11:40:00|2583||2584||2584||2582.8||0
1680522300000|2023-04-03 11:45:00|2583.8||2583.5||2583.8||2583.5||0
1680522600000|2023-04-03 11:50:00|2583.8|2575|2584.3|2575.3|2584.3|2575.3|2583.8|2575|20
1680522900000|2023-04-03 11:55:00|2584.5|2576|2586.5|2577|2587|2578|2584.5|2575.3|39
1680523200000|2023-04-03 12:00:00|2586|2577.5|2585|2575.3|2586|2578|2585|2575.3|14
1680523500000|2023-04-03 12:05:00|2586.5|2575.5|2586|2576|2586.5|2576|2586|2575.5|0
1680523800000|2023-04-03 12:10:00|2586.3||2586.5||2586.5||2586.3||0
1680524100000|2023-04-03 12:15:00|2586.8|2575.3|2586.8|2575.3|2586.8|2575.3|2586.3|2575|0
1680524400000|2023-04-03 12:20:00|2586|2578|2586.8|2578|2586.8|2578|2586|2578|1
1680524700000|2023-04-03 12:25:00|2587.5|2579|2587.5|2579.3|2587.5|2579.3|2587.5|2577|59
1680525000000|2023-04-03 12:30:00|2588|2579.5|2591.8|2581.8|2592|2582.3|2588|2579.5|72
1680525300000|2023-04-03 12:35:00|2592|2582|2593.5|2585|2595|2585|2592|2582|63
1680525600000|2023-04-03 12:40:00|2595|2583.3|2594|2582.3|2595.8|2585.5|2593|2582.3|60
1680525900000|2023-04-03 12:45:00|2594.5|2583|2592.8|2583|2594.5|2583|2592.8|2583|10
1680526200000|2023-04-03 12:50:00|2592.5|2582|2592|2581.3|2592.8|2582|2592|2580.3|28
1680526500000|2023-04-03 12:55:00|2592.3|2582|2593.8|2584|2594|2584|2592.3|2582|12
1680526800000|2023-04-03 13:00:00|2595|2585|2596.5|2588|2596.5|2588|2595|2585|73
1680527100000|2023-04-03 13:05:00|2596|2587|2597|2586|2597|2587|2596|2585|38
1680527400000|2023-04-03 13:10:00|2597.5|2587|2595.3|2585.3|2597.5|2587|2595.3|2585.3|66
1680527700000|2023-04-03 13:15:00|2595|2585|2592|2581.8|2595|2585|2592|2581.3|38
1680528000000|2023-04-03 13:20:00|2592.5|2582|2592.5|2583.3|2592.5|2584|2592|2582|22
1680528300000|2023-04-03 13:25:00|2593.8|2583|2593.8|2583.5|2593.8|2584|2591.3|2583|60
1680528600000|2023-04-03 13:30:00|2594.3|2583.8|2597|2585|2597|2585|2594.3|2583.8|30
1680528900000|2023-04-03 13:35:00|2597.5|2587|2601.3|2590|2601.5|2590|2597.5|2587|81
1680529200000|2023-04-03 13:40:00|2601.5|2591|2603|2592|2604|2592.5|2601.5|2591|5
1680529500000|2023-04-03 13:45:00|2602.8|2591.5|2602.8|2592|2602.8|2592|2602.8|2591.3|0
1680529800000|2023-04-03 13:50:00||2592.5||2592||2593||2592|13
1680530100000|2023-04-03 13:55:00|2602.5|2592.3|2601|2591|2602.8|2592.3|2600|2591|13
1680530400000|2023-04-03 14:00:00|2603|2591.5|2602.5|2590.8|2603|2591.5|2599|2590.8|36
1680530700000|2023-04-03 14:05:00|2601|2590.5|2596.8|2586|2601|2590.5|2596.8|2586|21
1680531000000|2023-04-03 14:10:00|||||||||5
1680531300000|2023-04-03 14:15:00|2597|2586.3|2597|2586.3|2597|2586.3|2597|2586.3|5
1680592500000|2023-04-04 07:15:00|2597|2586.3|2597|2586.3|2597|2586.3|2597|2586.3|0
1680592800000|2023-04-04 07:20:00|2621|2593.3|2613|2581|2621|2593.3|2613|2515|0
1680593100000|2023-04-04 07:25:00|2606||2606||2606||2606||0
1680593400000|2023-04-04 07:30:00|2605|2585|2607|2594|2611.3|2594|2605|2585|1
1680593700000|2023-04-04 07:35:00|2612.5|2595|2616|2600|2617|2600|2608|2595|21
1680594000000|2023-04-04 07:40:00|2615.5|2600.8|2608|2595.8|2615.5|2602|2608|2594.3|18
1680594300000|2023-04-04 07:45:00|2606.5|2594.8|2606.5|2594.3|2606.5|2594.8|2606.5|2593.8|0
1680594600000|2023-04-04 07:50:00|2608|2594.5|2615.5|2604|2616.5|2604|2608|2594.5|56
1680594900000|2023-04-04 07:55:00|2615|2605|2613.5|2602|2615|2605|2613.5|2600.8|14
1680595200000|2023-04-04 08:00:00|2613|2600|2612|2601|2613|2601|2612|2600|10
1680595500000|2023-04-04 08:05:00|2611.8|2600.3|2608|2597|2612|2600.3|2608|2593.5|10
1680595800000|2023-04-04 08:10:00|2610|2597.3|2610.8|2598.8|2611.5|2599.5|2609.8|2597.3|13
1680596100000|2023-04-04 08:15:00|2611.5|2599|2613|2601|2613|2601|2605|2596.5|31
1680596400000|2023-04-04 08:20:00|2615|2602|2615|2604|2615|2604|2614.8|2602|7
1680596700000|2023-04-04 08:25:00|2616|2604.3|2617|2605|2617|2606|2616|2604.3|20
1680597000000|2023-04-04 08:30:00|2616.8|2604.8|2615.8|2604|2616.8|2604.8|2615.8|2604|0
1680597300000|2023-04-04 08:35:00|2616|2604.8|2616.8|2605|2617|2605|2616|2604.8|2
1680597600000|2023-04-04 08:40:00|2617|2604.3|2614.5|2600.8|2617|2604.3|2614.5|2600|2
1680597900000|2023-04-04 08:45:00|2616|2601|2617|2601|2617|2602|2616|2601|5
1680598200000|2023-04-04 08:50:00|2610.5|2602|2618|2605.3|2618|2605.3|2610.5|2602|7
1680598500000|2023-04-04 08:55:00|2617.8|2606|2617|2603.3|2617.8|2606.3|2617|2603.3|11
1680598800000|2023-04-04 09:00:00|2617.8|2604|2616.5|2604.8|2617.8|2605.5|2616.5|2604|0
1680599100000|2023-04-04 09:05:00|2616|2604|2616|2604|2616|2604|2616|2604|0
1680599400000|2023-04-04 09:10:00|2615.5||2614.8||2615.5||2613||5
1680599700000|2023-04-04 09:15:00|2615.8||2615||2615.8||2615||0
1680600000000|2023-04-04 09:20:00|2615.8|2604.3|2616.8|2604.3|2616.8|2604.3|2615.8|2604.3|1
1680600600000|2023-04-04 09:30:00||2604.5||2604.5||2604.5||2604.5|0
1680600900000|2023-04-04 09:35:00|||||||||2
1680601200000|2023-04-04 09:40:00|2617.5|2605.3|2617.5|2605.3|2617.5|2605.3|2617.5|2605.3|0
1680601500000|2023-04-04 09:45:00||2605.5||2605.8||2605.8||2605.5|3
1680601800000|2023-04-04 09:50:00|2617||2616.8||2617||2616.8||0
1680602100000|2023-04-04 09:55:00|2616.5|2606|2616|2604|2616.8|2606|2616|2604|55
1680602400000|2023-04-04 10:00:00|2615|2603.8|2614.8|2605|2615|2605|2614.8|2602|28
1680602700000|2023-04-04 10:05:00|2615|2603.3|2615|2603.5|2615|2603.5|2615|2602.3|4
1680603000000|2023-04-04 10:10:00|2614.8|2603.8|2615|2604.8|2615|2604.8|2614.8|2603.8|2
1680603300000|2023-04-04 10:15:00|2614.8|2605|2618|2608|2618|2608|2614.8|2604.8|41
1680603600000|2023-04-04 10:20:00|2620.8|2610.5|2620.8|2610.5|2621.3|2610.5|2620.8|2610.5|31
1680603900000|2023-04-04 10:25:00|2621.5|2609|2621|2606.8|2621.5|2609.5|2614.3|2606|12
1680604200000|2023-04-04 10:30:00|2622|2606|2622|2608.5|2622|2608.5|2622|2606|0
1680604500000|2023-04-04 10:35:00|2623|2610|2626|2614.8|2626.3|2614.8|2623|2610|1
1680604800000|2023-04-04 10:40:00|2627|2615|2624.5|2612|2627.5|2615|2624.5|2612|15
1680605100000|2023-04-04 10:45:00|2623|2610|2620|2609.3|2623|2610.3|2620|2609|16
1680605400000|2023-04-04 10:50:00|2617|2608.5|2622|2609.8|2622|2609.8|2616|2606.5|6
1680605700000|2023-04-04 10:55:00|2622.5|2610|2622.3|2611|2622.5|2611|2622|2610|0
1680606000000|2023-04-04 11:00:00|2622.5|2614.5|2624.8|2611|2625|2614.5|2622.5|2611|2
1680606300000|2023-04-04 11:05:00|2624|2611.5|2622.5|2611|2624.5|2613.5|2621|2611|3
1680606600000|2023-04-04 11:10:00|2622|2611.3|2620.5|2606.5|2622|2611.3|2620.5|2606.5|12
1680606900000|2023-04-04 11:15:00|2620.3|2606.8|2620.3|2606.8|2620.3|2606.8|2620|2606.8|0
1680607200000|2023-04-04 11:20:00|2620|2610|2620.5|2607.5|2620.5|2610|2620|2606.8|28
1680607500000|2023-04-04 11:25:00|2620.3|2610|2622|2612.5|2622|2612.5|2620.3|2607.5|26
1680607800000|2023-04-04 11:30:00|2623|2610|2623|2610|2625|2615|2623|2610|56
1680608100000|2023-04-04 11:35:00||2610.3||2611.3||2611.3||2610|0
1680608400000|2023-04-04 11:40:00||2611.5||2610||2611.5||2610|5
1680608700000|2023-04-04 11:45:00|2623.5|2615.5|2624.3|2610|2625|2615.5|2623.5|2610|41
1680609000000|2023-04-04 11:50:00|2625|2610.3|2625|2610.3|2625|2610.3|2625|2610.3|0
1680609300000|2023-04-04 11:55:00|2624.8||2624.5||2624.8||2624.5||0
1680609600000|2023-04-04 12:00:00|2623|2610.5|2624.5|2610.8|2624.8|2615|2623|2610.5|40
1680609900000|2023-04-04 12:05:00|2624.8|2612|2624.5|2612.3|2624.8|2613|2624.5|2612|11
1680610200000|2023-04-04 12:10:00|2624.3|2612|2622.5|2610.5|2624.5|2612|2622|2610.5|3
1680610500000|2023-04-04 12:15:00|2622|2610.8|2622|2610.8|2622.3|2611|2622|2610.8|0
1680610800000|2023-04-04 12:20:00|2622.8||2622||2623||2622||1
1680611100000|2023-04-04 12:25:00|2623|2614.5|2623|2612.5|2623.5|2614.5|2623|2610.8|38
1680611400000|2023-04-04 12:30:00|2622.5|2611.8|2622.5|2611.8|2622.5|2612.5|2622|2611.8|0
1680611700000|2023-04-04 12:35:00|2622.3|2611.5|2620|2608.3|2622.3|2611.5|2619|2608.3|56
1680612000000|2023-04-04 12:40:00|2619.8|2608|2616.3|2603|2619.8|2608|2612|2603|71
1680612300000|2023-04-04 12:45:00|2615|2603.5|2613|2601.3|2615.3|2603.5|2612.5|2601|12
1680612600000|2023-04-04 12:50:00|2613.8|2601.5|2615.5|2603.5|2615.8|2603.5|2613.8|2601.5|0
1680612900000|2023-04-04 12:55:00|2615.3|2603.3|2615|2602|2615.3|2603.3|2615|2602|0
1680613200000|2023-04-04 13:00:00|2615.5||2616||2616.5||2615.5||0
1680613500000|2023-04-04 13:05:00|2615.8|2601|2610.8|2600.5|2615.8|2601|2610.8|2600.3|17
1680613800000|2023-04-04 13:10:00|2610.5|2600.3|2610|2595.5|2610.5|2600.3|2609.5|2595.5|26
1680614100000|2023-04-04 13:15:00|2608|2600|2610|2597.5|2610|2600|2608|2595.5|2
1680614400000|2023-04-04 13:20:00|2609.8|2597.3|2607|2594.8|2609.8|2598|2604.5|2594|11
1680614700000|2023-04-04 13:25:00|2605.3|2594|2605|2593.3|2605.3|2594|2605|2593.3|2
1680615000000|2023-04-04 13:30:00|2604.8|2592|2601|2591|2605|2592|2599|2590|19
1680615300000|2023-04-04 13:35:00|2602.8|2591.5|2602|2591|2602.8|2591.5|2600|2591|5
1680615600000|2023-04-04 13:40:00|2601.5|2590.5|2600|2586.5|2601.5|2590.5|2600|2586.3|9
1680615900000|2023-04-04 13:45:00|2600.5||2598||2600.5||2598||10
1680616200000|2023-04-04 13:50:00|2597.8|2586|2595|2582.3|2597.8|2586|2595|2582.3|9
1680616500000|2023-04-04 13:55:00|2597|2583|2597.8|2582|2600|2587.5|2597|2582|8
1680616800000|2023-04-04 14:00:00|2597|2573|2591.8|2575.3|2597|2575.3|2591.8|2573|3
1680617100000|2023-04-04 14:05:00|2590|2576|2590|2580|2590|2580|2589.8|2576|6
1680617400000|2023-04-04 14:10:00|2593.8|2580.3|2594|2583.3|2594.5|2586|2593.8|2580.3|11
1680617700000|2023-04-04 14:15:00|2596|2583.5|2596|2583|2596|2586|2596|2580.5|12
1680678900000|2023-04-05 07:15:00|2596||2596||2596||2596||0
1680679800000|2023-04-05 07:30:00|2578|2562|2585.3|2567.3|2586|2567.3|2578|2562|35
1680680100000|2023-04-05 07:35:00|2586|2571|2597.5|2582|2598.5|2586|2586|2571|22
1680680400000|2023-04-05 07:40:00|2596|2582.3|2593.3|2580|2596|2583|2593.3|2579|8
1680680700000|2023-04-05 07:45:00|2593|2578.5|2588|2577.5|2593|2578.5|2588|2577.3|0
1680681000000|2023-04-05 07:50:00|2585.3|2577|2592.5|2580.3|2593.3|2580.3|2585.3|2577|63
1680681300000|2023-04-05 07:55:00|2592.3|2580|2592.5|2580|2592.5|2580|2592.3|2580|0
1680681600000|2023-04-05 08:00:00|2591.5|2579.3|2590.3|2578.5|2591.5|2579.3|2588|2578.5|3
1680681900000|2023-04-05 08:05:00|2591.5|2579|2596.8|2583.8|2596.8|2583.8|2591.5|2579|15
1680682200000|2023-04-05 08:10:00|2596|2584.3|2593.8|2583.3|2596|2584.5|2593.8|2583.3|0
1680682500000|2023-04-05 08:15:00|2593|2580.3|2592.3|2579.8|2593|2580.3|2592.3|2579.8|25
1680682800000|2023-04-05 08:20:00|2592|2579.3|2590.3|2577.8|2592|2579.3|2590.3|2577.5|0
1680683100000|2023-04-05 08:25:00||2578.5||2579.3||2580||2578.5|5
1680683400000|2023-04-05 08:30:00|2589.5|2578.5|2581|2569|2589.5|2578.5|2581|2569|24
1680683700000|2023-04-05 08:35:00|2580.5|2566.5|2580.5|2569|2580.5|2569|2580.5|2565.8|3
1680684000000|2023-04-05 08:40:00|2583|2569.8|2587.5|2573.5|2587.5|2577|2583|2569.8|36
1680684300000|2023-04-05 08:45:00|2587|2573.3|2586.5|2573.5|2587.5|2573.5|2586|2572.3|0
1680684600000|2023-04-05 08:50:00|2586.3|2572.8|2585.3|2572.8|2586.3|2572.8|2585.3|2572.3|1
1680684900000|2023-04-05 08:55:00|2585|2573|2584.3|2572.5|2585|2573|2584.3|2572.5|0
1680685200000|2023-04-05 09:00:00||2572.8||2572.8||2572.8||2572.8|0
1680685500000|2023-04-05 09:05:00|2584.5|2573|2588|2574.5|2589|2575|2582.8|2573|3
1680685800000|2023-04-05 09:10:00||2574.8||2575.5||2575.5||2574.8|0
1680686100000|2023-04-05 09:15:00|2588.3|2575.8|2591|2576|2592.5|2580|2588.3|2575.8|12
1680686400000|2023-04-05 09:20:00|2590.3||2589.8||2591||2589.5||0
1680686700000|2023-04-05 09:25:00|2589.5|2574|2586.8|2573.8|2589.8|2574|2586.8|2573.5|2
1680687000000|2023-04-05 09:30:00|2585.5||2585.5||2585.5||2585.5||0
1680687300000|2023-04-05 09:35:00|2586.8||2586.8||2586.8||2586.8||0
1680687600000|2023-04-05 09:40:00||2574||2573.8||2575||2573.8|0
1680687900000|2023-04-05 09:45:00|2586.3|2574|2586.3|2575|2586.3|2575|2586.3|2573.8|0
1680688200000|2023-04-05 09:50:00|2586.8|2576.3|2588|2576.5|2588|2576.5|2586.8|2576.3|18
1680688500000|2023-04-05 09:55:00|2587.8|2576|2587.8|2576|2587.8|2576|2587.8|2576|0
1680688800000|2023-04-05 10:00:00|2587|2575|2587|2573.5|2587|2575|2587|2573.3|0
1680689100000|2023-04-05 10:05:00|2586.8|2574|2588|2577.3|2588|2577.3|2586.8|2574|8
1680689400000|2023-04-05 10:10:00|2588.8|2577.5|2591|2579|2592|2579|2588.8|2577.5|17
1680689700000|2023-04-05 10:15:00|2591.3|2579.3|2593.8|2580.5|2596.3|2583.3|2591.3|2579.3|55
1680690000000|2023-04-05 10:20:00|2594.3|2581|2593|2578.3|2594.3|2581.3|2590.5|2577.5|44
1680690300000|2023-04-05 10:25:00|2593.8|2578.5|2593.8|2579.5|2593.8|2579.5|2593.8|2578.3|0
1680690600000|2023-04-05 10:30:00||2579.8||2581.5||2581.5||2579.8|0
1680690900000|2023-04-05 10:35:00|2593.3|2581.8|2593.5|2581.5|2593.8|2582|2593.3|2581.5|6
1680691200000|2023-04-05 10:40:00||2580.8||2580.8||2580.8||2580.3|15
1680691500000|2023-04-05 10:45:00|2593.8|2581|2593.8|2581.3|2593.8|2581.3|2593.8|2581|0
1680691800000|2023-04-05 10:50:00|2594|2581.8|2595|2582.5|2595|2582.5|2594|2581.8|0
1680692100000|2023-04-05 10:55:00|2595.3|2582.3|2595.3|2583.8|2595.3|2583.8|2595.3|2581.5|5
1680692400000|2023-04-05 11:00:00|2596.5|2584|2599.3|2585|2599.8|2585|2596.5|2584|9
1680692700000|2023-04-05 11:05:00|2599|2585.3|2598|2586.3|2599|2586.5|2598|2585|29
1680693000000|2023-04-05 11:10:00|2597.8|2585.8|2597|2585.8|2597.8|2585.8|2597|2585.8|0
1680693300000|2023-04-05 11:15:00|2596.3|2583.8|2595.8|2582.3|2597|2583.8|2595.8|2582|7
1680693600000|2023-04-05 11:20:00|2595.5|2582|2593.8|2581|2595.5|2582|2593.8|2581|7
1680693900000|2023-04-05 11:25:00|2594|2581.8|2594|2582.8|2594|2582.8|2593.8|2581.8|0
1680694200000|2023-04-05 11:30:00|2595|2583.8|2595.8|2584|2595.8|2584|2595|2583.5|2
1680694500000|2023-04-05 11:35:00|2596.3|2584.3|2596.8|2585|2597|2585.3|2596.3|2584.3|9
1680694800000|2023-04-05 11:40:00|2596.5|2584.3|2592|2581.5|2596.5|2584.3|2592|2581.5|20
1680695100000|2023-04-05 11:45:00|2593|2581.8|2595.8|2582.5|2597|2582.8|2593|2581.8|6
1680695400000|2023-04-05 11:50:00|2596.8|2583|2596.8|2582.5|2596.8|2583|2596.8|2582|0
1680695700000|2023-04-05 11:55:00|2596.5|2582.3|2596.3|2582.3|2596.5|2582.3|2596.3|2582.3|0
1680696000000|2023-04-05 12:00:00|2596|2582|2595.3|2581.5|2596|2582|2595.3|2581.5|0
1680696300000|2023-04-05 12:05:00|2594|2580.3|2595|2580.5|2595.3|2580.5|2594|2580.3|2
1680696600000|2023-04-05 12:10:00|2595.3||2595||2595.3||2594.8||0
1680696900000|2023-04-05 12:15:00|2594.8||2594.3||2594.8||2594.3||0
1680697200000|2023-04-05 12:20:00|2594||2594||2594||2594||0
1680697500000|2023-04-05 12:25:00|2593.8||2591.8||2593.8||2591.8||0
1680697800000|2023-04-05 12:30:00||2579.5||2578.8||2579.5||2578.8|9
1680698100000|2023-04-05 12:35:00|2592|2579.3|2591|2578.5|2592|2579.3|2591|2578|0
1680698400000|2023-04-05 12:40:00|2590.8|2578.3|2590.8|2577.3|2590.8|2578.3|2590.8|2577.3|0
1680698700000|2023-04-05 12:45:00|2590.5|2577.5|2589.5|2577.8|2590.5|2577.8|2589.5|2577|0
1680699000000|2023-04-05 12:50:00|2590|2578.5|2592|2580|2592|2580|2590|2578.5|2
1680699300000|2023-04-05 12:55:00|2591.8|2579|2591|2578.8|2591.8|2579|2591|2578|1
1680699600000|2023-04-05 13:00:00|2590.5|2578.5|2590|2578.8|2590.5|2579.3|2590|2578.5|0
1680699900000|2023-04-05 13:05:00||2579.5||2580.5||2580.5||2579.5|1
1680700200000|2023-04-05 13:10:00|2589.5|2579|2589|2578.5|2589.5|2579.5|2589|2578.5|5
1680700500000|2023-04-05 13:15:00|2590|2578|2591.8|2579.3|2592|2579.8|2590|2578|15
1680700800000|2023-04-05 13:20:00|2591.5|2579|2590|2579.5|2591.5|2579.5|2590|2579|0
1680701100000|2023-04-05 13:25:00|2589.3|2579|2587|2576.8|2590|2579|2587|2576.8|10
1680701400000|2023-04-05 13:30:00|2589|2576.3|2589|2578|2589|2578|2588.8|2575.5|22
1680701700000|2023-04-05 13:35:00|2586|2577.3|2589|2577.5|2589|2578.5|2586|2577.3|10
1680702000000|2023-04-05 13:40:00|2588.8|2577.3|2592|2578.5|2592|2578.5|2588.8|2576|0
1680702600000|2023-04-05 13:50:00|2595|2578.8|2595|2582|2595|2582|2595|2578.8|2
1680702900000|2023-04-05 13:55:00|2594.5|2582.8|2593.3|2579.3|2594.5|2583|2593.3|2579.3|0
1680703200000|2023-04-05 14:00:00|2593|2579|2592.8|2578.5|2593|2579|2592.8|2577.8|0
1680703500000|2023-04-05 14:05:00|2592.5|2577.8|2596|2577.8|2596|2577.8|2592|2577.8|0
1680703800000|2023-04-05 14:10:00||2578||2583||2583||2578|0
1680704100000|2023-04-05 14:15:00|2595|2583.3|2596|2583.3|2596|2584|2595|2583.3|3
1680765300000|2023-04-06 07:15:00|2595.3|2582.5|2595.3|2582.5|2595.3|2582.5|2595.3|2582.5|0
1680766500000|2023-04-06 07:35:00|2597|2586.3|2597|2586.3|2597.3|2586.3|2597|2586.3|4
1680766800000|2023-04-06 07:40:00|2596.5|2583.3|2598.3|2586.3|2599.3|2589.3|2594|2583.3|22
1680767100000|2023-04-06 07:45:00|2597.3|2585.5|2598.3|2585.5|2598.3|2585.5|2597.3|2585.5|0
1680767400000|2023-04-06 07:50:00|2597.3|2584.3|2598.3|2584.3|2598.3|2584.3|2597|2583.3|2
1680767700000|2023-04-06 07:55:00|2590.5|2583|2597.5|2583|2597.5|2583.8|2590.5|2582|0
1680768000000|2023-04-06 08:00:00|2597.3|2583.3|2596.8|2584.5|2597.3|2584.5|2596.8|2583|0
1680768300000|2023-04-06 08:05:00||2583.5||2584.5||2586.3||2583|2
1680768600000|2023-04-06 08:10:00|2598.3|2589.3|2599.3|2587|2599.8|2591.3|2597.3|2583|17
1680768900000|2023-04-06 08:15:00|2599|2586|2597.3|2583|2599|2586|2597.3|2581.3|0
1680769200000|2023-04-06 08:20:00|2597||2597||2597||2597||0
1680769500000|2023-04-06 08:25:00|2596.3|2581.8|2595.8|2582|2596.3|2582.8|2594.3|2580.3|1
1680769800000|2023-04-06 08:30:00|2595.3|2581.3|2593.3|2579.5|2595.3|2581.3|2593.3|2579.5|0
1680770100000|2023-04-06 08:35:00|2593|2579.8|2593|2580|2593|2580|2593|2579.8|0
1680770400000|2023-04-06 08:40:00||2579.5||2579.5||2579.5||2579.5|0
1680771000000|2023-04-06 08:50:00||2579.8||2579.5||2580||2579.5|0
1680771300000|2023-04-06 08:55:00||2579.8||2581.5||2581.8||2579.8|0
1680771600000|2023-04-06 09:00:00|2593.3|2581.8|2593.3|2580.8|2593.3|2582|2593.3|2580.8|0
1680771900000|2023-04-06 09:05:00||2581||2582.5||2582.5||2581|0
1680772200000|2023-04-06 09:10:00|2594.3|2582.3|2594.3|2582.5|2594.3|2582.5|2594.3|2581.8|10
1680772500000|2023-04-06 09:15:00||2582.8||2583||2583||2582.3|0
1680772800000|2023-04-06 09:20:00||2582.8||2584.3||2584.3||2582.3|0
1680773100000|2023-04-06 09:25:00|2592.3|2582.5|2595|2582.5|2595|2582.5|2592.3|2582.3|3
1680773700000|2023-04-06 09:35:00|2594.5||2594.5||2594.5||2594.5||0
1680774300000|2023-04-06 09:45:00||2583||2583||2583||2583|0
1680774600000|2023-04-06 09:50:00|2595|2582.5|2598.8|2586.5|2598.8|2587.3|2595|2582.5|3
1680775200000|2023-04-06 10:00:00|2598.3|2585.8|2597|2585.3|2598.3|2585.8|2597|2585.3|0
1680775500000|2023-04-06 10:05:00||2582.5||2582.5||2582.5||2582.3|0
1680775800000|2023-04-06 10:10:00||2582.8||2583||2583.3||2582.8|0
1680776100000|2023-04-06 10:15:00|2597.3|2583.5|2597.3|2583.5|2597.3|2583.8|2597.3|2583.5|0
1680776400000|2023-04-06 10:20:00||2583.3||2583.3||2583.3||2583.3|0
1680776700000|2023-04-06 10:25:00|2596.3|2582.8|2596|2583.5|2596.3|2583.5|2595.3|2581.5|1
1680777000000|2023-04-06 10:30:00||2582.3||2583.8||2583.8||2582|0
1680777300000|2023-04-06 10:35:00||2584.3||2584.3||2584.3||2584.3|0
1680777600000|2023-04-06 10:40:00||2584||2584.3||2584.3||2584|10
1680778500000|2023-04-06 10:55:00|2596.5|2584.5|2596.5|2585.3|2596.5|2585.3|2596.5|2584.5|0
1680778800000|2023-04-06 11:00:00|2596.8|2585.5|2600.3|2586.5|2602.8|2590.3|2596.8|2585.5|7
1680779100000|2023-04-06 11:05:00|2599.8|2585.8|2599.8|2589.3|2599.8|2589.3|2599.8|2585.8|0
1680779400000|2023-04-06 11:10:00|2599.5|2590.5|2602.3|2589.3|2605|2590.8|2599.3|2589.3|8
1680779700000|2023-04-06 11:15:00|2602|2591.3|2602|2589.3|2602.3|2591.3|2602|2589.3|5
1680780000000|2023-04-06 11:20:00|2601.3|2588.3|2600.8|2589.3|2601.3|2589.3|2596.3|2587.5|1
1680780300000|2023-04-06 11:25:00|2600.5|2587.8|2596.3|2587.5|2603|2593|2594.8|2586.5|12
1680780600000|2023-04-06 11:30:00|2601|2588.8|2606|2593|2607.8|2593.3|2601|2588.8|6
1680780900000|2023-04-06 11:35:00|2606.3|2593.5|2607.3|2594.8|2607.3|2594.8|2606.3|2593.5|0
1680781200000|2023-04-06 11:40:00||2595||2595||2595||2595|0
1680781500000|2023-04-06 11:45:00|2608.8|2595.3|2612|2599.5|2612|2599.5|2608.8|2595|18
1680781800000|2023-04-06 11:50:00|2611.8|2599.3|2610.3|2596.8|2611.8|2599.3|2610.3|2596.3|6
1680782100000|2023-04-06 11:55:00|2609.8||2608.3||2609.8||2608.3||0
1680782400000|2023-04-06 12:00:00||2597||2597||2597||2597|0
1680782700000|2023-04-06 12:05:00|2609.3|2597.8|2609.3|2597.5|2609.3|2597.8|2609.3|2597.5|2
1680783000000|2023-04-06 12:10:00|2609|2599.3|2609|2596.3|2609|2599.3|2609|2595.5|5
1680783300000|2023-04-06 12:15:00|2607|2595.3|2607|2595.8|2607|2595.8|2607|2595.3|5
1680783600000|2023-04-06 12:20:00|2609|2596.3|2610.3|2596.5|2612.5|2598.3|2609|2596.3|14
1680783900000|2023-04-06 12:25:00|2610|2598.3|2610|2598.3|2610|2599.5|2610|2598.3|1
1680784200000|2023-04-06 12:30:00|2609.5|2597.3|2608|2596.5|2609.5|2597.3|2606.3|2594.5|2
1680784500000|2023-04-06 12:35:00|2607.8||2607.3||2607.8||2607.3||0
1680784800000|2023-04-06 12:40:00||2596.8||2595.8||2597.3||2595.5|2
1680785100000|2023-04-06 12:45:00||2596||2595.8||2596||2595.8|0
1680785400000|2023-04-06 12:50:00||2595.5||2595.5||2595.5||2595.5|0
1680785700000|2023-04-06 12:55:00|2606.5|2594|2605.8|2593|2606.5|2594|2605.3|2593|2
1680786000000|2023-04-06 13:00:00|2606|2591|2601.3|2590.5|2606|2593.8|2601.3|2590|0
1680786300000|2023-04-06 13:05:00||2589.3||2590.8||2591||2588.8|5
1680786600000|2023-04-06 13:10:00||2589.5||2590.3||2590.3||2589.5|0
1680786900000|2023-04-06 13:15:00|2601|2587|2600.5|2589.3|2601|2589.3|2600.5|2587|5
1680787500000|2023-04-06 13:25:00|2600.3|2589.5|2600.3|2589.3|2600.3|2589.5|2600.3|2587.3|7
1680787800000|2023-04-06 13:30:00|2599.8||2599.8||2599.8||2599.8||4
1680788400000|2023-04-06 13:40:00|||||||||1
1680788700000|2023-04-06 13:45:00|2599.3|2585.5|2598.3|2586.3|2599.3|2586.3|2598.3|2585|4
1680789000000|2023-04-06 13:50:00|2601.3|2585.5|2600.3|2589.5|2601.3|2589.5|2600.3|2585.5|5
1680789300000|2023-04-06 13:55:00|2599.8|2589.3|2599.8|2589.5|2599.8|2589.5|2599.8|2589.3|6
1680789600000|2023-04-06 14:00:00|2601|2589.8|2601|2590.5|2601|2590.5|2601|2589.8|1
1680789900000|2023-04-06 14:05:00|2601.3|2589.5|2601.3|2589.5|2601.3|2589.5|2601.3|2589.5|2
1680790200000|2023-04-06 14:10:00|2600|2587.3|2601.3|2587.3|2601.3|2589.3|2600|2586.3|5
1680790500000|2023-04-06 14:15:00|2602.3|2591.3|2604.3|2594.3|2604.3|2594.3|2602.3|2591.3|3
1681197300000|2023-04-11 07:15:00|2604.3||2604.3||2604.3||2604.3||0
1681198200000|2023-04-11 07:30:00|2617.3|2599.3|2621.8|2609.3|2621.8|2609.3|2617.3|2599.3|0
1681198500000|2023-04-11 07:35:00|2624.8|2610.8|2627.3|2615.5|2630.8|2618.3|2624.8|2609.3|3
1681198800000|2023-04-11 07:40:00|2630.3|2617.8|2631.8|2618.3|2633.5|2619|2630|2615.5|25
1681199100000|2023-04-11 07:45:00|2627.3|2618.5|2631.3|2621.3|2631.8|2621.3|2627.3|2618.5|2
1681199400000|2023-04-11 07:50:00|2632.3|2622.3|2631.3|2618.5|2634.8|2624.3|2631.3|2618.5|16
1681199700000|2023-04-11 07:55:00||2618.8||2618.8||2619.8||2618.8|2
1681200000000|2023-04-11 08:00:00|2630.3|2619.8|2630.3|2619.8|2630.3|2619.8|2630.3|2619.8|0
1681200300000|2023-04-11 08:05:00|2629.3|2619.5|2627.3|2614.8|2629.3|2619.5|2626.5|2612.8|42
1681200600000|2023-04-11 08:10:00|2628|2619.3|2628|2615.8|2628|2619.3|2628|2615.8|2
1681200900000|2023-04-11 08:15:00|2629.3|2616.8|2629.3|2618.3|2629.3|2618.3|2629.3|2616.8|8
1681201200000|2023-04-11 08:20:00|2630.3|2621.3|2633.3|2621.3|2633.3|2621.3|2630.3|2621.3|2
1681201500000|2023-04-11 08:25:00|2636|2625.3|2635.3|2622.3|2637.3|2625.3|2635.3|2621.5|12
1681201800000|2023-04-11 08:30:00|2637.3|2623.3|2637.3|2624.3|2637.3|2624.3|2637.3|2623.3|0
1681202100000|2023-04-11 08:35:00|2636.8|2625.3|2637.3|2626.8|2637.3|2626.8|2636.8|2625.3|7
1681202400000|2023-04-11 08:40:00|2640.3|2627|2641.3|2629.5|2643|2629.5|2640.3|2626.8|10
1681202700000|2023-04-11 08:45:00|2642.5|2630.5|2641.3|2630.3|2643.8|2633.3|2641.3|2630|14
1681203000000|2023-04-11 08:50:00|2640.3|2630.5|2641.3|2631.5|2641.3|2631.5|2640.3|2630.5|8
1681203300000|2023-04-11 08:55:00|2641.5|2633.8|2642.8|2633.8|2645.3|2634.8|2641.5|2633.8|14
1681203600000|2023-04-11 09:00:00|2645|2631.8|2642.3|2632.8|2645|2632.8|2642.3|2631.8|9
1681203900000|2023-04-11 09:05:00|2642|2631.8|2641.3|2630.5|2642|2633.3|2641.3|2630.5|9
1681204200000|2023-04-11 09:10:00|2640.8|2630.3|2638|2626.8|2640.8|2630.3|2637.8|2625|28
1681204500000|2023-04-11 09:15:00|2638.3|2627.3|2637.8|2626.8|2638.3|2627.3|2637.8|2625.3|9
1681205100000|2023-04-11 09:25:00|2638|2627.8|2639|2627.5|2640.3|2629.5|2634.5|2625.5|62
1681205400000|2023-04-11 09:30:00|2638.3|2628.5|2638.8|2628.5|2639|2628.5|2638.3|2628.5|2
1681205700000|2023-04-11 09:35:00|2639|2629.3|2638.3|2629.3|2640.3|2632|2638.3|2629.3|4
1681206000000|2023-04-11 09:40:00|2639.3|2630.3|2639.3|2630.3|2639.3|2630.3|2639.3|2630.3|0
1681206300000|2023-04-11 09:45:00|2640|2629.5|2639.3|2630.3|2640|2630.3|2639.3|2629.3|4
1681206600000|2023-04-11 09:50:00|2638.3|2629.3|2638|2628.8|2638.3|2629.3|2638|2627.8|2
1681206900000|2023-04-11 09:55:00|2637.8|2627.8|2637.3|2628|2637.8|2629|2637.3|2627.8|5
1681207200000|2023-04-11 10:00:00|2637.8|2627.8|2637.8|2626.5|2637.8|2627.8|2637.8|2625.8|0
1681207500000|2023-04-11 10:05:00|2637.3|2627.5|2637.8|2627.5|2637.8|2627.5|2637.3|2627.5|1
1681207800000|2023-04-11 10:10:00|2638.3|2628.5|2638.3|2627|2638.3|2628.5|2638.3|2626|7
1681208100000|2023-04-11 10:15:00|2640.3|2630.3|2639.8|2627.5|2640.3|2630.3|2638.5|2627|1
1681208400000|2023-04-11 10:20:00|2640|2627.8|2640|2629.8|2640.3|2629.8|2640|2627.8|10
1681208700000|2023-04-11 10:25:00|2640.3|2630.8|2641.5|2630.8|2641.5|2630.8|2640.3|2630.8|7
1681209000000|2023-04-11 10:30:00|2642.3|2631.8|2641|2631.8|2642.3|2631.8|2640.5|2631.8|12
1681209300000|2023-04-11 10:35:00|2639.8|2630.8|2639.8|2629.5|2639.8|2630.8|2639.8|2628.5|2
1681209600000|2023-04-11 10:40:00|2641.5|2630.5|2642.3|2630.5|2642.3|2630.5|2641|2630.5|2
1681209900000|2023-04-11 10:45:00|2641.8|2631.3|2640.8|2629.8|2642.3|2632.3|2640.3|2629.5|16
1681210200000|2023-04-11 10:50:00|2640.5|2629.5|2641.3|2630.5|2641.5|2630.8|2640|2629.5|0
1681210500000|2023-04-11 10:55:00|2641.5|2631.3|2644.8|2634.3|2646|2634.3|2641.5|2631.3|11
1681210800000|2023-04-11 11:00:00|2645.3|2633.3|2647.3|2634.5|2647.3|2638|2644.5|2633.3|34
1681211100000|2023-04-11 11:05:00||2635.5||2635.5||2636.3||2635.5|2
1681211400000|2023-04-11 11:10:00|2646.3|2636.5|2644.8|2633.5|2646.3|2636.5|2644|2633.5|5
1681211700000|2023-04-11 11:15:00|2645.5|2634.5|2646.8|2634.5|2646.8|2634.5|2645.5|2634.5|0
1681212000000|2023-04-11 11:20:00|2647|2635.5|2646.8|2635.5|2647.3|2635.5|2646.8|2635.5|22
1681212300000|2023-04-11 11:25:00|2647.3|2636.5|2647.8|2636.5|2649|2636.5|2647.3|2636.5|2
1681212600000|2023-04-11 11:30:00|2648|2637.5|2647.8|2638.5|2648|2638.5|2647.5|2637.5|4
1681212900000|2023-04-11 11:35:00|2647.3|2634.5|2646.3|2635.5|2647.5|2635.5|2646.3|2634.5|2
1681213200000|2023-04-11 11:40:00|2646.8|2636.3|2648|2637.3|2648|2637.3|2646.8|2636.3|2
1681213500000|2023-04-11 11:45:00|2647.8|2638.3|2648.5|2638.3|2648.5|2638.3|2647.3|2638.3|3
1681213800000|2023-04-11 11:50:00|2648.3|2639.3|2647.5|2635.8|2648.5|2639.3|2647.5|2635.8|3
1681214100000|2023-04-11 11:55:00|2646.8|2636.8|2648.5|2637.3|2648.5|2637.3|2646.5|2636.8|0
1681214400000|2023-04-11 12:00:00|2648|2636.8|2648.3|2637.3|2649|2637.8|2645.8|2635.8|41
1681214700000|2023-04-11 12:05:00|2648|2638.3|2650|2638.3|2650.3|2638.3|2648|2638.3|1
1681215000000|2023-04-11 12:10:00|2649.5|2638.5|2650|2638.5|2650|2639.5|2649.5|2638.5|4
1681215300000|2023-04-11 12:15:00|2650.3|2635.5|2649.3|2635.8|2650.3|2635.8|2648|2634.3|2
1681215600000|2023-04-11 12:20:00|2650.3|2636.8|2650|2640.3|2650.3|2640.3|2650|2636.8|4
1681215900000|2023-04-11 12:25:00|2650.3|2641.3|2651.8|2641.3|2651.8|2641.3|2650.3|2641.3|27
1681216200000|2023-04-11 12:30:00|2652|2643.5|2653|2643|2653.3|2643.5|2651.3|2641.3|74
1681216500000|2023-04-11 12:35:00|2651|2644|2653|2639.8|2653.3|2644|2651|2639.8|15
1681216800000|2023-04-11 12:40:00|2652.3|2640.8|2652.3|2640.8|2652.3|2640.8|2652.3|2640.8|1
1681217100000|2023-04-11 12:45:00|2651.5|2641.8|2651.3|2639.8|2651.5|2641.8|2651.3|2639.8|3
1681217400000|2023-04-11 12:50:00|2647.8|2639.5|2649.3|2640.5|2651.3|2640.5|2647.8|2639.5|6
1681217700000|2023-04-11 12:55:00|2650.3|2641.5|2651|2640.8|2651.3|2641.5|2650.3|2639.8|8
1681218000000|2023-04-11 13:00:00|2652.3|2639.8|2651.5|2640.3|2653.3|2640.8|2651.5|2639.8|6
1681218300000|2023-04-11 13:05:00|2651.8|2641.3|2653|2641.3|2653|2641.3|2651|2641.3|1
1681218600000|2023-04-11 13:10:00|2652.3|2642.3|2653.3|2641.3|2653.3|2642.3|2650.8|2640|23
1681218900000|2023-04-11 13:15:00|2651|2642.3|2652|2642.3|2652|2642.3|2651|2642.3|2
1681219200000|2023-04-11 13:20:00|2653.3|2641.3|2652|2640.5|2653.3|2641.3|2647.3|2638.3|64
1681219500000|2023-04-11 13:25:00|2651.5|2639.3|2652|2640.5|2653|2640.5|2651.3|2638.8|32
1681219800000|2023-04-11 13:30:00|2652.3|2639.3|2651.5|2639.3|2653.3|2639.3|2651.3|2639.3|25
1681220100000|2023-04-11 13:35:00|2651.3|2640.3|2651.3|2639.8|2651.3|2640.3|2651.3|2639.3|4
1681220400000|2023-04-11 13:40:00||2640.8||2640.8||2640.8||2640.8|0
1681220700000|2023-04-11 13:45:00|2647.3|2638.5|2650.5|2638.8|2651|2639.5|2647.3|2638.5|37
1681221000000|2023-04-11 13:50:00|2651.3|2639.5|2647.5|2638.5|2651.3|2639.8|2647.3|2638.5|9
1681221300000|2023-04-11 13:55:00|2649|2638.8|2651.3|2641.3|2651.3|2641.3|2649|2638.8|10
1681221600000|2023-04-11 14:00:00|2653.3|2641.5|2654.3|2641.5|2654.3|2641.5|2653.3|2641.5|13
1681221900000|2023-04-11 14:05:00|2653.3|2641.8|2654.3|2642|2654.3|2642|2652.3|2641.8|1
1681222200000|2023-04-11 14:10:00|2653.8|2642.3|2652.3|2642|2653.8|2644.3|2652.3|2642|21
1681222500000|2023-04-11 14:15:00|2653.3|2643.8|2653|2642.3|2653.3|2643.8|2653|2642|3
1681283700000|2023-04-12 07:15:00||2642.3||2642.3||2642.3||2642.3|0
1681284600000|2023-04-12 07:30:00|2662.5|2649.5|2677.3|2655.3|2677.3|2655.3|2662.5|2649.5|0
1681284900000|2023-04-12 07:35:00|2673.5|2655.5|2666|2655.5|2677.3|2656|2665.3|2649.5|0
1681285200000|2023-04-12 07:40:00|2666.3|2654.8|2673.3|2659.5|2674.8|2660.3|2663.5|2654.8|10
1681285500000|2023-04-12 07:45:00|2672.3|2654.5|2663.3|2654|2672.3|2657|2663.3|2653.3|22
1681285800000|2023-04-12 07:50:00|2667.3|2653|2667.3|2654.5|2667.3|2655.3|2662.5|2652.5|7
1681286100000|2023-04-12 07:55:00||2654.8||2654.5||2654.8||2654.5|2
1681286400000|2023-04-12 08:00:00||2654.3||2654.3||2654.3||2654.3|0
1681286700000|2023-04-12 08:05:00|2669.3|2653.5|2669.8|2655.3|2669.8|2655.5|2663.3|2651.8|41
1681287000000|2023-04-12 08:10:00|2670.8|2656.3|2670.8|2656.3|2670.8|2656.3|2670.8|2656.3|0
1681287300000|2023-04-12 08:15:00|2670.3|2655.3|2666.3|2654|2670.3|2656.3|2666.3|2653.8|1
1681287600000|2023-04-12 08:20:00|2666|2654.3|2664|2652|2666|2654.3|2664|2652|13
1681287900000|2023-04-12 08:25:00||2652.3||2653.3||2653.3||2652|0
1681288200000|2023-04-12 08:30:00|2662.3|2652.8|2662.3|2652.3|2662.3|2653.3|2662.3|2651.5|11
1681288500000|2023-04-12 08:35:00|2663.5|2651.5|2660.5|2649.3|2664|2652.3|2660.3|2648.8|12
1681288800000|2023-04-12 08:40:00|2662.3|2649|2662.3|2649|2662.3|2649.8|2662.3|2649|1
1681289100000|2023-04-12 08:45:00|2662.5|2649.3|2663.5|2649.5|2663.5|2649.5|2662.5|2649.3|5
1681289400000|2023-04-12 08:50:00|2663|2649.8|2663.3|2650|2663.5|2650|2662.8|2649.8|0
1681289700000|2023-04-12 08:55:00|2663.5|2650.8|2662.8|2650.8|2663.5|2650.8|2662.8|2650.8|0
1681290000000|2023-04-12 09:00:00|2663.3||2662.3||2663.5||2662.3||0
1681290300000|2023-04-12 09:05:00|2662.5|2650|2657.3|2646.3|2662.5|2650|2657.3|2643.8|34
1681290600000|2023-04-12 09:10:00|2657.8||2657||2657.8||2657||5
1681290900000|2023-04-12 09:15:00|2656.8|2645.5|2661.5|2647.3|2664.5|2650.3|2656.3|2645.5|22
1681291200000|2023-04-12 09:20:00|2661.3|2647.5|2656|2645.5|2661.3|2648.3|2656|2645.5|25
1681291500000|2023-04-12 09:25:00|2661.8|2645.8|2661.3|2647.5|2661.8|2647.5|2661.3|2645.8|1
1681291800000|2023-04-12 09:30:00|2661|2647.8|2662.3|2649.3|2663.3|2649.3|2660.3|2647.8|0
1681292100000|2023-04-12 09:35:00||2649.5||2649.3||2649.5||2649.3|0
1681292400000|2023-04-12 09:40:00|2663.8|2649.5|2664.5|2651|2664.5|2651|2663.8|2649.5|0
1681292700000|2023-04-12 09:45:00||2650.8||2652.3||2652.5||2650.8|0
1681293000000|2023-04-12 09:50:00||2652.5||2651.5||2653||2651.3|0
1681293300000|2023-04-12 09:55:00|2663.3|2652|2663.3|2651.5|2663.3|2652.3|2663.3|2651.5|0
1681293600000|2023-04-12 10:00:00|2662.3|2651.8|2662.3|2651.5|2662.3|2651.8|2662.3|2651.5|10
1681294200000|2023-04-12 10:10:00|2664.3|2651.8|2664.3|2652.3|2664.5|2652.3|2664.3|2651.8|1
1681294500000|2023-04-12 10:15:00|2663.3|2652.5|2664.3|2653.3|2664.3|2653.3|2663.3|2652.5|40
1681294800000|2023-04-12 10:20:00|2663.3|2653|2661.8|2652.8|2663.3|2653|2661.8|2652.8|9
1681295100000|2023-04-12 10:25:00|2661.5|2652.3|2661.5|2650.5|2661.5|2652.3|2661.5|2650.5|12
1681295400000|2023-04-12 10:30:00|2661.8|2652.3|2663.3|2652.3|2663.3|2652.3|2661.8|2652.3|3
1681295700000|2023-04-12 10:35:00|2664.3|2652.5|2664.3|2652.5|2664.3|2652.5|2664.3|2652.5|0
1681296000000|2023-04-12 10:40:00|2664.5|2654.8|2666.8|2654.8|2667.3|2654.8|2664.5|2654.8|17
1681296300000|2023-04-12 10:45:00|2667.3|2652.5|2670.5|2658|2670.5|2658|2667.3|2652.5|1
1681296600000|2023-04-12 10:50:00|2670|2658.3|2666|2655|2670.3|2658.3|2666|2653.8|4
1681296900000|2023-04-12 10:55:00|2666.3|2655.5|2667|2654.8|2669.8|2657.3|2666.3|2654.3|10
1681297500000|2023-04-12 11:05:00|2666.8||2667||2667||2666.8||1
1681297800000|2023-04-12 11:10:00|2670.3|2655.8|2670.3|2655.8|2670.3|2657.8|2669.8|2655.8|11
1681298100000|2023-04-12 11:15:00|2670.5|2656.3|2667.3|2656.5|2670.5|2656.5|2667.3|2656.3|0
1681298700000|2023-04-12 11:25:00|2667|2655|2666.5|2655|2667.3|2655|2666.5|2655|6
1681299000000|2023-04-12 11:30:00|2667||2666||2667.8||2665.8||0
1681299300000|2023-04-12 11:35:00|2665.8||2667.5||2667.8||2665.8||0
1681299600000|2023-04-12 11:40:00|2667.8||2665.3||2667.8||2665.3||0
1681299900000|2023-04-12 11:45:00||2654.8||2654.8||2654.8||2654.8|7
1681300200000|2023-04-12 11:50:00|2665||2665.3||2665.3||2665||3
1681300500000|2023-04-12 11:55:00|2667.3||2668.3||2668.5||2667.3||5
1681300800000|2023-04-12 12:00:00|2668.8|2655|2668.5|2654.8|2668.8|2655|2667.8|2654.8|2
1681301100000|2023-04-12 12:05:00|2668.3|2655|2667.3|2655|2668.3|2655|2667.3|2655|0
1681301400000|2023-04-12 12:10:00|2667.8|2655.3|2667.3|2655.3|2668|2655.3|2666.3|2655.3|0
1681301700000|2023-04-12 12:15:00|2665.3|2655|2665.3|2654|2665.3|2655|2665.3|2654|14
1681302000000|2023-04-12 12:20:00|2664.8|2653.8|2665.3|2653.8|2665.3|2653.8|2664.8|2653.5|5
1681302300000|2023-04-12 12:25:00||2653.5||2653.8||2653.8||2653.5|11
1681302600000|2023-04-12 12:30:00|2668|2657|2670.3|2657.3|2670.3|2657.3|2667.3|2657|27
1681302900000|2023-04-12 12:35:00|2670.8|2659.3|2671.8|2659.5|2672.3|2661.3|2670.3|2657.8|12
1681303200000|2023-04-12 12:40:00|2670|2660.3|2665|2655.5|2670|2660.3|2665|2654.3|78
1681303500000|2023-04-12 12:45:00|2667.3|2657|2666.8|2655|2667.3|2657|2666.8|2654.3|10
1681303800000|2023-04-12 12:50:00|2666.5|2655.3|2666.8|2655.3|2666.8|2655.3|2666|2655.3|0
1681304100000|2023-04-12 12:55:00|2667.3|2655.5|2667.3|2656.8|2667.3|2656.8|2667.3|2655.5|0
1681304400000|2023-04-12 13:00:00|2666.8|2656.5|2666.3|2656.3|2667|2656.5|2666.3|2655.3|21
1681304700000|2023-04-12 13:05:00|2666.8|2656.8|2665.3|2656.3|2667.8|2656.8|2665.3|2656.3|11
1681305000000|2023-04-12 13:10:00|2665.8|2656.5|2668.5|2656.8|2668.5|2656.8|2665.5|2656.5|13
1681305300000|2023-04-12 13:15:00|2668.8|2657.3|2667.3|2657.3|2668.8|2657.5|2666.3|2657.3|4
1681305600000|2023-04-12 13:20:00|2666.5|2656.8|2666.3|2655.3|2666.5|2656.8|2665.3|2654.5|29
1681305900000|2023-04-12 13:25:00|2666|2655|2665|2654.5|2666|2655.3|2663|2654.5|66
1681306200000|2023-04-12 13:30:00|2663.8|2654.8|2660.3|2648.5|2664.5|2654.8|2660.3|2648.3|79
1681306500000|2023-04-12 13:35:00|2660|2649|2661.3|2649.5|2661.3|2649.8|2658.3|2649|5
1681306800000|2023-04-12 13:40:00|2661.8|2649.3|2660.8|2649.3|2661.8|2649.3|2660.8|2649.3|0
1681307100000|2023-04-12 13:45:00|2660.3|2649|2659.8|2647.3|2660.3|2649|2655.3|2643.8|42
1681307400000|2023-04-12 13:50:00|2659.3|2646.5|2657.3|2644.8|2659.3|2646.5|2657.3|2644|0
1681307700000|2023-04-12 13:55:00|2659|2645.3|2659|2647.5|2659|2649.3|2659|2645.3|4
1681308000000|2023-04-12 14:00:00|2659.3|2649.3|2659.3|2647.5|2660|2649.3|2659.3|2647.5|0
1681308300000|2023-04-12 14:05:00|2659|2649.3|2659|2649.3|2659|2649.3|2659|2649.3|0
1681308600000|2023-04-12 14:10:00|2657.3|2647.5|2661.8|2649.8|2662|2651|2655.5|2645.3|33
1681308900000|2023-04-12 14:15:00|2661.5|2650.3|2659.3|2649.8|2661.5|2650.3|2659.3|2649.8|0
1681370100000|2023-04-13 07:15:00||2649.8||2649.8||2649.8||2649.8|0
1681371300000|2023-04-13 07:35:00|2672.8|2656.3|2672.8|2657|2672.8|2657|2672.5|2656.3|0
1681371600000|2023-04-13 07:40:00|2672.3|2656.5|2671.8|2656.5|2672.3|2656.5|2671|2653.5|12
1681371900000|2023-04-13 07:45:00|2672.8|2656.8|2672.5|2657|2673.3|2657.3|2672.3|2656.8|2
1681372200000|2023-04-13 07:50:00|2671.8|2657.3|2671.5|2656.3|2674|2657.8|2663.8|2655.5|32
1681372500000|2023-04-13 07:55:00|2670.8|2656.5|2666.3|2653.8|2671|2656.5|2666.3|2651.8|9
1681372800000|2023-04-13 08:00:00|2667.3|2654.8|2670.8|2657.8|2670.8|2658.3|2667.3|2654.8|0
1681373100000|2023-04-13 08:05:00|2671.3|2657.5|2671.8|2657.5|2672|2657.8|2671.3|2655.8|0
1681373400000|2023-04-13 08:10:00|2671.5|2657.3|2669.5|2656|2671.8|2657.3|2669.3|2655.8|0
1681373700000|2023-04-13 08:15:00|2669|2654|2666|2652|2669|2654|2666|2652|20
1681374000000|2023-04-13 08:20:00|2665.8|2652.3|2661.3|2652|2666|2652.3|2661.3|2652|3
1681374300000|2023-04-13 08:25:00|2665.5|2652.8|2664.3|2653.3|2666.5|2653.5|2664.3|2652.8|7
1681374600000|2023-04-13 08:30:00|2665.3|2652|2665.3|2652.3|2665.3|2652.3|2665.3|2652|0
1681374900000|2023-04-13 08:35:00|2664.3|2652.5|2664.3|2653.3|2664.3|2653.3|2664.3|2652.5|0
1681375200000|2023-04-13 08:40:00||2653.5||2653.5||2653.8||2653.5|5
1681375500000|2023-04-13 08:45:00|2665.3|2654.3|2665.3|2654.3|2665.3|2654.3|2665.3|2654.3|9
1681376100000|2023-04-13 08:55:00|2663.3||2663.3||2663.3||2663.3||0
1681376400000|2023-04-13 09:00:00|2665.3|2655.3|2667.3|2655.3|2667.3|2655.3|2665.3|2655.3|1
1681377000000|2023-04-13 09:10:00|2671.3|2655.5|2671.3|2659.3|2671.3|2659.3|2671.3|2655.5|2
1681377300000|2023-04-13 09:15:00||2660.3||2660.3||2660.3||2660.3|0
1681377900000|2023-04-13 09:25:00|2671|2660.5|2671.3|2660.5|2671.3|2660.5|2671|2660.5|0
1681378200000|2023-04-13 09:30:00|2670.5|2660.3|2669.3|2655.5|2670.5|2660.3|2669.3|2655.3|10
1681378500000|2023-04-13 09:35:00|2669.8|2655.8|2669.3|2656|2670.5|2656|2669.3|2655.8|0
1681379100000|2023-04-13 09:45:00|2667.3|2656.3|2669.3|2656.3|2669.3|2656.3|2667.3|2656.3|0
1681379700000|2023-04-13 09:55:00|2665.3|2656|2669|2656|2669.3|2656|2665.3|2656|1
1681380300000|2023-04-13 10:05:00||2656.3||2656.3||2656.3||2656.3|0
1681380600000|2023-04-13 10:10:00|2671.3|2656.5|2671.3|2661.3|2671.3|2661.3|2671.3|2656.5|3
1681380900000|2023-04-13 10:15:00|2670.5|2659.3|2670.5|2656.8|2670.5|2659.3|2670.5|2656.8|0
1681381200000|2023-04-13 10:20:00|2669.3|2656.3|2670.3|2657|2671.3|2657|2669.3|2656.3|0
1681381500000|2023-04-13 10:25:00|2668.8||2668.8||2668.8||2668.8||0
1681381800000|2023-04-13 10:30:00|2665.3||2665.3||2665.3||2665.3||0
1681382100000|2023-04-13 10:35:00|2670|2657.3|2671.3|2657.3|2671.3|2657.3|2669.5|2657.3|2
1681382400000|2023-04-13 10:40:00|2671||2670.8||2671.3||2670.8||0
1681382700000|2023-04-13 10:45:00|2671.3||2670.5||2671.3||2669.5||0
1681383000000|2023-04-13 10:50:00|2670||2669.5||2670.5||2669.3||0
1681383300000|2023-04-13 10:55:00|2669|2657|2668.3|2656.8|2670.3|2657.8|2668.3|2655|40
1681383600000|2023-04-13 11:00:00|2669.3|2657|2669.3|2657.3|2669.3|2657.3|2669.3|2656.8|0
1681383900000|2023-04-13 11:05:00||2656||2656.5||2656.5||2656|0
1681384200000|2023-04-13 11:10:00|2670.3|2656.8|2671.3|2657.5|2671.3|2657.5|2670.3|2656.8|0
1681384500000|2023-04-13 11:15:00||2657.8||2657.5||2657.8||2657.5|0
1681385100000|2023-04-13 11:25:00||2657.8||2657.8||2657.8||2657.8|0
1681385400000|2023-04-13 11:30:00||2658||2658.5||2658.5||2658|0
1681385700000|2023-04-13 11:35:00|2672.3|2658.8|2672.3|2659.8|2672.3|2659.8|2672.3|2658.8|4
1681386000000|2023-04-13 11:40:00|2675|2664.3|2674.8|2660.8|2675|2664.3|2672|2658.5|25
1681386300000|2023-04-13 11:45:00||2660||2660.3||2660.3||2660|1
1681386600000|2023-04-13 11:50:00|2673.3|2660.5|2673.3|2660|2673.3|2661|2673.3|2660|0
1681386900000|2023-04-13 11:55:00||2660.3||2660||2660.5||2660|0
1681387200000|2023-04-13 12:00:00|2672.3|2659.8|2672.3|2659.5|2672.3|2660|2672.3|2659.5|0
1681387500000|2023-04-13 12:05:00||2659.8||2659.3||2659.8||2659|0
1681387800000|2023-04-13 12:10:00|2671.3|2659.5|2675|2663.3|2675|2663.3|2671.3|2659.3|6
1681388100000|2023-04-13 12:15:00|2674.5||2674.5||2674.5||2674.5||0
1681388400000|2023-04-13 12:20:00|2675.3|2661.8|2675.3|2661|2675.3|2661.8|2675.3|2660.8|0
1681388700000|2023-04-13 12:25:00|2675.5|2661.3|2674.5|2661|2675.8|2661.5|2674.5|2660.8|0
1681389000000|2023-04-13 12:30:00|2675.5|2661.3|2675.3|2661.5|2675.5|2663.3|2675.3|2661.3|0
1681389300000|2023-04-13 12:35:00|2675.5|2661.8|2675.5|2663.3|2675.5|2663.3|2675.5|2661.8|0
1681389600000|2023-04-13 12:40:00|2673.8|2661.8|2673.8|2661.8|2673.8|2661.8|2673.8|2661.8|0
1681389900000|2023-04-13 12:45:00|2675.5|2663.3|2675.5|2663.8|2675.5|2664.3|2675.5|2663.3|1
1681390500000|2023-04-13 12:55:00||2664||2664||2664||2664|1
1681390800000|2023-04-13 13:00:00|2672|2660.5|2675.3|2663.3|2675.5|2663.3|2672|2660.5|2
1681391400000|2023-04-13 13:10:00|2674.8|2661.8|2675.3|2662.3|2675.3|2662.8|2674.8|2661.8|1
1681391700000|2023-04-13 13:15:00|2674.8|2661.5|2672.3|2660.3|2675|2661.5|2672.3|2660|48
1681392000000|2023-04-13 13:20:00|2671.8|2659.3|2672.3|2663.3|2672.3|2663.3|2671.5|2658.3|2
1681392300000|2023-04-13 13:25:00|2673.3|2664.3|2674.3|2664.3|2674.3|2665|2672.3|2661.5|7
1681392600000|2023-04-13 13:30:00|2674|2666|2674.3|2663|2675.3|2666|2671.8|2661.3|9
1681392900000|2023-04-13 13:35:00|2674|2663.3|2671.5|2660.5|2675.3|2663.3|2671.3|2660.5|30
1681393200000|2023-04-13 13:40:00|2671.3|2660.8|2671.8|2661|2671.8|2661|2671.3|2660.8|0
1681393500000|2023-04-13 13:45:00|2674|2663.8|2674|2663.8|2674|2663.8|2674|2663.8|3
1681393800000|2023-04-13 13:50:00|2673.8|2661.3|2673.3|2662.3|2674|2662.3|2671.8|2661.3|12
1681394100000|2023-04-13 13:55:00|2674|2661.8|2675.5|2666|2675.5|2666|2674|2661.8|4
1681394400000|2023-04-13 14:00:00|2675.3|2663.3|2681.8|2667.5|2681.8|2667.5|2675.3|2661.8|17
1681394700000|2023-04-13 14:05:00||2662.5||2663||2663||2662.5|5
1681395000000|2023-04-13 14:10:00|2676|2663.3|2675|2664.3|2676|2664.3|2675|2663.3|0
1681395300000|2023-04-13 14:15:00|2674|2664.5|2681.8|2666.3|2681.8|2666.3|2674|2664.3|10
1681802100000|2023-04-18 07:15:00|2681.8|2666.3|2681.8|2666.3|2681.8|2666.3|2681.8|2666.3|0
1681802700000|2023-04-18 07:25:00|2695|2661.3|2701.3|2673.5|2701.3|2673.5|2695|2661.3|7
1681803000000|2023-04-18 07:30:00|2700.3|2673.8|2695|2679.8|2700.3|2684.3|2695|2673.8|10
1681803300000|2023-04-18 07:35:00|2701.3|2680|2699|2684.3|2701.3|2684.3|2698.8|2680|2
1681803600000|2023-04-18 07:40:00|2698.8|2684.5|2707.5|2696.3|2707.5|2699.3|2698.5|2684.5|16
1681803900000|2023-04-18 07:45:00|2706.8|2697.3|2711.3|2701|2711.8|2701.3|2706.8|2697.3|4
1681804200000|2023-04-18 07:50:00|2713.8|2701.3|2715.3|2705|2715.8|2706.8|2713.8|2701.3|22
1681804500000|2023-04-18 07:55:00|2715|2703.3|2715|2702.5|2715|2703.3|2715|2702.3|7
1681804800000|2023-04-18 08:00:00||2702.8||2703||2703||2702.8|0
1681805100000|2023-04-18 08:05:00||2704.3||2702.8||2705.8||2702.8|112
1681805400000|2023-04-18 08:10:00|2714.8|2703|2714.8|2701.8|2714.8|2703.3|2714.8|2701.8|5
1681805700000|2023-04-18 08:15:00|2715|2702.3|2718|2704.3|2718|2704.3|2715|2702.3|8
1681806000000|2023-04-18 08:20:00|2713.8|2704.5|2717.3|2704.5|2720.3|2712|2713.8|2704.3|31
1681806300000|2023-04-18 08:25:00|2716.8|2707.8|2715.8|2704.5|2717.5|2707.8|2715.8|2704.5|24
1681806600000|2023-04-18 08:30:00|2716|2703.3|2713.8|2702.5|2716|2703.3|2713.8|2702.3|0
1681806900000|2023-04-18 08:35:00|2715.3|2702.3|2715|2702.8|2715.3|2703|2715|2702.3|3
1681807200000|2023-04-18 08:40:00|2715.3|2703|2717.5|2704.8|2718|2705.5|2715|2703|11
1681807500000|2023-04-18 08:45:00|2713.3|2705|2717.5|2709.3|2717.5|2709.3|2713.3|2705|0
1681807800000|2023-04-18 08:50:00|2720|2709.5|2720.3|2709.5|2720.3|2709.8|2720|2709.5|1
1681808100000|2023-04-18 08:55:00|2720|2709.3|2723|2710.8|2723.5|2711|2718.3|2709.3|153
1681808400000|2023-04-18 09:00:00|2722.3|2711|2720.3|2710.5|2722.3|2711|2720.3|2710.5|107
1681808700000|2023-04-18 09:05:00|2720.8|2710.3|2723|2714.3|2723|2714.3|2720.8|2709.3|41
1681809000000|2023-04-18 09:10:00|||||||||20
1681809300000|2023-04-18 09:15:00|2723.8||2723.5||2723.8||2723.5||3
1681809600000|2023-04-18 09:20:00|2723|2714|2723.3|2713.3|2723.5|2714|2723|2711.5|45
1681809900000|2023-04-18 09:25:00|2722.8|2712.3|2721.8|2711.8|2722.8|2712.5|2721.8|2711.8|2
1681810200000|2023-04-18 09:30:00|2721.5|2712.3|2720.3|2709.3|2722|2712.3|2720.3|2705.8|40
1681810500000|2023-04-18 09:35:00|2720|2705.8|2719.3|2709.5|2721.3|2709.5|2718.5|2705.8|20
1681810800000|2023-04-18 09:40:00|2719.5|2709.3|2721.8|2709.8|2721.8|2709.8|2719.5|2709.3|9
1681811100000|2023-04-18 09:45:00||2710||2710||2710||2710|0
1681811400000|2023-04-18 09:50:00|2721.3|2710.3|2723.3|2712|2723.3|2712|2721.3|2710.3|20
1681811700000|2023-04-18 09:55:00|2727.5|2712.3|2726.5|2714.8|2728.3|2715.8|2726.5|2712.3|23
1681812000000|2023-04-18 10:00:00|2727.8|2715.3|2726.5|2715.3|2729.3|2717|2726.5|2715.3|1
1681812300000|2023-04-18 10:05:00|2726.3|2715.5|2726|2715.3|2726.3|2715.5|2726|2715.3|0
1681812600000|2023-04-18 10:10:00||2714.3||2714.3||2714.3||2714.3|12
1681812900000|2023-04-18 10:15:00|2725.8||2725.5||2725.8||2725.5||0
1681813200000|2023-04-18 10:20:00|2726.3|2714.5|2726.3|2714.5|2726.3|2714.5|2726.3|2714.5|11
1681813500000|2023-04-18 10:25:00|2728.3|2714.8|2727.8|2715.3|2728.3|2715.5|2727.8|2714.8|0
1681814100000|2023-04-18 10:35:00|2726.8|2714.8|2725.8|2714.5|2726.8|2714.8|2725.8|2714.5|8
1681814400000|2023-04-18 10:40:00||2715.3||2715.3||2715.3||2715.3|0
1681814700000|2023-04-18 10:45:00|2728.3|2715.5|2727.3|2715.8|2728.3|2715.8|2727.3|2715.5|25
1681815000000|2023-04-18 10:50:00|2726.8||2727||2727||2726.8||4
1681815300000|2023-04-18 10:55:00|2726.8||2726.3||2727||2726.3||0
1681815600000|2023-04-18 11:00:00|2726|2716|2725.8|2714.3|2726.5|2716|2725.5|2714.3|28
1681815900000|2023-04-18 11:05:00|2725.5|2713.8|2724|2714.3|2725.5|2714.3|2724|2713.5|22
1681816200000|2023-04-18 11:10:00|2723.5|2713.5|2723.3|2713.3|2723.5|2713.5|2723.3|2712.8|40
1681816500000|2023-04-18 11:15:00|2723.5|2714.3|2725.5|2713.3|2725.5|2715.3|2723.5|2713.3|27
1681816800000|2023-04-18 11:20:00|2726|2713.8|2725.5|2714.3|2727|2714.3|2725.5|2713.8|20
1681817100000|2023-04-18 11:25:00||2714.5||2714.5||2714.5||2714.5|0
1681817400000|2023-04-18 11:30:00|||||||||3
1681817700000|2023-04-18 11:35:00|2725.3|2714.3|2724.5|2714.3|2725.5|2714.3|2724.3|2714.3|2
1681818000000|2023-04-18 11:40:00|2724.3||2723.8||2724.5||2723.8||5
1681818300000|2023-04-18 11:45:00|2724|2714.5|2722.3|2714|2725.5|2715.3|2722.3|2714|22
1681818600000|2023-04-18 11:50:00|2722|2713.3|2719.8|2709.3|2722|2713.3|2719.8|2709.3|97
1681818900000|2023-04-18 11:55:00|2719|2708.8|2718.8|2707.5|2719|2708.8|2718.8|2707.5|29
1681819200000|2023-04-18 12:00:00|2718.5|2706.8|2718.5|2706.8|2718.5|2706.8|2718.5|2706.8|0
1681819500000|2023-04-18 12:05:00|2718.8|2707|2718.8|2708.3|2718.8|2708.3|2718.8|2707|0
1681819800000|2023-04-18 12:10:00|2722|2709.3|2722|2709.8|2722.3|2709.8|2722|2709.3|1
1681820100000|2023-04-18 12:15:00|2721.8|2709.5|2721.5|2710|2721.8|2710|2721.5|2709.5|0
1681820400000|2023-04-18 12:20:00||2710.3||2710.3||2710.3||2710.3|55
1681820700000|2023-04-18 12:25:00||2710.5||2710.5||2710.5||2710.3|0
1681821000000|2023-04-18 12:30:00|2722.3|2713.5|2722.3|2713.5|2722.3|2713.5|2722.3|2713.5|1
1681821600000|2023-04-18 12:40:00||2710.5||2710.5||2710.5||2710.5|4
1681821900000|2023-04-18 12:45:00||2710.8||2710.8||2710.8||2710.8|27
1681822500000|2023-04-18 12:55:00|2722||2721||2722||2721||0
1681822800000|2023-04-18 13:00:00|2720.5|2709.8|2718.3|2709.3|2720.5|2709.8|2718.3|2709.3|6
1681823100000|2023-04-18 13:05:00|2718.5|2708.8|2717|2704.3|2718.8|2708.8|2716.5|2703.5|39
1681823400000|2023-04-18 13:10:00|2716|2704|2715|2703.5|2716|2704|2715|2703.3|0
1681823700000|2023-04-18 13:15:00|2715.8|2705.3|2715.8|2706.3|2715.8|2706.3|2715.8|2705.3|11
1681824000000|2023-04-18 13:20:00|2716|2707.8|2717.5|2706.8|2717.8|2707.8|2715.8|2706.3|80
1681824300000|2023-04-18 13:25:00|2717||2717.5||2718||2717||0
1681824600000|2023-04-18 13:30:00|2719.3|2707.3|2719.3|2707.3|2719.3|2707.3|2718.5|2707.3|0
1681824900000|2023-04-18 13:35:00||2707.5||2707.8||2707.8||2707.5|0
1681825200000|2023-04-18 13:40:00||2708.3||2708.3||2708.3||2708.3|30
1681825500000|2023-04-18 13:45:00|2722.3|2708.5|2722.5|2711.3|2723|2714.3|2722.3|2708.5|32
1681825800000|2023-04-18 13:50:00|2723.8|2711.8|2724.5|2711.8|2724.5|2711.8|2723.8|2711.8|0
1681826100000|2023-04-18 13:55:00|2725.3|2716.5|2733|2715.5|2741|2723|2725.3|2711.8|104
1681826400000|2023-04-18 14:00:00|2732.8|2716.3|2733|2717.3|2733|2717.3|2732.8|2716.3|49
1681826700000|2023-04-18 14:05:00|2732.5|2715.5|2731|2715.5|2732.5|2715.5|2731|2715.5|15
1681827000000|2023-04-18 14:10:00|2730.8|2714.8|2728.5|2714.8|2730.8|2714.8|2728.5|2714.8|0
1681827300000|2023-04-18 14:15:00|2728.8|2720.5|2727.3|2715.5|2728.8|2720.5|2727.3|2714.8|12
1681888500000|2023-04-19 07:15:00|2727.3|2715.5|2727.3|2715.5|2727.3|2715.5|2727.3|2715.5|0
1681889400000|2023-04-19 07:30:00|2726.3|2707|2727|2711.5|2729.3|2711.5|2726.3|2707|16
1681889700000|2023-04-19 07:35:00|2726.3|2711.3|2721.3|2702.3|2726.3|2711.3|2721|2702.3|110
1681890000000|2023-04-19 07:40:00|2720.8|2702|2717.8|2704.3|2720.8|2704.8|2712.8|2702|26
1681890300000|2023-04-19 07:45:00|2717.5|2704.5|2714.3|2702.3|2717.5|2704.5|2714|2701.8|68
1681890600000|2023-04-19 07:50:00|2717.3|2704.3|2717.3|2706.3|2717.3|2706.3|2712.5|2704.3|41
1681890900000|2023-04-19 07:55:00|2720.5|2706.5|2720.8|2707.3|2721.3|2712.5|2720.5|2706.5|88
1681891200000|2023-04-19 08:00:00||2709.3||2708.3||2709.3||2708.3|3
1681891500000|2023-04-19 08:05:00|2715.8|2709.8|2717.3|2707.3|2720.8|2709.8|2713.8|2704.8|65
1681891800000|2023-04-19 08:10:00|2717|2705.8|2714.3|2704.8|2717|2706.5|2714.3|2704.3|104
1681892100000|2023-04-19 08:15:00|2716.3|2704.3|2714|2700.5|2716.3|2704.3|2714|2700.5|89
1681892400000|2023-04-19 08:20:00|2713.8|2700|2713|2700.8|2713.8|2700.8|2712.3|2699.8|9
1681892700000|2023-04-19 08:25:00|2709.3|2701|2712.3|2701.3|2713|2701.3|2709.3|2701|6
1681893000000|2023-04-19 08:30:00|2711.8|2699.5|2712|2700.3|2712.3|2700.3|2711.8|2699.5|16
1681893300000|2023-04-19 08:35:00|2708.8|2700.5|2710.3|2700.8|2712|2700.8|2708.8|2700.5|8
1681893600000|2023-04-19 08:40:00|2709.8|2700.5|2711.8|2702.3|2711.8|2702.3|2709.8|2700.5|178
1681893900000|2023-04-19 08:45:00|2712|2702.5|2717.8|2704.3|2717.8|2704.3|2712|2702.5|25
1681894200000|2023-04-19 08:50:00||2704.5||2704.3||2704.5||2704.3|0
1681894500000|2023-04-19 08:55:00|2717.3||2717.3||2717.3||2717.3||0
1681894800000|2023-04-19 09:00:00|2715.3|2702.8|2714|2702.8|2715.3|2702.8|2714|2702.8|24
1681895100000|2023-04-19 09:05:00|2712.3|2703|2712.3|2700.5|2712.3|2703|2712.3|2700.5|31
1681895400000|2023-04-19 09:10:00|2712|2700.3|2709.5|2700.3|2712|2700.5|2709.5|2700.3|25
1681895700000|2023-04-19 09:15:00|2709.3|2699.3|2711.8|2699.8|2712|2701.8|2708.8|2699.3|180
1681896000000|2023-04-19 09:20:00|2712|2700.3|2711.8|2700.3|2712|2700.3|2711.8|2700.3|87
1681896300000|2023-04-19 09:25:00|2714|2700.5|2716|2706|2716.8|2706.3|2714|2700|20
1681896600000|2023-04-19 09:30:00|2715.8|2703.8|2716|2703.8|2716|2703.8|2712.3|2703.8|10
1681896900000|2023-04-19 09:35:00|2717.3|2708.3|2719|2708.3|2719.3|2708.3|2717.3|2708.3|12
1681897200000|2023-04-19 09:40:00|2717.3|2705.3|2717.3|2705.3|2717.3|2705.3|2717.3|2705.3|5
1681897800000|2023-04-19 09:50:00||2707.5||2705.3||2709||2705.3|21
1681898100000|2023-04-19 09:55:00|2716.8|2704.3|2715|2702.8|2716.8|2704.3|2711.5|2701.3|104
1681898400000|2023-04-19 10:00:00|2714.3|2702.5|2714.3|2702.3|2714.3|2702.5|2710.5|2701.8|55
1681898700000|2023-04-19 10:05:00|2716|2702.5|2716|2703.8|2716|2706.3|2716|2702.5|20
1681899300000|2023-04-19 10:15:00|2715.8|2702.8|2714.3|2702.3|2715.8|2702.8|2714.3|2702.3|0
1681899600000|2023-04-19 10:20:00|||||||||1
1681899900000|2023-04-19 10:25:00|2714|2701.3|2713.8|2701.3|2714|2702|2713.8|2701.3|91
1681900200000|2023-04-19 10:30:00|||||||||10
1681900500000|2023-04-19 10:35:00|2713.5||2713.5||2713.5||2713.5||0
1681900800000|2023-04-19 10:40:00||2701.8||2701.8||2701.8||2701.8|0
1681901100000|2023-04-19 10:45:00||2702.3||2701.8||2702.3||2701.8|0
1681901400000|2023-04-19 10:50:00||2701.5||2701.5||2701.5||2701.5|0
1681901700000|2023-04-19 10:55:00|2713.3|2701.3|2713.5|2702|2713.5|2702|2713.3|2701.3|0
1681902000000|2023-04-19 11:00:00||2701.5||2701.5||2701.5||2701.5|0
1681902600000|2023-04-19 11:10:00|2712.3||2712.3||2712.3||2712.3||0
1681902900000|2023-04-19 11:15:00||2701.3||2699.3||2701.3||2699.3|15
1681903200000|2023-04-19 11:20:00|2712|2698.3|2706.3|2696.5|2712|2698.3|2706.3|2696.5|36
1681903500000|2023-04-19 11:25:00|2698.3|2696|2703.8|2691.8|2706.3|2696|2697.5|2689.3|42
1681903800000|2023-04-19 11:30:00|2702.3|2691|2702.3|2691|2703.8|2691|2702|2691|14
1681904100000|2023-04-19 11:35:00|2702.5|2691.3|2703|2691.5|2703|2691.5|2702.5|2691.3|0
1681904400000|2023-04-19 11:40:00|2703.8|2691.3|2703.3|2691.5|2703.8|2691.5|2702.5|2691.3|1
1681904700000|2023-04-19 11:45:00|2703|2691.3|2702|2689.5|2703|2691.3|2702|2689.3|24
1681905000000|2023-04-19 11:50:00|2702.3|2689.3|2701.3|2689.8|2702.3|2689.8|2700|2689.3|4
1681905300000|2023-04-19 11:55:00|2703|2690.3|2700.8|2690.3|2703|2690.3|2700.8|2690.3|0
1681905600000|2023-04-19 12:00:00|2700.5|2689.8|2700.8|2690.3|2700.8|2690.3|2700.5|2689.8|20
1681905900000|2023-04-19 12:05:00|2700.3|2689.8|2700.3|2689.5|2700.3|2689.8|2700.3|2689.5|10
1681906200000|2023-04-19 12:10:00|2699.3|2689.3|2698|2686.3|2699.3|2689.3|2694.3|2686|77
1681906500000|2023-04-19 12:15:00|2696.8||2698||2698||2695.3||23
1681906800000|2023-04-19 12:20:00|2696.3||2696.3||2697.3||2694.5||3
1681907100000|2023-04-19 12:25:00|2697.3|2686.5|2699|2686.5|2699|2686.5|2697.3|2686.5|0
1681907400000|2023-04-19 12:30:00|2698.8|2687.3|2697.3|2687.3|2698.8|2687.5|2697.3|2686|21
1681907700000|2023-04-19 12:35:00||2686.3||2686.3||2686.3||2686.3|1
1681908000000|2023-04-19 12:40:00|2696.8|2686|2694|2680|2696.8|2686|2687.3|2678.8|65
1681908300000|2023-04-19 12:45:00|2689.3|2680.5|2694|2681.5|2694|2681.5|2688.8|2680|17
1681908600000|2023-04-19 12:50:00|2693.5|2681.3|2693.5|2681.8|2693.5|2681.8|2693.5|2681.3|1
1681908900000|2023-04-19 12:55:00||2682||2681.8||2682||2681.8|10
1681909200000|2023-04-19 13:00:00||2682.3||2683.3||2683.3||2682.3|9
1681909500000|2023-04-19 13:05:00|2694||2694||2694||2694||15
1681909800000|2023-04-19 13:10:00|2693.8|2683.5|2696.8|2684.3|2696.8|2684.3|2693.8|2683.3|15
1681910100000|2023-04-19 13:15:00|2697.3|2683.3|2697.3|2685|2697.3|2685|2697.3|2683.3|2
1681910400000|2023-04-19 13:20:00|2694.5|2686.3|2694.5|2686.3|2694.5|2686.3|2694.5|2686.3|6
1681910700000|2023-04-19 13:25:00|2696.5|2684.3|2697.3|2684.8|2697.3|2686|2696.5|2683.3|22
1681911000000|2023-04-19 13:30:00|2692.3|2683.8|2697.3|2684.3|2697.3|2684.3|2691.8|2683.3|2
1681911300000|2023-04-19 13:35:00|2697.8|2684|2697.8|2685.5|2697.8|2685.5|2697.8|2684|37
1681911600000|2023-04-19 13:40:00|2698.3|2685.8|2699.3|2687.5|2699.3|2689.3|2698.3|2685.8|30
1681911900000|2023-04-19 13:45:00||2686||2687.8||2687.8||2686|0
1681912500000|2023-04-19 13:55:00|2699|2687.5|2699|2685.8|2699|2687.5|2699|2684|8
1681912800000|2023-04-19 14:00:00|2699.3|2685.5|2716.8|2685.5|2717.3|2685.5|2699.3|2685.5|60
1681913100000|2023-04-19 14:05:00|2705.3|2685.8|2705.3|2685.8|2705.3|2685.8|2705.3|2685.8|0
1681913400000|2023-04-19 14:10:00||2686||2686.5||2686.5||2686|0
1681913700000|2023-04-19 14:15:00||2686.8||2691.3||2691.3||2686.8|3
1681974900000|2023-04-20 07:15:00|2705.3|2691.3|2705.3|2691.3|2705.3|2691.3|2705.3|2691.3|0
1681976400000|2023-04-20 07:40:00|2678.3|2668.3|2677.3|2663.3|2678.3|2668.3|2675.5|2663.3|24
1681976700000|2023-04-20 07:45:00|2679.8|2663.5|2682.8|2669.3|2682.8|2669.3|2679.8|2663.5|18
1681977000000|2023-04-20 07:50:00|2685|2669.8|2682.3|2667.5|2685.8|2673.5|2682.3|2667.5|30
1681977300000|2023-04-20 07:55:00|2684|2668.3|2685.3|2670.8|2686|2670.8|2684|2667.5|20
1681977600000|2023-04-20 08:00:00|2687.3|2671.5|2691.3|2674.5|2691.3|2675|2687.3|2671.5|30
1681977900000|2023-04-20 08:05:00|2693.3|2674.8|2693.3|2678.8|2693.3|2678.8|2693.3|2674.8|85
1681978200000|2023-04-20 08:10:00|2693|2677.3|2691.3|2677.3|2693|2677.3|2685.3|2676|57
1681978500000|2023-04-20 08:15:00|2690|2677.5|2692.5|2683.3|2692.5|2683.3|2690|2677.3|72
1681978800000|2023-04-20 08:20:00|2691.3|2680.5|2693.3|2680.5|2693.3|2680.5|2691.3|2680.5|63
1681979100000|2023-04-20 08:25:00|2692|2679.5|2687.5|2673|2692|2679.5|2687.3|2672.3|57
1681979400000|2023-04-20 08:30:00|2688.5|2673.3|2687.8|2675.3|2689|2675.3|2687.8|2672.3|61
1681979700000|2023-04-20 08:35:00|2686.5|2676.3|2685.3|2676.3|2686.5|2676.3|2685.3|2674.5|86
1681980000000|2023-04-20 08:40:00|2684|2674.5|2686.5|2675.3|2686.5|2675.3|2684|2672.3|228
1681980300000|2023-04-20 08:45:00|2685.3|2676.3|2686.5|2676.3|2686.5|2676.3|2685.3|2676.3|38
1681980600000|2023-04-20 08:50:00|2690.8||2690.5||2691.8||2690.5||136
1681980900000|2023-04-20 08:55:00|2689.3|2676.5|2689.3|2676.5|2689.3|2677|2689.3|2676.5|72
1681981200000|2023-04-20 09:00:00|2691.8|2676.8|2693.3|2679.3|2693.3|2679.3|2690.5|2676.8|41
1681981500000|2023-04-20 09:05:00|||||||||7
1681981800000|2023-04-20 09:10:00|2687.8|2683.3|2697.3|2682|2697.3|2685.3|2687.8|2679.3|25
1681982100000|2023-04-20 09:15:00|2699.8|2682.3|2702|2685.3|2702|2685.3|2699.8|2681.3|199
1681982400000|2023-04-20 09:20:00|2697.3|2685.5|2701.8|2686.8|2702|2686.8|2697.3|2685.3|18
1681982700000|2023-04-20 09:25:00|2703.5|2687|2703.3|2689.8|2704|2692.3|2703.3|2687|48
1681983000000|2023-04-20 09:30:00|2702.5|2689.3|2701.3|2687|2703.3|2689.3|2699.8|2687|54
1681983300000|2023-04-20 09:35:00|2700.3|2686.8|2698.3|2684.3|2700.8|2686.8|2697.3|2684|101
1681983600000|2023-04-20 09:40:00|2699.8|2684|2698.5|2682.5|2699.8|2684|2698.5|2682.5|55
1681983900000|2023-04-20 09:45:00|2695.8||2697.5||2698||2695.8||0
1681984200000|2023-04-20 09:50:00|2697.3|2681|2696|2680.5|2697.3|2681.3|2696|2680|110
1681984500000|2023-04-20 09:55:00|2695.5|2680|2695.5|2680|2695.5|2680.3|2695.5|2680|37
1681984800000|2023-04-20 10:00:00|2695.8|2680.3|2694.8|2680.3|2695.8|2680.3|2694.8|2680.3|0
1681985100000|2023-04-20 10:05:00|2693.8|2678.5|2693|2677.3|2694|2678.5|2692.8|2677.3|5
1681985400000|2023-04-20 10:10:00|2693.3|2677.5|2693|2677.5|2693.3|2677.5|2693|2677.3|40
1681985700000|2023-04-20 10:15:00|2692.8|2677.3|2693.5|2677.8|2693.8|2678.3|2692.8|2677.3|14
1681986000000|2023-04-20 10:20:00||2677.3||2677.5||2677.5||2677.3|0
1681986300000|2023-04-20 10:25:00|2694|2677.8|2693.5|2680.3|2694.3|2680.3|2693.5|2677.8|0
1681986600000|2023-04-20 10:30:00|2693.8|2681.3|2693.3|2681.5|2694.5|2683.3|2693.3|2681.3|20
1681986900000|2023-04-20 10:35:00|2693.8|2680.3|2694.5|2682|2694.5|2685.8|2693.8|2680.3|21
1681987200000|2023-04-20 10:40:00|2694.3|2682.8|2694.5|2680.3|2695.8|2684.3|2692.5|2680.3|21
1681987500000|2023-04-20 10:45:00|2693.8||2694||2694||2693.8||6
1681987800000|2023-04-20 10:50:00|2694.3|2680.5|2694.3|2680.5|2694.3|2680.5|2694.3|2680.5|7
1681988100000|2023-04-20 10:55:00|2694.5|2682.8|2694.8|2682.8|2694.8|2682.8|2694.5|2682.8|3
1681988400000|2023-04-20 11:00:00|2694|2680.5|2691|2677.3|2694.3|2680.5|2690.8|2676.5|4
1681988700000|2023-04-20 11:05:00|2692.5||2689.5||2693.5||2689.5||0
1681989000000|2023-04-20 11:10:00|2693.3|2681.5|2692.8|2677.3|2693.3|2681.5|2690.3|2677.3|75
1681989300000|2023-04-20 11:15:00|2693|2678|2694.5|2679|2694.5|2679|2693|2678|43
1681989600000|2023-04-20 11:20:00|2695.5|2681.3|2695.5|2683.3|2696|2683.3|2695.5|2679|74
1681989900000|2023-04-20 11:25:00|2696|2683.5|2691.3|2679.8|2696.3|2683.8|2687.3|2679|12
1681990200000|2023-04-20 11:30:00|2693|2679|2691|2678.8|2693|2680.8|2690.5|2676.5|1
1681990500000|2023-04-20 11:35:00|2690.8|2676.5|2689.3|2675.3|2690.8|2679.3|2683.3|2674|39
1681990800000|2023-04-20 11:40:00|2689|2675|2689.5|2675.5|2690|2675.8|2689|2673.8|0
1681991100000|2023-04-20 11:45:00|2689.3|2673.8|2687.8|2675.5|2689.3|2675.5|2684.3|2672.8|2
1681991400000|2023-04-20 11:50:00|2687.3|2675.3|2686.8|2675.3|2687.3|2675.3|2686.3|2675|0
1681991700000|2023-04-20 11:55:00|2687||2686.8||2687||2686.3||0
1681992000000|2023-04-20 12:00:00|2687|2675|2686|2675.3|2687.5|2675.3|2686|2675|20
1681992300000|2023-04-20 12:05:00|2686.5|2675|2685.3|2675|2686.5|2675|2685.3|2675|101
1681992600000|2023-04-20 12:10:00|2685.5|2672.8|2684.5|2672|2685.8|2673.5|2683.8|2670.3|151
1681992900000|2023-04-20 12:15:00|2685|2672.8|2683.8|2669.5|2685.3|2673|2683.3|2669.3|10
1681993200000|2023-04-20 12:20:00|2684.3|2669.8|2682.3|2666.8|2684.3|2669.8|2682.3|2666.8|2
1681993500000|2023-04-20 12:25:00|2682|2666.5|2684|2667|2684|2667.5|2682|2666|0
1681993800000|2023-04-20 12:30:00|2685|2667.3|2684.8|2667.8|2685.8|2668.5|2684.8|2667.3|0
1681994100000|2023-04-20 12:35:00|2684|2667|2684.8|2667|2684.8|2667.8|2683|2666|0
1681994400000|2023-04-20 12:40:00|2685|2667.5|2686|2669.5|2686|2669.8|2684|2667.5|0
1681994700000|2023-04-20 12:45:00|2685.8|2669.8|2686|2669.8|2686|2669.8|2685.8|2669.8|0
1681995000000|2023-04-20 12:50:00|2686.8|2670|2688|2673.3|2688|2673.3|2686.8|2670|11
1681995300000|2023-04-20 12:55:00|2687.5|2672|2688.3|2672|2688.3|2672|2687.3|2672|3
1681995600000|2023-04-20 13:00:00|2688.8|2672.3|2689|2672.5|2689|2672.5|2688.5|2672.3|18
1681995900000|2023-04-20 13:05:00|2688.8|2672.3|2689.5|2672.3|2689.5|2672.3|2688.8|2672|50
1681996200000|2023-04-20 13:10:00|2689.3|2672.5|2689.8|2672.3|2689.8|2672.8|2689.3|2672.3|0
1681996500000|2023-04-20 13:15:00|2689.5|2672.5|2689.8|2675.3|2689.8|2677.3|2689.5|2672.3|20
1681996800000|2023-04-20 13:20:00|2689.3|2673.3|2688|2675.5|2689.5|2675.5|2682.3|2673.3|1
1681997100000|2023-04-20 13:25:00|2688.5|2675.8|2689.8|2675.8|2689.8|2676|2687.3|2675.8|86
1681997400000|2023-04-20 13:30:00|2689|2675.3|2687.3|2675.3|2689|2675.3|2687.3|2675.3|0
1681997700000|2023-04-20 13:35:00|||||||||1
1681998000000|2023-04-20 13:40:00|2687|2674.5|2686.3|2673.5|2687.3|2674.5|2686.3|2673.5|11
1681998300000|2023-04-20 13:45:00|2686|2673.8|2686.3|2673.8|2686.3|2673.8|2686|2673.8|8
1681998600000|2023-04-20 13:50:00||2673.5||2674.8||2674.8||2673.5|3
1681998900000|2023-04-20 13:55:00|2686|2673.8|2686.3|2675.3|2686.3|2675.3|2684|2673|3
1681999200000|2023-04-20 14:00:00|2687.3||2689.3||2689.3||2687.3||7
1681999500000|2023-04-20 14:05:00||2669.5||2671.3||2671.3||2669.5|35
1681999800000|2023-04-20 14:10:00||2673.3||2676.5||2676.5||2673.3|0
1682000100000|2023-04-20 14:15:00|2701.8|2676.8|2699.3|2679.5|2701.8|2679.5|2699.3|2676.8|2
1682061300000|2023-04-21 07:15:00|2691.3|2671.5|2691.3|2671.5|2691.3|2671.5|2691.3|2671.5|0
1682062500000|2023-04-21 07:35:00|2697.5|2671.3|2687.3|2669.5|2697.5|2671.5|2686.8|2669.5|0
1682062800000|2023-04-21 07:40:00|2686.8|2669.8|2687.5|2673.8|2687.5|2677.8|2678.8|2669|3
1682063100000|2023-04-21 07:45:00|2688|2674.3|2682.5|2668|2688|2674.3|2682|2668|20
1682063400000|2023-04-21 07:50:00|2682.8|2668.5|2682.3|2668.8|2682.8|2668.8|2682.3|2667.5|0
1682063700000|2023-04-21 07:55:00|2682.8|2669|2682.8|2669|2682.8|2669.8|2682.8|2668.8|0
1682064000000|2023-04-21 08:00:00||2670.3||2671||2671||2668.8|2
1682064300000|2023-04-21 08:05:00|2685.8|2671.3|2686.3|2674.8|2686.3|2674.8|2685.8|2671.3|9
1682064600000|2023-04-21 08:10:00|2686.8||2687.3||2687.3||2686.8||0
1682064900000|2023-04-21 08:15:00|2691.5|2675.5|2695.3|2679.5|2695.3|2680|2691.5|2675.5|26
1682065200000|2023-04-21 08:20:00|2695.5|2679.3|2693.3|2679.3|2695.5|2679.3|2693.3|2679.3|3
1682065500000|2023-04-21 08:25:00||2680.3||2680.3||2680.3||2680.3|5
1682065800000|2023-04-21 08:30:00|2693|2679.3|2691.8|2676.3|2693|2679.3|2691.8|2675.5|3
1682066100000|2023-04-21 08:35:00|2686.3|2675.5|2690|2676.3|2690|2676.3|2686.3|2675.3|5
1682066400000|2023-04-21 08:40:00|2689.3|2675.8|2689.3|2675.5|2689.3|2675.8|2689|2675.5|3
1682066700000|2023-04-21 08:45:00|2688.3|2675.3|2688.3|2674.8|2688.3|2675.3|2688.3|2674.8|0
1682067000000|2023-04-21 08:50:00|2687.3|2674.6|2686|2674|2687.3|2674.6|2686|2674|3
1682067300000|2023-04-21 08:55:00|2685.5||2686||2686||2685.5||0
1682067600000|2023-04-21 09:00:00|2686.5|2673.5|2687.5|2673.5|2687.5|2673.5|2686.5|2672.3|25
1682067900000|2023-04-21 09:05:00||2673.8||2675||2675||2673.5|1
1682068200000|2023-04-21 09:10:00||2675.8||2674.5||2676.5||2674|6
1682068500000|2023-04-21 09:15:00|2686.5|2674|2685.3|2674|2686.5|2674|2685.3|2674|19
1682068800000|2023-04-21 09:20:00|2685|2673|2684.5|2673|2685|2673.3|2684.5|2673|22
1682069100000|2023-04-21 09:25:00|2684.3|2672.5|2683.5|2672.5|2684.3|2672.8|2683.5|2672.3|25
1682069400000|2023-04-21 09:30:00|2684|2672.8|2686.3|2674|2686.5|2674|2684|2672.8|24
1682069700000|2023-04-21 09:35:00|2683.5|2672.3|2683.5|2672.3|2683.5|2672.3|2683.5|2672.3|1
1682070000000|2023-04-21 09:40:00|2684.5|2672.5|2685.3|2672.5|2685.3|2673.3|2684.5|2672.5|2
1682070300000|2023-04-21 09:45:00|2685|2672.3|2684.8|2672.8|2685.3|2673.3|2683.5|2672.3|11
1682070600000|2023-04-21 09:50:00|2685|2674.3|2683.5|2674.3|2685|2674.3|2683.5|2674.3|4
1682070900000|2023-04-21 09:55:00|2683.3|2673|2680.5|2670|2683.3|2673|2680.5|2670|25
1682071200000|2023-04-21 10:00:00||2670.3||2670||2670.5||2669.8|45
1682071500000|2023-04-21 10:05:00|2680.3|2670.3|2685.5|2672.3|2685.5|2672.3|2678.3|2670.3|18
1682071800000|2023-04-21 10:10:00|2684.5|2672.5|2687|2677|2687.5|2677|2684.5|2672.5|13
1682072100000|2023-04-21 10:15:00|2687.5|2677.3|2695.3|2680|2695.3|2680|2687.5|2676.5|36
1682072400000|2023-04-21 10:20:00|2695.5|2683.5|2697|2683.5|2697|2685.5|2695.5|2683.5|20
1682072700000|2023-04-21 10:25:00|2696.8||2696.8||2696.8||2696.8||2
1682073300000|2023-04-21 10:35:00|2696.5|2680.5|2694.5|2680|2696.8|2680.5|2694.5|2680|8
1682073600000|2023-04-21 10:40:00|2694.3|2679.5|2694|2676.5|2694.5|2679.5|2694|2676.5|3
1682073900000|2023-04-21 10:45:00|2694.5|2686.5|2697|2676.5|2697|2686.5|2694.5|2676.5|12
1682074200000|2023-04-21 10:50:00|2696.5|2688.5|2696.5|2681.3|2697|2688.5|2696.5|2676.5|1
1682074500000|2023-04-21 10:55:00||2683||2681.5||2685.5||2681.5|0
1682074800000|2023-04-21 11:00:00|2695.5|2681.8|2695.5|2680.5|2695.5|2684.3|2691.5|2676.5|18
1682075100000|2023-04-21 11:05:00|2696.5|2683|2696.5|2681.5|2696.5|2683.5|2696.5|2680.5|1
1682075400000|2023-04-21 11:10:00|2696.3|2681.3|2696.5|2682.5|2696.5|2682.5|2689.8|2680.5|40
1682075700000|2023-04-21 11:15:00||2683.5||2684.5||2685.5||2683|10
1682076000000|2023-04-21 11:20:00|2696.3|2684.8|2693.5|2681|2696.3|2685.5|2693.5|2681|56
1682076300000|2023-04-21 11:25:00|2693.3|2680.5|2690.5|2678.5|2693.3|2680.5|2685.5|2676.8|10
1682076600000|2023-04-21 11:30:00|2690.3|2676.8|2696.5|2680.3|2696.5|2680.5|2687.5|2676.8|41
1682076900000|2023-04-21 11:35:00|2695.5|2680.5|2701.5|2685.8|2701.5|2685.8|2695.5|2680.5|21
1682077200000|2023-04-21 11:40:00|2700.5|2687.5|2693.8|2682|2700.5|2687.5|2693.5|2681.8|10
1682077500000|2023-04-21 11:45:00|2693.5|2681.8|2693.5|2682|2693.8|2682|2693.5|2681.8|15
1682077800000|2023-04-21 11:50:00||2681.8||2680.8||2681.8||2680.8|0
1682078100000|2023-04-21 11:55:00||2681.3||2682.8||2683||2681.3|0
1682078400000|2023-04-21 12:00:00||2683||2682.3||2683.3||2681.5|0
1682078700000|2023-04-21 12:05:00||2681.8||2681.3||2681.8||2680.8|0
1682079000000|2023-04-21 12:10:00||2681.5||2682||2682||2681|0
1682079300000|2023-04-21 12:15:00||2682.3||2683.8||2683.8||2682.3|2
1682079600000|2023-04-21 12:20:00|2693.8|2684.3|2701.8|2687.5|2701.8|2687.5|2693.8|2684|9
1682079900000|2023-04-21 12:25:00|2702.3|2687.8|2702|2688.3|2703|2688.8|2702|2687.8|1
1682080200000|2023-04-21 12:30:00|2701.8|2687.8|2702|2689.5|2702|2689.5|2701|2687.8|0
1682080500000|2023-04-21 12:35:00|2699|2688|2701.5|2690.5|2702|2690.5|2699|2687.8|0
1682080800000|2023-04-21 12:40:00||2689.3||2689.3||2689.3||2689.3|0
1682081400000|2023-04-21 12:50:00|2701.3||2701.3||2701.3||2701.3||0
1682081700000|2023-04-21 12:55:00||2689.5||2689.3||2689.5||2689.3|2
1682082000000|2023-04-21 13:00:00|2700.5||2701.3||2701.3||2700.5||2
1682082600000|2023-04-21 13:10:00||2692.5||2689.5||2692.5||2689.3|5
1682082900000|2023-04-21 13:15:00|2701|2689.3|2700.3|2685.8|2701|2689.3|2700.3|2685.5|31
1682083200000|2023-04-21 13:20:00|2700|2686|2700|2686.3|2700|2686.3|2699.5|2686|0
1682083500000|2023-04-21 13:25:00|2699.5|2687.8|2699.5|2688.3|2699.5|2689.5|2699.5|2687.5|1
1682083800000|2023-04-21 13:30:00|2698.5|2688.5|2698.3|2686.5|2698.5|2688.8|2697.5|2686.3|20
1682084100000|2023-04-21 13:35:00|2698|2686.3|2698|2686.3|2698|2686.5|2698|2686|0
1682084400000|2023-04-21 13:40:00||2686||2686.5||2686.5||2686|0
1682084700000|2023-04-21 13:45:00||2686.8||2687.3||2687.3||2686.5|0
1682085000000|2023-04-21 13:50:00|2700.3|2688|2698.5|2687.5|2700.3|2688|2698.5|2687.3|1
1682085300000|2023-04-21 13:55:00|2698.3|2687.3|2698|2687.8|2698.3|2687.8|2697.5|2687.3|7
1682085600000|2023-04-21 14:00:00||2688||2687.5||2688||2687.5|0
1682085900000|2023-04-21 14:05:00|2698.5|2687.8|2700.3|2688.5|2700.3|2688.5|2698.3|2687.8|13
1682086200000|2023-04-21 14:10:00|2700.5|2688.8|2700.5|2689.8|2700.5|2692.3|2700.5|2688.8|11
1682086500000|2023-04-21 14:15:00|2700.3|2690.3|2704|2693.5|2704|2693.8|2699.5|2690|15
1682320500000|2023-04-24 07:15:00|2686.7|2672|2686.7|2672|2686.7|2672|2686.7|2672|0
1682320800000|2023-04-24 07:20:00|2715.5|2695.5|2702.5|2682|2715.5|2695.5|2702.5|2682|2
1682321100000|2023-04-24 07:25:00|2699.5|2682.5|2699.5|2682.5|2699.5|2682.5|2699.5|2682.5|0
1682321400000|2023-04-24 07:30:00|2703.5|2682.7|2703.5|2689.5|2703.5|2689.5|2703.5|2682.7|8
1682321700000|2023-04-24 07:35:00|2702.5|2683|2695.5|2680.5|2702.5|2684.5|2695.2|2667|12
1682322000000|2023-04-24 07:40:00|2695.2|2680.7|2693.5|2683.2|2695.2|2683.2|2693.5|2680.7|8
1682322300000|2023-04-24 07:45:00|2695.2|2683.7|2695.2|2684.5|2695.2|2684.5|2695.2|2683.2|5
1682322600000|2023-04-24 07:50:00|2695.5|2685|2697.5|2687.5|2700.2|2687.5|2695.5|2684.2|13
1682322900000|2023-04-24 07:55:00|2700.2||2700.7||2700.7||2700.2||2
1682323200000|2023-04-24 08:00:00|2693.7|2685.7|2700.5|2687.5|2700.7|2687.5|2693.7|2685.5|12
1682323500000|2023-04-24 08:05:00||2687.2||2688.7||2689||2687.2|1
1682324100000|2023-04-24 08:15:00||2687.2||2688||2688||2686.7|1
1682324400000|2023-04-24 08:20:00||2688.2||2688.2||2688.5||2688.2|0
1682324700000|2023-04-24 08:25:00|2697.5|2688|2697.5|2688|2697.5|2688|2697.5|2688|0
1682325000000|2023-04-24 08:30:00|2700.5|2689.5|2700.5|2688.2|2700.5|2689.5|2700.5|2688.2|1
1682325300000|2023-04-24 08:35:00||2688.5||2688||2688.5||2688|0
1682325600000|2023-04-24 08:40:00|||||||||1
1682325900000|2023-04-24 08:45:00|2702.5|2688.2|2702.5|2688.5|2702.5|2688.5|2702.5|2688.2|14
1682326200000|2023-04-24 08:50:00|2702.2|2689.5|2702.2|2689.5|2702.2|2689.5|2702.2|2689.5|0
1682326500000|2023-04-24 08:55:00|2702.5|2689.7|2702|2689.7|2702.5|2689.7|2702|2689.7|5
1682326800000|2023-04-24 09:00:00|2702.5|2690|2704.5|2691.7|2704.5|2694.5|2699|2689.7|17
1682327100000|2023-04-24 09:05:00|2704.7|2692.5|2704.7|2692.5|2704.7|2692.5|2704.7|2692.5|0
1682327400000|2023-04-24 09:10:00|2704.5|2692.2|2704|2692|2704.5|2692.2|2704|2692|0
1682327700000|2023-04-24 09:15:00|2703.7|2691.7|2703.7|2692|2703.7|2692|2703.7|2691.7|3
1682328000000|2023-04-24 09:20:00|2703.5|2692.2|2702.2|2689.7|2703.5|2692.2|2702.2|2689.7|8
1682328300000|2023-04-24 09:25:00|2701.5|2690.2|2701.5|2687.2|2701.5|2690.2|2701|2687.2|11
1682328600000|2023-04-24 09:30:00|2700.5|2686.5|2699.5|2685.5|2700.5|2686.5|2699.5|2685.5|10
1682328900000|2023-04-24 09:35:00|2699.2|2685.2|2699.5|2685.2|2699.5|2685.2|2699.2|2685|2
1682329200000|2023-04-24 09:40:00|2699|2685.5|2697.2|2685|2699|2685.5|2697.2|2685|0
1682329500000|2023-04-24 09:45:00|2696.5|2685.5|2695.5|2681|2696.5|2685.5|2695.5|2680.2|31
1682329800000|2023-04-24 09:50:00|2694.5|2679.2|2689.5|2679|2694.5|2681|2687.5|2678.5|1
1682330100000|2023-04-24 09:55:00|2691|2677.5|2689.5|2677.5|2692|2678.5|2689.5|2677.5|19
1682330400000|2023-04-24 10:00:00||2677||2677||2677||2677|2
1682331300000|2023-04-24 10:15:00|2687.2||2687.2||2687.2||2687.2||0
1682331600000|2023-04-24 10:20:00|2685|2673.2|2686.5|2672.5|2687.2|2673.2|2685|2671.7|1
1682331900000|2023-04-24 10:25:00|2687|2670.5|2680.2|2669.5|2687|2670.5|2680.2|2669.2|8
1682332200000|2023-04-24 10:30:00|2680.5|2668.5|2680.5|2669.7|2680.5|2669.7|2680.5|2668.5|20
1682332500000|2023-04-24 10:35:00|2682.5|2670|2682.5|2670|2682.5|2670|2682.5|2670|7
1682333100000|2023-04-24 10:45:00|||||||||1
1682333400000|2023-04-24 10:50:00|2680.5|2669.7|2684.2|2667|2684.5|2670.2|2680.5|2667|4
1682333700000|2023-04-24 10:55:00|2684.5|2667.5|2681.5|2667.5|2684.5|2668|2675.5|2667|16
1682334000000|2023-04-24 11:00:00|2680.5|2667.2|2680.5|2667.5|2680.5|2667.5|2680.5|2667|49
1682334300000|2023-04-24 11:05:00|2679.5|2667|2677.5|2667|2679.5|2667|2677.5|2667|4
1682334600000|2023-04-24 11:10:00|2676.5|2664.5|2675.5|2665.5|2679.2|2665.5|2675.5|2664.5|21
1682334900000|2023-04-24 11:15:00|2677|2665.7|2675.5|2665.7|2677|2666.5|2675.5|2665.7|10
1682335200000|2023-04-24 11:20:00|2677|2664.5|2675.5|2660.2|2677|2664.5|2675.5|2660.2|18
1682335500000|2023-04-24 11:25:00|2674.5|2660|2674.5|2662.5|2674.5|2662.5|2672.5|2659.7|5
1682335800000|2023-04-24 11:30:00|2672.5|2661|2672.5|2656.5|2672.5|2661.5|2672.5|2656.5|17
1682336100000|2023-04-24 11:35:00|2673.5|2658.5|2671.5|2656.5|2674|2658.5|2671.5|2656.2|2
1682336400000|2023-04-24 11:40:00|2671.2|2657.5|2670.5|2658.5|2671.2|2658.5|2667.5|2657.5|4
1682336700000|2023-04-24 11:45:00||2657.5||2659.5||2659.5||2657.5|1
1682337000000|2023-04-24 11:50:00||2660.5||2660.5||2661.2||2659.5|2
1682337300000|2023-04-24 11:55:00|2675|2661.5|2672.5|2660|2675|2662|2672.5|2659.5|25
1682337600000|2023-04-24 12:00:00|2671.5|2659.7|2672.5|2659.5|2675|2662.7|2671.5|2659.5|2
1682337900000|2023-04-24 12:05:00|2671.2||2672.5||2672.5||2670.5||0
1682338200000|2023-04-24 12:10:00||2660.5||2660.5||2660.5||2660.5|0
1682338500000|2023-04-24 12:15:00|2674.7|2660.7|2672.5|2662.5|2674.7|2662.5|2672.5|2660.7|0
1682338800000|2023-04-24 12:20:00|2672.2|2663.5|2672.2|2661.5|2672.2|2663.5|2672.2|2661.5|1
1682339100000|2023-04-24 12:25:00||2662.5||2662.5||2662.5||2662.5|0
1682339400000|2023-04-24 12:30:00|2674.7|2664.5|2674.5|2663|2674.7|2664.5|2671|2662.7|26
1682339700000|2023-04-24 12:35:00|2674.7|2663.2|2674.7|2663.5|2674.7|2664.5|2674.5|2663|0
1682340000000|2023-04-24 12:40:00|2675.5|2663.7|2675.5|2664.5|2675.5|2664.5|2675.5|2663.7|0
1682340300000|2023-04-24 12:45:00|2676.5|2664.7|2676.5|2666.5|2676.5|2666.5|2676.5|2664.7|28
1682340600000|2023-04-24 12:50:00|2674|2666|2677.5|2667.5|2677.5|2668.5|2674|2665.7|8
1682340900000|2023-04-24 12:55:00|2679.2|2667.2|2677.5|2667.5|2679.2|2667.5|2677.5|2667.2|1
1682341200000|2023-04-24 13:00:00||2667.2||2667.5||2667.5||2667|1
1682341500000|2023-04-24 13:05:00|2677|2667|2677|2666.2|2677|2667|2677|2666.2|15
1682341800000|2023-04-24 13:10:00|2676.5|2665.5|2674.7|2665.5|2676.5|2665.7|2674.7|2665.5|0
1682342100000|2023-04-24 13:15:00|2674.5|2665|2674.5|2663.5|2674.5|2665|2674.5|2663.5|3
1682343000000|2023-04-24 13:30:00|2674.2||2674||2674.2||2674||0
1682343300000|2023-04-24 13:35:00|2674.2|2662.5|2673.5|2662.5|2674.2|2662.5|2671.5|2662.5|20
1682343600000|2023-04-24 13:40:00|2673.2|2662.7|2672.7|2662.7|2673.2|2662.7|2672.7|2662.7|0
1682344200000|2023-04-24 13:50:00|2672.5|2663|2675|2665.5|2675|2665.5|2672.5|2663|31
1682344500000|2023-04-24 13:55:00|2674.5|2665.7|2674.5|2662.7|2674.5|2666.5|2674.5|2662.7|6
1682344800000|2023-04-24 14:00:00|2675|2663.5|2674.7|2663.5|2675|2663.5|2674.7|2663.5|4
1682345100000|2023-04-24 14:05:00|2675|2664.2|2674.7|2664.5|2675|2664.5|2674.7|2664.2|2
1682345400000|2023-04-24 14:10:00|2675|2666.7|2677.5|2667.5|2677.5|2667.5|2675|2664.5|14
1682345700000|2023-04-24 14:15:00|2675.5|2664.7|2677.5|2666.7|2682.2|2667.5|2675.5|2664.7|10
1682406900000|2023-04-25 07:15:00|2677.5|2666.7|2677.5|2666.7|2677.5|2666.7|2677.5|2666.7|0
1682407800000|2023-04-25 07:30:00|2665.5|2654.5|2666.5|2654.5|2666.5|2654.5|2665.5|2654.5|0
1682408100000|2023-04-25 07:35:00|2665.5|2652|2662.2|2650.5|2665.5|2652|2662.2|2649.5|20
1682408400000|2023-04-25 07:40:00|2659.5|2649.7|2659.5|2646.5|2659.5|2649.7|2654.5|2644.5|55
1682408700000|2023-04-25 07:45:00|2659.2|2646.7|2656.5|2646.5|2659.2|2646.7|2656.2|2644.7|9
1682409000000|2023-04-25 07:50:00|2659.5|2646.7|2659.2|2647.7|2659.5|2649.5|2658.5|2646.7|50
1682409300000|2023-04-25 07:55:00|2659.5|2646.7|2655.7|2644.7|2659.5|2646.7|2655.7|2644.7|6
1682409600000|2023-04-25 08:00:00|2655.2|2645|2654.5|2642.2|2657|2645|2650.2|2642|57
1682409900000|2023-04-25 08:05:00|2652.5|2642.5|2652.5|2642|2652.5|2642.5|2650.2|2642|13
1682410200000|2023-04-25 08:10:00|2652.2|2642.5|2651.5|2642|2652.5|2642.5|2651.5|2642|11
1682410500000|2023-04-25 08:15:00||2641||2640.5||2641||2639.7|9
1682410800000|2023-04-25 08:20:00|2651.2|2640.7|2651|2640.5|2651.2|2641.5|2651|2640.5|1
1682411100000|2023-04-25 08:25:00|2651.2|2641|2651.5|2641.5|2651.5|2641.5|2651.2|2641|10
1682411400000|2023-04-25 08:30:00|2652.5|2641.2|2652.5|2642|2652.5|2642|2652.5|2641.2|45
1682411700000|2023-04-25 08:35:00||2642.2||2642.5||2642.5||2642.2|2
1682412000000|2023-04-25 08:40:00|2652.2|2642.2|2652.2|2641.5|2652.2|2642.2|2652.2|2641.5|6
1682412300000|2023-04-25 08:45:00|2652.5|2641.7|2652.5|2642|2652.5|2642|2652.2|2641.5|5
1682412600000|2023-04-25 08:50:00||2642.2||2641.7||2642.5||2641.7|5
1682412900000|2023-04-25 08:55:00|2654|2642.5|2654|2642.7|2654|2642.7|2654|2642.5|29
1682413200000|2023-04-25 09:00:00|2653.7|2643|2653.7|2642.7|2653.7|2643.2|2653.5|2642.7|1
1682413800000|2023-04-25 09:10:00|2654|2643|2653.7|2644.5|2654|2644.5|2653.7|2643|10
1682414100000|2023-04-25 09:15:00||2643||2643||2643||2643|3
1682414400000|2023-04-25 09:20:00|2654|2643.2|2655.5|2646.5|2656.7|2646.5|2654|2643.2|44
1682414700000|2023-04-25 09:25:00|2656.5||2656.5||2656.5||2656.5||3
1682415000000|2023-04-25 09:30:00|2655.5|2647.5|2655.5|2646.2|2656.5|2647.5|2655.5|2646.2|20
1682415300000|2023-04-25 09:35:00|2656.5|2644|2656.5|2644.5|2656.5|2644.5|2656.5|2644|1
1682415600000|2023-04-25 09:40:00||2644.7||2646||2646||2644.7|0
1682415900000|2023-04-25 09:45:00|2656.7|2646.2|2658.2|2648|2658.5|2648|2655.5|2646.2|24
1682416200000|2023-04-25 09:50:00|2657.5|2646.2|2657.2|2645.5|2657.5|2647.2|2657.2|2645.5|5
1682416500000|2023-04-25 09:55:00|2657.5|2645|2655.5|2645|2658.2|2645.7|2654.5|2645|10
1682416800000|2023-04-25 10:00:00||2645.2||2646.5||2646.5||2645|0
1682417100000|2023-04-25 10:05:00|2655.2|2646.2|2655.5|2646|2655.5|2646.2|2655.2|2646|1
1682417400000|2023-04-25 10:10:00||2646.2||2646||2646.7||2646|1
1682417700000|2023-04-25 10:15:00|2658.2|2646.2|2658.2|2646.5|2658.2|2646.5|2658.2|2646.2|3
1682418000000|2023-04-25 10:20:00||2646.7||2647.2||2647.2||2646.7|0
1682418300000|2023-04-25 10:25:00||2647.5||2647.2||2647.5||2647.2|0
1682418600000|2023-04-25 10:30:00|2657.5||2657.5||2657.5||2657.5||0
1682418900000|2023-04-25 10:35:00|2658.2|2647.5|2657.5|2647.7|2658.2|2648|2657.5|2647.2|0
1682419500000|2023-04-25 10:45:00|2658.2|2648|2657.2|2645.5|2658.2|2648|2654.2|2645.5|29
1682420100000|2023-04-25 10:55:00|2656.5|2644.5|2656.5|2643.5|2656.5|2644.5|2656.5|2643.2|0
1682420400000|2023-04-25 11:00:00||2643.2||2646.2||2646.2||2642.7|0
1682420700000|2023-04-25 11:05:00||2645.2||2646.5||2646.5||2644.5|0
1682421000000|2023-04-25 11:10:00||2646.7||2646.7||2646.7||2646.7|0
1682421300000|2023-04-25 11:15:00||2646.5||2646.5||2646.5||2646.5|3
1682421600000|2023-04-25 11:20:00||2646.7||2646.5||2646.7||2646.5|1
1682422200000|2023-04-25 11:30:00||2644.5||2643.2||2644.5||2643|0
1682422500000|2023-04-25 11:35:00||2643||2642.2||2643.2||2641.5|0
1682422800000|2023-04-25 11:40:00|2656.2|2641.5|2652.5|2639|2656.2|2641.5|2652.5|2639|4
1682423100000|2023-04-25 11:45:00||2638.7||2639.5||2639.5||2638.7|0
1682423700000|2023-04-25 11:55:00|2651.5|2639|2651.5|2638.5|2651.5|2639|2651.5|2638.5|0
1682424000000|2023-04-25 12:00:00|2650.2|2637.7|2650.2|2637|2650.2|2637.7|2649.7|2636.5|4
1682424300000|2023-04-25 12:05:00|2649.5|2637.2|2649.5|2637.2|2649.5|2637.2|2649.5|2637.2|0
1682424600000|2023-04-25 12:10:00||2637.5||2638.5||2638.5||2637.5|1
1682424900000|2023-04-25 12:15:00|2653|2639.5|2654.5|2640|2654.5|2640|2650.5|2639.5|15
1682425200000|2023-04-25 12:20:00|2653.7|2639.7|2657.2|2642.7|2657.2|2642.7|2651.5|2639.5|28
1682425500000|2023-04-25 12:25:00|2652.5|2642.5|2654.5|2644.5|2654.5|2644.5|2652.5|2642.5|1
1682425800000|2023-04-25 12:30:00|2653.5|2642.5|2654.5|2642|2654.5|2642.5|2652.5|2641|2
1682426700000|2023-04-25 12:45:00|2652.5|2640.5|2652.5|2640.5|2652.5|2640.7|2652.5|2640.5|0
1682427000000|2023-04-25 12:50:00|2655.7|2640.7|2654.5|2641.7|2657|2644.7|2654.5|2640.7|0
1682427300000|2023-04-25 12:55:00|2655.5|2642|2655.5|2642|2655.5|2642.7|2655.5|2642|0
1682427600000|2023-04-25 13:00:00|2654.5|2641.7|2652.5|2639.2|2655.5|2641.7|2652.5|2639.2|0
1682427900000|2023-04-25 13:05:00|2651.5|2639.5|2651|2638.5|2651.5|2640.5|2651|2637.7|9
1682428200000|2023-04-25 13:10:00|2650.5|2638|2650.5|2638|2650.5|2638|2650.5|2637.7|0
1682428500000|2023-04-25 13:15:00|2651.5|2637.7|2651.5|2639|2651.5|2639.2|2651.5|2637.5|0
1682428800000|2023-04-25 13:20:00|2650.5|2639.2|2648.5|2639.5|2650.5|2640|2648.5|2638.7|0
1682429100000|2023-04-25 13:25:00|2649.5|2638.2|2651.5|2639.5|2651.5|2639.5|2649.5|2637.7|3
1682429400000|2023-04-25 13:30:00||2639||2638.7||2639.5||2638.7|0
1682429700000|2023-04-25 13:35:00|2651.2|2638.5|2650.5|2638.5|2651.2|2639|2650.5|2638.5|0
1682430000000|2023-04-25 13:40:00|2650|2637|2640.5|2630.2|2650|2637|2640.5|2629.5|54
1682430300000|2023-04-25 13:45:00|2640.2|2630.5|2637.5|2627.5|2642.5|2630.5|2637.5|2627|64
1682430600000|2023-04-25 13:50:00|2639.2|2627|2640.5|2629|2642.5|2629.5|2639.2|2627|22
1682430900000|2023-04-25 13:55:00|2639.5|2628.7|2637.5|2628.2|2639.5|2628.7|2637|2628|4
1682431200000|2023-04-25 14:00:00|2641.2|2628|2641.5|2628|2641.5|2630.2|2637.5|2628|7
1682431500000|2023-04-25 14:05:00|2642.5|2628.5|2647.2|2629.5|2647.2|2629.5|2642.5|2628.5|6
1682431800000|2023-04-25 14:10:00|2644.7|2628.5|2643.5|2628.7|2644.7|2629.7|2643.5|2628.5|5
1682432100000|2023-04-25 14:15:00||2629.7||2630||2630||2629.7|0
1682494200000|2023-04-26 07:30:00|2635.5|2614|2622.5|2612.2|2635.5|2614|2622.5|2612.2|1
1682494500000|2023-04-26 07:35:00|2633.5|2612.5|2622.5|2613.5|2633.5|2614.7|2622.5|2612.5|31
1682494800000|2023-04-26 07:40:00|2621.5|2613|2619.5|2607|2622.5|2613|2619.5|2607|84
1682495100000|2023-04-26 07:45:00|2617.5|2605.5|2616.5|2604.5|2617.5|2606.5|2613.7|2604.5|19
1682495400000|2023-04-26 07:50:00|2615|2603.5|2617.2|2602.5|2617.2|2605.5|2614.5|2602.2|10
1682495700000|2023-04-26 07:55:00|2617.5|2602.7|2620.5|2609.5|2620.5|2609.5|2617.5|2602.7|3
1682496000000|2023-04-26 08:00:00|2619.5|2608|2619.5|2608|2619.5|2608|2619.5|2608|9
1682496300000|2023-04-26 08:05:00|2617.5|2606.5|2619.5|2605.7|2622|2609.5|2617|2605.7|15
1682496600000|2023-04-26 08:10:00|2619.2|2604.7|2619.2|2603|2619.2|2607.5|2619.2|2603|16
1682496900000|2023-04-26 08:15:00|2617.5|2603.2|2617.5|2605.5|2619.5|2607|2617.5|2603.2|1
1682497200000|2023-04-26 08:20:00|2619.2|2606.5|2619.2|2607.7|2619.2|2609.5|2619.2|2606.5|11
1682497500000|2023-04-26 08:25:00|2619.5|2608|2627.5|2615|2627.7|2615|2619.5|2608|3
1682497800000|2023-04-26 08:30:00|2627.2|2615.5|2627.5|2615.7|2627.5|2616.5|2626.5|2615|32
1682498100000|2023-04-26 08:35:00|2624.5|2616.5|2630.5|2618|2632.2|2619.5|2624.5|2615.7|31
1682498400000|2023-04-26 08:40:00|2627.5|2616.7|2627.5|2615.7|2627.5|2618.2|2627.5|2615.7|26
1682498700000|2023-04-26 08:45:00|2625.5|2618|2627.5|2615.7|2630.2|2618|2625.5|2615.7|12
1682499000000|2023-04-26 08:50:00|2626.5|2615|2626.5|2615|2626.5|2615|2626.5|2615|2
1682499300000|2023-04-26 08:55:00|2626.2|2614|2625.5|2615|2626.2|2615.2|2625.5|2612.7|1
1682499900000|2023-04-26 09:05:00|2626.2|2612.7|2623.5|2612.7|2626.2|2613.7|2621.5|2612.7|10
1682500200000|2023-04-26 09:10:00|2622.5|2614.5|2624.5|2614.5|2625.5|2614.5|2622.5|2614.5|9
1682500500000|2023-04-26 09:15:00|2624|2613|2624|2614.5|2624|2614.5|2624|2613|0
1682500800000|2023-04-26 09:20:00|2623.7|2613|2626.5|2616.5|2626.5|2618.2|2622.5|2613|12
1682501100000|2023-04-26 09:25:00||2615.5||2615.5||2615.7||2615.5|2
1682501400000|2023-04-26 09:30:00||2614.5||2614.5||2614.5||2614.5|1
1682501700000|2023-04-26 09:35:00|2625.2|2612.7|2625.2|2614.7|2625.2|2614.7|2625.2|2612.7|3
1682502000000|2023-04-26 09:40:00|2623.5|2612.7|2623.5|2612|2623.5|2614.7|2623.2|2612|6
1682502300000|2023-04-26 09:45:00|2622.5|2612.5|2622.5|2609.2|2622.5|2612.5|2622.5|2609.2|7
1682502600000|2023-04-26 09:50:00||2608.7||2610.5||2610.5||2608.7|1
1682502900000|2023-04-26 09:55:00|2621.5|2610.7|2621.5|2608|2621.5|2610.7|2621.5|2608|5
1682503200000|2023-04-26 10:00:00|2620.5|2608.5|2616.5|2606.5|2621.5|2608.5|2616.5|2606.5|4
1682503500000|2023-04-26 10:05:00|2620.5|2607|2620.5|2607.5|2620.5|2607.5|2620.5|2607|0
1682503800000|2023-04-26 10:10:00|2619.5|2609.5|2622.5|2609.7|2623.5|2610.5|2619.5|2607.5|6
1682504100000|2023-04-26 10:15:00|2621.5|2608.7|2621.5|2607.7|2621.5|2608.7|2621.5|2607.7|5
1682504400000|2023-04-26 10:20:00|2620.5|2607.5|2619.5|2606.5|2620.5|2607.5|2619.5|2606.5|2
1682504700000|2023-04-26 10:25:00|2617.5|2604.7|2617.5|2603.2|2617.5|2604.7|2612|2603|104
1682505000000|2023-04-26 10:30:00|2612.5|2603|2613.5|2604.5|2617.5|2604.5|2612.5|2603|66
1682505300000|2023-04-26 10:35:00|2616.5|2603|2616.5|2605.5|2616.5|2605.5|2616.5|2603|20
1682505600000|2023-04-26 10:40:00||2605||2607.5||2607.5||2605|1
1682505900000|2023-04-26 10:45:00|2617.5|2609.5|2620.5|2607.5|2623.5|2609.5|2617.5|2607.5|29
1682506200000|2023-04-26 10:50:00|2619.5|2609.5|2620|2609.5|2620.5|2610.2|2617.5|2608.2|13
1682506500000|2023-04-26 10:55:00|2619.5|2608.5|2617.2|2605.7|2619.5|2608.5|2617.2|2605|46
1682506800000|2023-04-26 11:00:00|2617|2606.2|2617|2606.5|2617|2607.7|2617|2606.2|1
1682507100000|2023-04-26 11:05:00|2616.5|2604.7|2616.5|2605.5|2616.5|2605.5|2616.5|2604.7|1
1682507400000|2023-04-26 11:10:00|2616.2||2615.2||2616.2||2615.2||1
1682507700000|2023-04-26 11:15:00|2614.5|2607.2|2616.5|2607.2|2616.5|2607.2|2614.5|2607.2|20
1682508000000|2023-04-26 11:20:00|2617|2607|2618.5|2606.5|2619.5|2609.5|2617|2606.5|25
1682508300000|2023-04-26 11:25:00|2619.5|2606.7|2624.5|2614|2624.5|2614|2619.5|2606.7|6
1682508600000|2023-04-26 11:30:00|2624.2|2616.2|2622.5|2610.2|2624.2|2616.2|2622.5|2610|19
1682508900000|2023-04-26 11:35:00|2624.5|2609.7|2624.5|2612|2624.5|2612|2624.5|2609.7|0
1682509200000|2023-04-26 11:40:00|2626.5|2612.2|2626.5|2614.5|2626.5|2614.5|2626.5|2612.2|5
1682509500000|2023-04-26 11:45:00||2615.2||2614.7||2615.7||2614.5|0
1682509800000|2023-04-26 11:50:00|2627.5|2615|2625.2|2613|2627.5|2615.2|2625.2|2611|1
1682510100000|2023-04-26 11:55:00|2625|2610.7|2624|2610|2625|2612.7|2624|2610|20
1682510400000|2023-04-26 12:00:00|2625|2610.7|2625.5|2613.5|2626.2|2613.7|2624.5|2610.7|5
1682510700000|2023-04-26 12:05:00|2623|2616.5|2624.2|2613|2625.5|2616.5|2623|2611|1
1682511000000|2023-04-26 12:10:00|2624|2613.7|2627.2|2614.7|2627.2|2614.7|2624|2613.7|0
1682511300000|2023-04-26 12:15:00|2627.5|2615|2627.5|2615|2627.5|2615|2627.5|2615|0
1682511600000|2023-04-26 12:20:00|2626.5|2615.5|2626.5|2615.5|2626.5|2615.5|2626.5|2615.5|0
1682511900000|2023-04-26 12:25:00|2627.5|2615.7|2629.5|2619.5|2629.5|2619.5|2627.5|2615.5|12
1682512200000|2023-04-26 12:30:00|2630.5|2618.5|2627.5|2616.5|2630.5|2618.5|2627.5|2616.2|1
1682512500000|2023-04-26 12:35:00|2626.5|2616.7|2626.5|2617.5|2626.5|2617.5|2626.5|2616.5|46
1682512800000|2023-04-26 12:40:00|2627.5|2618.5|2629.2|2618.5|2629.2|2618.5|2627.5|2618.5|4
1682513100000|2023-04-26 12:45:00|2630.5|2618.7|2637.5|2625|2637.5|2625|2630.5|2618.7|8
1682513400000|2023-04-26 12:50:00|2637.2|2625.2|2637.2|2625.2|2637.2|2626.2|2637.2|2625.2|0
1682513700000|2023-04-26 12:55:00|2642.5|2626.2|2639.5|2629.5|2642.5|2632|2637.2|2625.2|56
1682514000000|2023-04-26 13:00:00|2640.5|2629.7|2644.5|2634.5|2645.5|2634.5|2640.5|2629.7|22
1682514300000|2023-04-26 13:05:00|2646.5|2635.5|2644.5|2634.2|2646.5|2635.5|2642.5|2630.5|36
1682514600000|2023-04-26 13:10:00|2646.5|2634|2651.7|2639.5|2651.7|2639.5|2646.5|2634|10
1682514900000|2023-04-26 13:15:00|2651.5|2639.7|2649.5|2636.5|2651.5|2642.5|2649.5|2636.5|60
1682515200000|2023-04-26 13:20:00|2648.5|2634.5|2647|2635.5|2648.5|2635.5|2647|2634.5|5
1682515500000|2023-04-26 13:25:00|2646.7|2635.7|2644.5|2632.5|2646.7|2636.5|2644.5|2631.5|37
1682515800000|2023-04-26 13:30:00|2647|2631.5|2646.5|2634|2647|2634|2645.5|2631.5|4
1682516100000|2023-04-26 13:35:00|2645.5|2633.7|2646.5|2634.5|2647.2|2634.7|2645.5|2633.7|10
1682516400000|2023-04-26 13:40:00|2646.2|2634.2|2644.5|2634.7|2646.2|2634.7|2644.5|2632.7|0
1682516700000|2023-04-26 13:45:00|2644.2|2634.5|2644|2633.5|2644.2|2634.5|2641.5|2631.5|18
1682517000000|2023-04-26 13:50:00|2644.2|2635|2647|2634.7|2648|2636|2644.2|2633.5|28
1682517300000|2023-04-26 13:55:00|2646.5|2635.5|2650.2|2636.2|2650.5|2638.2|2646.2|2633.2|5
1682517600000|2023-04-26 14:00:00|2650.7|2634|2650.5|2639.5|2651.7|2639.5|2650.5|2633.2|25
1682517900000|2023-04-26 14:05:00|2651.7|2642|2652|2642.5|2652|2642.7|2650.5|2639.5|36
1682518200000|2023-04-26 14:10:00|2650.5|2641.5|2651.5|2640.2|2652|2641.5|2650.5|2639.7|14
1682518500000|2023-04-26 14:15:00|2650.5|2640.5|2650.2|2632|2650.5|2640.5|2650|2632|7
1682579700000|2023-04-27 07:15:00|2650.2|2632|2650.2|2632|2650.2|2632|2650.2|2632|0
1682581500000|2023-04-27 07:45:00|2654.5|2641.5|2657.2|2643.5|2657.5|2649|2651|2641.5|10
1682581800000|2023-04-27 07:50:00|2657.5|2642.5|2657.5|2643.5|2657.5|2643.5|2656.2|2642.5|8
1682582100000|2023-04-27 07:55:00||2644.5||2643.7||2644.5||2643.7|19
1682582400000|2023-04-27 08:00:00|2661.2|2644.5|2660.5|2646.5|2661.5|2649.5|2660.5|2644.5|2
1682582700000|2023-04-27 08:05:00|2659.5|2647.5|2659.5|2647.5|2659.5|2647.5|2659.5|2647.5|0
1682583000000|2023-04-27 08:10:00|2659||2659||2659||2659||1
1682583300000|2023-04-27 08:15:00|2659.5||2659.5||2659.5||2659.5||7
1682583600000|2023-04-27 08:20:00|2659.2|2645.7|2657.2|2643.2|2659.2|2645.7|2657.2|2643.2|6
1682583900000|2023-04-27 08:25:00|2657|2643|2652.5|2639.5|2657.2|2643|2652.5|2639.5|18
1682584200000|2023-04-27 08:30:00|2650.5|2637.5|2650.5|2637.5|2650.5|2637.5|2649.5|2636|11
1682584500000|2023-04-27 08:35:00|2650.2|2637|2650.2|2636.2|2650.2|2637|2650.2|2636.2|0
1682585100000|2023-04-27 08:45:00|2648.5|2634.5|2647.5|2635.5|2648.5|2635.5|2647.5|2634.5|0
1682585400000|2023-04-27 08:50:00|2645.5|2635.2|2651.5|2639.5|2651.5|2639.5|2645.5|2635.2|9
1682585700000|2023-04-27 08:55:00|2651.2||2651.5||2651.5||2651.2||0
1682586600000|2023-04-27 09:10:00||2637.5||2639.5||2639.5||2637.5|6
1682586900000|2023-04-27 09:15:00|||||||||1
1682587800000|2023-04-27 09:30:00|2650.5|2637.5|2649|2635.5|2650.5|2637.5|2649|2635.5|0
1682588100000|2023-04-27 09:35:00|2648.5|2636|2647.5|2636|2648.5|2636|2647.5|2636|0
1682588400000|2023-04-27 09:40:00|2649.5|2635.5|2647.5|2633.7|2649.5|2635.5|2647.5|2633.7|14
1682588700000|2023-04-27 09:45:00||2631||2633||2633||2631|1
1682589300000|2023-04-27 09:55:00||2635.7||2634.7||2635.7||2633.7|5
1682589600000|2023-04-27 10:00:00|2645.5|2636|2647.5|2635|2647.5|2636|2645.5|2632|6
1682589900000|2023-04-27 10:05:00||2636||2636||2636||2636|0
1682590200000|2023-04-27 10:10:00|2647|2635.7|2647|2633.2|2647|2635.7|2647|2633.2|5
1682590500000|2023-04-27 10:15:00|2646.5|2636|2646.7|2636|2646.7|2636|2646.5|2636|0
1682590800000|2023-04-27 10:20:00|2647|2637|2651.5|2640|2651.5|2641.5|2647|2637|17
1682591100000|2023-04-27 10:25:00|2651.2|2641.2|2651.2|2641.5|2651.2|2641.5|2651.2|2641.2|0
1682591400000|2023-04-27 10:30:00||2642.5||2638||2642.5||2638|11
1682591700000|2023-04-27 10:35:00||2637.5||2637.5||2637.7||2637.5|0
1682592000000|2023-04-27 10:40:00||2637.2||2637.2||2637.5||2637.2|0
1682592900000|2023-04-27 10:55:00||2637.5||2638.2||2638.2||2637.2|0
1682593200000|2023-04-27 11:00:00||2638.5||2637.7||2639||2637.5|0
1682593500000|2023-04-27 11:05:00|2651.5|2637.5|2651.5|2638|2651.5|2638|2651.5|2637.2|0
1682593800000|2023-04-27 11:10:00|2655|2638.2|2652.2|2638.5|2655|2640.5|2652.2|2637.7|6
1682594400000|2023-04-27 11:20:00|2651.5|2637.7|2651.5|2637.7|2651.5|2637.7|2651.5|2637.7|0
1682595000000|2023-04-27 11:30:00|2650.7|2637|2651.5|2637.7|2651.5|2638.2|2650.7|2637|0
1682595300000|2023-04-27 11:35:00||2637.5||2637.5||2637.5||2637.5|0
1682596500000|2023-04-27 11:55:00|2649.5|2635.7|2649.5|2636.5|2649.5|2636.5|2649.5|2635.7|0
1682596800000|2023-04-27 12:00:00|2651.5|2636.2|2652.2|2639.5|2652.2|2639.5|2651.5|2636|2
1682597100000|2023-04-27 12:05:00|2652.5||2652.5||2652.5||2652.5||0
1682597400000|2023-04-27 12:10:00|2653.2|2639.7|2653.2|2640.5|2653.2|2640.5|2653.2|2639.7|2
1682597700000|2023-04-27 12:15:00|2652.5|2640.7|2656.5|2642|2656.5|2644.5|2652.5|2640.7|12
1682598000000|2023-04-27 12:20:00|2655.5|2644.5|2655.5|2644.5|2655.5|2644.5|2655.5|2644.5|0
1682598600000|2023-04-27 12:30:00|2655.2|2643|2652.5|2642|2655.2|2643|2652.5|2641|14
1682598900000|2023-04-27 12:35:00|2654|2641.7|2653.5|2639.7|2654|2641.7|2652.5|2639.7|7
1682599200000|2023-04-27 12:40:00|2653.2|2639.5|2652.2|2638.2|2653.7|2639.5|2652.2|2638.2|0
1682599500000|2023-04-27 12:45:00|2652.5|2638|2654.7|2640.5|2654.7|2640.5|2649.5|2636.7|2
1682599800000|2023-04-27 12:50:00|2655.2|2640.7|2654.5|2641|2655.2|2641|2650.7|2640.5|18
1682600100000|2023-04-27 12:55:00|2655.5|2640.7|2655.2|2641|2655.5|2641|2655.2|2640.7|0
1682600400000|2023-04-27 13:00:00|2654.2|2640.7|2654.5|2640.7|2654.5|2640.7|2653.5|2640.7|0
1682600700000|2023-04-27 13:05:00||2641||2641.2||2641.5||2641|0
1682601000000|2023-04-27 13:10:00|2655.5|2641.5|2656.5|2644.2|2656.5|2644.2|2655.2|2641.5|10
1682601300000|2023-04-27 13:15:00|2658.5|2644.5|2656|2644.7|2658.5|2647.5|2655.5|2643.7|14
1682601600000|2023-04-27 13:20:00|2656.2|2645.2|2656.2|2644|2656.5|2645.5|2656.2|2644|0
1682601900000|2023-04-27 13:25:00|2656|2643.7|2656.2|2643.5|2656.2|2644.5|2656|2643.5|0
1682602200000|2023-04-27 13:30:00|2656|2644.2|2656|2643.5|2656.2|2644.2|2656|2643.5|0
1682602500000|2023-04-27 13:35:00|2656.2|2643.7|2656.2|2643.5|2656.2|2643.7|2656.2|2643.5|0
1682602800000|2023-04-27 13:40:00||2642.5||2642.5||2642.5||2642.5|1
1682603100000|2023-04-27 13:45:00|2656|2642.2|2655|2641.5|2656|2642.2|2655|2640.7|16
1682603400000|2023-04-27 13:50:00|2654.5||2654.5||2654.5||2654.5||0
1682603700000|2023-04-27 13:55:00|2654.2||2654.2||2654.2||2654.2||0
1682604000000|2023-04-27 14:00:00|2654|2636.5|2654|2641.5|2654|2641.5|2654|2636.5|0
1682604300000|2023-04-27 14:05:00|2649.5|2637.5|2651.5|2638.5|2653.5|2638.5|2649.5|2637.5|2
1682604600000|2023-04-27 14:10:00|2650.5|2639.5|2650.5|2639.7|2650.5|2639.7|2650.5|2639.5|0
1682604900000|2023-04-27 14:15:00|2655.2|2639.5|2655.2|2639.5|2655.2|2641.5|2655.2|2639.5|3
1682666100000|2023-04-28 07:15:00|2655.2|2639.5|2655.2|2639.5|2655.2|2639.5|2655.2|2639.5|0
1682667300000|2023-04-28 07:35:00|2660.5|2652.5|2666.5|2652.5|2666.5|2652.5|2660.5|2652.5|9
1682667600000|2023-04-28 07:40:00|2666.2|2649|2661.5|2651|2666.2|2651.5|2661.5|2648.5|21
1682667900000|2023-04-28 07:45:00|2660.7|2650.7|2659.5|2648|2660.7|2650.7|2659.5|2646.7|15
1682668200000|2023-04-28 07:50:00|2659.2|2644.7|2659.5|2645|2659.5|2645|2657|2643|5
1682668500000|2023-04-28 07:55:00|2657.5|2643.5|2657.5|2643.7|2657.5|2645.5|2657.5|2643.5|50
1682668800000|2023-04-28 08:00:00|2657.2|2643.5|2650|2636.5|2657.2|2643.5|2647.5|2636.5|23
1682669100000|2023-04-28 08:05:00|2649.7|2635|2647|2632.7|2649.7|2635|2645.2|2630.5|28
1682669400000|2023-04-28 08:10:00|2646.7|2631|2640|2628|2647|2631|2640|2628|15
1682669700000|2023-04-28 08:15:00|2638.2|2626|2638.5|2626.2|2640.5|2627|2637.5|2626|4
1682670000000|2023-04-28 08:20:00|2637.7|2625.7|2639.5|2626.7|2642.7|2629.5|2637.5|2624.7|25
1682670300000|2023-04-28 08:25:00|2638.7|2624.7|2632.5|2618.5|2638.7|2624.7|2632.5|2618.2|67
1682670600000|2023-04-28 08:30:00|2632.2|2616.5|2627.5|2616.7|2632.2|2616.7|2627.5|2615.5|16
1682670900000|2023-04-28 08:35:00|2630.2|2617|2630.5|2618|2632|2619.5|2629.5|2616.7|22
1682671200000|2023-04-28 08:40:00|2629.5|2618.2|2625.5|2611|2629.5|2618.2|2623.5|2609.5|60
1682671500000|2023-04-28 08:45:00|2628.2|2612.2|2625.5|2611.7|2628.7|2614.5|2625.5|2611.7|0
1682671800000|2023-04-28 08:50:00|2622.5|2612.5|2625.5|2613.7|2625.5|2613.7|2622.5|2612.5|11
1682672100000|2023-04-28 08:55:00|2623.5|2615.5|2623.5|2613.5|2625.5|2615.5|2623.5|2612.5|22
1682672400000|2023-04-28 09:00:00|2627.5|2614.5|2626.2|2615.5|2627.5|2615.5|2624.2|2611.5|16
1682672700000|2023-04-28 09:05:00|2628.7|2617.5|2628.5|2615.7|2631.2|2621.2|2627.5|2615.2|72
1682673000000|2023-04-28 09:10:00|2628.2|2614.7|2627.5|2615.5|2628.2|2618.5|2626.5|2612.7|15
1682673300000|2023-04-28 09:15:00|2627.7|2614.7|2627.5|2615.2|2627.7|2615.2|2626.5|2613.7|0
1682673600000|2023-04-28 09:20:00|2626.5|2615.5|2630|2618.5|2630|2618.5|2626.5|2615.5|55
1682673900000|2023-04-28 09:25:00|2630.2|2618.7|2630.7|2619.7|2630.7|2621.2|2630|2618.5|46
1682674200000|2023-04-28 09:30:00|2630.5|2620|2630.2|2619.5|2630.5|2620|2630.2|2619|8
1682674500000|2023-04-28 09:35:00|2630.5|2620.5|2630.2|2618.7|2630.5|2620.5|2630.2|2618.5|12
1682674800000|2023-04-28 09:40:00|2630.5|2619.5|2630.2|2619.7|2630.5|2621.5|2627.5|2619.5|21
1682675100000|2023-04-28 09:45:00|2629.5|2619|2630|2618.5|2630.2|2619|2629.5|2617.5|0
1682675400000|2023-04-28 09:50:00|2630.2|2620.5|2630.5|2619.5|2630.7|2621.5|2630.2|2618.5|30
1682675700000|2023-04-28 09:55:00|2630.7|2619|2630.7|2619.7|2630.7|2619.7|2630.7|2617.5|0
1682676000000|2023-04-28 10:00:00|2632.5|2620.2|2633.5|2624.5|2636|2624.5|2632.5|2620.2|5
1682676300000|2023-04-28 10:05:00|2634.5|2625.5|2635.5|2627.2|2635.5|2627.2|2634.5|2625.5|0
1682676600000|2023-04-28 10:10:00|2639.2|2626.5|2637.5|2626.5|2640.5|2628.2|2635.5|2624.2|20
1682676900000|2023-04-28 10:15:00|2637|2625.5|2634.5|2625.5|2637|2625.5|2634.5|2625.5|9
1682677200000|2023-04-28 10:20:00|2636.5|2623.2|2637|2624.5|2637|2624.7|2632|2623.2|2
1682677500000|2023-04-28 10:25:00||2624.7||2624.7||2624.7||2624.7|0
1682677800000|2023-04-28 10:30:00||2625||2625||2625||2625|0
1682678100000|2023-04-28 10:35:00|2634.5||2637||2637||2634.5||0
1682678400000|2023-04-28 10:40:00|2637.5|2626.2|2635.5|2624|2639.5|2631.2|2635.5|2623.2|2
1682678700000|2023-04-28 10:45:00|2635|2623.5|2632.7|2623|2635|2624.5|2632.5|2623|5
1682679000000|2023-04-28 10:50:00|2632.5|2621.7|2632|2619.7|2632.5|2621.7|2632|2619.7|41
1682679300000|2023-04-28 10:55:00|2631.5|2619|2630.2|2618.5|2631.5|2619.5|2627.5|2617.7|15
1682679600000|2023-04-28 11:00:00|2628.5|2617.2|2628.5|2616.7|2628.5|2617.2|2628.5|2616.7|20
1682679900000|2023-04-28 11:05:00|2627.5|2618.5|2628.5|2616.7|2628.5|2618.5|2627.5|2616.7|16
1682680200000|2023-04-28 11:10:00||2617.5||2616.7||2617.5||2616.7|1
1682680500000|2023-04-28 11:15:00|2627.5|2615.7|2628.5|2619.5|2628.5|2619.5|2626.5|2615.5|18
1682680800000|2023-04-28 11:20:00|2630.2|2618.7|2630|2618.5|2630.2|2618.7|2630|2618.5|0
1682681100000|2023-04-28 11:25:00|2630.2|2619.5|2632|2619.7|2632|2619.7|2630.2|2619.5|15
1682681400000|2023-04-28 11:30:00|2634.5|2622|2635|2622.7|2635|2622.7|2634.5|2622|20
1682681700000|2023-04-28 11:35:00|2634.5|2622|2634|2622|2634.5|2622|2634|2622|0
1682682600000|2023-04-28 11:50:00|2632.5|2620.5|2630.5|2620.2|2632.5|2620.5|2630.5|2620.2|0
1682682900000|2023-04-28 11:55:00|2627.5|2619.5|2626.5|2616.5|2627.5|2619.5|2624.5|2614.2|30
1682683200000|2023-04-28 12:00:00||2615.5||2613.7||2615.5||2613.7|0
1682683500000|2023-04-28 12:05:00|2626.2|2612.2|2624.5|2612|2626.2|2614|2624.5|2611.7|3
1682683800000|2023-04-28 12:10:00|2623.5|2611.7|2627.2|2614.7|2627.2|2614.7|2623.5|2611.7|14
1682684100000|2023-04-28 12:15:00|2626.5|2612.5|2626.5|2614|2626.5|2614|2626.5|2612|0
1682684700000|2023-04-28 12:25:00|2623|2614.2|2631.5|2619|2631.5|2619|2623|2614.2|10
1682685000000|2023-04-28 12:30:00|2631.2|2616.2|2629.5|2615.2|2631.5|2616.5|2624.5|2615|10
1682685300000|2023-04-28 12:35:00|2627.5|2616.5|2627.5|2617|2627.5|2617|2627.5|2616.5|1
1682685600000|2023-04-28 12:40:00|2625.5|2616.7|2624.7|2613|2625.5|2616.7|2624.5|2613|12
1682685900000|2023-04-28 12:45:00|2627.5|2616.7|2627|2613.5|2627.5|2616.7|2627|2613|10
1682686200000|2023-04-28 12:50:00|2622.5|2613.7|2626.5|2614|2627|2614.5|2622.5|2613.7|1
1682686500000|2023-04-28 12:55:00|2625.5|2614.2|2632.2|2618|2632.2|2618|2625.5|2614.2|22
1682686800000|2023-04-28 13:00:00|2629.5|2616.5|2626.5|2616.5|2629.5|2616.5|2626.5|2616.5|0
1682687100000|2023-04-28 13:05:00|2629.5|2615.5|2630.5|2616.2|2630.5|2616.2|2629.5|2615.5|10
1682687400000|2023-04-28 13:10:00|2629.7|2616|2627.5|2613.7|2630|2616|2627.5|2613.7|0
1682687700000|2023-04-28 13:15:00|2627.2|2613.5|2624.5|2612|2627.2|2613.5|2624.5|2612|10
1682688000000|2023-04-28 13:20:00||2612.5||2612.5||2612.5||2612.5|1
1682688300000|2023-04-28 13:25:00||2612.7||2612.5||2612.7||2612.5|1
1682688600000|2023-04-28 13:30:00||2613||2613||2613||2613|5
1682688900000|2023-04-28 13:35:00|||||||||1
1682689200000|2023-04-28 13:40:00|2622.5|2612|2622.5|2611.7|2622.5|2612|2622.5|2611.7|11
1682689500000|2023-04-28 13:45:00||2612||2612||2612||2612|0
1682689800000|2023-04-28 13:50:00|2623.5||2624.5||2624.5||2623.5||0
1682690100000|2023-04-28 13:55:00|2628|2613.2|2627.5|2614.5|2628.5|2614.5|2627.5|2613.2|0
1682690400000|2023-04-28 14:00:00|2630.5|2613.2|2630.5|2614.5|2630.5|2614.5|2630.5|2611.7|10
1682690700000|2023-04-28 14:05:00|2627.5||2627.5||2627.5||2627.5||0
1682691000000|2023-04-28 14:10:00|2624.5|2611.7|2624.5|2613.5|2624.5|2613.5|2624.5|2611.7|2
1682691300000|2023-04-28 14:15:00|2627.5|2614|2627.5|2613.5|2627.5|2614.5|2627.5|2613.5|8
1683011700000|2023-05-02 07:15:00|2627.5|2613.5|2627.5|2613.5|2627.5|2613.5|2627.5|2613.5|0
1683012900000|2023-05-02 07:35:00|2627.2|2614.5|2623.2|2607|2627.2|2614.5|2622.2|2582.5|20
1683013200000|2023-05-02 07:40:00|2622.5|2607.2|2622.2|2609.5|2622.5|2610.2|2622.2|2607.2|0
1683013500000|2023-05-02 07:45:00|2624.2|2610.2|2626.5|2613.5|2627.5|2613.5|2624|2609.5|54
1683013800000|2023-05-02 07:50:00|2626.7|2611.7|2618.5|2605.7|2626.7|2611.7|2617.5|2601.5|51
1683014100000|2023-05-02 07:55:00|2618.2|2606.5|2612.5|2601.7|2618.5|2606.5|2609.7|2599|46
1683014400000|2023-05-02 08:00:00|2612.2|2601.5|2608.5|2598|2612.2|2601.5|2607.5|2597.5|79
1683014700000|2023-05-02 08:05:00||2597.7||2598||2598.5||2597.7|11
1683015000000|2023-05-02 08:10:00|2608.2|2597.7|2611|2598.2|2611|2600.2|2608.2|2597.7|15
1683015300000|2023-05-02 08:15:00|2611.7||2608.7||2611.7||2608.7||0
1683015600000|2023-05-02 08:20:00|2606|2597.7|2608.7|2597.7|2608.7|2597.7|2606|2597.5|10
1683015900000|2023-05-02 08:25:00||2597.5||2597.7||2597.7||2597.5|10
1683016200000|2023-05-02 08:30:00|2606.5|2601.5|2613.5|2601.5|2613.5|2601.5|2606.5|2601.5|8
1683016500000|2023-05-02 08:35:00|2612.5|2600|2612.5|2601.2|2614.5|2601.2|2611.5|2597.7|0
1683016800000|2023-05-02 08:40:00|2611.5|2602.2|2611.5|2601.2|2611.5|2602.5|2611.5|2601.2|1
1683017400000|2023-05-02 08:50:00|2611.2|2599.5|2611.2|2599.5|2611.2|2599.5|2611.2|2599.5|10
1683017700000|2023-05-02 08:55:00|2611|2599.7|2608.5|2597.7|2611.2|2599.7|2608.5|2597.5|0
1683018000000|2023-05-02 09:00:00|2608.2|2597.5|2608.5|2596.7|2608.5|2597.5|2606.5|2593.5|157
1683018300000|2023-05-02 09:05:00|2607.5|2597|2609.5|2598.5|2609.5|2598.5|2605.7|2596|3
1683018600000|2023-05-02 09:10:00|2610.5|2599|2610.2|2598.5|2610.5|2599.2|2610.2|2598.5|0
1683018900000|2023-05-02 09:15:00|2610|2597.7|2610|2596|2610|2598|2610|2595.2|2
1683019200000|2023-05-02 09:20:00||2596.5||2596.7||2596.7||2596.5|0
1683019500000|2023-05-02 09:25:00||2597.2||2598.5||2598.5||2597.2|1
1683019800000|2023-05-02 09:30:00||2598.7||2599||2599||2598.7|0
1683020400000|2023-05-02 09:40:00|2610.2|2599.5|2611.5|2599.7|2611.5|2599.7|2610.2|2599.5|0
1683021000000|2023-05-02 09:50:00||2600||2600.5||2600.5||2600|0
1683021300000|2023-05-02 09:55:00|2614.2||2612.5||2614.2||2612.5||32
1683021900000|2023-05-02 10:05:00|2610.5|2600|2610.5|2599|2610.5|2600|2610.5|2599|1
1683022200000|2023-05-02 10:10:00||2598.7||2598.7||2598.7||2598.7|0
1683022500000|2023-05-02 10:15:00|2610.2|2597.2|2609.5|2597.2|2610.5|2597.2|2609.5|2597.2|10
1683022800000|2023-05-02 10:20:00|2609.7|2595.5|2606|2596.5|2610|2596.5|2604.2|2595.5|13
1683023100000|2023-05-02 10:25:00|2607|2596.2|2606.5|2596.5|2607|2596.5|2606.5|2596.2|0
1683023400000|2023-05-02 10:30:00|2607.2|2596.2|2605.5|2593|2607.2|2596.2|2605.5|2592|24
1683023700000|2023-05-02 10:35:00|2605|2592.7|2604.5|2592.2|2605|2593.5|2604.5|2592|3
1683024000000|2023-05-02 10:40:00||2592.5||2592.7||2592.7||2592.5|0
1683024300000|2023-05-02 10:45:00||2593||2593||2593||2593|0
1683024600000|2023-05-02 10:50:00|2604||2604.5||2604.5||2604||5
1683024900000|2023-05-02 10:55:00||2593.2||2594||2594||2593.2|0
1683025200000|2023-05-02 11:00:00||2594.2||2594.5||2594.5||2594.2|0
1683025500000|2023-05-02 11:05:00|2604.2|2594.2|2604.2|2593|2604.2|2594.2|2604.2|2592.7|9
1683025800000|2023-05-02 11:10:00|2604|2593.5|2604.5|2593.5|2604.5|2593.5|2604|2593.5|10
1683026100000|2023-05-02 11:15:00|2606.5|2593.7|2606.5|2594.5|2606.5|2594.5|2606.5|2593.7|0
1683026400000|2023-05-02 11:20:00|2606.2|2594.2|2606.5|2594.2|2606.5|2594.2|2606|2594.2|0
1683026700000|2023-05-02 11:25:00|2606.2|2594|2606.5|2594.2|2606.5|2594.2|2605.7|2594|0
1683027300000|2023-05-02 11:35:00|2606.2|2597.5|2606.2|2597.5|2606.2|2597.5|2606.2|2597.5|1
1683027600000|2023-05-02 11:40:00|2605.7|2594.2|2606.2|2594|2606.2|2595.5|2605.7|2593.7|12
1683027900000|2023-05-02 11:45:00|2606|2593.7|2605.5|2594|2606|2594|2605.5|2593.7|0
1683028200000|2023-05-02 11:50:00|2605.2|2594.2|2606.5|2594.2|2606.5|2594.2|2605|2594.2|0
1683028500000|2023-05-02 11:55:00|2607.7|2595.2|2609.5|2597|2609.5|2597|2607.5|2595.2|1
1683028800000|2023-05-02 12:00:00|2609.2|2596.7|2604.5|2596|2609.2|2596.7|2604.5|2594.5|1
1683029400000|2023-05-02 12:10:00|||||||||3
1683029700000|2023-05-02 12:15:00||2595.7||2594||2595.7||2594|21
1683030000000|2023-05-02 12:20:00|2604.2|2593|2603|2593.2|2604.2|2593.5|2603|2592.5|0
1683030300000|2023-05-02 12:25:00|2603.5|2592.5|2603.5|2593.5|2603.5|2593.5|2603.5|2592.5|20
1683030600000|2023-05-02 12:30:00|2603.7|2594.2|2603.7|2595.5|2606.2|2595.7|2601.7|2593.5|62
1683030900000|2023-05-02 12:35:00|2604.5||2603.7||2604.5||2603.7||0
1683031200000|2023-05-02 12:40:00|2603.5|2594.5|2605.5|2595|2605.5|2595|2603.2|2593.7|14
1683031500000|2023-05-02 12:45:00|2605.2|2593.7|2605|2593.7|2605.2|2593.7|2605|2593.7|0
1683031800000|2023-05-02 12:50:00|2604.5|2594|2605.5|2593.7|2606.5|2594|2604.5|2593.7|0
1683032400000|2023-05-02 13:00:00|2605.2||2605.5||2605.5||2605.2||0
1683032700000|2023-05-02 13:05:00|2605.2|2594|2603.5|2593.7|2605.5|2594.2|2603.5|2593.7|0
1683033000000|2023-05-02 13:10:00||2594||2594||2594||2594|0
1683033300000|2023-05-02 13:15:00|2603|2593.7|2601.7|2592.7|2603|2593.7|2601.7|2592.5|42
1683033600000|2023-05-02 13:20:00|2602.5|2592|2605.5|2593.7|2605.5|2595.5|2602|2592|27
1683033900000|2023-05-02 13:25:00|2606|2594.5|2606.5|2598.2|2606.5|2598.2|2606|2594.5|10
1683034200000|2023-05-02 13:30:00|2606.2|2596.2|2606.5|2595.5|2606.5|2596.2|2606.2|2594.5|12
1683034500000|2023-05-02 13:35:00|2605.5||2603.7||2605.5||2603.7||0
1683034800000|2023-05-02 13:40:00|2607.2|2596.5|2610.2|2597.7|2610.2|2597.7|2607.2|2596.5|1
1683035100000|2023-05-02 13:45:00|2607.5|2597|2607.5|2597|2607.5|2597|2607.5|2597|3
1683035400000|2023-05-02 13:50:00|2610.2|2597.2|2610.5|2597.7|2611.7|2597.7|2610.2|2597.2|0
1683035700000|2023-05-02 13:55:00|2610.2|2597|2613.5|2600|2614.2|2603.7|2609.2|2597|37
1683036000000|2023-05-02 14:00:00|2614.2|2597.5|2617.5|2598.7|2617.5|2598.7|2614|2597.5|45
1683036300000|2023-05-02 14:05:00|2619.7|2599.5|2619.7|2609.5|2619.7|2609.5|2619.7|2599.5|1
1683036600000|2023-05-02 14:10:00|2621.7|2603.5|2619.5|2609.5|2621.7|2610.5|2617.5|2603.5|45
1683036900000|2023-05-02 14:15:00|2618.5|2609.7|2622|2609.5|2622|2609.7|2618.5|2607.5|23
1683098100000|2023-05-03 07:15:00||2609.5||2609.5||2609.5||2609.5|0
1683099000000|2023-05-03 07:30:00|2622.5|2597.5|2629.5|2607.5|2629.5|2607.5|2622.5|2597.5|0
1683099300000|2023-05-03 07:35:00|2627.5|2608.5|2637.5|2621.5|2637.5|2621.5|2627.5|2608.5|18
1683099600000|2023-05-03 07:40:00|2636.5|2622.5|2634.5|2624.5|2636.5|2624.5|2631.5|2621.5|3
1683099900000|2023-05-03 07:45:00|2635.5|2626.5|2632.5|2623.5|2635.5|2626.5|2632.5|2621.7|29
1683100200000|2023-05-03 07:50:00|2633|2622.7|2633.5|2622.7|2634.5|2622.7|2633|2622.7|24
1683100500000|2023-05-03 07:55:00|2634.5|2621.7|2631.5|2622|2634.5|2626.2|2631.5|2621.7|1
1683100800000|2023-05-03 08:00:00|2634.2|2622.2|2635.2|2623.7|2635.2|2623.7|2634.2|2622.2|14
1683101100000|2023-05-03 08:05:00|2635.5|2624|2636.5|2624.5|2636.5|2624.5|2635.5|2624|43
1683101400000|2023-05-03 08:10:00|2637.5|2624.7|2644.5|2630.2|2645|2631|2637.5|2624.7|13
1683101700000|2023-05-03 08:15:00|2641.5|2629.5|2638.5|2624.7|2641.5|2633|2638.5|2624.7|3
1683102000000|2023-05-03 08:20:00|2638.2|2626.5|2637|2624.7|2638.5|2629.5|2637|2624.7|2
1683102300000|2023-05-03 08:25:00|2636.7||2636.5||2636.7||2636.5||0
1683102600000|2023-05-03 08:30:00|2636.2|2624.5|2635.5|2622|2636.2|2624.5|2635.5|2621.5|2
1683102900000|2023-05-03 08:35:00|2635.2|2622.5|2636.7|2626.5|2636.7|2626.5|2635.2|2622.5|22
1683103200000|2023-05-03 08:40:00|2638.5|2626.7|2641.5|2629.5|2643.5|2630.2|2638.5|2626.7|30
1683103800000|2023-05-03 08:50:00|2641.2|2628.2|2641.2|2627.2|2641.2|2628.2|2641.2|2627.2|0
1683104100000|2023-05-03 08:55:00|2641|2627|2639.5|2625.7|2641.2|2627|2639.5|2625.5|0
1683104700000|2023-05-03 09:05:00||2626||2626.7||2626.7||2625.7|0
1683105000000|2023-05-03 09:10:00|2644.7|2627|2645|2631|2645|2631.5|2644.5|2626.7|2
1683105300000|2023-05-03 09:15:00|2644.7||2642.5||2644.7||2642.5||0
1683105600000|2023-05-03 09:20:00|2639|2629.5|2639|2627.5|2639|2629.5|2639|2627.2|18
1683105900000|2023-05-03 09:25:00|2637.5|2627.2|2637.5|2626.5|2637.5|2627.2|2637.5|2626.5|0
1683106200000|2023-05-03 09:30:00|2639|2626.7|2639|2629.5|2639|2629.5|2639|2626.7|5
1683106800000|2023-05-03 09:40:00||2627.5||2627||2627.7||2627|0
1683107100000|2023-05-03 09:45:00|2641.5|2626.7|2641.5|2627.7|2641.5|2628.2|2641.5|2626.7|7
1683107400000|2023-05-03 09:50:00|2641.2|2628.7|2642.5|2631.5|2642.5|2631.5|2641.2|2628|20
1683107700000|2023-05-03 09:55:00|2645|2632|2647.5|2633.5|2647.5|2633.5|2640.5|2632|7
1683108000000|2023-05-03 10:00:00|2646.5|2633.7|2647.5|2633.7|2647.5|2633.7|2646.5|2633.7|0
1683108300000|2023-05-03 10:05:00|2646|2638|2649.5|2639.5|2650|2639.5|2646|2633.7|83
1683108600000|2023-05-03 10:10:00|2650|2642|2656|2642.7|2656.2|2646.2|2650|2642|87
1683108900000|2023-05-03 10:15:00|2655.5|2643|2655|2643.7|2655.5|2646.5|2653.7|2643|72
1683109200000|2023-05-03 10:20:00|2656|2647|2657.5|2643.5|2657.5|2647|2656|2643.5|16
1683109500000|2023-05-03 10:25:00|2656.5|2645.5|2654.5|2644|2656.7|2645.5|2654.5|2643.5|10
1683109800000|2023-05-03 10:30:00|2654.2|2643.5|2654.5|2643.5|2654.5|2643.5|2652.5|2642|20
1683110100000|2023-05-03 10:35:00|2654.2||2654||2654.5||2653.5||0
1683110400000|2023-05-03 10:40:00|2653.2|2643|2653|2642|2653.2|2643|2652.7|2642|41
1683110700000|2023-05-03 10:45:00|2654.2|2642.2|2654|2642.7|2654.2|2642.7|2653.7|2642.2|0
1683111000000|2023-05-03 10:50:00|2653.7|2642.2|2650.5|2639.5|2653.7|2642.2|2650.5|2639.5|26
1683111300000|2023-05-03 10:55:00|2650|2639.2|2649.5|2638.2|2650|2639.2|2649.5|2638.2|8
1683111600000|2023-05-03 11:00:00|2650.5|2638.7|2650.7|2638.5|2651.2|2638.7|2650|2638.2|0
1683111900000|2023-05-03 11:05:00|2651.5|2639.2|2651.5|2639.5|2651.5|2639.5|2650.5|2639.2|20
1683112200000|2023-05-03 11:10:00|2651.2|2638.7|2652.2|2639.7|2652.2|2639.7|2650.5|2638.2|30
1683112500000|2023-05-03 11:15:00|2652.5|2640|2653.5|2642|2653.5|2642|2652.5|2640|0
1683112800000|2023-05-03 11:20:00|2654|2642.5|2653.7|2642.5|2654|2642.5|2653.5|2642.5|10
1683113100000|2023-05-03 11:25:00|2654|2643|2654.5|2643.2|2654.5|2643.2|2653.7|2643|12
1683113400000|2023-05-03 11:30:00|2654.2|2643|2654.5|2643.5|2654.5|2643.5|2654.2|2643|0
1683113700000|2023-05-03 11:35:00|2654.2|2643.7|2652|2640|2654.2|2644|2652|2640|30
1683114000000|2023-05-03 11:40:00|2652.5|2640.5|2649.5|2637.7|2653.2|2640.7|2649.5|2636.7|2
1683114300000|2023-05-03 11:45:00|2649.2|2637.5|2651.5|2640.5|2652.2|2640.5|2649.2|2637.5|22
1683114600000|2023-05-03 11:50:00|2650.2|2638.5|2650|2637.5|2650.2|2638.5|2650|2636.7|20
1683114900000|2023-05-03 11:55:00|2650.2|2637.7|2649.5|2637.5|2650.2|2637.7|2649.5|2636|0
1683115200000|2023-05-03 12:00:00||2637.7||2637.7||2637.7||2637.7|1
1683115500000|2023-05-03 12:05:00|2651|2638.5|2651|2638.5|2651|2638.5|2651|2638.5|0
1683115800000|2023-05-03 12:10:00|2650.7|2639|2651|2639|2651|2639|2650.7|2639|0
1683116100000|2023-05-03 12:15:00|2650.7|2639.5|2651|2639|2651.2|2639.5|2650.2|2638.2|1
1683116400000|2023-05-03 12:20:00|2650.5|2638.7|2647.5|2635.5|2650.5|2638.7|2647.2|2633.5|25
1683116700000|2023-05-03 12:25:00|2648.7|2639.5|2648.5|2636.5|2648.7|2639.5|2648.5|2636.5|25
1683117300000|2023-05-03 12:35:00|2647.5|2635.7|2646.5|2633.7|2648.7|2636.5|2642.5|2633.7|15
1683117600000|2023-05-03 12:40:00|2647.5||2645.5||2647.5||2645.5||7
1683117900000|2023-05-03 12:45:00|2644.7|2633.5|2643.5|2630.5|2644.7|2633.5|2643.5|2629.7|11
1683118200000|2023-05-03 12:50:00|2644.2|2630.7|2644.5|2630.7|2644.5|2631|2644.2|2630.7|0
1683118500000|2023-05-03 12:55:00|2643.7||2644.5||2644.5||2639||0
1683118800000|2023-05-03 13:00:00|2644|2630.5|2642|2629.5|2644|2630.5|2642|2629.5|4
1683119100000|2023-05-03 13:05:00|2642.2||2642.2||2642.7||2641||0
1683119400000|2023-05-03 13:10:00|2642.5|2629.7|2642|2632.5|2642.5|2632.5|2641.5|2629.7|15
1683119700000|2023-05-03 13:15:00|2642.5|2633.5|2644.5|2630.5|2644.5|2633.5|2642.5|2630.5|16
1683120000000|2023-05-03 13:20:00||2633.5||2633.5||2633.5||2632.2|0
1683120300000|2023-05-03 13:25:00|2647.7|2634.5|2647.5|2633.7|2647.7|2634.5|2647.5|2633.7|0
1683120600000|2023-05-03 13:30:00|2649.7|2634|2650.5|2637.5|2650.5|2637.5|2649.7|2633.7|0
1683120900000|2023-05-03 13:35:00|2650.2|2637|2651.5|2637|2651.5|2637|2649.5|2634|0
1683121200000|2023-05-03 13:40:00|2651.7|2635.5|2651.7|2639.5|2651.7|2639.5|2651.7|2635.5|0
1683121500000|2023-05-03 13:45:00|2650.5|2640|2650.5|2640.5|2650.5|2640.5|2650.2|2640|2
1683121800000|2023-05-03 13:50:00|2650.2|2639.5|2652.5|2640.7|2654.5|2642.5|2650|2638.2|7
1683122100000|2023-05-03 13:55:00|2650.5|2641|2652.5|2637.5|2652.5|2641.5|2650.5|2635|22
1683122400000|2023-05-03 14:00:00|2654.5|2637.7|2654.5|2639.5|2654.5|2639.5|2654.5|2637.7|0
1683123000000|2023-05-03 14:10:00||2641||2642.5||2642.5||2641|0
1683123300000|2023-05-03 14:15:00||2643||2642.5||2645.5||2642.5|16
1683184500000|2023-05-04 07:15:00|2654.5|2642.5|2654.5|2642.5|2654.5|2642.5|2654.5|2642.5|0
1683185400000|2023-05-04 07:30:00|2649.5|2615.5|2651.2|2634.5|2651.5|2634.5|2649.5|2615.5|0
1683185700000|2023-05-04 07:35:00|2657|2635|2657.5|2643.5|2661.5|2643.5|2649.5|2615.5|6
1683186000000|2023-05-04 07:40:00|2661.5|2645|2660.5|2646.5|2661.5|2646.5|2660.5|2643.5|13
1683186300000|2023-05-04 07:45:00|2659.5|2646.7|2659.5|2649.5|2660.5|2649.5|2659.5|2646.5|0
1683186600000|2023-05-04 07:50:00|2658.5|2646.5|2658.5|2649.5|2658.5|2649.5|2652.5|2643.2|85
1683186900000|2023-05-04 07:55:00|2659.5|2648.5|2665|2650.7|2665|2652.5|2659.5|2648.5|16
1683187200000|2023-05-04 08:00:00||2651||2652.7||2652.7||2651|0
1683187500000|2023-05-04 08:05:00|2664.5|2653|2658.2|2644.5|2665|2654.5|2658.2|2642|5
1683187800000|2023-05-04 08:10:00|2658.5|2644.7|2655.2|2641.2|2658.7|2645|2655|2641.2|2
1683188100000|2023-05-04 08:15:00|2655|2641|2655.2|2644|2657.2|2644|2654.5|2640.7|26
1683188400000|2023-05-04 08:20:00|2657.5|2644.5|2657.5|2644.2|2657.5|2645.5|2657.5|2643.7|5
1683188700000|2023-05-04 08:25:00|2660.2|2645.2|2660.5|2648.5|2660.7|2648.5|2660.2|2644.2|1
1683189000000|2023-05-04 08:30:00|2660|2645.5|2658.7|2645.5|2660|2646.2|2658.7|2645.5|0
1683189300000|2023-05-04 08:35:00||2646||2646||2646.2||2646|0
1683189600000|2023-05-04 08:40:00||2646.2||2647.2||2647.2||2646.2|0
1683189900000|2023-05-04 08:45:00|2658.5|2647.5|2658.7|2647|2658.7|2647.7|2658.5|2647|11
1683190200000|2023-05-04 08:50:00|2662.5|2647.2|2660.7|2648.5|2662.5|2650.7|2659|2647|30
1683190500000|2023-05-04 08:55:00|2661|2647|2658.7|2644.7|2661|2652.5|2658.7|2644.7|40
1683190800000|2023-05-04 09:00:00|2655.2|2644|2654|2642|2655.7|2644|2653.7|2641.5|0
1683191100000|2023-05-04 09:05:00|2654.5|2639.7|2652.5|2640.5|2654.5|2640.5|2652.5|2639.5|2
1683191400000|2023-05-04 09:10:00|2652.2|2640.7|2649|2635|2652.2|2640.7|2649|2635|18
1683191700000|2023-05-04 09:15:00|2649.2|2634.7|2647.5|2637|2649.2|2637|2647.5|2633.7|0
1683192000000|2023-05-04 09:20:00|2651|2637.2|2650|2636.2|2651|2639.7|2646.5|2636.2|32
1683192300000|2023-05-04 09:25:00|2650.2|2635|2648.5|2634.7|2650.2|2635.5|2648.5|2633.5|1
1683192600000|2023-05-04 09:30:00|2650|2635|2650|2636|2650|2637.7|2650|2635|0
1683192900000|2023-05-04 09:35:00|2650.2|2636.2|2650.2|2638|2650.2|2639.5|2650.2|2636|0
1683193200000|2023-05-04 09:40:00|2645.2|2637|2652.5|2640.2|2652.5|2640.2|2645.2|2636.2|11
1683193500000|2023-05-04 09:45:00|2652|2637.5|2651.5|2637.5|2652|2639.5|2651.5|2636.2|30
1683193800000|2023-05-04 09:50:00|2651.2|2637.2|2650.5|2636.2|2651.2|2637.2|2647.5|2635.5|13
1683194100000|2023-05-04 09:55:00|2649.5|2636.5|2649.5|2636.5|2649.5|2636.5|2649.5|2636.5|0
1683194400000|2023-05-04 10:00:00||2637||2637.5||2637.7||2637|6
1683194700000|2023-05-04 10:05:00|2648.5|2636.7|2649.5|2637.2|2649.5|2637.5|2644.5|2636.2|6
1683195000000|2023-05-04 10:10:00||2637.5||2637.7||2637.7||2637.5|0
1683195300000|2023-05-04 10:15:00|2649.2|2638.5|2648.5|2638.5|2649.2|2638.5|2648.5|2638.5|0
1683195600000|2023-05-04 10:20:00|2649|2640.5|2648.5|2637.7|2649|2640.5|2648.5|2637.7|8
1683195900000|2023-05-04 10:25:00|2650.5|2638|2652.2|2640.2|2652.5|2640.2|2646|2637.7|0
1683196200000|2023-05-04 10:30:00|2652|2640.5|2653|2640.2|2653|2640.5|2652|2640|0
1683196500000|2023-05-04 10:35:00|2652.5|2640|2652.5|2640.2|2652.5|2640.5|2652.5|2640|0
1683196800000|2023-05-04 10:40:00|2653|2640.5|2652.5|2640|2653|2640.5|2652|2640|5
1683197100000|2023-05-04 10:45:00|2652.2|2640.5|2650.5|2640.7|2653|2641.5|2650.5|2640.5|17
1683197400000|2023-05-04 10:50:00|2648.7|2640.5|2649.7|2641|2651|2641.5|2648.7|2640.5|20
1683197700000|2023-05-04 10:55:00|2649.5|2641.5|2652.5|2642.7|2653|2642.7|2649.5|2641|20
1683198000000|2023-05-04 11:00:00|2652.7|2641|2648.7|2636.7|2653|2641.2|2648.7|2636.7|35
1683198300000|2023-05-04 11:05:00|2648.5|2636.5|2646.5|2634.5|2648.5|2636.5|2646.5|2634.5|0
1683198600000|2023-05-04 11:10:00|2647.5|2635.2|2649.5|2635.7|2649.5|2635.7|2647.5|2635.2|5
1683198900000|2023-05-04 11:15:00|2650.5|2636|2650|2636|2650.7|2636.2|2650|2636|0
1683199200000|2023-05-04 11:20:00|2649.5|2636.5|2645.5|2636.7|2649.5|2636.7|2645.5|2636.5|0
1683199500000|2023-05-04 11:25:00|2645|2636.5|2648.5|2636.5|2648.7|2636.5|2645|2636.5|0
1683199800000|2023-05-04 11:30:00|2649.2||2649.2||2649.2||2649.2||0
1683200100000|2023-05-04 11:35:00|2649|2636.7|2652.2|2640.7|2652.5|2640.7|2649|2636.7|15
1683200400000|2023-05-04 11:40:00|2649.7|2642.5|2649.7|2637.7|2649.7|2642.5|2649.7|2637.7|3
1683200700000|2023-05-04 11:45:00|2652.2|2639.7|2654.5|2640.2|2654.7|2640.2|2652.2|2637.5|0
1683201000000|2023-05-04 11:50:00|2654.2|2640.5|2654.7|2640.5|2654.7|2640.5|2654.2|2640.5|0
1683201300000|2023-05-04 11:55:00|2654.5||2652||2654.5||2652||0
1683201600000|2023-05-04 12:00:00|2652.2|2639.2|2649.5|2638.5|2652.2|2639.2|2649.5|2638.5|0
1683201900000|2023-05-04 12:05:00|2651.5|2641.5|2652.5|2638.7|2652.5|2641.5|2651.5|2638.5|1
1683202200000|2023-05-04 12:10:00|2654.5|2639|2655.2|2642.7|2655.2|2642.7|2654.5|2639|1
1683202500000|2023-05-04 12:15:00|2652.5|2640.5|2653.5|2639.5|2655.2|2647|2652.5|2638.5|2
1683202800000|2023-05-04 12:20:00|2653.2|2638.5|2654.5|2645.5|2654.5|2645.5|2652.5|2638.5|15
1683203100000|2023-05-04 12:25:00|2655.5|2647.5|2656.5|2644.5|2657.5|2647.7|2655.5|2643|10
1683203400000|2023-05-04 12:30:00|2660.7|2644.7|2665|2654.5|2665|2654.5|2660.7|2644.5|21
1683203700000|2023-05-04 12:35:00|2664|2652.7|2664.5|2650.2|2664.5|2652.7|2662.5|2648.5|0
1683204000000|2023-05-04 12:40:00|2665|2650.5|2665|2652.5|2665|2652.5|2665|2650.5|0
1683204300000|2023-05-04 12:45:00|2663.5|2652.7|2664.5|2652|2665|2655.5|2663.5|2651.7|6
1683204600000|2023-05-04 12:50:00|2664.2|2652.5|2671.2|2661.2|2671.2|2661.2|2663.5|2652.5|30
1683204900000|2023-05-04 12:55:00|2672|2661.5|2667.5|2656|2672|2663.2|2667.2|2655.5|35
1683205200000|2023-05-04 13:00:00|2669.2|2656.7|2671.7|2657.5|2671.7|2657.5|2669.2|2656|1
1683205500000|2023-05-04 13:05:00|2670.5|2657.7|2670.7|2658|2672|2663.5|2670.5|2657.7|11
1683205800000|2023-05-04 13:10:00|2672|2658.5|2671|2659.7|2672|2659.7|2670.7|2658.5|0
1683206100000|2023-05-04 13:15:00|2671.5|2660|2671.5|2660|2671.5|2660|2671.5|2660|0
1683206400000|2023-05-04 13:20:00|2671.2|2659.7|2671.2|2660|2671.2|2660|2671|2659.7|0
1683206700000|2023-05-04 13:25:00|2671.5|2659.7|2671.5|2659.7|2671.5|2659.7|2671.2|2659.7|0
1683207000000|2023-05-04 13:30:00|2671.2|2660.5|2671.5|2660.5|2671.5|2660.7|2671|2660.5|0
1683207300000|2023-05-04 13:35:00|2671.2||2671.2||2671.2||2671.2||0
1683207600000|2023-05-04 13:40:00|2671|2659.7|2667.5|2655.5|2671|2659.7|2667.5|2655.5|14
1683207900000|2023-05-04 13:45:00|2667.2|2655.2|2665|2650.5|2667.2|2655.2|2665|2649.7|20
1683208200000|2023-05-04 13:50:00|2665.2|2650|2666.5|2652.2|2666.5|2654|2662.5|2650|4
1683208500000|2023-05-04 13:55:00|2666.2|2651.5|2667.5|2656.5|2667.5|2656.5|2664.5|2651.5|2
1683208800000|2023-05-04 14:00:00|2668.5||2667.5||2668.5||2667.5||0
1683209100000|2023-05-04 14:05:00|2667.2||2667.2||2667.2||2667.2||0
1683209400000|2023-05-04 14:10:00|2667|2654.5|2665.2|2654.5|2667|2654.5|2665.2|2654.5|10
1683209700000|2023-05-04 14:15:00|2665.5|2657|2665.2|2654.5|2665.5|2657|2665.2|2654.5|6
1683271500000|2023-05-05 07:25:00|2665.7|2652.5|2687.5|2658|2759.5|2658|2665.7|2652.5|0
1683271800000|2023-05-05 07:30:00|2677.5|2659.5|2682.2|2665.5|2682.5|2669.7|2677.5|2659.5|21
1683272100000|2023-05-05 07:35:00|2680|2664.7|2677.5|2666.5|2682|2666.5|2677.2|2659.5|13
1683272400000|2023-05-05 07:40:00|2674.7|2662.2|2676|2662.5|2676|2665.5|2670.5|2657.7|41
1683272700000|2023-05-05 07:45:00|2675.2|2662.7|2680|2665.7|2680|2665.7|2669.5|2659.2|13
1683273000000|2023-05-05 07:50:00|2679.7|2666.7|2685|2673.2|2685|2673.2|2679.7|2666.7|20
1683273300000|2023-05-05 07:55:00|2684.7|2670|2680.5|2667.2|2684.7|2672.7|2680.5|2667.2|30
1683273600000|2023-05-05 08:00:00|2676.5|2667|2679.2|2665.2|2681.5|2667|2676.5|2665.2|11
1683273900000|2023-05-05 08:05:00|2679|2665|2680|2666.5|2680|2666.7|2678.5|2665|0
1683274200000|2023-05-05 08:10:00||2666.7||2667.5||2667.5||2666.7|0
1683274500000|2023-05-05 08:15:00||2666.7||2668.5||2668.5||2666|0
1683274800000|2023-05-05 08:20:00|2681.5|2668.2|2680|2666.2|2681.5|2669|2680|2666.2|3
1683275100000|2023-05-05 08:25:00|2679.7|2666.5|2680|2669.5|2680|2669.5|2679.7|2666|6
1683275400000|2023-05-05 08:30:00|2679.5|2672.5|2681.5|2668.5|2682|2672.5|2679.5|2668.5|66
1683275700000|2023-05-05 08:35:00|2680|2669.5|2680|2668.5|2680|2669.5|2680|2668.5|7
1683276000000|2023-05-05 08:40:00|2679.5|2668.7|2680|2666.7|2680|2668.7|2679.5|2666.5|23
1683276300000|2023-05-05 08:45:00|2681.5|2667|2681.5|2669.5|2681.5|2669.5|2681|2667|0
1683276600000|2023-05-05 08:50:00|2678|2669.7|2687.2|2673.5|2687.2|2676|2678|2669.7|27
1683276900000|2023-05-05 08:55:00|2685.5|2673.7|2687.2|2675.5|2687.2|2678.5|2685.5|2672.5|34
1683277200000|2023-05-05 09:00:00|2687.5|2675.7|2692.2|2680.5|2692.5|2680.7|2687.5|2675.7|17
1683277500000|2023-05-05 09:05:00|2692|2682.5|2694.5|2684.5|2695|2685.2|2690.5|2679.7|74
1683277800000|2023-05-05 09:10:00|2695|2685|2697.5|2687.5|2699.7|2688.5|2695|2685|36
1683278100000|2023-05-05 09:15:00|2700.5|2688.5|2697.5|2688.5|2700.7|2689.7|2697.5|2688.5|16
1683278400000|2023-05-05 09:20:00|2699.2|2689.5|2702.5|2690.5|2716.5|2699.2|2698.5|2688.5|43
1683278700000|2023-05-05 09:25:00|2702.2|2690.7|2702.5|2691|2703.5|2694.5|2702.2|2690.7|35
1683279000000|2023-05-05 09:30:00|2702.2|2691.5|2702.2|2690.5|2702.2|2691.7|2702.2|2690.5|6
1683279300000|2023-05-05 09:35:00|2702|2689.7|2700.5|2689.5|2702|2689.7|2700.5|2686.7|28
1683279600000|2023-05-05 09:40:00|2701|2691.5|2702.5|2690.5|2702.5|2692.5|2700.5|2686.5|43
1683279900000|2023-05-05 09:45:00|2700.5|2689.5|2707.5|2694.7|2709.7|2695.5|2700.5|2688.7|30
1683280200000|2023-05-05 09:50:00|2707.2|2694.5|2706|2693|2707.2|2694.5|2702.5|2693|8
1683280500000|2023-05-05 09:55:00|2705.7|2693.5|2701|2691|2706|2697.2|2701|2691|3
1683280800000|2023-05-05 10:00:00|2702.5|2689.5|2705.7|2692.2|2706|2692.2|2702.5|2689.5|10
1683281100000|2023-05-05 10:05:00|2705.5|2691.7|2704.7|2690.7|2705.5|2691.7|2704.7|2690.7|0
1683281400000|2023-05-05 10:10:00|2701||2704.5||2704.5||2701||2
1683281700000|2023-05-05 10:15:00|2703.7|2689.7|2700.2|2689.5|2703.7|2689.7|2700.2|2689.5|18
1683282000000|2023-05-05 10:20:00|2700.5|2689.7|2700.5|2689.7|2700.5|2689.7|2700.5|2689.7|0
1683282300000|2023-05-05 10:25:00|2701.7||2701.7||2701.7||2701.7||0
1683282600000|2023-05-05 10:30:00|2701.5|2689.5|2701|2689.5|2701.5|2689.5|2701|2689.5|0
1683282900000|2023-05-05 10:35:00||2687.5||2687.5||2687.5||2687.5|22
1683283200000|2023-05-05 10:40:00|2700.2|2687.7|2699|2686.2|2700.2|2687.7|2694.5|2686|15
1683283500000|2023-05-05 10:45:00||2687.7||2687.7||2687.7||2687.7|3
1683283800000|2023-05-05 10:50:00|2697.5|2686.2|2697.2|2685.7|2697.5|2687.2|2697.2|2685.7|9
1683284100000|2023-05-05 10:55:00|2697|2683.5|2697.2|2683|2697.2|2684.5|2696.7|2682.7|0
1683284400000|2023-05-05 11:00:00|2696.5|2683.7|2698.5|2684.7|2698.5|2684.7|2696.5|2683.7|0
1683284700000|2023-05-05 11:05:00|2699.5|2685|2703.5|2689.5|2703.7|2689.5|2699.5|2685|2
1683285000000|2023-05-05 11:10:00|2703.7|2687.5|2703.2|2689|2704.2|2689|2702.7|2687|0
1683285300000|2023-05-05 11:15:00|2702.2|2690.5|2700.2|2685.2|2702.2|2690.5|2700.2|2685|2
1683285600000|2023-05-05 11:20:00|2700|2685.5|2700.2|2685.5|2700.2|2685.5|2699.7|2685.5|0
1683285900000|2023-05-05 11:25:00|2700|2685.7|2699.5|2686|2700|2686|2699.5|2685.7|0
1683286200000|2023-05-05 11:30:00|2699.2|2686.5|2699.2|2686.5|2699.2|2686.5|2699.2|2686.5|0
1683286500000|2023-05-05 11:35:00|2699.5|2686.7|2699.5|2686.7|2699.5|2686.7|2699.5|2686.7|0
1683286800000|2023-05-05 11:40:00|2694.7|2686.5|2694.7|2680.5|2699.5|2686.5|2694.5|2679.7|15
1683287100000|2023-05-05 11:45:00|2694.5||2694.5||2694.5||2694.2||0
1683287400000|2023-05-05 11:50:00|2694.2||2694.5||2694.5||2694.2||0
1683287700000|2023-05-05 11:55:00||2681||2682.2||2682.2||2681|0
1683288000000|2023-05-05 12:00:00|2694.7|2682.5|2694.7|2682.2|2694.7|2683.2|2694.7|2681.2|0
1683288300000|2023-05-05 12:05:00|2692.5|2681.7|2692.5|2682.5|2692.5|2682.5|2692.5|2681.5|0
1683288600000|2023-05-05 12:10:00|2692.2|2681.7|2691.5|2677.7|2692.2|2681.7|2691.5|2677.5|64
1683288900000|2023-05-05 12:15:00|2691.2|2678.5|2691.5|2677.7|2691.5|2678.5|2687.5|2676|16
1683289200000|2023-05-05 12:20:00|2690.5|2677.5|2687.5|2676|2690.5|2678|2687.5|2676|35
1683289500000|2023-05-05 12:25:00|2687.2|2676.5|2687|2676.5|2687.2|2676.7|2687|2676.5|0
1683289800000|2023-05-05 12:30:00|2686.5|2676|2685.5|2675.5|2686.5|2676|2685.2|2674|25
1683290100000|2023-05-05 12:35:00|2687.2|2675.2|2687.2|2676|2687.2|2676.2|2687.2|2675.2|7
1683290400000|2023-05-05 12:40:00|2690.2|2675.7|2687.2|2676.7|2690.2|2678|2687|2675.7|26
1683290700000|2023-05-05 12:45:00|2687|2676.2|2686|2675.2|2687|2676.2|2686|2675.2|4
1683291000000|2023-05-05 12:50:00|2685.7|2674.7|2683.5|2672.7|2685.7|2674.7|2683.2|2672.7|4
1683291300000|2023-05-05 12:55:00|2685.2|2673|2685.2|2674.5|2685.2|2674.7|2685.2|2673|2
1683291600000|2023-05-05 13:00:00|2685.7|2674.7|2687.2|2675.5|2687.2|2676.7|2683.5|2674.7|11
1683291900000|2023-05-05 13:05:00|2687|2675.7|2686.5|2674.5|2687|2675.7|2684.5|2672.7|11
1683292200000|2023-05-05 13:10:00|2687.5|2675.2|2687.5|2674.5|2687.5|2675.2|2687.2|2674.5|0
1683292500000|2023-05-05 13:15:00|2686.5|2672.7|2685|2672.5|2686.5|2672.7|2685|2670.7|22
1683292800000|2023-05-05 13:20:00|2684.5|2672.2|2684.5|2673.7|2684.5|2673.7|2684.2|2672.2|0
1683293100000|2023-05-05 13:25:00|2686.2|2674|2686|2673.7|2686.2|2674.7|2685.7|2673.7|1
1683293400000|2023-05-05 13:30:00|2686.2|2674|2686.2|2674.5|2686.2|2674.5|2686.2|2674|0
1683293700000|2023-05-05 13:35:00|2686.5|2674.7|2689.2|2676.5|2690.5|2678|2686.5|2674.7|2
1683294000000|2023-05-05 13:40:00|2687.5|2676.7|2691|2678.5|2692.2|2681.7|2687.5|2676.7|11
1683294300000|2023-05-05 13:45:00|2690.5|2678|2690|2678|2690.5|2678|2690|2676.5|2
1683294600000|2023-05-05 13:50:00|2692|2678.5|2692|2680.2|2692.2|2680.2|2690.7|2678.5|0
1683294900000|2023-05-05 13:55:00|2691.2|2680|2694.2|2678.7|2694.7|2680.2|2691.2|2677.7|16
1683295200000|2023-05-05 14:00:00|2700|2679|2697.5|2681|2700|2681|2697.2|2679|0
1683295500000|2023-05-05 14:05:00||2681.2||2682.7||2682.7||2681.2|0
1683295800000|2023-05-05 14:10:00||2685.5||2682.7||2685.5||2682.7|1
1683296100000|2023-05-05 14:15:00||2683.5||2685.5||2685.5||2683.5|0
1683530100000|2023-05-08 07:15:00|2697.5||2697.5||2697.5||2697.5||0
1683531300000|2023-05-08 07:35:00|2705.2|2687.7|2701.5|2687.5|2705.2|2688|2701.5|2687.5|0
1683531600000|2023-05-08 07:40:00||2689||2689.7||2689.7||2687|0
1683531900000|2023-05-08 07:45:00|2702.7|2689.5|2704.5|2690.5|2707.5|2691.2|2702.7|2688.7|3
1683532200000|2023-05-08 07:50:00|2709.2|2690.7|2709.2|2693.5|2709.2|2693.7|2709.2|2690|10
1683532500000|2023-05-08 07:55:00|2710.5|2694|2709.5|2696.7|2711.5|2699.5|2707.2|2694|56
1683532800000|2023-05-08 08:00:00|2707.5|2695.5|2707.5|2696.5|2709.5|2696.5|2706.7|2695.5|11
1683533100000|2023-05-08 08:05:00|2708.5|2696.7|2707.5|2695.5|2709.5|2696.7|2707.5|2691.7|11
1683533400000|2023-05-08 08:10:00||2695.7||2695.7||2696.5||2695.7|0
1683533700000|2023-05-08 08:15:00|2707.7|2696.5|2709.5|2699.7|2709.5|2699.7|2707.7|2695.7|29
1683534000000|2023-05-08 08:20:00|2709.2|2699.5|2702.5|2691.7|2709.5|2699.5|2702.5|2691.7|12
1683534300000|2023-05-08 08:25:00|2706.2|2690.7|2706.5|2695.5|2707.5|2695.5|2706.2|2690.5|23
1683534900000|2023-05-08 08:35:00|2707.5|2693.5|2707.2|2693.7|2707.5|2693.7|2705.7|2693.5|20
1683535200000|2023-05-08 08:40:00|2707.5||2705||2707.5||2705||3
1683535500000|2023-05-08 08:45:00|2704.7|2691.2|2702.5|2688.7|2705|2691.2|2702.5|2688.7|8
1683536100000|2023-05-08 08:55:00|2702.2|2688.5|2702.5|2688.7|2702.5|2688.7|2702.2|2688.5|0
1683536400000|2023-05-08 09:00:00|2702.2|2689.7|2702.2|2690|2702.2|2690|2702.2|2689.7|0
1683537000000|2023-05-08 09:10:00|2702.5|2690.2|2702.5|2690.5|2702.5|2690.5|2702.5|2690.2|1
1683537300000|2023-05-08 09:15:00|2705|2692.5|2704.7|2691|2706.5|2694.5|2704.7|2690.5|2
1683537600000|2023-05-08 09:20:00|2706|2691.7|2705.5|2691.7|2706|2691.7|2705.5|2691.7|0
1683537900000|2023-05-08 09:25:00|2705.2|2692|2705.2|2691.7|2705.2|2692.5|2705.2|2691.5|1
1683538200000|2023-05-08 09:30:00|2704.5|2692|2705.5|2693|2705.5|2693|2704|2692|0
1683538500000|2023-05-08 09:35:00||2693.2||2693.5||2693.5||2693.2|5
1683539100000|2023-05-08 09:45:00|2705.7|2693.7|2707.5|2695.7|2708.5|2696|2705.7|2693.7|5
1683539400000|2023-05-08 09:50:00|2705.5|2693.7|2705.5|2693.7|2705.5|2693.7|2705.5|2693.7|0
1683539700000|2023-05-08 09:55:00|2707.5|2693.5|2707.5|2693.7|2707.5|2693.7|2707.5|2693.5|0
1683540000000|2023-05-08 10:00:00|2707.2|2694|2709.5|2697|2709.5|2697|2707.2|2694|0
1683540300000|2023-05-08 10:05:00||2696.7||2696||2697.7||2695.7|0
1683540600000|2023-05-08 10:10:00||2696.5||2696.7||2696.7||2696|0
1683540900000|2023-05-08 10:15:00||2697||2697||2697||2697|0
1683541200000|2023-05-08 10:20:00||2696.7||2696.7||2696.7||2696.7|0
1683541500000|2023-05-08 10:25:00|2709.2|2697|2709.2|2696.7|2709.2|2697|2709.2|2696.7|0
1683542400000|2023-05-08 10:40:00|2709.5|2697|2710.5|2701.5|2710.5|2701.5|2709.5|2697|16
1683542700000|2023-05-08 10:45:00|2710.2|2697.7|2710.2|2698.2|2710.2|2698.2|2710.2|2697.7|6
1683543000000|2023-05-08 10:50:00|2710|2698|2710.2|2698|2710.2|2698|2705.7|2693.7|43
1683543300000|2023-05-08 10:55:00|2710.5|2698.2|2710.2|2696|2710.5|2698.2|2706.5|2694|3
1683543600000|2023-05-08 11:00:00|2710.5|2696.2|2711.5|2700.5|2711.5|2700.5|2709.5|2696.2|14
1683543900000|2023-05-08 11:05:00|2712.5|2700.7|2715|2704.5|2715|2704.5|2712.5|2700.7|6
1683544200000|2023-05-08 11:10:00|2716.5|2705|2720.7|2709.5|2721|2709.5|2716.5|2705|6
1683544500000|2023-05-08 11:15:00||2711||2712||2712||2709.5|9
1683544800000|2023-05-08 11:20:00|2721|2712.2|2726.5|2716.5|2726.5|2716.5|2721|2712.2|4
1683545100000|2023-05-08 11:25:00|2727|2717.2|2730.2|2716.5|2733|2718.7|2726.5|2716.5|7
1683545400000|2023-05-08 11:30:00|2727.5|2714.7|2727|2716.5|2727.5|2716.5|2727|2714.7|20
1683545700000|2023-05-08 11:35:00|2729.7|2716.7|2729.5|2718.7|2729.7|2718.7|2729.2|2716.7|7
1683546000000|2023-05-08 11:40:00|2729.7|2719|2729.2|2717.7|2729.7|2719|2729.2|2717.5|15
1683546300000|2023-05-08 11:45:00|2729.5|2718.2|2729.7|2719|2729.7|2719.5|2729.5|2718.2|10
1683546600000|2023-05-08 11:50:00|2729.5|2719.2|2729.5|2719|2729.7|2721.5|2729.5|2719|5
1683546900000|2023-05-08 11:55:00|2729.2|2717.7|2729.2|2716.5|2729.2|2717.7|2729.2|2715.7|30
1683547200000|2023-05-08 12:00:00||2716.7||2717||2718.5||2716.5|20
1683547500000|2023-05-08 12:05:00|2729.5|2717.2|2729.5|2717.7|2729.5|2717.7|2729.5|2717.2|1
1683547800000|2023-05-08 12:10:00||2718||2719||2719.7||2718|1
1683548100000|2023-05-08 12:15:00||2719.2||2719.2||2719.2||2719.2|1
1683548400000|2023-05-08 12:20:00||2719||2719.2||2719.2||2719|20
1683548700000|2023-05-08 12:25:00||2719||2717.5||2719||2717.2|4
1683549000000|2023-05-08 12:30:00|2729.2||2729.2||2729.2||2729.2||0
1683549300000|2023-05-08 12:35:00|2727.5|2717.7|2735|2722.5|2735|2722.7|2727.5|2717.7|35
1683549600000|2023-05-08 12:40:00|2734.5|2722.7|2733.5|2722.7|2734.5|2722.7|2733.5|2722.7|0
1683549900000|2023-05-08 12:45:00|2733.2|2722.5|2732.5|2720.5|2733.2|2722.5|2732.5|2717.5|30
1683550200000|2023-05-08 12:50:00|2732.2|2720|2734.7|2722.2|2734.7|2722.5|2732.2|2719.5|1
1683550500000|2023-05-08 12:55:00|2733.5|2721.5|2739.5|2725.2|2739.5|2726.2|2733.2|2719.5|21
1683550800000|2023-05-08 13:00:00|2740.2|2726|2739.2|2727|2741|2730|2738|2726|10
1683551100000|2023-05-08 13:05:00|2737.5|2724.5|2736.2|2722.5|2737.5|2725|2731.7|2719.5|13
1683551400000|2023-05-08 13:10:00|2736||2736||2736||2736||0
1683551700000|2023-05-08 13:15:00|2736.2|2723|2736.2|2724.5|2736.2|2724.5|2736.2|2722.5|0
1683552000000|2023-05-08 13:20:00|2736|2723.2|2732.5|2722.7|2736|2723.2|2732.5|2722.5|6
1683552300000|2023-05-08 13:25:00||2722.5||2719.5||2722.5||2719.5|11
1683552600000|2023-05-08 13:30:00|2731.5||2731.2||2731.5||2731.2||0
1683552900000|2023-05-08 13:35:00|2731.5||2731.5||2731.5||2731.5||0
1683553200000|2023-05-08 13:40:00|2731|2718.5|2731|2717.2|2731.2|2718.5|2731|2717.2|2
1683553500000|2023-05-08 13:45:00|2730.5|2716.7|2730.7|2716.7|2731|2716.7|2730.5|2716.7|4
1683553800000|2023-05-08 13:50:00|2731|2717.7|2732.2|2719.5|2732.2|2719.5|2731|2717.7|0
1683554100000|2023-05-08 13:55:00|2732.5|2719.7|2732.5|2720|2732.5|2720|2732.5|2719.7|0
1683554400000|2023-05-08 14:00:00|2731.5|2720.5|2731.5|2720.7|2731.5|2720.7|2731.5|2720.5|0
1683554700000|2023-05-08 14:05:00|2731|2721.5|2731|2722|2731|2722|2731|2721.5|6
1683555000000|2023-05-08 14:10:00|2730.7|2721.5|2729.5|2717.7|2730.7|2721.5|2727.5|2717.7|19
1683555300000|2023-05-08 14:15:00|2730.2|2718|2729.7|2718.2|2730.2|2719.7|2729.7|2718|16
1683616500000|2023-05-09 07:15:00|2729.3|2717.8|2729.3|2717.8|2729.3|2717.8|2729.3|2717.8|0
1683617700000|2023-05-09 07:35:00|2737|2724|2732.3|2724|2737|2724|2732.3|2724|7
1683618000000|2023-05-09 07:40:00|2734|2718|2737|2724|2740.5|2724|2732|2718|36
1683618300000|2023-05-09 07:45:00||2726||2725||2726||2724|0
1683618600000|2023-05-09 07:50:00|2736.8|2725.3|2737|2726|2737|2726|2736.8|2725.3|0
1683618900000|2023-05-09 07:55:00|2733.8|2726.3|2736.8|2725.3|2737|2727|2733.8|2725.3|0
1683619200000|2023-05-09 08:00:00|2736.5|2725|2735|2721|2736.5|2725|2734.8|2720.8|26
1683619500000|2023-05-09 08:05:00|2736.8|2721.3|2737|2725|2737|2727|2736.8|2721.3|25
1683619800000|2023-05-09 08:10:00|2736.8|2725.3|2736.8|2725.3|2736.8|2725.3|2736.8|2725.3|0
1683620100000|2023-05-09 08:15:00||2725||2725||2725||2725|0
1683620400000|2023-05-09 08:20:00||2722.3||2724.3||2724.3||2722.3|0
1683620700000|2023-05-09 08:25:00|2736|2722|2733.8|2719.8|2736|2724.3|2733.8|2719.3|0
1683621000000|2023-05-09 08:30:00|2733.5|2719.5|2729|2716|2733.8|2719.5|2727.5|2715.5|11
1683621300000|2023-05-09 08:35:00||2715.8||2719||2719||2715.3|11
1683621600000|2023-05-09 08:40:00|2732|2721|2734.5|2720|2734.5|2721|2732|2717.3|6
1683621900000|2023-05-09 08:45:00|2733.5|2718.3|2730.8|2717.5|2733.5|2720|2730.8|2717.3|21
1683622200000|2023-05-09 08:50:00|2730.5|2717.3|2729.8|2713.3|2730.5|2717.3|2729.8|2713.3|1
1683622500000|2023-05-09 08:55:00|2729.5|2713.8|2729|2713.3|2730.3|2713.8|2721.8|2713.3|1
1683622800000|2023-05-09 09:00:00|2729.3|2714.5|2727|2715|2730.3|2715.5|2727|2713.3|0
1683623100000|2023-05-09 09:05:00||2713.5||2714||2714||2713.5|0
1683623700000|2023-05-09 09:15:00|2726|2714.3|2726|2713.3|2726|2715|2726|2713.3|10
1683624000000|2023-05-09 09:20:00|2727|2713|2725|2713|2727|2713|2725|2713|0
1683624300000|2023-05-09 09:25:00|2724|2712.5|2724|2711.3|2724|2712.5|2724|2711.3|1
1683624600000|2023-05-09 09:30:00|2725|2711.5|2727|2715.5|2727|2715.5|2725|2711.5|1
1683624900000|2023-05-09 09:35:00||2715.3||2714||2715.3||2712.5|5
1683625200000|2023-05-09 09:40:00||2714.3||2714.5||2714.5||2714.3|0
1683625500000|2023-05-09 09:45:00||2714.8||2717.3||2718||2714.8|0
1683625800000|2023-05-09 09:50:00||2717.5||2716||2717.5||2715.5|0
1683626100000|2023-05-09 09:55:00|2724.5|2716.3|2727|2715.8|2727|2716.5|2723.8|2715.5|14
1683626400000|2023-05-09 10:00:00|2729|2715.5|2729|2716.3|2729|2719|2724.5|2715.5|5
1683627000000|2023-05-09 10:10:00||2715.5||2715.3||2715.5||2715.3|0
1683627600000|2023-05-09 10:20:00||2715||2715||2715||2715|0
1683627900000|2023-05-09 10:25:00||2715.5||2715.5||2715.5||2715.5|0
1683628800000|2023-05-09 10:40:00|2724|2715.8|2729|2715.5|2729|2716|2724|2715.5|0
1683629400000|2023-05-09 10:50:00||2715.8||2715.5||2716.3||2715.5|0
1683629700000|2023-05-09 10:55:00||2716.3||2717.3||2717.3||2715.8|0
1683630000000|2023-05-09 11:00:00||2717.5||2718.5||2718.5||2717.3|0
1683630300000|2023-05-09 11:05:00|2732.8|2718.8|2732.8|2721|2732.8|2721|2732.8|2718.8|2
1683630600000|2023-05-09 11:10:00|2734.3|2721.3|2735|2723|2735|2723|2734.3|2721.3|0
1683630900000|2023-05-09 11:15:00||2721.3||2722.8||2722.8||2721.3|0
1683631200000|2023-05-09 11:20:00||2723||2723||2723||2723|0
1683631800000|2023-05-09 11:30:00|2734.8|2721|2733.5|2721|2734.8|2721|2733.5|2721|20
1683632100000|2023-05-09 11:35:00|2734||2732||2734||2732||0
1683632400000|2023-05-09 11:40:00||2721.3||2721.3||2721.3||2721.3|0
1683632700000|2023-05-09 11:45:00|2733.5|2722|2733.5|2722|2733.5|2722|2733.5|2722|0
1683633000000|2023-05-09 11:50:00||2721.8||2720.3||2721.8||2720|0
1683633300000|2023-05-09 11:55:00||2720.5||2721||2721||2720.3|0
1683633600000|2023-05-09 12:00:00|2734.8|2723.3|2734.8|2722.3|2734.8|2723.3|2734.8|2721.5|1
1683633900000|2023-05-09 12:05:00|2735|2722.5|2736.8|2727|2737|2727|2735|2722.5|14
1683634200000|2023-05-09 12:10:00||2726||2725||2726||2725|2
1683634500000|2023-05-09 12:15:00|2733|2724|2736.8|2725|2736.8|2725|2733|2722.3|21
1683634800000|2023-05-09 12:20:00|2737|2724.8|2737|2722.8|2737|2724.8|2737|2721|0
1683635700000|2023-05-09 12:35:00|2736|2722|2733|2721.3|2736|2722|2733|2721.3|0
1683636000000|2023-05-09 12:40:00||2721.8||2722.3||2722.3||2721.8|0
1683636300000|2023-05-09 12:45:00|2736|2725|2736|2723|2736|2725|2736|2722.5|1
1683636600000|2023-05-09 12:50:00||2723.3||2723.3||2723.3||2723.3|0
1683636900000|2023-05-09 12:55:00|2731.5|2725|2736|2723.3|2736|2725|2731.5|2723.3|0
1683637200000|2023-05-09 13:00:00|2733|2723.5|2733|2723.5|2733|2723.5|2732|2723.5|6
1683637500000|2023-05-09 13:05:00|2735.8|2721.8|2736|2724|2736|2725|2735.8|2721.8|1
1683637800000|2023-05-09 13:10:00||2726||2726||2726||2726|0
1683638100000|2023-05-09 13:15:00|2735|2724.3|2735|2724.5|2735|2724.5|2735|2724.3|11
1683638400000|2023-05-09 13:20:00|2736|2723.3|2736|2723.8|2736|2723.8|2736|2723|0
1683638700000|2023-05-09 13:25:00||2724||2725||2726||2724|0
1683639600000|2023-05-09 13:40:00||2725.3||2725.3||2725.3||2725.3|0
1683639900000|2023-05-09 13:45:00||2725.5||2726||2726||2725.5|0
1683640200000|2023-05-09 13:50:00||2726.3||2727||2727||2726.3|0
1683640500000|2023-05-09 13:55:00|2736.5|2728|2744.8|2729.5|2745|2734|2736.5|2727.3|10
1683640800000|2023-05-09 14:00:00|2745|2729.8|2745|2733|2745|2733|2745|2729.8|0
1683641100000|2023-05-09 14:05:00|2744.8|2730|2744.8|2730|2744.8|2730|2744.8|2730|11
1683641400000|2023-05-09 14:10:00|2742|2729.8|2745|2729.5|2745|2734|2740.8|2729.5|25
1683641700000|2023-05-09 14:15:00|2744.8|2729.8|2745|2731|2745|2731|2744.8|2729.5|12
1683702900000|2023-05-10 07:15:00|2745|2731|2745|2731|2745|2731|2745|2731|0
1683705300000|2023-05-10 07:55:00|2746|2731.8|2745.8|2731.5|2746|2731.8|2745.8|2729.8|0
1683705600000|2023-05-10 08:00:00||2734||2733.3||2734||2732|1
1683705900000|2023-05-10 08:05:00|2745.5|2733.5|2753.8|2741.8|2755|2741.8|2743|2731.8|10
1683706200000|2023-05-10 08:10:00|2753|2740.5|2751.8|2740.5|2753|2741|2751.8|2740.5|0
1683706500000|2023-05-10 08:15:00|2753|2740.8|2753.8|2741.5|2753.8|2741.5|2753|2740.5|2
1683706800000|2023-05-10 08:20:00|2755.5|2741.8|2755|2741|2755.5|2745.5|2754.8|2740.5|48
1683707100000|2023-05-10 08:25:00|2756|2741.3|2757|2742.5|2757|2742.5|2756|2741.3|0
1683707400000|2023-05-10 08:30:00||2743.8||2744.5||2744.5||2743.8|0
1683707700000|2023-05-10 08:35:00||2745||2745||2745||2745|2
1683708000000|2023-05-10 08:40:00|2757.5|2745.3|2757|2746|2759.5|2746|2757|2745.3|2
1683708300000|2023-05-10 08:45:00||2745||2744.3||2745||2744.3|4
1683708600000|2023-05-10 08:50:00|2756.8|2743|2751.8|2738.5|2756.8|2743.3|2751.8|2738.5|33
1683708900000|2023-05-10 08:55:00|2747|2739|2751.8|2739.5|2751.8|2739.5|2747|2739|1
1683709500000|2023-05-10 09:05:00|2751.5|2739|2751.5|2739|2751.5|2739|2751.5|2739|0
1683709800000|2023-05-10 09:10:00|2751.3|2738.3|2748|2732.8|2751.3|2738.3|2748|2732.8|1
1683710100000|2023-05-10 09:15:00||2732.5||2734||2734||2732.5|0
1683710400000|2023-05-10 09:20:00|2747|2734.3|2747|2734|2747|2735.3|2747|2734|20
1683710700000|2023-05-10 09:25:00|2748|2734.3|2749.8|2736|2750|2736.8|2748|2734.3|13
1683711000000|2023-05-10 09:30:00|2749.5|2736.3|2749|2736|2749.5|2736.3|2749|2735.8|0
1683711300000|2023-05-10 09:35:00|2747||2747||2747||2747||0
1683711600000|2023-05-10 09:40:00||2735||2735||2735||2733.8|22
1683711900000|2023-05-10 09:45:00||2734.3||2733.8||2734.3||2733.8|0
1683712200000|2023-05-10 09:50:00|2749.5|2734|2748|2735|2750.8|2736.5|2748|2734|0
1683712500000|2023-05-10 09:55:00|2747|2734.3|2747|2733|2747|2734.3|2746|2731.8|21
1683712800000|2023-05-10 10:00:00|2746.8||2746||2746.8||2746||0
1683713100000|2023-05-10 10:05:00||2732.5||2732.3||2732.5||2732.3|0
1683713400000|2023-05-10 10:10:00|2746.8|2731.8|2746.8|2733|2746.8|2733|2746.8|2731.8|0
1683713700000|2023-05-10 10:15:00|2749|2732.8|2749.3|2734.8|2749.3|2734.8|2749|2732.8|0
1683714000000|2023-05-10 10:20:00|2751|2736.3|2751.8|2736.3|2751.8|2736.5|2751|2734.8|0
1683714300000|2023-05-10 10:25:00|2751.5|2736.5|2754|2738|2754.3|2738|2751.5|2736.3|0
1683714600000|2023-05-10 10:30:00||2738.3||2738||2739||2738|0
1683714900000|2023-05-10 10:35:00||2738.3||2738||2738.3||2738|0
1683715800000|2023-05-10 10:50:00|2753.8|2737|2751.5|2737|2753.8|2737|2751.5|2735|0
1683716100000|2023-05-10 10:55:00|2751|2736.3|2750|2736.3|2751|2736.3|2750|2736.3|0
1683716400000|2023-05-10 11:00:00|2752|2737.8|2752|2735.8|2752|2737.8|2752|2735|0
1683717000000|2023-05-10 11:10:00||2736||2736.3||2736.8||2736|0
1683717300000|2023-05-10 11:15:00||2736.5||2737.8||2738||2736.5|0
1683717900000|2023-05-10 11:25:00||2738||2737.8||2738||2737.8|0
1683718200000|2023-05-10 11:30:00||2738||2738.5||2738.5||2738|0
1683718500000|2023-05-10 11:35:00|2754|2739.5|2754|2739.8|2754|2740|2754|2739.5|0
1683718800000|2023-05-10 11:40:00|2755|2740|2755|2740.5|2755|2740.5|2755|2740|0
1683719100000|2023-05-10 11:45:00|2754.8|2740.3|2753|2739.5|2754.8|2740.3|2753|2739|0
1683719400000|2023-05-10 11:50:00|2755|2740|2753|2739.5|2755|2740.5|2753|2739.3|0
1683719700000|2023-05-10 11:55:00|2754.8|2739.8|2755|2742.5|2755|2742.5|2754.8|2739.5|0
1683720000000|2023-05-10 12:00:00|2757|2742.3|2755|2741.3|2757|2742.8|2755|2741.3|0
1683720300000|2023-05-10 12:05:00|2754|2741|2756.8|2742.3|2756.8|2742.3|2754|2740.8|0
1683720600000|2023-05-10 12:10:00|2756.3|2742|2756|2742|2756.8|2742|2756|2742|0
1683720900000|2023-05-10 12:15:00|2756.8|2742.8|2756.8|2743.8|2757|2743.8|2756.8|2742.8|10
1683721200000|2023-05-10 12:20:00|2756.5|2743.5|2756.5|2743.3|2756.5|2744.3|2756.5|2743.3|0
1683721500000|2023-05-10 12:25:00|2756.8|2743.5|2759|2746|2759.3|2746|2756.8|2743.3|0
1683721800000|2023-05-10 12:30:00|2759.3|2748.8|2760|2746.3|2760|2749.3|2758.8|2746.3|6
1683722100000|2023-05-10 12:35:00|2759|2746|2758.8|2746|2759|2746|2757|2746|0
1683722400000|2023-05-10 12:40:00|2758.5|2746.5|2760|2747.8|2760|2747.8|2758.5|2746.5|20
1683722700000|2023-05-10 12:45:00|2760.5|2748|2760.3|2749|2760.5|2749|2760.3|2748|3
1683723000000|2023-05-10 12:50:00|2760|2750.5|2762.5|2750.8|2763.3|2750.8|2760|2750.5|4
1683723300000|2023-05-10 12:55:00|2762|2750|2767|2756|2767|2756|2761|2749.3|48
1683723600000|2023-05-10 13:00:00|2766.8|2755.3|2762.3|2754|2766.8|2755.5|2762.3|2754|25
1683723900000|2023-05-10 13:05:00|2765.8|2753.8|2764.3|2754|2766.8|2754|2763.3|2753.8|2
1683724200000|2023-05-10 13:10:00|2764.5|2754.3|2767|2754.8|2767|2754.8|2764|2753.5|16
1683724500000|2023-05-10 13:15:00|2766|2755|2765|2753.3|2766|2755|2765|2753|14
1683724800000|2023-05-10 13:20:00||2753||2753||2753||2753|2
1683725100000|2023-05-10 13:25:00|2764|2752.5|2763.3|2752.5|2764|2752.5|2763.3|2752.3|0
1683725400000|2023-05-10 13:30:00|2763|2752|2766|2753.8|2766|2753.8|2763|2752|6
1683725700000|2023-05-10 13:35:00||2754||2754.3||2754.3||2754|1
1683726000000|2023-05-10 13:40:00|2765.5|2754|2765|2753|2765.5|2754|2765|2752.5|2
1683726300000|2023-05-10 13:45:00|2764.8|2752.5|2763.8|2752.5|2764.8|2752.5|2763.8|2752.5|3
1683726600000|2023-05-10 13:50:00|2763.5|2752|2761.5|2752.3|2763.5|2752.3|2761.5|2752|25
1683726900000|2023-05-10 13:55:00|2763.5|2752.5|2764.8|2753|2765|2753|2763.5|2752.5|1
1683727200000|2023-05-10 14:00:00||2753.3||2753.3||2753.3||2753.3|0
1683727500000|2023-05-10 14:05:00||2754||2754||2754||2753.5|1
1683727800000|2023-05-10 14:10:00|2764.5|2754.3|2764.8|2755.3|2764.8|2755.3|2764.5|2754.3|10
1683728100000|2023-05-10 14:15:00||2755||2754||2755||2754|5
1683789300000|2023-05-11 07:15:00|2764.8|2754|2764.8|2754|2764.8|2754|2764.8|2754|0
1683790500000|2023-05-11 07:35:00|2767|2734.3|2775|2760.8|2777.5|2761|2767|2734.3|2
1683790800000|2023-05-11 07:40:00||2761.3||2761.5||2761.5||2761.3|0
1683791100000|2023-05-11 07:45:00|2779.8|2762.5|2779|2764.8|2779.8|2765.5|2779|2762.5|1
1683791400000|2023-05-11 07:50:00|2779.8|2765.5|2776|2762|2780|2765.8|2776|2762|0
1683791700000|2023-05-11 07:55:00|2775.8|2761.8|2769|2754.8|2775.8|2761.8|2763|2753|20
1683792000000|2023-05-11 08:00:00|2768.8|2752.8|2768.3|2754.3|2768.8|2754.5|2760|2751.8|21
1683792300000|2023-05-11 08:05:00|2768|2754|2766.3|2753|2768|2754|2766.3|2752.8|0
1683792600000|2023-05-11 08:10:00|2767|2752.8|2766|2754|2767.3|2754|2766|2752.8|0
1683792900000|2023-05-11 08:15:00|2765|2754.5|2764.5|2750.8|2766|2754.5|2764.5|2750.8|3
1683793200000|2023-05-11 08:20:00|2763.8|2750.5|2763|2749|2763.8|2755|2762.8|2749|0
1683793500000|2023-05-11 08:25:00|2762.8|2747.8|2761|2746.8|2762.8|2747.8|2761|2746.5|11
1683793800000|2023-05-11 08:30:00|2760.5|2746.5|2760|2745.3|2760.5|2746.5|2760|2745.3|0
1683794100000|2023-05-11 08:35:00|2759.5|2743.8|2756.3|2741.5|2759.5|2743.8|2756.3|2741.5|1
1683794400000|2023-05-11 08:40:00|2756|2741.3|2756|2741|2756|2741.3|2756|2740.5|2
1683794700000|2023-05-11 08:45:00|2755|2741.8|2756.3|2744|2756.3|2744|2755|2741.3|0
1683795000000|2023-05-11 08:50:00|2758.8|2744.3|2758.8|2744|2758.8|2744.8|2758.8|2744|10
1683795300000|2023-05-11 08:55:00|2760.3|2744.3|2760.8|2745|2760.8|2745|2758|2743.8|0
1683795600000|2023-05-11 09:00:00|2760.5|2744.3|2760.5|2744.8|2760.5|2744.8|2760.5|2744.3|0
1683795900000|2023-05-11 09:05:00|2759.8|2743.5|2758|2742|2759.8|2744|2758|2742|21
1683796200000|2023-05-11 09:10:00|2757.8|2741.5|2757|2742.3|2758.3|2743.3|2750.5|2741.5|10
1683796500000|2023-05-11 09:15:00||2742||2743.5||2743.5||2741.8|0
1683796800000|2023-05-11 09:20:00|2756.8|2742|2757|2745|2757|2745|2756.8|2740.5|2
1683797100000|2023-05-11 09:25:00||2745.8||2745||2746||2745|4
1683797400000|2023-05-11 09:30:00|2758.8||2758.5||2758.8||2758.3||0
1683798000000|2023-05-11 09:40:00|2758.3|2744.3|2757.8|2744|2758.3|2744.3|2757.8|2744|11
1683798300000|2023-05-11 09:45:00|2757|2743|2754.8|2741.3|2757|2743|2750|2740.8|6
1683798600000|2023-05-11 09:50:00|2754.5|2740.5|2756.3|2740.5|2757|2740.5|2754.5|2740.5|0
1683798900000|2023-05-11 09:55:00|2756|2739|2753|2736.8|2756|2739|2752.8|2736|0
1683799200000|2023-05-11 10:00:00|2752.8|2736|2752.8|2736.8|2752.8|2736.8|2752.8|2736|1
1683799500000|2023-05-11 10:05:00|2752.5|2736.5|2751|2736|2752.5|2736.5|2744|2735.3|1
1683799800000|2023-05-11 10:10:00|2751.8|2735.5|2746.8|2735.5|2751.8|2735.5|2746.8|2735.5|0
1683800100000|2023-05-11 10:15:00|2744.5|2734.5|2744|2734.5|2744.5|2735.5|2744|2734.5|6
1683800400000|2023-05-11 10:20:00|2746.8|2734|2746.8|2733.8|2746.8|2738.5|2746.8|2733.5|3
1683800700000|2023-05-11 10:25:00|2745|2733.5|2745|2733.8|2745|2733.8|2742.8|2729.8|21
1683801000000|2023-05-11 10:30:00||2733.5||2733.5||2733.8||2732.8|0
1683801300000|2023-05-11 10:35:00|2744.5||2744.5||2744.5||2744.5||0
1683801600000|2023-05-11 10:40:00||2734||2733.5||2734.3||2733.5|0
1683801900000|2023-05-11 10:45:00|2747|2733.8|2750|2736.5|2750|2736.8|2747|2733.8|30
1683802200000|2023-05-11 10:50:00||2736.3||2737||2737.3||2736.3|0
1683802500000|2023-05-11 10:55:00|2749.8|2735.5|2749.8|2734.5|2749.8|2735.5|2749.8|2734.3|0
1683802800000|2023-05-11 11:00:00|2749.5|2733.8|2750|2736.8|2750|2737.8|2747|2733.5|0
1683803100000|2023-05-11 11:05:00||2736.5||2737.8||2738||2736.3|10
1683803400000|2023-05-11 11:10:00||2737||2737||2737||2737|0
1683803700000|2023-05-11 11:15:00|2749.8|2736.3|2748.8|2736.8|2749.8|2736.8|2748.5|2736|0
1683804000000|2023-05-11 11:20:00|2751|2737|2751|2737.3|2751|2737.3|2751|2737|10
1683804300000|2023-05-11 11:25:00|2753|2737.5|2753|2743|2753|2743|2753|2737.5|3
1683804600000|2023-05-11 11:30:00|2754|2741.5|2753.5|2740.5|2754|2741.5|2753|2739.8|1
1683804900000|2023-05-11 11:35:00|2756|2740.8|2756|2743|2756|2743.3|2756|2740|0
1683805200000|2023-05-11 11:40:00||2742.5||2742.3||2742.5||2742.3|0
1683805500000|2023-05-11 11:45:00|2755.8|2742|2755.3|2739|2755.8|2742|2755.3|2739|0
1683805800000|2023-05-11 11:50:00|2755.5|2740|2755.5|2739.5|2755.5|2741|2755.5|2739|0
1683806100000|2023-05-11 11:55:00||2739.8||2740.3||2740.5||2739.8|0
1683806400000|2023-05-11 12:00:00||2740||2740||2740.5||2739.8|0
1683806700000|2023-05-11 12:05:00|2756.5|2740.3|2756.5|2740.8|2756.5|2741.8|2756.5|2740.3|0
1683807000000|2023-05-11 12:10:00||2741||2743||2743||2741|0
1683807300000|2023-05-11 12:15:00|2758.8|2744|2759.3|2745.3|2759.3|2745.3|2758.8|2743.3|0
1683807600000|2023-05-11 12:20:00|2761|2745.5|2759.3|2745.3|2761.3|2745.5|2759.3|2744.3|0
1683807900000|2023-05-11 12:25:00|2758.5|2743.5|2758.5|2742.5|2758.5|2743.5|2758.3|2742.5|0
1683808200000|2023-05-11 12:30:00|2758.3|2742.3|2758|2741.5|2758.3|2742.3|2757.5|2741.5|0
1683808500000|2023-05-11 12:35:00|2757.8|2740.8|2755|2739|2757.8|2741.5|2755|2739|0
1683808800000|2023-05-11 12:40:00|2748|2739.3|2751|2739|2755|2739.3|2748|2739|0
1683809100000|2023-05-11 12:45:00|2754|2739.3|2755|2739|2755|2739.3|2754|2739|0
1683809400000|2023-05-11 12:50:00|2754||2753.3||2754||2753.3||0
1683809700000|2023-05-11 12:55:00|2753||2753||2753||2753||0
1683810000000|2023-05-11 13:00:00|2752.8|2737.5|2750.8|2736.5|2752.8|2737.5|2750|2735.5|20
1683810300000|2023-05-11 13:05:00|2750|2737|2749|2735|2750|2737|2749|2735|0
1683810600000|2023-05-11 13:10:00|2748.3|2735.5|2746.8|2734|2748.3|2736.3|2746.8|2733.5|1
1683810900000|2023-05-11 13:15:00|2745.8|2734.3|2745.8|2731.5|2745.8|2734.3|2745|2729.3|48
1683811200000|2023-05-11 13:20:00|2745.5|2729.8|2740|2729.3|2745.5|2730|2740|2729.3|11
1683811500000|2023-05-11 13:25:00|2740.5|2729|2741.3|2729.3|2741.5|2732|2739.5|2729|9
1683811800000|2023-05-11 13:30:00|2741|2728.5|2737|2727|2741|2728.5|2737|2726.5|2
1683812100000|2023-05-11 13:35:00|2739.5|2729|2738|2725|2741.3|2729|2738|2725|7
1683812400000|2023-05-11 13:40:00|2737.8|2725.3|2737.8|2726.3|2737.8|2726.3|2737|2725|9
1683812700000|2023-05-11 13:45:00|2737|2726|2735.8|2725.5|2737|2726|2735.8|2725.5|0
1683813000000|2023-05-11 13:50:00|2736|2725|2737.3|2726.3|2737.3|2726.3|2736|2725|13
1683813300000|2023-05-11 13:55:00|2737|2725.3|2733.5|2725|2737|2725.5|2733.5|2725|18
1683813600000|2023-05-11 14:00:00|2734.8|2725.3|2735|2724.3|2737|2725.5|2734|2724.3|27
1683813900000|2023-05-11 14:05:00|2734.8|2725|2734.5|2725|2734.8|2725|2734.5|2724.3|10
1683814200000|2023-05-11 14:10:00|2735.8|2724.3|2736|2725|2739|2725|2733|2724.3|22
1683814500000|2023-05-11 14:15:00|2734|2724.3|2733|2724|2735.3|2725|2733|2723.8|4
1683876900000|2023-05-12 07:35:00|2732|2719|2734|2719|2736|2719|2727|2718.5|1
1683877200000|2023-05-12 07:40:00||2719.5||2720.3||2725||2719|0
1683877500000|2023-05-12 07:45:00|2733.8|2718.8|2729|2713.5|2734.8|2719.5|2729|2713.5|4
1683877800000|2023-05-12 07:50:00|2728.5|2713|2727.3|2711.5|2728.5|2713|2726.8|2711.5|2
1683878100000|2023-05-12 07:55:00|2726.8|2711.8|2730|2714|2730|2715.3|2726.8|2711.8|2
1683878400000|2023-05-12 08:00:00|2727|2714.3|2732|2718|2732|2718|2726|2714|11
1683878700000|2023-05-12 08:05:00|2732.5|2721.3|2730.5|2717.5|2733.8|2721.3|2729.3|2716.8|2
1683879000000|2023-05-12 08:10:00|2729|2719|2735|2724|2735|2726|2729|2717.5|20
1683879300000|2023-05-12 08:15:00|2737||2737||2737||2737||0
1683879600000|2023-05-12 08:20:00|2735.5||2737||2737||2735.5||0
1683880500000|2023-05-12 08:35:00|2740|2726|2743.8|2730|2743.8|2730|2740|2725|24
1683880800000|2023-05-12 08:40:00|2744|2732|2748|2737.3|2749|2739.8|2744|2732|11
1683881100000|2023-05-12 08:45:00|2747.8|2738|2749|2735.5|2749.5|2738|2747.8|2735.5|6
1683881400000|2023-05-12 08:50:00|2748.3|2736|2748.8|2736|2749.5|2736|2748.3|2736|0
1683881700000|2023-05-12 08:55:00|2749.3||2748.3||2749.3||2745||3
1683882000000|2023-05-12 09:00:00|2749|2736.3|2749.5|2737|2749.5|2737|2749|2736.3|0
1683882300000|2023-05-12 09:05:00|2748.8||2748.8||2748.8||2748.8||1
1683882600000|2023-05-12 09:10:00|2749.5|2737.3|2754|2739.3|2754|2739.3|2749.5|2737.3|1
1683882900000|2023-05-12 09:15:00|2753.3|2739|2752|2737|2753.3|2739|2752|2736|7
1683883500000|2023-05-12 09:25:00|2751.5|2739.8|2748|2733.5|2751.5|2739.8|2745|2732.5|6
1683883800000|2023-05-12 09:30:00|2747|2733.3|2746|2732.3|2747|2735.8|2746|2732.3|4
1683884100000|2023-05-12 09:35:00|2745.5|2734|2743|2731|2745.8|2734.5|2743|2729.5|21
1683884400000|2023-05-12 09:40:00||2732.8||2731.8||2732.8||2731|3
1683884700000|2023-05-12 09:45:00||2732.5||2733.8||2733.8||2732.5|0
1683885000000|2023-05-12 09:50:00|2739|2732.5|2743|2732.8|2743|2732.8|2739|2728.5|4
1683885300000|2023-05-12 09:55:00||2731.8||2732.3||2732.3||2728.5|4
1683885600000|2023-05-12 10:00:00|2744.8|2732.5|2744.8|2733.5|2744.8|2735|2744.8|2732.5|3
1683885900000|2023-05-12 10:05:00|2746|2733.8|2746|2734|2746|2734.8|2745|2733.8|0
1683886500000|2023-05-12 10:15:00|2745.8|2733.8|2746|2733.8|2746|2733.8|2745.8|2733.8|0
1683887400000|2023-05-12 10:30:00|2745.8|2733.5|2744.8|2733.5|2745.8|2733.5|2744.8|2733.5|0
1683887700000|2023-05-12 10:35:00|2745||2744.8||2745||2744.5||0
1683888000000|2023-05-12 10:40:00|2744.5|2732.8|2744.3|2733|2744.8|2733|2744|2732.8|2
1683888300000|2023-05-12 10:45:00|2744.8||2745||2745.3||2744.5||1
1683888600000|2023-05-12 10:50:00|2744.8||2744||2744.8||2744||0
1683888900000|2023-05-12 10:55:00|2743.8||2744.8||2745.5||2743.8||0
1683889200000|2023-05-12 11:00:00|2745|2733.3|2747.8|2733|2752|2739.5|2745|2733|80
1683889500000|2023-05-12 11:05:00|2747|2734.5|2745|2734.5|2747|2734.5|2744.8|2734.5|10
1683889800000|2023-05-12 11:10:00||2735||2733||2735||2733|10
1683890700000|2023-05-12 11:25:00|2744.8||2744.8||2744.8||2744.8||0
1683891000000|2023-05-12 11:30:00|2744.5|2728|2743.3|2731.3|2744.5|2731.3|2743.3|2727.8|2
1683891300000|2023-05-12 11:35:00|2743.8||2743||2743.8||2743||0
1683891600000|2023-05-12 11:40:00||2733.5||2733.5||2733.5||2733.5|0
1683892200000|2023-05-12 11:50:00|2743.5|2731.3|2743.5|2731.3|2743.5|2731.3|2743|2731.3|2
1683892500000|2023-05-12 11:55:00|2743.3|2734.5|2743|2734|2743.5|2734.5|2742.3|2726.5|5
1683892800000|2023-05-12 12:00:00|2741.8|2726.8|2742|2726.3|2743.5|2734|2741|2725.5|34
1683893100000|2023-05-12 12:05:00|2741.8|2726|2740.8|2726.5|2741.8|2726.5|2740.5|2726|0
1683893400000|2023-05-12 12:10:00|2741.5|2728|2740.5|2727|2741.5|2730.3|2740.5|2725.3|10
1683893700000|2023-05-12 12:15:00|2738.5|2727.8|2738.5|2724.8|2738.5|2728|2738.5|2724.8|31
1683894000000|2023-05-12 12:20:00|2732|2723.5|2738.5|2724.3|2738.5|2724.5|2732|2723.3|0
1683894300000|2023-05-12 12:25:00|2739.8|2723.5|2739.8|2727.5|2739.8|2727.5|2739.8|2723.5|0
1683894600000|2023-05-12 12:30:00|2740|2727.8|2740.5|2726.3|2740.5|2728|2740|2725.5|0
1683894900000|2023-05-12 12:35:00|2741.8|2726.5|2741.5|2726.8|2742.8|2728.5|2741.5|2725.5|0
1683895200000|2023-05-12 12:40:00||2727||2728||2728||2727|0
1683895500000|2023-05-12 12:45:00|2741||2741||2741.5||2740.8||0
1683895800000|2023-05-12 12:50:00|2740.8|2725.5|2739|2725.5|2740.8|2725.5|2739|2725.5|2
1683896100000|2023-05-12 12:55:00|2738.8|2725.8|2737.5|2725.8|2738.8|2725.8|2737.5|2725.8|0
1683896700000|2023-05-12 13:05:00|2737.3|2725.5|2737.3|2725.5|2737.3|2725.5|2737.3|2725.5|0
1683897000000|2023-05-12 13:10:00|2737.5||2737.5||2737.5||2737.5||0
1683897600000|2023-05-12 13:20:00||2725.8||2725.5||2726.3||2725.5|0
1683897900000|2023-05-12 13:25:00|2738|2726|2743|2729|2743.3|2734.8|2738|2726|30
1683898500000|2023-05-12 13:35:00|2742.8|2729.5|2741.8|2729.5|2743|2729.5|2741.8|2729.5|0
1683898800000|2023-05-12 13:40:00|2742.3||2741.5||2742.3||2741.5||0
1683899100000|2023-05-12 13:45:00|2741.3|2730|2740.3|2730|2741.3|2730|2740.3|2730|0
1683899400000|2023-05-12 13:50:00|2741|2732.3|2741.3|2730.5|2741.3|2732.3|2741|2730.3|10
1683899700000|2023-05-12 13:55:00|2743|2730.8|2745|2733|2745|2733|2743|2730.8|3
1683900000000|2023-05-12 14:00:00|2744.8||2744.8||2744.8||2744.8||9
1683900300000|2023-05-12 14:05:00|2744||2744||2744||2744||0
1683900600000|2023-05-12 14:10:00|2743.8|2732|2740|2731|2743.8|2732|2739|2730|20
1683900900000|2023-05-12 14:15:00|2743.8|2730|2740|2729.8|2743.8|2730|2740|2729.5|11
1684134900000|2023-05-15 07:15:00||2729.8||2729.8||2729.8||2729.8|0
1684136100000|2023-05-15 07:35:00|2752.3|2738.3|2752|2738|2752.3|2738.3|2752|2737.8|0
1684136400000|2023-05-15 07:40:00|2751.8|2737.3|2752.3|2738.5|2752.3|2738.5|2751.8|2736.5|0
1684136700000|2023-05-15 07:45:00|2754|2738.3|2754.3|2738.5|2754.8|2739.5|2754|2737.8|0
1684137000000|2023-05-15 07:50:00|2753.8|2737.8|2754|2738|2754.8|2738.5|2746|2737.5|1
1684137300000|2023-05-15 07:55:00|2747|2738.3|2750.5|2739.3|2754|2739.3|2747|2738|3
1684137600000|2023-05-15 08:00:00|2747.3|2739|2750.5|2740.3|2750.5|2740.3|2747.3|2739|2
1684137900000|2023-05-15 08:05:00|2754|2740.5|2753.3|2740.5|2754|2740.5|2752.5|2740.5|4
1684138200000|2023-05-15 08:10:00|2753.8|2740.8|2754|2741|2754|2741|2753.8|2740.8|0
1684138500000|2023-05-15 08:15:00|2754.5|2741.8|2760.8|2743.5|2760.8|2743.5|2754.5|2741|13
1684138800000|2023-05-15 08:20:00|2761|2743.8|2762|2746.5|2762|2747.3|2760.5|2743.5|3
1684139100000|2023-05-15 08:25:00|2761.3|2746.8|2761.3|2747|2761.3|2749.3|2761.3|2746.3|17
1684139400000|2023-05-15 08:30:00||2747.3||2747.3||2747.3||2746.5|3
1684139700000|2023-05-15 08:35:00|2759.8|2747.5|2759.8|2747.3|2759.8|2747.5|2759.8|2747.3|0
1684140000000|2023-05-15 08:40:00|2759.5||2759.3||2759.5||2759.3||0
1684140600000|2023-05-15 08:50:00|2759.5|2751.5|2763.3|2751.5|2764|2751.5|2759.5|2751.5|2
1684140900000|2023-05-15 08:55:00|2763.8|2750.5|2761.3|2747.5|2763.8|2750.5|2761.3|2747.5|0
1684141200000|2023-05-15 09:00:00|2761|2747.3|2761.3|2746.5|2761.3|2747.3|2761|2746.5|4
1684141500000|2023-05-15 09:05:00|2758|2746.3|2754|2743.3|2758|2746.3|2752|2742.8|13
1684141800000|2023-05-15 09:10:00|2754.8|2743|2754.8|2742.5|2754.8|2743.8|2754.8|2742.5|10
1684142400000|2023-05-15 09:20:00|2754||2754.8||2754.8||2754||2
1684142700000|2023-05-15 09:25:00||2742.8||2742.8||2742.8||2742.8|0
1684143000000|2023-05-15 09:30:00||2743||2743||2743||2743|0
1684143300000|2023-05-15 09:35:00|2751|2742.8|2754.8|2743|2754.8|2743|2751|2742.8|0
1684143900000|2023-05-15 09:45:00|2757.8|2746.8|2757.8|2743.3|2757.8|2746.8|2752|2743|3
1684144200000|2023-05-15 09:50:00|2757|2743.5|2757|2744|2757|2744|2757|2743|0
1684144500000|2023-05-15 09:55:00|||||||||25
1684145400000|2023-05-15 10:10:00|2757.8||2757.8||2757.8||2757.8||25
1684146000000|2023-05-15 10:20:00|2757.5||2757.8||2757.8||2757.5||0
1684146300000|2023-05-15 10:25:00||2742.8||2744||2744||2742.8|26
1684146600000|2023-05-15 10:30:00|2757.3|2742.8|2753|2741|2757.3|2742.8|2753|2741|5
1684146900000|2023-05-15 10:35:00|2752|2740.3|2752|2740|2752|2740.3|2752|2739|26
1684147200000|2023-05-15 10:40:00|2754.8|2740.8|2755|2740.8|2755|2740.8|2754.8|2740.8|0
1684147500000|2023-05-15 10:45:00|2754.8|2741|2754.8|2741|2754.8|2741|2754.8|2741|0
1684147800000|2023-05-15 10:50:00||2741.3||2741.3||2741.3||2741|25
1684148100000|2023-05-15 10:55:00|2754|2740.8|2753.5|2740|2754|2740.8|2753.5|2739.5|6
1684148400000|2023-05-15 11:00:00||2740.3||2740.3||2740.3||2740.3|50
1684148700000|2023-05-15 11:05:00|2752.5|2740.8|2752.5|2741|2752.5|2741|2752.5|2740.8|0
1684149000000|2023-05-15 11:10:00|2752.3|2740.8|2751.3|2737|2752.3|2740.8|2751.3|2737|29
1684149300000|2023-05-15 11:15:00|2751|2736.3|2749.3|2737.5|2751|2737.5|2749.3|2735.8|85
1684149600000|2023-05-15 11:20:00|2749|2737.3|2749|2737.3|2749|2737.3|2749|2737.3|555
1684149900000|2023-05-15 11:25:00|2748.8|2736.8|2745|2733.8|2748.8|2736.8|2744.5|2732.5|22
1684150200000|2023-05-15 11:30:00|2744.5|2734|2744.5|2733.5|2744.5|2734|2744.5|2732.5|130
1684150500000|2023-05-15 11:35:00|2745|2733.8|2750.8|2740|2751|2740|2745|2733.8|88
1684150800000|2023-05-15 11:40:00|2750.5|2738.5|2749.3|2734.5|2750.5|2738.5|2749|2734.5|16
1684151100000|2023-05-15 11:45:00|2742.8|2734.3|2747|2733.8|2749.3|2735|2742|2732.8|26
1684151400000|2023-05-15 11:50:00|2746|2734|2748.5|2735|2748.5|2735|2746|2734|114
1684151700000|2023-05-15 11:55:00|2747.8||2745||2748.5||2745||252
1684152000000|2023-05-15 12:00:00|2748.5|2734.5|2748.5|2734.5|2748.5|2734.5|2743|2734.5|20
1684152300000|2023-05-15 12:05:00|2748.8|2735|2749|2735.5|2749|2735.5|2748.8|2735|190
1684152600000|2023-05-15 12:10:00|2750.3|2735.8|2750.8|2736.8|2750.8|2737.3|2750.3|2735.8|0
1684152900000|2023-05-15 12:15:00|2750|2736|2748|2736|2750|2736|2748|2734.5|14
1684153200000|2023-05-15 12:20:00|2747.8|2734.5|2747|2734.5|2748|2734.5|2747|2734.5|0
1684153500000|2023-05-15 12:25:00||2734.8||2734.8||2734.8||2734.8|22
1684153800000|2023-05-15 12:30:00|2744|2734.5|2747|2734.3|2747|2734.5|2743|2734.3|1
1684154100000|2023-05-15 12:35:00|2746.8||2746.5||2746.8||2746.5||0
1684154400000|2023-05-15 12:40:00|2746.3|2734.5|2744.5|2734.5|2746.3|2734.5|2744.5|2734.5|0
1684154700000|2023-05-15 12:45:00|2746.3|2734.3|2746.5|2735.3|2746.5|2735.3|2746.3|2734.3|172
1684155000000|2023-05-15 12:50:00|2747|2738.5|2746|2736|2748|2738.5|2746|2736|58
1684155300000|2023-05-15 12:55:00|2745|2735.8|2746|2737|2746|2737|2745|2735.5|12
1684155600000|2023-05-15 13:00:00|2745.5|2736|2745|2736|2745.5|2736|2745|2736|51
1684155900000|2023-05-15 13:05:00|2744.5|2735.8|2744|2733.3|2744.5|2735.8|2744|2733|44
1684156200000|2023-05-15 13:10:00|2743|2732|2741|2732|2743|2732.3|2741|2732|0
1684156500000|2023-05-15 13:15:00|2743|2733|2742.8|2732|2743|2733|2742.8|2732|5
1684156800000|2023-05-15 13:20:00|2741|2733|2742.8|2734|2742.8|2734|2741|2733|91
1684157100000|2023-05-15 13:25:00|2741|2733|2741|2731.3|2741|2733|2741|2731.3|1
1684157400000|2023-05-15 13:30:00|2740|2731|2740|2731.3|2740|2731.3|2740|2731|11
1684157700000|2023-05-15 13:35:00|2739|2731|2735.8|2724.5|2739|2731|2735.8|2724.3|93
1684158000000|2023-05-15 13:40:00|2736|2724.8|2736.8|2724.8|2739|2724.8|2736|2724.8|75
1684158300000|2023-05-15 13:45:00|2736.5|2725|2736.3|2725|2736.5|2725|2736.3|2724.8|349
1684158600000|2023-05-15 13:50:00|2736|2725.3|2735.8|2724|2736|2725.3|2735.8|2722.5|32
1684158900000|2023-05-15 13:55:00|2735.5|2724.3|2735|2724.3|2736.3|2724.3|2732.3|2724|22
1684159200000|2023-05-15 14:00:00||2724||2719||2724||2716.5|40
1684159500000|2023-05-15 14:05:00|2734.8|2717.3|2734.5|2719|2734.8|2719|2734.5|2717.3|0
1684159800000|2023-05-15 14:10:00|2734|2721|2732|2721|2734|2721|2732|2721|2
1684160100000|2023-05-15 14:15:00|2731.8|2721.5|2730.8|2721.5|2731.8|2721.5|2730.8|2721.5|1
1684221300000|2023-05-16 07:15:00|2730.8||2730.8||2730.8||2730.8||0
1684222200000|2023-05-16 07:30:00|2737|2714|2736.8|2713.5|2737|2714|2736.8|2713.5|0
1684222500000|2023-05-16 07:35:00|2732.8|2714.8|2736|2714.3|2737|2717.8|2727|2713.5|1
1684222800000|2023-05-16 07:40:00|2732|2714.5|2727|2713|2733|2716.3|2727|2713|42
1684223100000|2023-05-16 07:45:00|2722.8|2710|2720|2708.8|2725.8|2710|2720|2705|41
1684223400000|2023-05-16 07:50:00|2719.8|2705.3|2725|2712.5|2725|2715|2719.3|2705.3|42
1684223700000|2023-05-16 07:55:00|2726|2712.8|2730.5|2717|2731|2718|2726|2712.8|60
1684224000000|2023-05-16 08:00:00|2730.8|2717.3|2730|2717.3|2730.8|2717.3|2730|2717.3|10
1684224300000|2023-05-16 08:05:00|2727.5|2717|2726.8|2714.5|2727.5|2717|2726|2713.8|39
1684224600000|2023-05-16 08:10:00|2726.5|2713.8|2726.8|2716.8|2726.8|2717|2726.5|2713.8|2
1684224900000|2023-05-16 08:15:00|2727|2716.5|2729.8|2719|2730.8|2719|2727|2716.5|21
1684225200000|2023-05-16 08:20:00|2730|2719.5|2732|2722.5|2732|2722.5|2730|2719.5|10
1684225500000|2023-05-16 08:25:00|2732.8|2722.3|2736.5|2724.8|2737|2726.5|2732.8|2722.3|26
1684225800000|2023-05-16 08:30:00|2737|2725|2737.8|2726|2739.5|2731|2737|2725|4
1684226100000|2023-05-16 08:35:00|2739.5|2726.5|2739|2727|2739.8|2727.8|2737.8|2726.5|0
1684226400000|2023-05-16 08:40:00|2737.8|2728|2744.3|2731.8|2744.5|2732.3|2737.8|2728|19
1684226700000|2023-05-16 08:45:00|2743|2731.3|2740|2726|2743|2731.3|2740|2726|0
1684227000000|2023-05-16 08:50:00|2742|2727.8|2741|2727|2742|2727.8|2741|2725.3|41
1684227300000|2023-05-16 08:55:00|2739.5|2726.3|2741|2727.8|2741|2728.3|2739.5|2726.3|5
1684227600000|2023-05-16 09:00:00|2740|2729.3|2740|2729|2740|2729.5|2740|2728.8|47
1684227900000|2023-05-16 09:05:00|2736.8|2728.3|2739.8|2728.5|2740|2728.5|2736.8|2728.3|0
1684228200000|2023-05-16 09:10:00||2728.8||2729.5||2729.5||2728.8|0
1684228500000|2023-05-16 09:15:00|2740|2729.8|2749|2734.8|2749|2734.8|2740|2729.8|41
1684228800000|2023-05-16 09:20:00|2746|2735.3|2749|2735.3|2749|2738.8|2743.3|2733.3|29
1684229100000|2023-05-16 09:25:00||2735.5||2734.5||2735.5||2733.8|2
1684229400000|2023-05-16 09:30:00|2748|2734.3|2746|2733.5|2748|2734.3|2746|2732.3|2
1684229700000|2023-05-16 09:35:00|2748|2735.5|2749|2735.5|2749|2736.8|2748|2734.5|40
1684230000000|2023-05-16 09:40:00|2751.8|2736.3|2751|2736.8|2752|2739.8|2744|2735.3|21
1684230300000|2023-05-16 09:45:00|2751.8|2735.5|2751|2736|2751.8|2736|2751|2734.8|2
1684230600000|2023-05-16 09:50:00|2750||2750||2750||2750||0
1684230900000|2023-05-16 09:55:00|2749.8||2749.8||2750||2749.3||10
1684231200000|2023-05-16 10:00:00|2750|2735|2751|2737.3|2752|2737.5|2750|2734.5|120
1684231500000|2023-05-16 10:05:00|2750.8|2737.5|2755|2744|2755|2744.3|2750.8|2737|76
1684231800000|2023-05-16 10:10:00|2757|2745.5|2758|2744.3|2760|2745.5|2757|2744.3|11
1684232100000|2023-05-16 10:15:00|2759.8|2745.3|2759.5|2745.8|2760.5|2746.3|2759.5|2745.3|25
1684232400000|2023-05-16 10:20:00|2759.8|2746|2761.5|2747|2761.5|2747|2759.5|2746|13
1684232700000|2023-05-16 10:25:00|2761.3|2745.3|2761|2746.5|2761.5|2746.5|2761|2744.3|0
1684233000000|2023-05-16 10:30:00|||||||||21
1684233300000|2023-05-16 10:35:00||2746.8||2748.3||2748.8||2746.8|118
1684233600000|2023-05-16 10:40:00||2748.5||2747.5||2749||2747.5|40
1684233900000|2023-05-16 10:45:00|2760.8|2748.5|2761|2747.3|2761|2748.5|2760.8|2747|6
1684234200000|2023-05-16 10:50:00|2760.8||2760||2760.8||2760||1
1684234500000|2023-05-16 10:55:00|2761|2748|2760.8|2747.5|2761|2748|2760.8|2747.3|1
1684234800000|2023-05-16 11:00:00|2760.3||2760.8||2760.8||2760.3||10
1684235100000|2023-05-16 11:05:00||2749||2751||2751||2749|0
1684235400000|2023-05-16 11:10:00|2761|2753|2764.5|2753|2764.8|2754|2761|2753|8
1684235700000|2023-05-16 11:15:00|2764.3|2751|2761|2751|2764.3|2751|2761|2751|42
1684236300000|2023-05-16 11:25:00|2759|2747.8|2761|2749|2761|2749|2759|2747.8|2
1684236600000|2023-05-16 11:30:00||2749.3||2749.8||2750||2749.3|0
1684236900000|2023-05-16 11:35:00|2760.8|2749|2760.3|2747.3|2760.8|2749|2760.3|2747.3|0
1684237200000|2023-05-16 11:40:00|2759.3||2758.8||2760||2758.8||0
1684237500000|2023-05-16 11:45:00|2758.3|2745.8|2757|2745.5|2758.3|2746|2754|2745.5|21
1684237800000|2023-05-16 11:50:00|2758|2746|2758|2746|2758|2746|2758|2746|0
1684238100000|2023-05-16 11:55:00|2758.5|2750|2758.5|2748|2758.8|2750|2758.5|2746|2
1684238400000|2023-05-16 12:00:00|2758||2758||2758||2758||0
1684238700000|2023-05-16 12:05:00||2747||2747.3||2747.3||2747|0
1684239000000|2023-05-16 12:10:00|2758.5|2748|2758.5|2748|2758.5|2748|2758.5|2748|0
1684239300000|2023-05-16 12:15:00|2761|2749|2761|2747.5|2761|2749|2761|2747.3|2
1684239600000|2023-05-16 12:20:00|2762|2747.8|2763|2750|2763|2750|2762|2747.5|0
1684240200000|2023-05-16 12:30:00|2757.8|2748|2760|2749|2763|2749.3|2757.8|2748|29
1684240500000|2023-05-16 12:35:00|2762.8|2748.8|2762|2750|2762.8|2750|2762|2748.8|5
1684240800000|2023-05-16 12:40:00|2762.8|2750.3|2763|2751.8|2763|2751.8|2762.8|2750|19
1684241100000|2023-05-16 12:45:00|2764.5|2752.3|2768|2758.3|2769.8|2758.3|2764.5|2751.5|1
1684241400000|2023-05-16 12:50:00|2772|2759.8|2771.8|2760|2772|2760|2771|2759.8|21
1684241700000|2023-05-16 12:55:00|2771.5|2760.3|2774|2760.3|2774|2760.5|2771.3|2760|147
1684242000000|2023-05-16 13:00:00|2773.8|2760|2768|2758.3|2773.8|2761.8|2768|2758.3|87
1684242300000|2023-05-16 13:05:00|2771|2758.5|2775.3|2762.8|2775.3|2762.8|2771|2758.3|10
1684242600000|2023-05-16 13:10:00|2776.3|2763.8|2776.3|2764.5|2776.5|2765.5|2776|2760.8|1
1684242900000|2023-05-16 13:15:00|2776|2761.3|2775|2763|2776|2763.8|2772.5|2760.8|87
1684243200000|2023-05-16 13:20:00|2774.8|2760.8|2774.5|2761.3|2774.8|2761.3|2774.5|2760.8|0
1684243500000|2023-05-16 13:25:00|2774|2761.5|2774|2761.5|2774.5|2761.5|2774|2761.5|0
1684243800000|2023-05-16 13:30:00|2774.5||2775||2775||2774.5||5
1684244100000|2023-05-16 13:35:00|2774|2761.8|2774|2761.8|2774|2761.8|2774|2761.8|114
1684244400000|2023-05-16 13:40:00|2773.8|2762|2773.8|2762.3|2773.8|2762.3|2773.8|2762|21
1684244700000|2023-05-16 13:45:00|2774|2764.8|2775|2764|2775|2764.8|2774|2762.3|56
1684245000000|2023-05-16 13:50:00|2774.8|2764.3|2776|2764.5|2776|2764.5|2774.8|2764.3|23
1684245300000|2023-05-16 13:55:00|2775.8|2764.8|2779|2769|2779|2769|2775.8|2764.8|73
1684245600000|2023-05-16 14:00:00|2778|2766|2778|2766|2778|2766|2778|2766|35
1684245900000|2023-05-16 14:05:00|2778.8||2777||2778.8||2777||26
1684246200000|2023-05-16 14:10:00|2776|2767|2775.5|2765.5|2777|2767|2775|2765|36
1684246500000|2023-05-16 14:15:00|2775|2766|2778.5|2766.3|2778.8|2766.3|2775|2766|24
1684307700000|2023-05-17 07:15:00|2778.5|2766.3|2778.5|2766.3|2778.5|2766.3|2778.5|2766.3|0
1684309500000|2023-05-17 07:45:00|2779|2767.8|2779|2767.8|2779|2767.8|2779|2767.8|6
1684310100000|2023-05-17 07:55:00|2778.8|2766|2779|2763.3|2779|2766|2777.5|2762.3|35
1684310400000|2023-05-17 08:00:00|2778.8|2763|2779|2766|2779|2766|2778.8|2763|0
1684310700000|2023-05-17 08:05:00||2766.3||2766.3||2766.3||2766|0
1684311000000|2023-05-17 08:10:00|2782|2768|2780.3|2766.5|2782|2768|2780.3|2766.5|16
1684311300000|2023-05-17 08:15:00|2780|2766.3|2778.8|2763.8|2780|2766.3|2777.3|2763.8|53
1684311600000|2023-05-17 08:20:00|2779|2764|2779.8|2764|2779.8|2764|2779|2764|0
1684311900000|2023-05-17 08:25:00|2780.8|2766|2781.5|2766.8|2781.8|2766.8|2780.8|2766|12
1684312200000|2023-05-17 08:30:00|2781||2780.8||2781.8||2780.8||2
1684312500000|2023-05-17 08:35:00|2780.3|2766.3|2777|2764.3|2780.3|2766.3|2777|2764|15
1684312800000|2023-05-17 08:40:00|2776.5|2764.5|2776.5|2765.5|2776.5|2766|2776.5|2764.5|2
1684313100000|2023-05-17 08:45:00|2773|2764.5|2776.5|2764.3|2776.5|2764.5|2773|2764.3|15
1684313400000|2023-05-17 08:50:00||2764.5||2765||2765||2764.3|0
1684313700000|2023-05-17 08:55:00||2764.5||2765||2765||2764.3|15
1684314000000|2023-05-17 09:00:00||2765.8||2765.8||2765.8||2765.8|0
1684314600000|2023-05-17 09:10:00|2782|2766|2780.5|2767|2782|2769.8|2780.5|2765.8|81
1684314900000|2023-05-17 09:15:00|2775.5|2767.3|2780.5|2767|2780.5|2768|2775.5|2767|27
1684315200000|2023-05-17 09:20:00|2782|2767.3|2781.5|2768.5|2782|2769|2781|2767.3|2
1684315500000|2023-05-17 09:25:00|2781.3|2768|2781.3|2767.3|2781.3|2768|2781|2767.3|15
1684315800000|2023-05-17 09:30:00|2780.8|2767.5|2780.8|2771.5|2780.8|2771.5|2780.8|2767.5|9
1684316100000|2023-05-17 09:35:00|2780.5|2769.3|2780.3|2769.3|2780.5|2769.3|2779.8|2769.3|9
1684316400000|2023-05-17 09:40:00|2780.5||2780.8||2780.8||2779||1
1684316700000|2023-05-17 09:45:00|2779.5|2771.5|2780|2767.5|2780.8|2771.5|2779.5|2767.5|72
1684317000000|2023-05-17 09:50:00||2768||2768||2768||2768|214
1684317300000|2023-05-17 09:55:00|2780.8|2768.3|2780.8|2768.3|2780.8|2768.5|2780.8|2768.3|66
1684317600000|2023-05-17 10:00:00|2781.5|2769.3|2781.5|2769.5|2781.5|2769.5|2781.5|2769.3|101
1684317900000|2023-05-17 10:05:00||2769.3||2769.5||2769.5||2769.3|20
1684318500000|2023-05-17 10:15:00|2784|2775.5|2783.5|2769.5|2784.8|2775.5|2783.5|2769.5|50
1684318800000|2023-05-17 10:20:00|2783||2783||2783.5||2783||0
1684319100000|2023-05-17 10:25:00|2782.8||2783.5||2783.5||2782.8||285
1684319400000|2023-05-17 10:30:00||2771.5||2771.5||2771.5||2771.5|50
1684319700000|2023-05-17 10:35:00|2783|2769.5|2783|2769.5|2783|2769.5|2783|2769.5|75
1684320000000|2023-05-17 10:40:00|2782.8||2782.8||2782.8||2782||8
1684320300000|2023-05-17 10:45:00|2782||2782||2782||2781.5||7
1684320600000|2023-05-17 10:50:00|2778|2769|2779.8|2767.5|2779.8|2769|2777|2767.5|23
1684320900000|2023-05-17 10:55:00|2780|2767.8|2778|2764.3|2780|2767.8|2778|2764.3|52
1684321200000|2023-05-17 11:00:00|2777|2764.8|2779.8|2768|2779.8|2768|2776.8|2764.8|0
1684321500000|2023-05-17 11:05:00|2779|2768.3|2779|2768.3|2779|2768.3|2779|2768.3|50
1684321800000|2023-05-17 11:10:00|2778.8|2767.3|2778|2766|2778.8|2767.3|2778|2764.3|115
1684322100000|2023-05-17 11:15:00|2778.8|2766.3|2776|2764|2779|2767|2773|2764|11
1684322400000|2023-05-17 11:20:00|2775.8|2764.3|2776.8|2765|2777|2765|2775.8|2764.3|0
1684322700000|2023-05-17 11:25:00|2777|2765.3|2777.8|2767|2777.8|2767|2777|2765.3|0
1684323000000|2023-05-17 11:30:00|2777.5|2767.5|2777.5|2767.5|2777.5|2767.5|2777.3|2767.5|10
1684323300000|2023-05-17 11:35:00|2777.8|2764.3|2773.3|2762.8|2777.8|2764.3|2773|2762.8|19
1684323600000|2023-05-17 11:40:00|2773.5|2762.3|2772|2758.8|2773.5|2762.3|2767|2757.3|21
1684323900000|2023-05-17 11:45:00|2771.5|2759|2771.3|2761|2774|2762|2771.3|2759|89
1684324500000|2023-05-17 11:55:00|2772.5||2773.3||2773.3||2771||14
1684324800000|2023-05-17 12:00:00|2772.3||2772.3||2772.5||2771.3||125
1684325100000|2023-05-17 12:05:00|2771.8|2762|2774.8|2763|2774.8|2763|2771.8|2762|20
1684325400000|2023-05-17 12:10:00|2775.3|2763.3|2775|2763.3|2776.5|2763.3|2773.3|2763.3|7
1684326600000|2023-05-17 12:30:00|2774.5|2763|2773|2762.3|2774.5|2763|2773|2762.3|16
1684326900000|2023-05-17 12:35:00|||||||||115
1684327200000|2023-05-17 12:40:00|2771|2761|2771|2760.5|2771|2761|2771|2760.5|20
1684327800000|2023-05-17 12:50:00|2770.8|2759.3|2770.8|2758.8|2771|2759.3|2770.8|2758.8|37
1684328100000|2023-05-17 12:55:00|2770.5|2758.3|2769.5|2754.3|2770.5|2758.3|2764.8|2752.8|27
1684328400000|2023-05-17 13:00:00|2769|2754|2769.5|2756.8|2769.5|2757|2768.3|2753.8|0
1684328700000|2023-05-17 13:05:00|2770|2757|2770|2757|2770|2757|2769|2757|3
1684329000000|2023-05-17 13:10:00|2769.8|2756|2769.8|2756|2769.8|2756|2769.8|2756|0
1684329300000|2023-05-17 13:15:00|2769|2754.3|2766.8|2757.8|2769|2757.8|2766.8|2754.3|12
1684329600000|2023-05-17 13:20:00|2767|2754.3|2768.8|2755.3|2768.8|2756|2767|2754.3|197
1684329900000|2023-05-17 13:25:00|2769|2755.5|2771|2757.3|2771|2757.3|2769|2755.5|0
1684330200000|2023-05-17 13:30:00|2770.8|2758|2771|2757.3|2771|2759|2769.5|2757|0
1684330500000|2023-05-17 13:35:00||2759||2759||2759||2759|0
1684330800000|2023-05-17 13:40:00|2770.8|2757.5|2768.5|2758.3|2770.8|2758.3|2768.5|2757.5|0
1684331100000|2023-05-17 13:45:00|2768.3|2757.5|2767.3|2756|2768.3|2757.5|2767.3|2755|6
1684331400000|2023-05-17 13:50:00|2767|2754.3|2766|2757|2767.3|2757|2766|2754.3|59
1684331700000|2023-05-17 13:55:00|2765|2754.5|2765.8|2754.3|2766|2754.5|2765|2754.3|6
1684332000000|2023-05-17 14:00:00|2765|2752|2765|2747|2765|2752|2765|2747|25
1684332300000|2023-05-17 14:05:00|2764.8|2748|2764.8|2748.3|2764.8|2748.3|2764.8|2748|14
1684332600000|2023-05-17 14:10:00||2750.8||2752||2752||2750.8|2
1684332900000|2023-05-17 14:15:00|2765|2754|2765.8|2749|2765.8|2756.8|2765|2749|21
1684394100000|2023-05-18 07:15:00|2765.8|2749|2765.8|2749|2765.8|2749|2765.8|2749|0
1684395600000|2023-05-18 07:40:00|2770|2759.8|2777|2764|2777|2764|2770|2759.8|1
1684395900000|2023-05-18 07:45:00|2777.3|2762.8|2776|2764|2777.3|2764|2775.8|2762.8|10
1684396200000|2023-05-18 07:50:00|2776.8|2764.5|2779|2767|2780|2767|2776.8|2764.5|41
1684396500000|2023-05-18 07:55:00|2778.8|2766.3|2775.8|2763.3|2778.8|2766.3|2774.5|2763.3|2
1684396800000|2023-05-18 08:00:00|2775.5|2763.5|2775|2764|2775.5|2764|2775|2763.5|0
1684397100000|2023-05-18 08:05:00|2774.5|2763.5|2772|2759.8|2774.5|2763.5|2771.5|2759|33
1684397400000|2023-05-18 08:10:00|2772.8|2760.5|2776.8|2763|2777.3|2763|2772.8|2759|0
1684397700000|2023-05-18 08:15:00|2777|2762.8|2776.5|2762.8|2777|2762.8|2776.5|2762.8|0
1684398000000|2023-05-18 08:20:00|2776.8|2762|2774.5|2759.3|2777|2762|2773.8|2758|0
1684398300000|2023-05-18 08:25:00|2774|2759|2767|2757|2774|2759|2767|2757|6
1684398600000|2023-05-18 08:30:00||2755.3||2753||2755.3||2752.5|3
1684398900000|2023-05-18 08:35:00||2754||2753.8||2754.5||2753.8|3
1684399200000|2023-05-18 08:40:00|2769|2754.3|2767.5|2753.8|2769|2754.5|2767.3|2753.8|0
1684399500000|2023-05-18 08:45:00|2767.8||2766.5||2767.8||2766.5||4
1684399800000|2023-05-18 08:50:00|2766.8|2753.5|2760|2751.8|2767.3|2753.5|2760|2751.5|19
1684400100000|2023-05-18 08:55:00|2762|2751.5|2764.8|2749.3|2764.8|2751.5|2757.3|2748.3|64
1684400400000|2023-05-18 09:00:00|2765||2762.8||2765.3||2762.8||4
1684400700000|2023-05-18 09:05:00|2765|2749.5|2765|2752|2766|2752|2765|2749.3|0
1684401000000|2023-05-18 09:10:00|||||||||5
1684401300000|2023-05-18 09:15:00|2760|2750.3|2765|2750|2765|2750.3|2760|2750|20
1684401600000|2023-05-18 09:20:00||2751||2751.3||2751.3||2751|0
1684401900000|2023-05-18 09:25:00||2752||2752.8||2752.8||2752|0
1684402200000|2023-05-18 09:30:00|2762|2753.8|2767.8|2752.8|2768.3|2758|2762|2752.8|20
1684402500000|2023-05-18 09:35:00|2767.5|2754.3|2767.8|2753|2767.8|2755.3|2767.5|2753|15
1684402800000|2023-05-18 09:40:00|||||||||7
1684403100000|2023-05-18 09:45:00|2764|2753.3|2771.5|2759.3|2771.5|2759.3|2764|2753.3|6
1684403400000|2023-05-18 09:50:00|2771.3|2759.5|2771.5|2761.3|2771.8|2761.3|2771.3|2759.5|1
1684403700000|2023-05-18 09:55:00|2772|2762|2773|2756.5|2773.3|2762.3|2772|2756.5|15
1684404000000|2023-05-18 10:00:00|2772.5|2757.8|2768|2754.5|2772.5|2758.5|2768|2754.5|0
1684404300000|2023-05-18 10:05:00|2767.8||2768||2768||2767.8||3
1684404600000|2023-05-18 10:10:00|||||||||1
1684404900000|2023-05-18 10:15:00|2767.3|2753|2766.3|2753|2767.3|2753|2764.8|2752.8|7
1684405200000|2023-05-18 10:20:00|2766.8|2752.8|2765.8|2752.3|2766.8|2752.8|2765.8|2750|19
1684405500000|2023-05-18 10:25:00|2766.3||2766||2766.3||2766||0
1684406400000|2023-05-18 10:40:00|2765.5|2750.5|2765.5|2751|2765.5|2751|2765.5|2750.5|0
1684406700000|2023-05-18 10:45:00||2751.5||2751.5||2751.5||2750.8|0
1684407000000|2023-05-18 10:50:00||2752||2750.8||2752||2750.8|0
1684407300000|2023-05-18 10:55:00|2763.3|2750.5|2763.3|2750.5|2763.3|2751.8|2763.3|2750.3|0
1684407600000|2023-05-18 11:00:00|2765.5|2757.3|2763|2750.5|2765.5|2757.3|2762.5|2750.5|1
1684407900000|2023-05-18 11:05:00|2762.5||2762.5||2762.5||2762.5||0
1684408200000|2023-05-18 11:10:00|2762.3|2749|2759.5|2748.8|2762.3|2749|2759.5|2748.3|20
1684408500000|2023-05-18 11:15:00||2749||2749.3||2749.5||2749|0
1684408800000|2023-05-18 11:20:00||2748||2747.8||2748.8||2747.5|0
1684409100000|2023-05-18 11:25:00||2747.5||2747.5||2747.5||2746.8|2
1684409700000|2023-05-18 11:35:00||2747.3||2747.3||2747.3||2747.3|0
1684410000000|2023-05-18 11:40:00|2759.3|2747|2759.3|2747|2759.3|2747|2759.3|2747|0
1684410300000|2023-05-18 11:45:00|2759.5|2747.3|2759.5|2747.5|2759.5|2747.5|2759.5|2747.3|0
1684410600000|2023-05-18 11:50:00|2760.5||2760.5||2760.5||2760.5||0
1684410900000|2023-05-18 11:55:00|2760.3|2747|2760.5|2748.5|2760.5|2748.5|2759.5|2746.3|8
1684411200000|2023-05-18 12:00:00|2760.3|2748.8|2760.3|2748.5|2760.3|2748.8|2760.3|2748.5|11
1684411500000|2023-05-18 12:05:00|2760|2747.5|2760.5|2746.8|2760.5|2747.5|2759.5|2746.8|21
1684411800000|2023-05-18 12:10:00|2759|2747|2757|2746.3|2760|2747.5|2756.8|2746.3|30
1684412100000|2023-05-18 12:15:00||2745||2746||2746.3||2745|1
1684412400000|2023-05-18 12:20:00||2746.5||2746.3||2746.5||2746|8
1684412700000|2023-05-18 12:25:00|2757.5|2749|2757.5|2746.3|2757.5|2749|2757.5|2746.3|3
1684413000000|2023-05-18 12:30:00|2756.5|2746.5|2756.5|2745|2756.5|2747.3|2756.5|2744.8|24
1684413300000|2023-05-18 12:35:00|2755.3|2744.8|2755.3|2745.5|2755.3|2745.5|2755.3|2744.5|0
1684413600000|2023-05-18 12:40:00|2752.5|2744.3|2755.3|2743.8|2755.3|2744.5|2752.5|2742.8|20
1684413900000|2023-05-18 12:45:00||2744||2745.3||2745.3||2744|0
1684414200000|2023-05-18 12:50:00||2743.5||2744||2744.3||2743.5|5
1684414500000|2023-05-18 12:55:00||2744.3||2744||2744.8||2744|43
1684414800000|2023-05-18 13:00:00||2743.8||2743.5||2743.8||2743.5|7
1684415100000|2023-05-18 13:05:00|2755|2744.3|2755.3|2744.8|2755.3|2744.8|2754.5|2743.5|0
1684415400000|2023-05-18 13:10:00|2754.5|2745|2754.5|2743.5|2754.5|2745.3|2754.5|2743.5|18
1684415700000|2023-05-18 13:15:00|||||||||10
1684416000000|2023-05-18 13:20:00|2754.3|2744|2754|2743.8|2754.3|2744|2754|2743.5|54
1684416300000|2023-05-18 13:25:00||2744||2743.8||2744||2743.8|1
1684416600000|2023-05-18 13:30:00|2753.8|2743.5|2753.3|2743|2753.8|2743.5|2753.3|2743|13
1684416900000|2023-05-18 13:35:00|2753|2740|2753|2740.8|2753|2740.8|2753|2740|25
1684417200000|2023-05-18 13:40:00||2740.5||2740.5||2741.3||2740.3|0
1684417500000|2023-05-18 13:45:00|2752.5|2740.3|2751.5|2740.8|2752.5|2740.8|2751.5|2740.3|10
1684417800000|2023-05-18 13:50:00|2751.3|2740.3|2750.5|2740.5|2751.3|2741|2750.5|2740.3|22
1684418100000|2023-05-18 13:55:00|2750.3|2740.3|2750.5|2740.5|2750.5|2740.5|2750.3|2740.3|14
1684418400000|2023-05-18 14:00:00|2753.3|2740.3|2753.3|2740.3|2753.3|2740.5|2750.5|2740.3|47
1684418700000|2023-05-18 14:05:00|2752.5||2752.5||2752.5||2752.5||0
1684419000000|2023-05-18 14:10:00||2740.5||2740.5||2740.5||2740.5|0
1684419300000|2023-05-18 14:15:00||2743.5||2740.5||2743.5||2740.5|1
1684480500000|2023-05-19 07:15:00||2740.5||2740.5||2740.5||2740.5|0
1684482000000|2023-05-19 07:40:00|2751.5|2740|2751.5|2740|2751.5|2740|2751.5|2740|0
1684482300000|2023-05-19 07:45:00|2748.5|2739.8|2753|2740.5|2753|2741|2748.5|2736.3|80
1684482600000|2023-05-19 07:50:00|2750.5|2738.3|2747.5|2736|2750.5|2739.5|2747.5|2736|64
1684482900000|2023-05-19 07:55:00|2748.5|2736.3|2749.5|2740.3|2750.5|2740.3|2748.5|2736.3|44
1684483200000|2023-05-19 08:00:00|2747.5|2736.8|2745.3|2728.5|2749.5|2739.3|2745.3|2728.5|92
1684483500000|2023-05-19 08:05:00|2742.5|2732.3|2743|2731|2745.3|2732.3|2742.5|2729.5|10
1684483800000|2023-05-19 08:10:00|2742.5|2730.8|2740.5|2729.8|2742.5|2730.8|2740.5|2729.3|14
1684484100000|2023-05-19 08:15:00|2740.3|2730|2736.3|2725.3|2740.3|2730|2736.3|2725.3|41
1684484400000|2023-05-19 08:20:00|2735.5|2724.5|2733|2724.8|2738.5|2726.3|2733|2724|21
1684484700000|2023-05-19 08:25:00|2737|2724.5|2737.5|2725.8|2737.5|2725.8|2735.5|2724.5|96
1684485000000|2023-05-19 08:30:00|2735.5|2726|2740.3|2729|2740.3|2729.5|2735.5|2725.8|79
1684485300000|2023-05-19 08:35:00|2740|2729.3|2740.3|2729.5|2740.5|2729.5|2740|2729.3|30
1684485600000|2023-05-19 08:40:00|2739.5|2729.8|2740|2730.5|2740|2730.5|2739.5|2729.8|16
1684485900000|2023-05-19 08:45:00|2739.5|2731.5|2745.5|2733|2745.5|2733|2738.8|2730.5|101
1684486200000|2023-05-19 08:50:00|2747.5|2733.5|2748.5|2739.5|2748.5|2739.5|2747.5|2733.5|16
1684486500000|2023-05-19 08:55:00|2749.3|2739.8|2750.5|2738|2753|2742.5|2749.3|2738|35
1684486800000|2023-05-19 09:00:00|2750.3|2738.5|2747.5|2737|2750.3|2740.5|2747.5|2736.8|2
1684487100000|2023-05-19 09:05:00|2749.5|2737.3|2749.5|2737.8|2749.5|2737.8|2747.5|2737.3|7
1684487400000|2023-05-19 09:10:00|2750.5|2738|2751.5|2740|2752|2740|2750.5|2737.8|12
1684487700000|2023-05-19 09:15:00|2752|2740.3|2752|2740|2752|2740.3|2752|2740|13
1684488000000|2023-05-19 09:20:00|2752.5|2740.3|2752.5|2741.5|2752.5|2741.5|2752.5|2740|46
1684488300000|2023-05-19 09:25:00|2753|2742.5|2753.5|2741.5|2753.5|2745|2753|2741.5|25
1684488600000|2023-05-19 09:30:00|2753.3|2740.8|2751.8|2740.8|2753.3|2740.8|2751.8|2740.8|0
1684488900000|2023-05-19 09:35:00|2751.3|2741|2752.3|2741.3|2753.5|2741.3|2751.3|2741|0
1684489200000|2023-05-19 09:40:00|2753|2741.5|2754.5|2742.3|2754.5|2742.5|2753|2741.5|5
1684489500000|2023-05-19 09:45:00|2754.3|2743.5|2754.5|2743.5|2754.5|2746.3|2754.3|2743.5|8
1684489800000|2023-05-19 09:50:00|2755.5|2744.5|2758|2744.5|2758|2744.5|2755.5|2743.5|6
1684490100000|2023-05-19 09:55:00|2759.3|2745.5|2759.8|2747|2759.8|2747|2759.3|2745.5|3
1684490400000|2023-05-19 10:00:00|2759.5|2747.5|2759.5|2747.8|2761|2747.8|2759.5|2747.5|15
1684490700000|2023-05-19 10:05:00|2759.3|2747.5|2758.5|2747.5|2759.3|2747.8|2758.5|2747.5|15
1684491000000|2023-05-19 10:10:00|2758.8|2746|2756.5|2744.5|2758.8|2746|2756.5|2744.5|16
1684491300000|2023-05-19 10:15:00|2757.8|2745.3|2755.5|2745.3|2758|2745.3|2755.3|2745.3|36
1684491600000|2023-05-19 10:20:00|2755.3||2754.8||2755.3||2754.5||20
1684491900000|2023-05-19 10:25:00|2756.8|2743.8|2757.5|2745.3|2757.5|2745.3|2756.8|2743.8|5
1684492200000|2023-05-19 10:30:00|2756.5|2745.8|2755.5|2745.8|2756.5|2745.8|2755.5|2745.8|31
1684492500000|2023-05-19 10:35:00|2756.5|2744.8|2757.5|2748.5|2757.5|2748.5|2755.5|2744.8|57
1684492800000|2023-05-19 10:40:00||2743.5||2747.5||2747.5||2743.5|23
1684493100000|2023-05-19 10:45:00|2759.5|2744.8|2762.5|2747.8|2762.5|2750|2759.5|2744.8|21
1684493400000|2023-05-19 10:50:00|2759.5|2747.5|2759.5|2747.5|2759.5|2747.5|2759.5|2747.5|0
1684494000000|2023-05-19 11:00:00|2762.5||2759.5||2762.5||2759.5||20
1684494300000|2023-05-19 11:05:00|2761.5|2747.8|2759.5|2748|2761.8|2748|2759.5|2747.8|13
1684494600000|2023-05-19 11:10:00|2762.5|2748.5|2762.5|2749.5|2762.5|2749.5|2762.5|2748.5|20
1684494900000|2023-05-19 11:15:00|2761.5|2749.8|2761.5|2750.8|2761.5|2750.8|2761.5|2749.8|0
1684495200000|2023-05-19 11:20:00||2750.5||2750.5||2750.5||2750.5|0
1684495500000|2023-05-19 11:25:00|2762.5|2751|2762.5|2749.8|2762.5|2753.5|2758.5|2749.5|22
1684495800000|2023-05-19 11:30:00|2762.3|2749.5|2760.5|2749.5|2762.3|2749.5|2760.5|2749.5|1
1684496100000|2023-05-19 11:35:00|2758.5|2748.3|2758.5|2748.3|2761.3|2748.3|2757.5|2748.3|9
1684496400000|2023-05-19 11:40:00||2748||2748||2748.8||2748|3
1684496700000|2023-05-19 11:45:00|2761.3|2748.5|2760.5|2749.3|2762.8|2750.3|2758.5|2748.3|14
1684497000000|2023-05-19 11:50:00|2758.5|2749|2761.5|2748.5|2762|2749|2757.5|2748|12
1684497600000|2023-05-19 12:00:00|2760|2748.8|2760|2749|2760|2749|2760|2748.8|0
1684497900000|2023-05-19 12:05:00|2759.5|2749.3|2759.5|2749.5|2759.5|2749.5|2759.5|2749|3
1684498200000|2023-05-19 12:10:00|2760|2749.8|2760|2749.5|2760|2749.8|2760|2749.5|9
1684498500000|2023-05-19 12:15:00|2761.8|2749.8|2761.5|2750.5|2761.8|2752.5|2761.5|2749.8|5
1684498800000|2023-05-19 12:20:00|2762.5|2750.8|2762.5|2751|2763|2754.5|2762.5|2750.3|18
1684499100000|2023-05-19 12:25:00|2762.3|2750.8|2762.5|2751.5|2762.5|2751.5|2762.3|2749.8|0
1684499400000|2023-05-19 12:30:00|2759.5|2750.3|2762.3|2749.5|2763|2750.3|2759.5|2749.5|10
1684499700000|2023-05-19 12:35:00|2762|2750|2760.3|2748.5|2762|2750|2760.3|2748.5|25
1684500000000|2023-05-19 12:40:00|2758.5|2747.8|2758|2747.5|2759.3|2747.8|2758|2747.5|39
1684500300000|2023-05-19 12:45:00|2757.8|2746.5|2757.5|2747.5|2757.8|2747.5|2757.5|2746.5|19
1684500600000|2023-05-19 12:50:00|2755.5|2746|2754|2741.3|2755.5|2746|2752.5|2741.3|127
1684500900000|2023-05-19 12:55:00|2753.5|2741.5|2748.5|2740|2753.5|2741.5|2748.5|2739.3|30
1684501200000|2023-05-19 13:00:00|2750.5|2740.3|2747.5|2738.3|2750.5|2740.3|2746.5|2738.3|62
1684501500000|2023-05-19 13:05:00|2747.3||2747.3||2747.3||2747.3||2
1684501800000|2023-05-19 13:10:00|2747.5|2737.3|2747|2737.3|2747.5|2737.3|2747|2737.3|9
1684502100000|2023-05-19 13:15:00|2745.5|2734.5|2742.5|2729.5|2745.5|2734.8|2742.5|2729.5|26
1684502400000|2023-05-19 13:20:00|2740.5|2729.8|2744.5|2734|2745.3|2734|2740.5|2729.8|0
1684502700000|2023-05-19 13:25:00|2745.5|2734.3|2745.5|2734.3|2745.5|2734.3|2745.5|2734.3|25
1684503000000|2023-05-19 13:30:00||2732||2734.5||2735||2731.3|3
1684503300000|2023-05-19 13:35:00|2746.8|2734.3|2749.5|2735.5|2749.5|2736.5|2746.8|2733.5|31
1684503600000|2023-05-19 13:40:00|2750.5|2735.8|2750.5|2739.5|2750.5|2741.3|2750.5|2735.5|16
1684503900000|2023-05-19 13:45:00|2753.5|2739.8|2753.5|2741.3|2755.5|2742.3|2750.5|2737.5|69
1684504200000|2023-05-19 13:50:00|2753.3|2741.5|2754.5|2746|2754.8|2746|2753|2741.5|25
1684504500000|2023-05-19 13:55:00|2753.8|2742.5|2754.5|2744.8|2754.5|2745.5|2753.8|2742.5|41
1684504800000|2023-05-19 14:00:00|2755|2745|2755|2740.5|2755|2746.8|2751.5|2740.5|114
1684505100000|2023-05-19 14:05:00|2748.5|2739.5|2748.5|2734.5|2755|2739.5|2748.5|2730.5|21
1684505400000|2023-05-19 14:10:00||2734.8||2735||2735||2734.8|0
1684505700000|2023-05-19 14:15:00|2747.5|2735.3|2748.5|2735|2748.5|2735.5|2745|2735|3
1684739700000|2023-05-22 07:15:00|2748.5|2735|2748.5|2735|2748.5|2735|2748.5|2735|0
1684740000000|2023-05-22 07:20:00|2995.8|2987.5|2970.5|2956.5|2995.8|2987.5|2970.3|2877.5|31
1684740300000|2023-05-22 07:25:00|2970.3|2962.5|2980|2967.5|2980|2967.5|2970.3|2957.5|60
1684740600000|2023-05-22 07:30:00|2983.5|2968.5|2973.5|2963.3|2985.5|2969.3|2973.5|2957.8|148
1684740900000|2023-05-22 07:35:00|2975.3|2962.8|2949.5|2940.3|2975.3|2963|2949.5|2940.3|243
1684741200000|2023-05-22 07:40:00|2946.5|2937.5|2948.5|2933.8|2949.5|2938.5|2943|2922.5|145
1684741500000|2023-05-22 07:45:00|2948.8|2934|2961|2940.5|2967.5|2953.5|2948.5|2934|90
1684741800000|2023-05-22 07:50:00|2960.3|2942.5|2959.5|2948.5|2960.3|2948.8|2950.5|2942.5|74
1684742100000|2023-05-22 07:55:00|2960.3|2951.5|2955.5|2946.5|2965.5|2951.5|2955.5|2946.5|29
1684742400000|2023-05-22 08:00:00|2960.5|2942.8|2954.5|2942.8|2960.5|2947.8|2954.3|2942.8|242
1684742700000|2023-05-22 08:05:00|2958.5|2943.5|2969.5|2951.3|2969.5|2951.3|2954.5|2943.5|87
1684743000000|2023-05-22 08:10:00|2967.5|2951.5|2973.5|2960.5|2975.5|2965.5|2967.5|2951.5|89
1684743300000|2023-05-22 08:15:00|2972.5|2961.5|2983.5|2962.5|2985.5|2971.5|2970.8|2957.5|94
1684743600000|2023-05-22 08:20:00|2984|2963|2982|2967.5|2984|2970|2977.5|2963|132
1684743900000|2023-05-22 08:25:00|2980.5|2968.5|2993.5|2977.5|2993.5|2977.5|2975.5|2963|74
1684744200000|2023-05-22 08:30:00|2989.3|2973.5|2987.5|2976.5|2989.3|2976.5|2984.5|2968.5|54
1684744500000|2023-05-22 08:35:00|2993.5|2976.8|2999|2981.8|2999|2981.8|2987.5|2975.5|27
1684744800000|2023-05-22 08:40:00|3000.5|2982.5|2992.8|2982.5|3004.5|2985.5|2992.8|2982.5|14
1684745100000|2023-05-22 08:45:00|2994.5|2983.5|2999.5|2987.5|2999.5|2988.5|2994.5|2983.5|19
1684745400000|2023-05-22 08:50:00|3004.3|2985|3000.5|2988.5|3004.3|2994|3000.5|2983.5|124
1684745700000|2023-05-22 08:55:00|2998.5|2988.8|2994.5|2982.8|3000.5|2988.8|2994.5|2982.5|91
1684746000000|2023-05-22 09:00:00|2995.3|2982.5|2994.3|2982.5|2995.3|2982.5|2993.3|2982.5|57
1684746300000|2023-05-22 09:05:00|2996.5|2980.5|2993.5|2979.3|2996.5|2980.5|2993|2978|15
1684746600000|2023-05-22 09:10:00|2989.5|2981.5|2991.5|2978.5|2993.5|2981.5|2985.5|2976.5|101
1684746900000|2023-05-22 09:15:00|2989.5|2977|2988.8|2978.5|2989.5|2978.5|2988.8|2977|4
1684747200000|2023-05-22 09:20:00|2986.5|2978|3000.5|2987.8|3000.5|2987.8|2986|2977.3|41
1684747500000|2023-05-22 09:25:00|3001.5|2992.5|3018.5|3002.5|3023.8|3002.5|3001.5|2992.5|247
1684747800000|2023-05-22 09:30:00|3015.5|3003.5|3005.5|2991.5|3016.5|3004.5|3005.5|2988|122
1684748100000|2023-05-22 09:35:00|3005.3|2988|3005.5|2993|3005.5|2993|3002.3|2988|44
1684748400000|2023-05-22 09:40:00|3014.8|2991|3001.5|2991.5|3014.8|2994.8|3001.5|2991|3
1684748700000|2023-05-22 09:45:00|3000.5|2991|2999.8|2985.5|3001.5|2991|2999.5|2982.5|60
1684749000000|2023-05-22 09:50:00|2999.5|2982.8|2996.5|2985.5|2999.5|2985.5|2996.5|2982.5|30
1684749300000|2023-05-22 09:55:00|2999.5|2982.8|3002.3|2989.5|3002.3|2989.5|2999.5|2982.8|45
1684749600000|2023-05-22 10:00:00|3002|2990.5|3002|2990.5|3002.3|2994|3000.5|2986.5|38
1684749900000|2023-05-22 10:05:00|3004.3|2989.5|3005.5|2987.5|3013.5|2996.5|3004.3|2986.5|76
1684750200000|2023-05-22 10:10:00|3004.3||3003.5||3005.5||3002||20
1684750500000|2023-05-22 10:15:00|3003||3003.5||3003.5||3000.5||0
1684750800000|2023-05-22 10:20:00|3002.5|2987.8|3000.5|2989.5|3004.8|2992.3|3000.5|2987.5|62
1684751100000|2023-05-22 10:25:00|3002.8|2990.5|3010.5|2998|3013.5|3001|2998.5|2989.5|163
1684751400000|2023-05-22 10:30:00|3010.3|2997.8|3005.5|2992.5|3010.3|2997.8|3004|2992.5|52
1684751700000|2023-05-22 10:35:00|3005.3|2992.8|3002.5|2989.5|3007.3|2993.5|3000.5|2989.5|40
1684752000000|2023-05-22 10:40:00|3002.3|2987.8|3002.5|2990.5|3004.3|2992.5|3000.8|2986.5|26
1684752300000|2023-05-22 10:45:00|3002.3||3002.8||3003.8||3001.3||32
1684752600000|2023-05-22 10:50:00|3002.5|2988.5|2998.8|2986.5|3002.5|2988.5|2998.5|2986.5|30
1684752900000|2023-05-22 10:55:00|2997.3|2985.8|2994.8|2982.5|2999|2985.8|2994.8|2981.5|16
1684753200000|2023-05-22 11:00:00|2995|2981.5|2988.3|2973.5|2995.5|2981.5|2988.3|2972.5|70
1684753500000|2023-05-22 11:05:00|2987.5|2973.8|2988.5|2974|2989.3|2976.8|2984.3|2969.5|45
1684753800000|2023-05-22 11:10:00|2988.3|2973.5|2984|2970.3|2988.3|2978.3|2983.8|2970.3|127
1684754100000|2023-05-22 11:15:00|2983.5|2970|2983.5|2970.5|2985.5|2976.3|2978.5|2969.8|62
1684754400000|2023-05-22 11:20:00|2983.8|2970.8|2987.5|2973.3|2988.3|2977.5|2980.5|2970.8|110
1684754700000|2023-05-22 11:25:00|2988.5|2975.3|2985.3|2972|2988.5|2977.5|2980.5|2970.8|59
1684755000000|2023-05-22 11:30:00|2987.3|2972.3|2988.5|2977.5|2990.8|2980.5|2987.3|2972.3|81
1684755300000|2023-05-22 11:35:00|2990.5|2978|2991.3|2977.5|2994|2981|2990.5|2976.5|20
1684755600000|2023-05-22 11:40:00|2991.5|2978.3|2990.5|2978.8|2991.8|2983|2989.5|2975.8|11
1684755900000|2023-05-22 11:45:00|2990.3|2978.5|2990.3|2978.5|2991|2978.5|2990|2978.5|0
1684756200000|2023-05-22 11:50:00|2989.8|2977.5|2986.8|2976|2989.8|2977.5|2986.8|2973.8|31
1684756500000|2023-05-22 11:55:00|2987|2976.5|2987|2977|2987|2977|2987|2976.5|10
1684756800000|2023-05-22 12:00:00|2986.8|2975.8|2986.8|2973.3|2986.8|2975.8|2986.8|2972.8|22
1684757100000|2023-05-22 12:05:00|2986.5|2973|2984|2969.8|2986.5|2973.5|2984|2969.8|0
1684757400000|2023-05-22 12:10:00|2983.8|2973.5|2986|2973.5|2986|2973.5|2983.5|2973.5|0
1684757700000|2023-05-22 12:15:00|2985.5||2985.3||2986.5||2984.5||0
1684758000000|2023-05-22 12:20:00|2984.8|2976.5|2984.8|2971.3|2985|2976.5|2982.5|2969.8|5
1684758300000|2023-05-22 12:25:00|2984|2971|2983|2969.5|2984.8|2975.3|2983|2969.5|1
1684758600000|2023-05-22 12:30:00|2983.3|2975|2975.5|2963.5|2983.3|2975|2975.5|2963.5|8
1684758900000|2023-05-22 12:35:00|2970.8|2963|2971.5|2956.5|2975.5|2963|2968.5|2955.8|76
1684759200000|2023-05-22 12:40:00|2971.3|2958.5|2970.5|2960.5|2971.3|2960.5|2970.3|2956.5|21
1684759500000|2023-05-22 12:45:00|2971|2960.8|2971|2960.8|2973.8|2963|2970.3|2960.8|38
1684759800000|2023-05-22 12:50:00|2971.5|2961|2975.5|2963.5|2977.3|2965.8|2971.5|2961|3
1684760100000|2023-05-22 12:55:00|2977.5|2963.8|2973|2961|2978|2967.5|2973|2961|16
1684760400000|2023-05-22 13:00:00|2973.8|2961.3|2976.3|2964|2977.8|2967.5|2973.3|2961.3|11
1684760700000|2023-05-22 13:05:00|2976.5|2964.3|2976.5|2964|2977.8|2964.5|2975.3|2962|3
1684761000000|2023-05-22 13:10:00|2976.3|2963.8|2980.5|2965.8|2980.5|2965.8|2976.3|2963.8|2
1684761300000|2023-05-22 13:15:00|2983.5|2966|2982.3|2967.8|2984.3|2969.5|2982.3|2965.8|10
1684761600000|2023-05-22 13:20:00|2981.8|2968|2980|2967.8|2983|2973.3|2978.8|2967.8|11
1684761900000|2023-05-22 13:25:00|2979.8|2964|2978|2964|2979.8|2964|2977.5|2964|10
1684762200000|2023-05-22 13:30:00|2977.8||2976.5||2977.8||2974.3||0
1684762500000|2023-05-22 13:35:00|2976|2961.8|2970.5|2960.5|2976.5|2965.5|2969.5|2960.5|59
1684762800000|2023-05-22 13:40:00|2975.5|2960.8|2973.5|2960.8|2977|2962.8|2972.8|2960.8|14
1684763100000|2023-05-22 13:45:00|2973|2961.3|2972.5|2960.5|2973|2961.5|2970.5|2958.8|29
1684763400000|2023-05-22 13:50:00|2972.3|2960.8|2969.8|2957.8|2972.5|2962.5|2969.8|2957.8|32
1684763700000|2023-05-22 13:55:00|2969.5|2957.5|2970.5|2954.8|2971.8|2957.5|2969.5|2954.8|46
1684764000000|2023-05-22 14:00:00|2971.3|2955.5|2970.5|2951.5|2972.5|2955.5|2970.5|2948.8|9
1684764300000|2023-05-22 14:05:00|2969.5|2952.5|2968.5|2949.5|2970.5|2953.5|2968.5|2948.8|16
1684764600000|2023-05-22 14:10:00|2966|2949.8|2965.5|2950.5|2966|2950.5|2965.5|2949.8|0
1684764900000|2023-05-22 14:15:00|2972.5|2951|2972.5|2952.8|2972.5|2952.8|2972.5|2951|0
1684826100000|2023-05-23 07:15:00|2972.5|2952.8|2972.5|2952.8|2972.5|2952.8|2972.5|2952.8|0
1684827000000|2023-05-23 07:30:00|3004.5|2960.5|2997.5|2941.5|3004.5|2960.5|2965.5|2940.8|5
1684827300000|2023-05-23 07:35:00|2965.5|2940.8|2962.5|2948.8|2970|2948.8|2960|2940.8|0
1684827600000|2023-05-23 07:40:00|2964.8|2948.5|2962.8|2948.5|2965.5|2951.5|2957.5|2947.5|0
1684827900000|2023-05-23 07:45:00|2963|2948.8|2969.5|2958.5|2969.8|2958.5|2963|2948.5|42
1684828200000|2023-05-23 07:50:00|2969.8|2958.8|2973.5|2959|2985.3|2968.5|2969.8|2958.8|39
1684828500000|2023-05-23 07:55:00|2971.5|2958.5|2969.5|2958|2976|2961.5|2969.5|2958|0
1684828800000|2023-05-23 08:00:00|2968.5|2957.5|2971.5|2958.3|2971.5|2958.5|2968.5|2954.8|56
1684829100000|2023-05-23 08:05:00|2972.5|2958.8|2975.5|2960.8|2976|2961.3|2967.8|2958.8|1
1684829400000|2023-05-23 08:10:00|2974.3|2961|2978.5|2967.5|2981|2967.5|2974.3|2961|13
1684829700000|2023-05-23 08:15:00|2981.3|2967.8|2981.5|2968.5|2984.5|2970.5|2978.5|2967.8|29
1684830000000|2023-05-23 08:20:00|2982.5|2968.3|2985.5|2974.3|2988.8|2974.3|2982.5|2968.3|11
1684830300000|2023-05-23 08:25:00|2990|2977.5|2990.3|2981.5|2991|2981.5|2982.5|2977.5|21
1684830600000|2023-05-23 08:30:00|2989.5|2977.5|2989.3|2977.5|2989.5|2979.5|2989.3|2977.5|18
1684830900000|2023-05-23 08:35:00|2989|2976|2989.5|2978.5|2989.5|2978.8|2984|2975.5|41
1684831200000|2023-05-23 08:40:00|2987.5|2978.8|2999|2985.3|2999|2985.3|2987.5|2978.8|8
1684831500000|2023-05-23 08:45:00|3000.5|2985.5|3005.5|2993.8|3005.5|2994|3000.5|2985.3|11
1684831800000|2023-05-23 08:50:00|3011.5|2995.3|3010.8|2997.8|3011.5|2998.8|3009.5|2995.3|11
1684832100000|2023-05-23 08:55:00|3011|2998|3005.5|2993|3012.5|3001.5|3000.5|2992|54
1684832400000|2023-05-23 09:00:00|3005.3|2991.8|3002.5|2989.5|3005.3|2992.5|3002.5|2988.8|14
1684832700000|2023-05-23 09:05:00|3002.8|2992.5|3002.8|2990.8|3002.8|2992.5|3002.8|2989.5|3
1684833000000|2023-05-23 09:10:00|3003.5|2990.5|3002.5|2990.5|3005.5|2993.3|3002.5|2990.5|34
1684833300000|2023-05-23 09:15:00|3004.5|2990.8|3003.8|2989.5|3004.5|2990.8|3003.8|2989.5|1
1684833600000|2023-05-23 09:20:00|3004.5|2990|3004.5|2989.5|3004.5|2992.5|3003.8|2989.5|8
1684833900000|2023-05-23 09:25:00|3002.5|2987.3|2998.5|2987.3|3002.5|2987.3|2998.5|2987.3|2
1684834200000|2023-05-23 09:30:00|3000.5|2985.8|3000.5|2987.8|3000.5|2987.8|3000.5|2984.5|4
1684834500000|2023-05-23 09:35:00|2999.5|2988|2999.5|2988.3|2999.5|2988.3|2999.5|2988|0
1684834800000|2023-05-23 09:40:00|3000.5|2988.5|3005|2992|3005.5|2993.5|3000.5|2988.5|5
1684835100000|2023-05-23 09:45:00|3004.8|2992.3|3000.5|2987.3|3004.8|2992.3|3000.5|2987.3|56
1684835400000|2023-05-23 09:50:00|3000.3|2986.3|2999|2986.5|3000.3|2987.5|2995.5|2984.8|8
1684835700000|2023-05-23 09:55:00|2998.8|2985.8|2999.5|2984.8|2999.8|2987.5|2998.5|2984.8|15
1684836000000|2023-05-23 10:00:00|2999.3|2984.5|2997.5|2984.5|2999.3|2984.5|2997.5|2984.5|4
1684836300000|2023-05-23 10:05:00|2997.8||2997||2997.8||2997||1
1684836600000|2023-05-23 10:10:00|2996.8|2984.3|2995|2980.8|2996.8|2984.3|2992.3|2978.3|57
1684836900000|2023-05-23 10:15:00|2994.8|2981|2991.5|2981.5|2994.8|2981.8|2991.5|2981|7
1684837200000|2023-05-23 10:20:00|2990.8|2981.3|2991.5|2981.5|2991.5|2981.5|2990.8|2981.3|0
1684837500000|2023-05-23 10:25:00|2992.5|2982.5|2995.5|2982.5|2995.5|2982.5|2992.5|2982.5|0
1684837800000|2023-05-23 10:30:00|2996.5|2982.8|3000|2987.5|3000|2987.5|2996.5|2982.8|0
1684838100000|2023-05-23 10:35:00|3000.3|2985.5|2999|2985.5|3000.3|2985.5|2999|2985.5|10
1684838400000|2023-05-23 10:40:00|2998.8|2987.5|2998|2984|2998.8|2987.5|2998|2984|3
1684838700000|2023-05-23 10:45:00|2998.5|2984.3|2995.5|2984.3|2998.5|2984.3|2995.5|2984.3|0
1684839000000|2023-05-23 10:50:00|2994.5|2984|2990.5|2980.3|2995.3|2984|2990.5|2980.3|20
1684839300000|2023-05-23 10:55:00||2980.5||2980.5||2980.5||2980.5|0
1684839900000|2023-05-23 11:05:00|2993.5|2980.8|2994.5|2981|2994.5|2982.3|2993.5|2980.8|1
1684840200000|2023-05-23 11:10:00|2995.3|2980.8|2994.5|2980.8|2995.3|2980.8|2993.5|2980.8|0
1684840500000|2023-05-23 11:15:00|2994.3|2981.5|2995.5|2981.5|2996.8|2982.3|2992.5|2981.5|0
1684840800000|2023-05-23 11:20:00|2995.3|2981.3|2994.5|2980.8|2995.3|2981.3|2993.5|2980.8|3
1684841100000|2023-05-23 11:25:00|2993.5|2980.5|2990.5|2977.5|2993.5|2980.5|2989.8|2977.3|44
1684841400000|2023-05-23 11:30:00|2990.3|2977.3|2989.5|2977.3|2990.3|2977.3|2988.5|2977.3|0
1684841700000|2023-05-23 11:35:00|2989|2977|2988.5|2972.8|2989|2977|2988|2972|17
1684842000000|2023-05-23 11:40:00|2988.3|2972.5|2987.3|2973.5|2989.5|2973.8|2987.3|2972.5|15
1684842300000|2023-05-23 11:45:00|2987||2986||2988.5||2986||0
1684842600000|2023-05-23 11:50:00|2985.8|2972.3|2982.3|2972.3|2985.8|2972.3|2982.3|2972.3|2
1684842900000|2023-05-23 11:55:00|2982|2972|2980|2966.3|2982|2972|2979.5|2964|37
1684843200000|2023-05-23 12:00:00|2979.5|2965.5|2978.3|2965.3|2979.8|2965.5|2978.3|2965|0
1684843500000|2023-05-23 12:05:00|2978.5|2965|2977.5|2965.3|2978.5|2965.3|2976.5|2965|1
1684843800000|2023-05-23 12:10:00|2978.5|2966.8|2976.5|2965|2980|2966.8|2975.5|2965|0
1684844100000|2023-05-23 12:15:00|2977.8|2965.3|2980|2967|2980.5|2967.3|2977.8|2965.3|22
1684844400000|2023-05-23 12:20:00|2979.5|2965.3|2980|2966.8|2980|2966.8|2978.5|2965.3|8
1684844700000|2023-05-23 12:25:00|2979.8|2967.5|2979|2966.5|2979.8|2967.5|2978.8|2966.5|0
1684845300000|2023-05-23 12:35:00|2978.8||2977.5||2978.8||2977.5||0
1684845600000|2023-05-23 12:40:00|2977.3|2965.5|2975.5|2963.5|2977.3|2965.5|2975.5|2962.5|25
1684845900000|2023-05-23 12:45:00|2976.5|2964.3|2976.5|2962.8|2976.5|2967.5|2976.5|2962.5|1
1684846200000|2023-05-23 12:50:00|2971.5|2963|2977.5|2967.5|2977.5|2967.5|2971.5|2962.8|5
1684846500000|2023-05-23 12:55:00|2980|2967.8|2985.5|2973.8|2986.3|2975|2980|2967.8|32
1684846800000|2023-05-23 13:00:00|2985.3|2973.5|2983|2968.8|2985.3|2973.5|2977.5|2965.3|53
1684847100000|2023-05-23 13:05:00|2980.5|2968.5|2980.5|2968.8|2980.5|2968.8|2980.5|2968.5|0
1684847400000|2023-05-23 13:10:00||2969.5||2969.8||2969.8||2969.5|0
1684847700000|2023-05-23 13:15:00|2980.3|2969.5|2979.5|2968.3|2980.3|2969.5|2979|2968.3|20
1684848000000|2023-05-23 13:20:00|2978.5|2964.5|2979.5|2967.5|2980|2967.5|2978.3|2964.5|12
1684848300000|2023-05-23 13:25:00|2979.3|2968|2977.5|2965.3|2979.3|2968|2977.3|2964.5|30
1684848600000|2023-05-23 13:30:00|2977.3|2964.5|2975.5|2963.3|2977.3|2964.5|2975.5|2962.5|1
1684848900000|2023-05-23 13:35:00|2974.5|2964.5|2974.5|2962.8|2974.8|2965.3|2974.5|2962.8|17
1684849200000|2023-05-23 13:40:00|2974.3|2962.5|2975.5|2963.5|2975.5|2963.5|2974|2962.5|50
1684849500000|2023-05-23 13:45:00|2975.3|2963.3|2975.3|2963|2975.5|2963.5|2974.8|2962.8|13
1684849800000|2023-05-23 13:50:00|2975|2962.5|2970.5|2959.5|2975.3|2962.5|2970.5|2959.5|13
1684850100000|2023-05-23 13:55:00|2970.8|2960.5|2969.5|2957.8|2970.8|2960.5|2968.3|2957.5|37
1684850400000|2023-05-23 14:00:00|2967.5|2957.5|2969.3|2952.5|2969.5|2957.5|2967.5|2952.5|18
1684850700000|2023-05-23 14:05:00|2969|2952.8|2968.5|2954|2969|2954|2965.5|2952.8|10
1684851000000|2023-05-23 14:10:00|2968.3|2954.5|2968.3|2955.5|2968.3|2958.5|2965.5|2954.5|2
1684851300000|2023-05-23 14:15:00|2969.5|2955.8|2975.3|2960|2975.5|2962.5|2969.5|2955.8|9
1684912500000|2023-05-24 07:15:00|2975.3|2960|2975.3|2960|2975.3|2960|2975.3|2960|0
1684913100000|2023-05-24 07:25:00|2958.8|2932.5|2958.3|2932.5|2958.8|2932.5|2958.3|2932.5|2
1684913400000|2023-05-24 07:30:00|2955.5|2925.5|2943.5|2927.5|2955.5|2932.5|2940.5|2921.5|9
1684913700000|2023-05-24 07:35:00|2944.5|2932.5|2944.5|2929.5|2947|2932.8|2940.5|2927.5|1
1684914000000|2023-05-24 07:40:00|2944.3|2930.5|2940.3|2927.5|2944.3|2931|2940.3|2927.5|15
1684914300000|2023-05-24 07:45:00|2937.5|2926|2933.5|2922.8|2940.3|2926|2933.5|2922.8|19
1684914600000|2023-05-24 07:50:00|2933.3|2921.5|2922.5|2907.5|2933.5|2921.5|2922.5|2905|18
1684914900000|2023-05-24 07:55:00|2922|2909.8|2925.5|2912.5|2926.5|2913.5|2921.5|2909.8|5
1684915200000|2023-05-24 08:00:00|2926.5|2912.8|2935.5|2922.5|2936|2922.5|2925.5|2912.8|37
1684915500000|2023-05-24 08:05:00|2936|2922.8|2935.5|2923|2940.8|2927.8|2935.5|2922.5|8
1684915800000|2023-05-24 08:10:00|2935|2920|2933.5|2919.8|2935|2926.5|2933.5|2919.8|2
1684916100000|2023-05-24 08:15:00|2933.3|2919.5|2931.5|2920|2933.3|2920.3|2931.5|2919|5
1684916400000|2023-05-24 08:20:00|2933.5|2923.5|2936.5|2923.5|2936.5|2923.5|2933.5|2923.5|11
1684916700000|2023-05-24 08:25:00|2938|2923.8|2937.8|2922.8|2938.3|2925.8|2936.8|2922.8|2
1684917000000|2023-05-24 08:30:00|2929.8|2922.3|2936|2921.5|2937.8|2923.5|2929.8|2920|2
1684917300000|2023-05-24 08:35:00|2936.5||2936.5||2936.5||2936.5||0
1684917600000|2023-05-24 08:40:00||2921.8||2924.8||2924.8||2921.8|0
1684917900000|2023-05-24 08:45:00|2938.3|2925.5|2938.3|2926.5|2938.3|2926.5|2938.3|2925.5|2
1684918200000|2023-05-24 08:50:00|2938|2927.5|2938|2927.5|2938|2927.5|2938|2927.5|9
1684918500000|2023-05-24 08:55:00|2937.8|2926.5|2937.5|2927.5|2938|2927.5|2936.5|2925.5|6
1684918800000|2023-05-24 09:00:00|2938.3|2927.8|2940.3|2928.8|2940.5|2928.8|2938.3|2927.5|6
1684919100000|2023-05-24 09:05:00|2940.5|2929|2943|2932.8|2943|2932.8|2940.5|2929|86
1684919400000|2023-05-24 09:10:00|2943.5|2933.8|2952|2940.5|2952.5|2940.5|2943.5|2933.5|48
1684919700000|2023-05-24 09:15:00|2949.3|2938.3|2946.5|2933.5|2952|2941|2946.3|2933.5|23
1684920000000|2023-05-24 09:20:00|2946.3|2932.5|2942.5|2927.8|2946.3|2932.5|2942.5|2927.8|12
1684920300000|2023-05-24 09:25:00|2942.3|2928|2943|2927.8|2943|2929.8|2936.5|2927.8|0
1684920600000|2023-05-24 09:30:00|2942.8|2928|2943.3|2927.8|2943.8|2928|2942|2927.8|0
1684920900000|2023-05-24 09:35:00|2943.5||2940.5||2943.8||2940.5||0
1684921200000|2023-05-24 09:40:00||2927.5||2927.5||2928||2927.5|1
1684921500000|2023-05-24 09:45:00|2940.3||2940||2940.3||2940||0
1684921800000|2023-05-24 09:50:00|2939.8|2922.5|2939|2922.5|2939.8|2922.8|2935.5|2922.5|5
1684922100000|2023-05-24 09:55:00|2937.8|2922.3|2939|2923.5|2939|2923.5|2936.5|2921.8|3
1684922400000|2023-05-24 10:00:00|2938.8||2938||2939||2937.8||0
1684922700000|2023-05-24 10:05:00|2937.8|2923.8|2938.8|2926.5|2939.5|2926.5|2937.8|2923.8|0
1684923000000|2023-05-24 10:10:00|2938.5|2925.5|2935|2921.5|2938.5|2925.5|2935|2921.5|1
1684923300000|2023-05-24 10:15:00|2934.8|2921.8|2933.5|2921.8|2935.3|2921.8|2933.5|2921.8|0
1684923600000|2023-05-24 10:20:00|2935.5|2921.5|2935.5|2922.3|2935.5|2922.3|2935.5|2921.5|1
1684923900000|2023-05-24 10:25:00|2935|2922.5|2935.5|2924.3|2939.8|2924.5|2935|2922.3|8
1684924200000|2023-05-24 10:30:00|2938|2925|2938.8|2925.3|2939.5|2925.3|2938|2925|1
1684924500000|2023-05-24 10:35:00|2938.5|2925|2937|2925|2938.5|2925|2935.5|2925|0
1684924800000|2023-05-24 10:40:00|2936.8|2925.3|2939|2925.5|2939.5|2925.5|2935.5|2925.3|0
1684925100000|2023-05-24 10:45:00|2938.8|2925.3|2937.5|2925|2939.5|2925.3|2933.5|2925|1
1684925400000|2023-05-24 10:50:00|2935.5||2935.5||2935.5||2935.5||0
1684926000000|2023-05-24 11:00:00|2938.3|2925.3|2937.3|2925|2938.5|2925.3|2937.3|2925|11
1684926300000|2023-05-24 11:05:00|2937.5|2925.3|2937.5|2925|2937.5|2925.3|2937.5|2925|0
1684926600000|2023-05-24 11:10:00|2937.3||2937||2937.3||2937||0
1684926900000|2023-05-24 11:15:00|2938.3||2938.3||2938.3||2938.3||0
1684927200000|2023-05-24 11:20:00|2938|2925.5|2933|2922|2938|2925.5|2933|2922|7
1684927500000|2023-05-24 11:25:00|2933.5|2920.5|2933.5|2920.5|2934.3|2920.5|2933|2920.5|0
1684927800000|2023-05-24 11:30:00|2934.3||2934.3||2934.3||2934.3||0
1684928100000|2023-05-24 11:35:00|2935|2920.8|2935|2920.8|2935.5|2920.8|2935|2920.5|0
1684928400000|2023-05-24 11:40:00|2935.3|2921|2936|2921|2936|2927.5|2935.3|2921|10
1684928700000|2023-05-24 11:45:00|2935.5|2921.3|2935.3|2921.3|2935.5|2921.3|2935|2921.3|0
1684929000000|2023-05-24 11:50:00|2935|2921|2934|2920.8|2935.5|2921|2933.8|2920.8|0
1684929300000|2023-05-24 11:55:00|2933.8||2934||2934||2933.8||0
1684929600000|2023-05-24 12:00:00|2933.8|2920.5|2933|2920.5|2934|2920.5|2933|2920.5|3
1684929900000|2023-05-24 12:05:00|2932.8||2931.3||2932.8||2931.3||2
1684930200000|2023-05-24 12:10:00|2931.5|2920.8|2931.5|2921|2931.5|2921|2931.5|2920.8|0
1684930500000|2023-05-24 12:15:00|2932.5||2932.5||2932.5||2932.5||2
1684930800000|2023-05-24 12:20:00|2932.3|2921.5|2931.8|2921.5|2932.3|2921.5|2931.8|2921.5|0
1684931100000|2023-05-24 12:25:00|2931.5|2921|2931.8|2917.5|2931.8|2921|2931.5|2917.5|7
1684931400000|2023-05-24 12:30:00|2933|2917.8|2929.8|2915.8|2933|2918.5|2929.3|2915.5|1
1684931700000|2023-05-24 12:35:00|2929.5|2914.5|2929|2914.5|2929.8|2914.8|2929|2914.5|0
1684932000000|2023-05-24 12:40:00|2928.8||2929||2929||2928.8||0
1684932300000|2023-05-24 12:45:00|2928.5||2928.5||2928.5||2928.5||0
1684932600000|2023-05-24 12:50:00|2928.3|2914|2924|2910|2928.3|2914|2923.8|2908.8|31
1684932900000|2023-05-24 12:55:00|2924.5|2908.8|2920.3|2907.8|2924.5|2908.8|2920.3|2907.5|38
1684933200000|2023-05-24 13:00:00|2922.5|2908|2922.5|2910.5|2922.8|2910.5|2922.5|2908|6
1684933500000|2023-05-24 13:05:00|2920.5|2910.8|2921.5|2909.5|2923.5|2911|2920.5|2909.3|5
1684933800000|2023-05-24 13:10:00|2922.3|2907.5|2921.3|2907.8|2922.3|2907.8|2919.5|2907.5|0
1684934100000|2023-05-24 13:15:00|2921.5|2908.5|2921.5|2909.5|2921.5|2909.5|2921.5|2908.5|0
1684934400000|2023-05-24 13:20:00|2921.3||2920.3||2921.3||2920.3||0
1684934700000|2023-05-24 13:25:00|2919.5|2907.8|2917.5|2905.3|2919.5|2907.8|2917.3|2904.3|41
1684935000000|2023-05-24 13:30:00|2917.3|2905|2917.5|2905.5|2917.5|2905.5|2915.8|2905|12
1684935300000|2023-05-24 13:35:00|2917.3||2917||2917.3||2917||0
1684935600000|2023-05-24 13:40:00|2917.5|2907.5|2919|2906.5|2919.3|2907.5|2917.5|2906|3
1684935900000|2023-05-24 13:45:00|2919.5|2907|2918.5|2906|2919.5|2911|2918.5|2905.5|10
1684936200000|2023-05-24 13:50:00|2919.5|2906.8|2918.5|2909.5|2919.5|2909.5|2918.5|2906.8|3
1684936500000|2023-05-24 13:55:00|2919.5|2910.5|2919.8|2911.5|2919.8|2911.5|2919.3|2909.5|14
1684936800000|2023-05-24 14:00:00|2921.5|2911.8|2923.5|2908|2924|2912.5|2921.5|2907.8|15
1684937100000|2023-05-24 14:05:00|2921.5|2908.3|2920.5|2908.3|2921.5|2908.3|2920.5|2908.3|1
1684937400000|2023-05-24 14:10:00|2920|2908.5|2920|2908.8|2920|2908.8|2920|2908.5|0
1684937700000|2023-05-24 14:15:00|2918.8|2909.5|2920|2909.8|2920|2911.5|2918.8|2909.5|6
1684998900000|2023-05-25 07:15:00|2920||2920||2920||2920||0
1684999200000|2023-05-25 07:20:00|2948.5|2903.5|2948.5|2907.5|2948.5|2907.5|2948.5|2903.5|0
1684999500000|2023-05-25 07:25:00|2944.5|2912.5|2944.5|2912.5|2944.5|2912.5|2944.5|2912.5|0
1684999800000|2023-05-25 07:30:00|2940.5|2903.5|2925.5|2903.5|2940.5|2903.5|2925.5|2903.5|5
1685000100000|2023-05-25 07:35:00|2917.8|2903.8|2918.5|2903.8|2921|2904.5|2912.5|2903.8|0
1685000400000|2023-05-25 07:40:00|2917.8|2903.5|2919.5|2903.8|2920.3|2904|2917.8|2903.5|0
1685000700000|2023-05-25 07:45:00|2920.5|2904|2921.5|2907|2921.8|2907|2920.3|2904|0
1685001000000|2023-05-25 07:50:00|2922|2907.8|2920|2908.8|2924.3|2908.8|2920|2906.5|1
1685001300000|2023-05-25 07:55:00|2919.8|2908.5|2921.3|2908.5|2922|2908.5|2911.8|2903.5|15
1685001600000|2023-05-25 08:00:00|2923.3|2908.8|2926.5|2913.3|2927.8|2913.8|2923.3|2908.8|20
1685001900000|2023-05-25 08:05:00|2927.3|2913.5|2929.3|2916.5|2929.5|2920|2926.8|2913.5|3
1685002200000|2023-05-25 08:10:00|2931.5|2917.3|2932|2919.5|2932.5|2920.5|2927.8|2916.5|9
1685002500000|2023-05-25 08:15:00|2931.5|2919|2926.5|2917.8|2931.5|2919|2926.5|2917.8|1
1685002800000|2023-05-25 08:20:00|2930.3|2918.8|2930.3|2918.8|2930.3|2918.8|2930|2918.8|1
1685003100000|2023-05-25 08:25:00|2930|2919.3|2935.5|2925|2937.3|2925|2930|2919.3|20
1685003400000|2023-05-25 08:30:00|2937.8|2924.8|2933.5|2919.5|2937.8|2924.8|2933.5|2919.5|31
1685003700000|2023-05-25 08:35:00|2933.3|2920|2933.5|2920.8|2933.5|2920.8|2932.8|2920|3
1685004000000|2023-05-25 08:40:00|2932.5|2920|2930|2917.8|2932.5|2920|2930|2917.8|8
1685004300000|2023-05-25 08:45:00|2930.3|2918|2932.3|2918|2932.5|2918.3|2930.3|2917.8|0
1685004600000|2023-05-25 08:50:00|2932|2918.3|2930.3|2917.8|2932.5|2918.3|2930.3|2917.8|0
1685004900000|2023-05-25 08:55:00|2930.8|2916.3|2928.5|2914|2930.8|2916.5|2928.5|2913.8|1
1685005200000|2023-05-25 09:00:00|2927.5|2914.5|2928.5|2915.5|2928.5|2915.5|2927.5|2914|3
1685005500000|2023-05-25 09:05:00|2929.3|2915|2929.3|2916.5|2929.3|2916.8|2929.3|2914.8|1
1685005800000|2023-05-25 09:10:00|2931.8|2916.3|2931.8|2916.3|2931.8|2921.5|2931.3|2915.8|2
1685006100000|2023-05-25 09:15:00|2932.3|2916.8|2932.3|2918.5|2932.8|2922.5|2930.5|2916|5
1685006400000|2023-05-25 09:20:00|2932.5|2919|2936.8|2922.5|2936.8|2922.5|2932.5|2918.5|22
1685006700000|2023-05-25 09:25:00|2930.8|2922.8|2938.8|2923.3|2939.8|2924.3|2930.8|2922.5|1
1685007000000|2023-05-25 09:30:00|2938.3|2922.8|2940|2925.5|2940.3|2925.5|2932.5|2922.8|0
1685007300000|2023-05-25 09:35:00|2939.8|2927.5|2936.5|2925.5|2939.8|2927.5|2936.5|2925.5|4
1685007600000|2023-05-25 09:40:00|2936.3|2924|2935.5|2924|2936.3|2924|2935|2924|11
1685008200000|2023-05-25 09:50:00|2935.3|2924.5|2935.5|2924|2935.5|2924.5|2934.8|2924|13
1685008500000|2023-05-25 09:55:00|2936|2924.5|2937.5|2924.5|2937.5|2924.8|2935.8|2924.5|1
1685008800000|2023-05-25 10:00:00|2938|2925|2937.5|2924.5|2939|2925|2937.5|2924.5|0
1685009100000|2023-05-25 10:05:00|2937.3|2924|2936.8|2924.5|2937.3|2924.5|2935.3|2924|9
1685009400000|2023-05-25 10:10:00|2936.5||2935.5||2936.5||2935.5||0
1685009700000|2023-05-25 10:15:00|2935.8||2936||2936||2934.8||0
1685010000000|2023-05-25 10:20:00|2935.8|2925|2936|2925|2936|2925|2935.5|2925|0
1685010300000|2023-05-25 10:25:00|2937.3|2925.5|2937.3|2925.5|2937.3|2927|2937|2925.5|10
1685010600000|2023-05-25 10:30:00|2937|2924.5|2934.3|2922.5|2937|2924.5|2931.5|2922.5|14
1685010900000|2023-05-25 10:35:00|2934.5||2934.5||2934.5||2934.3||0
1685011200000|2023-05-25 10:40:00|2936.3|2922.8|2934.8|2922.8|2936.3|2923.8|2931.5|2922.8|10
1685011500000|2023-05-25 10:45:00|2935|2922.5|2934.5|2922.5|2935|2922.5|2930.5|2921.5|12
1685011800000|2023-05-25 10:50:00|2934.3|2921.5|2934.8|2922.8|2935.3|2923.5|2933.5|2921.5|17
1685012100000|2023-05-25 10:55:00|2934.5|2923.5|2938|2923.8|2938.3|2923.8|2934.5|2923.5|0
1685012400000|2023-05-25 11:00:00|2937.5|2924|2939|2925|2939.5|2925.5|2937.5|2924|4
1685012700000|2023-05-25 11:05:00|2938.5|2924.8|2937.5|2924.5|2938.5|2924.8|2937.5|2924.5|1
1685013000000|2023-05-25 11:10:00|2938.5|2927.5|2938.8|2924.5|2939|2927.5|2938.5|2924.5|0
1685013300000|2023-05-25 11:15:00|2938.5||2937.5||2938.8||2937.5||0
1685013600000|2023-05-25 11:20:00|2937.3|2921.3|2934.5|2921.8|2937.3|2921.8|2934.5|2921.3|4
1685013900000|2023-05-25 11:25:00|2933.5|2922|2931.5|2919.5|2933.5|2922.5|2931.5|2919.5|0
1685014200000|2023-05-25 11:30:00|2930.5|2918.3|2930.5|2918.5|2933.5|2918.5|2930.5|2918|18
1685014500000|2023-05-25 11:35:00|2929.5|2918.8|2929.5|2917|2929.5|2919|2929.5|2917|10
1685014800000|2023-05-25 11:40:00||2917.5||2918||2918||2917.5|0
1685015100000|2023-05-25 11:45:00|2929.3|2917.8|2925.5|2914.8|2929.3|2917.8|2925.5|2914.8|42
1685015400000|2023-05-25 11:50:00|2924.5|2915|2924.5|2915|2924.5|2915.3|2924.5|2915|0
1685015700000|2023-05-25 11:55:00|2923.5|2914.8|2923.3|2914.3|2923.5|2914.8|2922.3|2914|68
1685016000000|2023-05-25 12:00:00|2922.5|2914.5|2928.3|2917.5|2931|2917.5|2922.5|2914.5|25
1685016300000|2023-05-25 12:05:00|2927.5|2914.5|2923.5|2913.5|2927.5|2914.5|2923.5|2911|18
1685016600000|2023-05-25 12:10:00|2921.5|2912|2925|2911.5|2925|2912|2921.5|2910|15
1685016900000|2023-05-25 12:15:00|2923.5|2911.8|2922.5|2912.8|2923.5|2912.8|2922.5|2911.8|105
1685017200000|2023-05-25 12:20:00|2925|2916.5|2925.5|2913.8|2926.3|2916.5|2923.5|2913.5|10
1685017500000|2023-05-25 12:25:00|2926.3|2915.5|2926.5|2915|2928.3|2916.5|2926.3|2914|105
1685017800000|2023-05-25 12:30:00|2928.5|2914.8|2928|2914.8|2928.5|2915.5|2928|2914.8|7
1685018100000|2023-05-25 12:35:00|2927.5|2915|2926.5|2915|2927.5|2915|2925.5|2915|2
1685018400000|2023-05-25 12:40:00|2927.5|2915.3|2931.5|2919.5|2932|2919.8|2927.5|2915|17
1685018700000|2023-05-25 12:45:00|2930.5|2917.8|2930.5|2918|2932|2918.8|2930.5|2917.8|0
1685019000000|2023-05-25 12:50:00|2930.3|2918.3|2930.3|2917.5|2930.3|2918.3|2930|2917.5|5
1685019300000|2023-05-25 12:55:00|2930||2929.5||2930||2929.5||0
1685019600000|2023-05-25 13:00:00|2930.3||2929.5||2930.5||2929.5||0
1685019900000|2023-05-25 13:05:00|2929.3||2927.3||2929.3||2927.3||0
1685020200000|2023-05-25 13:10:00|2926.5|2916.3|2929|2916.3|2929|2916.3|2924.5|2916.3|21
1685020500000|2023-05-25 13:15:00|2928.8|2916.5|2927.8|2917|2928.8|2917|2925.5|2916.5|0
1685020800000|2023-05-25 13:20:00|2928|2917.3|2933.5|2923.5|2934.8|2923.8|2928|2917.3|137
1685021100000|2023-05-25 13:25:00|2934.5|2924.5|2939.5|2930.5|2942.3|2930.5|2933.5|2924.5|20
1685021400000|2023-05-25 13:30:00|2938.8|2926.5|2942.5|2932.5|2943.5|2932.5|2936.5|2923.5|31
1685021700000|2023-05-25 13:35:00|2943.5|2935.8|2948.3|2934.5|2951|2939.5|2943.5|2932.8|22
1685022000000|2023-05-25 13:40:00|2946.5|2930.5|2942.3|2931|2946.5|2931|2940.5|2927|1
1685022300000|2023-05-25 13:45:00|2942.5|2934.3|2940.5|2931|2943.5|2934.3|2940.5|2931|4
1685022600000|2023-05-25 13:50:00|2942.5|2931.5|2942.8|2931.8|2943.5|2933.5|2941.5|2931.5|26
1685022900000|2023-05-25 13:55:00|2943|2931.5|2938.3|2921.5|2943|2931.5|2938.3|2921.5|14
1685023200000|2023-05-25 14:00:00|2940|2922.5|2943.5|2925|2945.5|2925|2940|2922.5|0
1685023500000|2023-05-25 14:05:00||2925.3||2925.3||2925.3||2925.3|1
1685023800000|2023-05-25 14:10:00|2943.3|2925.5|2943|2926|2943.3|2926|2943|2925.5|0
1685024100000|2023-05-25 14:15:00|2942.5|2927|2942.3|2927.5|2942.5|2927.5|2941.3|2927|0
1685085300000|2023-05-26 07:15:00|2942.3|2927.5|2942.3|2927.5|2942.3|2927.5|2942.3|2927.5|0
1685086500000|2023-05-26 07:35:00|2956.5|2941.5|2970|2942.5|2980.8|2942.5|2956.5|2941.5|2
1685086800000|2023-05-26 07:40:00|2963.5|2945.5|2966.5|2950.3|2970|2952.5|2960.5|2942.5|2
1685087100000|2023-05-26 07:45:00|2967.5|2950.5|2966.8|2954.5|2968.3|2954.5|2966.8|2950.5|1
1685087400000|2023-05-26 07:50:00|2967|2957.5|2973|2959.8|2973|2959.8|2967|2954.5|18
1685087700000|2023-05-26 07:55:00|2973.3|2960.5|2972.3|2960.5|2974.3|2963.5|2972.3|2960.5|5
1685088000000|2023-05-26 08:00:00|2972.8|2958.5|2967.8|2954.8|2972.8|2958.5|2967.8|2954.8|13
1685088300000|2023-05-26 08:05:00|2967.5||2968||2968||2967.3||2
1685088600000|2023-05-26 08:10:00|2971.5|2957.5|2974.5|2960.8|2974.5|2960.8|2971.5|2957.5|15
1685088900000|2023-05-26 08:15:00|2974|2961|2979.3|2966.5|2979.5|2968.8|2974|2961|31
1685089200000|2023-05-26 08:20:00|2979.5|2967.5|2983.3|2967.8|2983.5|2974|2979.5|2967.3|26
1685089500000|2023-05-26 08:25:00|2982|2968.5|2979.5|2968.5|2982|2968.5|2979.5|2968.5|0
1685089800000|2023-05-26 08:30:00|2980.5|2968.8|2983.5|2970.5|2983.5|2970.5|2980.5|2968.8|14
1685090100000|2023-05-26 08:35:00|2980.5|2971.5|2983.5|2970.5|2983.5|2974.5|2980.5|2970.5|13
1685090400000|2023-05-26 08:40:00|2985|2970.8|2985|2973.8|2987.5|2973.8|2985|2970.5|7
1685090700000|2023-05-26 08:45:00|2987|2973.5|2997.8|2987.5|2997.8|2987.5|2987|2973.5|33
1685091000000|2023-05-26 08:50:00|2997.5|2982.8|2992|2979.8|2997.5|2985.5|2992|2979.8|10
1685091300000|2023-05-26 08:55:00|2991.8|2978.3|2991.8|2978.5|2991.8|2978.5|2991.5|2977.5|1
1685091600000|2023-05-26 09:00:00|2991.5|2978.8|2991.5|2978.5|2991.5|2978.8|2991.3|2978.5|0
1685091900000|2023-05-26 09:05:00|2990.8|2976.5|2989.8|2976|2990.8|2976.5|2989.8|2976|0
1685092200000|2023-05-26 09:10:00|2989.3||2989||2989.5||2989||0
1685092500000|2023-05-26 09:15:00|2988.5|2976.3|2987.5|2976.3|2988.5|2976.5|2987.3|2976.3|0
1685092800000|2023-05-26 09:20:00|2987.3|2976|2987.3|2976|2987.3|2976|2987.3|2976|23
1685093100000|2023-05-26 09:25:00|2987||2985.5||2987||2985.5||0
1685093400000|2023-05-26 09:30:00|2985|2974.5|2984.8|2971.5|2985|2974.5|2980.5|2968.5|111
1685093700000|2023-05-26 09:35:00|2985.5|2975.5|2984|2969|2985.5|2975.5|2984|2969|10
1685094000000|2023-05-26 09:40:00|2984.5|2969.3|2985.5|2970.3|2986|2970.3|2984.5|2969|0
1685094300000|2023-05-26 09:45:00|2986.3|2970.5|2986.3|2971.8|2987|2971.8|2986.3|2970.5|0
1685094600000|2023-05-26 09:50:00|2986|2971.3|2983|2969.5|2986|2971.3|2982.8|2968.5|2
1685094900000|2023-05-26 09:55:00|2983.3|2968.5|2981.5|2966.8|2983.3|2968.5|2980.8|2966.5|5
1685095200000|2023-05-26 10:00:00|2981.3|2966.5|2976.3|2962.8|2981.3|2966.5|2976|2961.8|31
1685095500000|2023-05-26 10:05:00|2976.8|2963|2981.3|2967.3|2981.3|2967.3|2976.8|2963|0
1685095800000|2023-05-26 10:10:00|2981.8|2966.5|2981.5|2966.5|2982|2966.5|2981.5|2966.5|0
1685096100000|2023-05-26 10:15:00|2981.3|2967.8|2981.5|2970.5|2981.5|2970.5|2980.3|2967.8|0
1685096400000|2023-05-26 10:20:00|2981|2971.5|2981.5|2970.5|2981.5|2971.5|2981|2970.5|6
1685096700000|2023-05-26 10:25:00|2982.3|2968.5|2982.8|2968.5|2983.8|2968.5|2982.3|2968.5|3
1685097000000|2023-05-26 10:30:00|2982.5|2967.5|2983|2969|2983.3|2969|2982.5|2967.5|0
1685097300000|2023-05-26 10:35:00|2982.8|2969.3|2982.8|2971.5|2982.8|2973|2982.8|2969.3|1
1685097600000|2023-05-26 10:40:00||2970.5||2970.8||2970.8||2970.5|0
1685097900000|2023-05-26 10:45:00|2983|2971|2983|2971.5|2983|2971.5|2983|2971|2
1685098200000|2023-05-26 10:50:00|2984.3|2970.5|2985.5|2971|2985.8|2971|2984.3|2970.5|9
1685098500000|2023-05-26 10:55:00|2985|2970.8|2983.5|2968.8|2985|2970.8|2983.5|2968.8|1
1685098800000|2023-05-26 11:00:00|2982.5||2981.5||2982.5||2981.3||0
1685099100000|2023-05-26 11:05:00|2979.5|2967.8|2979.5|2967.8|2981.5|2969.5|2977.5|2967.8|4
1685099400000|2023-05-26 11:10:00|2979|2966.5|2977.5|2965.3|2979.5|2966.5|2977.5|2965.3|12
1685099700000|2023-05-26 11:15:00|2979.5|2965.5|2979.5|2966|2979.5|2966|2979.5|2965.3|1
1685100000000|2023-05-26 11:20:00|2981.5|2966.5|2981.5|2967.8|2981.5|2967.8|2981.5|2966.5|3
1685100300000|2023-05-26 11:25:00|2982|2968|2984.5|2969.5|2984.8|2969.5|2982|2967.8|0
1685100600000|2023-05-26 11:30:00|2984.8|2969.8|2987.5|2974.8|2987.5|2974.8|2984.8|2969.8|0
1685100900000|2023-05-26 11:35:00|2987.3|2974.5|2986.5|2972.5|2987.3|2974.5|2985.8|2970.8|0
1685101200000|2023-05-26 11:40:00||2972.8||2974.8||2974.8||2972.8|0
1685101500000|2023-05-26 11:45:00|2987.5|2975|2991.8|2977.5|2991.8|2983.5|2987.5|2975|94
1685101800000|2023-05-26 11:50:00|2991.5|2977.8|2990.3|2978|2991.5|2978|2990.3|2977.8|0
1685102100000|2023-05-26 11:55:00|2990||2988||2990||2988||0
1685102400000|2023-05-26 12:00:00|2987.8|2977.8|2987|2976|2988.8|2977.8|2986|2976|24
1685102700000|2023-05-26 12:05:00||2974||2972.8||2974||2972.5|0
1685103000000|2023-05-26 12:10:00|2986.8|2974.5|2986.5|2974.5|2987|2974.5|2986.5|2974.5|0
1685103300000|2023-05-26 12:15:00|2986.3||2986.3||2986.3||2986.3||0
1685103600000|2023-05-26 12:20:00||2975.5||2974.5||2975.5||2974.5|10
1685103900000|2023-05-26 12:25:00|2984.5||2986.3||2986.3||2984.5||1
1685104200000|2023-05-26 12:30:00|2986||2986||2986||2986||2
1685104500000|2023-05-26 12:35:00|2986.3||2986.3||2986.3||2986.3||0
1685105100000|2023-05-26 12:45:00|2987|2974.8|2987|2976|2987|2976|2987|2974.8|19
1685105400000|2023-05-26 12:50:00|2990.5|2976.3|2992|2977.5|2992|2977.5|2990.5|2976.3|1
1685105700000|2023-05-26 12:55:00|2991.8||2990.3||2992||2990.3||0
1685106000000|2023-05-26 13:00:00|2990.5|2976.5|2986|2975.8|2990.8|2976.5|2986|2975.8|12
1685106300000|2023-05-26 13:05:00|2985.8|2974.5|2983.5|2969.3|2985.8|2974.5|2983.5|2969|13
1685106600000|2023-05-26 13:10:00|2982.8|2969.5|2983.8|2969.3|2983.8|2969.5|2982.8|2969.3|0
1685106900000|2023-05-26 13:15:00||2969.5||2970.3||2970.3||2969.5|0
1685107200000|2023-05-26 13:20:00|2984.8|2970.5|2986|2972|2986|2972.5|2984.8|2970.5|0
1685107500000|2023-05-26 13:25:00|2985.8||2984||2986||2984||0
1685107800000|2023-05-26 13:30:00|2983.8|2970.5|2984|2970.5|2984.5|2970.5|2983.5|2970.5|0
1685108100000|2023-05-26 13:35:00|2983.8|2967.5|2982.3|2967.5|2984|2967.5|2982.3|2967.5|10
1685108400000|2023-05-26 13:40:00|2982.5|2967.8|2984.8|2971|2985.3|2974|2982.5|2967.8|1
1685108700000|2023-05-26 13:45:00|2980.5|2971.3|2984.8|2973|2984.8|2973|2980.5|2970.5|5
1685109000000|2023-05-26 13:50:00||2974.5||2974.5||2974.5||2973|10
1685109300000|2023-05-26 13:55:00|2986|2975.5|2986.5|2972.8|2989.8|2981.3|2986|2972.5|78
1685109600000|2023-05-26 14:00:00|2993|2972.5|2992.8|2970.5|2993|2972.5|2992.8|2969.5|12
1685109900000|2023-05-26 14:05:00||2977.5||2971.5||2977.5||2970.5|3
1685110200000|2023-05-26 14:10:00|2990.5|2972.5|2993|2976|2993|2976|2988.8|2972.5|25
1685110500000|2023-05-26 14:15:00|2992.8|2976.5|2991.3|2978.5|2992.8|2982.5|2991.3|2976.5|2
1685344500000|2023-05-29 07:15:00|2991.3|2978.5|3124.5|2980.8|3124.5|2980.8|2991.3|2978.5|0
1685344800000|2023-05-29 07:20:00|3021.5|2988.3|3013.5|2981|3021.5|2990.3|3007.3|2980.8|1
1685345100000|2023-05-29 07:25:00|3020.5|2981.3|3019.5|2982.5|3020.5|2982.5|3019.5|2981.3|0
1685345400000|2023-05-29 07:30:00|3010.5|2997.5|3014.5|2999|3019.5|3002.5|3010.5|2997.5|15
1685345700000|2023-05-29 07:35:00|3014.3|2999.5|3008.5|2984.5|3014.3|2999.5|3008.5|2982.5|8
1685346000000|2023-05-29 07:40:00|3009.5|2998.5|2999.3|2983.8|3009.5|2998.5|2992.5|2983.8|2
1685346300000|2023-05-29 07:45:00|3000|2984.8|3006.5|2993|3008.8|2993|3000|2983.8|50
1685346600000|2023-05-29 07:50:00|3006.8|2992.5|3000.3|2987.5|3006.8|2992.5|3000.3|2985.8|10
1685346900000|2023-05-29 07:55:00|2999.5|2984|3003|2986.5|3003.3|2987.8|2998.8|2983.8|7
1685347200000|2023-05-29 08:00:00|3002.8|2986.3|3005.5|2990.8|3006.5|2990.8|3002.5|2986.3|5
1685347500000|2023-05-29 08:05:00|3007|2990.5|3007.5|2992.5|3008.8|2992.5|3004.5|2990|5
1685347800000|2023-05-29 08:10:00|3009.3|2992.8|3008.5|2992.5|3010.5|2993.5|3008.5|2992.5|0
1685348100000|2023-05-29 08:15:00|3008.3|2992.8|3008.8|2991.3|3009.8|2992.8|3008|2991.3|0
1685348400000|2023-05-29 08:20:00|3008.5|2991.5|3002.5|2991|3008.5|2991.5|3002.5|2991|2
1685348700000|2023-05-29 08:25:00|3002|2990.5|2999|2982.5|3002.3|2990.5|2997|2982.5|12
1685349000000|2023-05-29 08:30:00|2998.3|2982|2995.8|2979.5|2999.5|2982|2995.8|2979.5|5
1685349300000|2023-05-29 08:35:00|2995.5|2980.5|2990.5|2974.5|2995.5|2980.5|2990.5|2974.5|22
1685349600000|2023-05-29 08:40:00|2990.3||2986||2990.3||2986||0
1685349900000|2023-05-29 08:45:00|2986.8|2972.5|2985.3|2970.5|2986.8|2972.5|2984.5|2968.5|4
1685350200000|2023-05-29 08:50:00|2985.5|2969.5|2984|2967.5|2985.5|2969.5|2975.5|2966|5
1685350500000|2023-05-29 08:55:00|2984.3|2967.8|2986.3|2970|2987.5|2971.5|2983.8|2967.8|0
1685350800000|2023-05-29 09:00:00|2986|2969.8|2983.8|2969.5|2986.5|2972.5|2983.8|2968.5|5
1685351100000|2023-05-29 09:05:00|2984.8|2970|2984.8|2970.5|2985.5|2974.5|2984.5|2970|11
1685351400000|2023-05-29 09:10:00|2983|2969|2983.8|2968.5|2985.5|2969|2983|2967.3|20
1685351700000|2023-05-29 09:15:00|2983.5|2967.8|2979.3|2965.5|2983.5|2968.8|2979.3|2964|10
1685352000000|2023-05-29 09:20:00|2974|2966|2979.3|2966.5|2979.3|2966.5|2974|2965.5|0
1685352300000|2023-05-29 09:25:00|2980.5|2966.8|2981.3|2967.8|2981.3|2967.8|2980.3|2966.3|10
1685352600000|2023-05-29 09:30:00|2981.5|2968.3|2985|2972.5|2985|2972.5|2981.5|2968.3|0
1685352900000|2023-05-29 09:35:00|2984.8|2972.8|2985.5|2973|2985.5|2973.3|2984.8|2972.8|0
1685353200000|2023-05-29 09:40:00|2981.3||2985.5||2985.5||2981.3||0
1685353500000|2023-05-29 09:45:00||2973.3||2973||2973.3||2973|0
1685353800000|2023-05-29 09:50:00||2973.8||2973.8||2973.8||2973.8|0
1685354100000|2023-05-29 09:55:00||2974.5||2973.3||2974.5||2973|0
1685354400000|2023-05-29 10:00:00|2990|2974|2989.5|2975.8|2990|2977.5|2989.5|2974|5
1685354700000|2023-05-29 10:05:00|2990|2975.5|2990.5|2976.5|2990.5|2976.8|2990|2975.5|0
1685355000000|2023-05-29 10:10:00|2990.3|2976.3|2988.3|2973.5|2990.3|2976.3|2987.5|2973.3|0
1685355300000|2023-05-29 10:15:00|2988.8|2974.5|2989.5|2974.5|2989.5|2974.5|2988.5|2974.5|0
1685355600000|2023-05-29 10:20:00|2990.5||2990.3||2990.5||2989.8||0
1685355900000|2023-05-29 10:25:00|2990||2988.3||2990||2988.3||0
1685356200000|2023-05-29 10:30:00|2988.5|2974.8|2990.5|2974.5|2990.5|2974.8|2988.5|2974.5|0
1685356500000|2023-05-29 10:35:00|2983.8|2974.8|2993.3|2978.5|2993.3|2978.5|2983.8|2974.8|0
1685356800000|2023-05-29 10:40:00|2993.8||2993.5||2993.8||2992.8||0
1685357100000|2023-05-29 10:45:00|2993.8|2978.8|3000|2987.5|3000.3|2987.8|2987|2978.5|7
1685357400000|2023-05-29 10:50:00|3000.3|2984.3|3000.5|2987.5|3001.3|2987.5|2999.8|2984.3|20
1685357700000|2023-05-29 10:55:00|2993.5|2985.3|3003.3|2987|3003.3|2987|2993.5|2985.3|2
1685358000000|2023-05-29 11:00:00|3003|2986.5|3002.3|2987.3|3003|2989|3002.3|2986.5|0
1685358300000|2023-05-29 11:05:00||2987.5||2989.5||2989.5||2987.5|0
1685358600000|2023-05-29 11:10:00|3005.5|2994.3|3005.5|2991.8|3005.5|2994.3|3005.5|2991.8|24
1685358900000|2023-05-29 11:15:00|3004|2992.5|3004|2990|3004|2992.5|3004|2990|0
1685359200000|2023-05-29 11:20:00|3003.5|2989.8|3007.8|2992|3008|2993.8|3003.5|2989.8|0
1685359500000|2023-05-29 11:25:00|3001.5|2991.8|3011.3|3002.5|3011.3|3002.5|3001.5|2991.8|33
1685359800000|2023-05-29 11:30:00|3011|2997.5|3011.3|2997.5|3011.8|2997.5|3010.5|2997.5|10
1685360100000|2023-05-29 11:35:00|3011|2998|3011|2998|3011|2998|3010.8|2998|0
1685360400000|2023-05-29 11:40:00|3011.8|2998.3|3012.3|3000.8|3016|3001.8|3011.8|2998.3|18
1685360700000|2023-05-29 11:45:00|3015|3001.8|3015.5|3001.3|3016.3|3001.8|3015|3001|9
1685361000000|2023-05-29 11:50:00|3015.3|3001.5|3013.5|3000.8|3016|3001.5|3013.5|3000.8|0
1685361300000|2023-05-29 11:55:00|3010.5|2999.8|3013|2999.3|3013|2999.8|3010.5|2999.3|1
1685361600000|2023-05-29 12:00:00|3012.8||3012.8||3012.8||3012.8||0
1685361900000|2023-05-29 12:05:00|3012.5|2999.5|3015|3001.3|3015|3001.3|3012.3|2999.3|7
1685362200000|2023-05-29 12:10:00|3015.5|3002.3|3016|3004.3|3016|3007.5|3015.3|3002.3|12
1685362500000|2023-05-29 12:15:00|3019.5|3006.5|3018.5|3006.5|3019.5|3007.3|3015.5|3006.5|1
1685362800000|2023-05-29 12:20:00|3019.5|3007.3|3017|3006.5|3019.5|3007.3|3017|3006.5|7
1685363100000|2023-05-29 12:25:00|3017.5|3009|3016.5|3006.5|3017.5|3009|3016.5|3006.5|3
1685363400000|2023-05-29 12:30:00|3017|3004.8|3015.5|3001.5|3017|3004.8|3015.5|3001.5|4
1685363700000|2023-05-29 12:35:00|3015.3|3001.3|3015.5|3000.3|3015.5|3001.3|3013.3|2999.3|10
1685364000000|2023-05-29 12:40:00|3017|3000.5|3017|3004.5|3017|3004.5|3017|3000.5|0
1685364300000|2023-05-29 12:45:00|3017.5|3003|3017.5|3003.8|3017.5|3003.8|3017.5|3003|3
1685364600000|2023-05-29 12:50:00|3017.3|3004|3017.3|3004.8|3017.3|3004.8|3017.3|3003.8|0
1685364900000|2023-05-29 12:55:00|3017.5||3017.5||3017.5||3017.5||0
1685365200000|2023-05-29 13:00:00|3018|3005|3018|3007.5|3018|3007.5|3018|3005|3
1685365500000|2023-05-29 13:05:00|3018.8|3007.8|3022.5|3012.3|3023|3012.5|3018.8|3007.8|30
1685365800000|2023-05-29 13:10:00|3022.3|3012|3019.5|3007.5|3022.3|3012|3019.5|3007.5|14
1685366100000|2023-05-29 13:15:00|3021|3007.8|3023.5|3009.8|3023.5|3009.8|3021|3007.8|9
1685366400000|2023-05-29 13:20:00|3023.3|3010|3023.5|3011.3|3023.5|3011.3|3023.3|3009.5|3
1685366700000|2023-05-29 13:25:00|3025.3|3011.5|3024|3012|3025.3|3012.8|3024|3011.5|3
1685367000000|2023-05-29 13:30:00|3023.3|3011.3|3022.5|3012.5|3023.3|3012.5|3022.5|3011.3|0
1685367300000|2023-05-29 13:35:00|3021.8|3008.8|3019.5|3007.8|3021.8|3008.8|3019.5|3007.8|3
1685367600000|2023-05-29 13:40:00|3020.5|3006.8|3020.5|3008|3020.5|3008|3020.5|3006.8|1
1685367900000|2023-05-29 13:45:00|3020|3008.3|3020.5|3006.8|3020.5|3008.3|3020|3006.8|10
1685368200000|2023-05-29 13:50:00|3020.3|3007|3019.5|3006.8|3020.5|3007|3017.8|3006.8|0
1685368500000|2023-05-29 13:55:00|3019|3004.5|3018|3004.5|3019|3005|3014.5|3003.8|24
1685368800000|2023-05-29 14:00:00|3013.5|3005.5|3013.5|3004.5|3013.5|3005.5|3013.5|3004.5|3
1685369100000|2023-05-29 14:05:00|3012.5|3004.8|3010.5|3001.5|3012.5|3004.8|3010.5|3001.5|11
1685369400000|2023-05-29 14:10:00|3012.3|3002.5|3009.3|3000.5|3012.3|3002.5|3009.3|3000.5|8
1685369700000|2023-05-29 14:15:00|3009|3000.8|3008.3|2999.3|3009|3000.8|3008.3|2999.3|40
1685430900000|2023-05-30 07:15:00|3008.3|2999.3|3008.3|2999.3|3008.3|2999.3|3008.3|2999.3|0
1685432400000|2023-05-30 07:40:00|3004.3|2994.5|3004.3|2990.5|3004.3|2994.5|3004.3|2990.5|1
1685432700000|2023-05-30 07:45:00|3004|2989.3|3002.5|2988.5|3004.3|2989.3|3000.5|2988.5|4
1685433000000|2023-05-30 07:50:00|3001.5|2987.5|2992|2977.8|3003.5|2992.5|2992|2977.8|6
1685433300000|2023-05-30 07:55:00|2991.3|2977.5|2990.5|2978.5|2992.8|2978.5|2990.5|2977.5|0
1685433600000|2023-05-30 08:00:00|2988.3|2978.8|2995|2980|2996.5|2980.5|2988.3|2978.5|19
1685433900000|2023-05-30 08:05:00|2994.8|2978|2990.3|2975.5|2995.5|2978|2990.3|2975.5|1
1685434200000|2023-05-30 08:10:00|2989.8|2975.8|2990.5|2975.8|2990.5|2975.8|2989.8|2975.5|0
1685434500000|2023-05-30 08:15:00|2990|2976.5|2990.3|2976.5|2990.3|2976.5|2990|2976.5|0
1685434800000|2023-05-30 08:20:00|2990.5|2976.8|2990.5|2978.8|2990.5|2978.8|2990|2976.5|0
1685435100000|2023-05-30 08:25:00|2989.5|2978.5|2990.5|2979|2990.5|2979|2989.5|2978.5|0
1685435400000|2023-05-30 08:30:00|2990.3|2979.3|2988.5|2976.5|2990.3|2979.3|2988.5|2974|31
1685435700000|2023-05-30 08:35:00|2988.3|2973|2982|2971.8|2988.3|2974.5|2982|2970|26
1685436000000|2023-05-30 08:40:00|2981.8|2972|2985|2975.5|2985.3|2975.5|2980.5|2971.8|38
1685436300000|2023-05-30 08:45:00|2985.5|2971.8|2985.3|2972.5|2985.5|2972.5|2985.3|2971.8|10
1685436600000|2023-05-30 08:50:00|2984.5|2971.8|2985.5|2972.8|2985.5|2972.8|2984.5|2971.8|9
1685436900000|2023-05-30 08:55:00||2973||2973.5||2973.5||2973|0
1685437200000|2023-05-30 09:00:00|2985.3|2972.5|2981.5|2972.5|2985.3|2972.5|2981.5|2972.5|11
1685437500000|2023-05-30 09:05:00|2984|2970.8|2982|2970.5|2984|2970.8|2982|2970.5|3
1685437800000|2023-05-30 09:10:00|2981.5|2970|2979.3|2965.3|2981.5|2970|2979.3|2965|4
1685438100000|2023-05-30 09:15:00|2979||2976||2979||2976||0
1685438400000|2023-05-30 09:20:00|2976.3||2977||2977||2975.8||0
1685438700000|2023-05-30 09:25:00|2977.5|2965.5|2984|2969.8|2984|2969.8|2977.3|2965.5|41
1685439000000|2023-05-30 09:30:00|2983.5|2970.5|2983.3|2970.5|2983.5|2971.8|2982.5|2970.5|0
1685439300000|2023-05-30 09:35:00|2982.8|2970.8|2985.5|2971|2986|2971|2981.5|2970.8|10
1685439600000|2023-05-30 09:40:00|2986.5|2971.3|2987.5|2977.5|2987.5|2977.5|2986.5|2971.3|0
1685439900000|2023-05-30 09:45:00|2989.3|2974.5|2990.5|2977.5|2990.5|2977.5|2988.5|2974|10
1685440200000|2023-05-30 09:50:00|2989.5|2980.3|2988|2974.3|2989.5|2980.3|2988|2974|1
1685440500000|2023-05-30 09:55:00|2987.8|2974.5|2986.5|2973|2988|2974.8|2986.5|2973|0
1685440800000|2023-05-30 10:00:00|2987.5|2973.5|2987.5|2973.5|2987.5|2973.5|2987.5|2973.5|0
1685441100000|2023-05-30 10:05:00|2987.3|2973.8|2988|2973.8|2988|2973.8|2986.5|2973.8|10
1685441400000|2023-05-30 10:10:00|2988.3|2974|2986.3|2973.8|2988.3|2974|2986.3|2973.8|0
1685441700000|2023-05-30 10:15:00|2986|2973.5|2984.8|2970.8|2986|2973.5|2984.5|2970.5|16
1685442000000|2023-05-30 10:20:00|2986|2971.5|2986|2973.5|2987|2974.3|2985.8|2971.5|0
1685442300000|2023-05-30 10:25:00|2985.8|2971.5|2986|2973|2986|2973|2985.3|2971.5|1
1685442600000|2023-05-30 10:30:00|2985.5|2972.8|2984|2971.5|2985.5|2972.8|2984|2970.5|0
1685442900000|2023-05-30 10:35:00|2980.5|2970.5|2984|2970.5|2984.3|2972|2980.5|2970.5|3
1685443200000|2023-05-30 10:40:00|2984.5|2970.8|2983.3|2970.8|2985|2972.5|2980.5|2970.8|18
1685443500000|2023-05-30 10:45:00|2983.5|2970.5|2981.3|2967.8|2983.5|2970.5|2981.3|2967.5|13
1685443800000|2023-05-30 10:50:00|2980.5|2967.5|2978.5|2965.3|2980.5|2967.5|2977.5|2965.3|32
1685444100000|2023-05-30 10:55:00|2978.3|2965.8|2976.5|2965.3|2978.5|2966.5|2976.5|2965.3|5
1685444400000|2023-05-30 11:00:00|2976.3||2976.3||2977.3||2976||10
1685444700000|2023-05-30 11:05:00|2976|2964.8|2973|2960.8|2976|2964.8|2973|2960.5|40
1685445000000|2023-05-30 11:10:00|2971.5|2960|2970.5|2960|2971.5|2960|2970.5|2960|0
1685445300000|2023-05-30 11:15:00|2971.5|2962.5|2975.5|2961.8|2975.5|2962.8|2971.5|2961.8|4
1685445600000|2023-05-30 11:20:00|2971.5|2960.8|2975.5|2961.3|2975.5|2961.3|2971.5|2960.8|1
1685445900000|2023-05-30 11:25:00|2977.8|2961.5|2977.8|2961.5|2978.3|2964|2977.5|2961.3|0
1685446200000|2023-05-30 11:30:00|2977.3|2961.3|2973.5|2960|2977.3|2961.3|2973.5|2960|0
1685446500000|2023-05-30 11:35:00|2973.3|2961.5|2973.3|2959|2974|2962.5|2972.3|2958.8|4
1685446800000|2023-05-30 11:40:00|2971.5|2958.8|2971.5|2959.5|2971.5|2959.5|2971.5|2958.8|0
1685447100000|2023-05-30 11:45:00|2970.5|2958.8|2970.5|2958.8|2970.5|2958.8|2970.5|2958.8|1
1685447400000|2023-05-30 11:50:00|2967.3||2970.5||2970.5||2967.3||1
1685447700000|2023-05-30 11:55:00||2959||2959||2959||2958.8|0
1685448300000|2023-05-30 12:05:00|2971.5|2959.3|2970.5|2959|2971.5|2959.5|2967.3|2959|4
1685448600000|2023-05-30 12:10:00|2972.5|2958.8|2973.5|2959.8|2974.5|2960|2972.5|2958.8|3
1685448900000|2023-05-30 12:15:00|2967.5|2959|2975.3|2961|2975.5|2961|2967.5|2959|0
1685449200000|2023-05-30 12:20:00|2975|2960.8|2975.5|2961.5|2975.5|2961.5|2974.8|2960.8|0
1685449500000|2023-05-30 12:25:00|2975.3|2962.5|2978.5|2964.8|2979.8|2965.5|2968|2959.5|11
1685449800000|2023-05-30 12:30:00|2978.3|2964.5|2978.3|2966|2978.3|2966|2975.5|2962.5|1
1685450100000|2023-05-30 12:35:00|2978||2977.8||2978||2977.8||0
1685450400000|2023-05-30 12:40:00|2977.5|2965.8|2978.5|2967.5|2978.5|2967.5|2977.5|2965.8|9
1685450700000|2023-05-30 12:45:00|2978.8|2968.3|2975.5|2962.5|2978.8|2968.5|2975.5|2962.5|9
1685451000000|2023-05-30 12:50:00|2977.3|2962.8|2977|2962.8|2977.5|2963|2976.8|2962.8|0
1685451300000|2023-05-30 12:55:00|2976.5|2962.5|2975.5|2961.8|2976.5|2962.5|2975.5|2961.8|1
1685451600000|2023-05-30 13:00:00|2976.5|2962|2976.3|2962.3|2976.8|2964.3|2976.3|2961.8|0
1685451900000|2023-05-30 13:05:00|2976.5|2962.5|2976.8|2967.5|2976.8|2967.5|2972.3|2962.5|2
1685452200000|2023-05-30 13:10:00|2978.5|2969.5|2978.8|2969.5|2978.8|2969.5|2978.5|2969.5|12
1685452500000|2023-05-30 13:15:00|2979|2969.8|2982.3|2970|2982.3|2970|2979|2969.5|18
1685452800000|2023-05-30 13:20:00|2982.5|2970.3|2982.5|2970|2984.8|2973.5|2982.5|2970|30
1685453100000|2023-05-30 13:25:00|2983.5|2968.5|2982.5|2968.8|2983.5|2970|2982.5|2968.5|4
1685453400000|2023-05-30 13:30:00|2983|2969|2984.5|2970|2984.5|2970|2983|2969|0
1685453700000|2023-05-30 13:35:00|2984.3|2970.5|2984.3|2970.5|2984.3|2970.5|2984|2970.5|0
1685454000000|2023-05-30 13:40:00|2984|2971.5|2984.5|2971.5|2984.5|2971.5|2984|2971.5|0
1685454300000|2023-05-30 13:45:00|2984.3|2971.8|2984.5|2972.5|2984.5|2972.8|2984.3|2971.5|0
1685454600000|2023-05-30 13:50:00|2987.5|2972.8|2985.3|2973|2987.5|2973.5|2985.3|2971.5|1
1685454900000|2023-05-30 13:55:00|2985|2972.8|2984.3|2970.5|2985.3|2973.5|2984.3|2970.5|9
1685455200000|2023-05-30 14:00:00||2970.8||2970.5||2970.8||2970.5|1
1685455500000|2023-05-30 14:05:00|2983||2980.5||2983||2980.5||0
1685455800000|2023-05-30 14:10:00|2980.3|2967.5|2979.5|2967.5|2980.3|2967.5|2979.5|2967.5|12
1685456100000|2023-05-30 14:15:00|2978.5|2964.8|2979.5|2965.5|2979.5|2967.5|2978.5|2964.5|6
1685517300000|2023-05-31 07:15:00||2965.5||2965.5||2965.5||2965.5|0
1685518200000|2023-05-31 07:30:00|2979.3|2942.5|2960.3|2942.8|2979.3|2947.5|2960.3|2918.8|3
1685518500000|2023-05-31 07:35:00|2959.8|2942.5|2963|2948.8|2963|2948.8|2959.5|2942.5|17
1685518800000|2023-05-31 07:40:00|2966.8|2949|2968.5|2954.5|2968.5|2954.5|2965.5|2949|3
1685519100000|2023-05-31 07:45:00|2970.5|2954.8|2960.3|2949.5|2970.5|2956|2959|2949|42
1685519400000|2023-05-31 07:50:00||2949||2949||2949||2949|0
1685519700000|2023-05-31 07:55:00|2962.3|2949.3|2962.8|2950|2963.8|2950|2962.3|2949.3|0
1685520000000|2023-05-31 08:00:00|2962.5||2960.5||2962.8||2960.5||0
1685520300000|2023-05-31 08:05:00|2961.5|2949.8|2960.3|2947.5|2961.5|2949.8|2960.3|2946.5|14
1685520900000|2023-05-31 08:15:00|2955.5|2947.3|2960.3|2949.5|2960.3|2949.5|2955.5|2947.3|15
1685521200000|2023-05-31 08:20:00|2960.5|2950|2961.8|2951|2962|2953.5|2960.5|2950|13
1685521500000|2023-05-31 08:25:00|2961.5|2951.3|2964.5|2951.8|2964.5|2951.8|2961.5|2951.3|1
1685521800000|2023-05-31 08:30:00||2952||2953||2955.5||2952|0
1685522100000|2023-05-31 08:35:00|2961.8|2952.5|2964|2952.5|2964.5|2954.5|2961.8|2952.5|36
1685522400000|2023-05-31 08:40:00|2963.5|2952|2964|2952|2964|2952|2963.5|2952|0
1685522700000|2023-05-31 08:45:00|2963.8|2951.3|2961.8|2951.3|2963.8|2951.3|2961.5|2951.3|4
1685523000000|2023-05-31 08:50:00|2962.3||2964.5||2964.5||2962.3||0
1685523300000|2023-05-31 08:55:00|2964.3||2963.3||2964.3||2963.3||1
1685523900000|2023-05-31 09:05:00|2964||2964||2964||2964||0
1685524200000|2023-05-31 09:10:00|2964.3|2951.8|2967.5|2953.3|2967.5|2953.3|2964.3|2951.5|0
1685524500000|2023-05-31 09:15:00|2967.3|2953|2965.5|2951.5|2967.3|2953|2964.5|2951.3|0
1685524800000|2023-05-31 09:20:00|||||||||1
1685525100000|2023-05-31 09:25:00|2966.3|2951.8|2966.3|2954|2966.3|2954|2966.3|2951.8|0
1685525400000|2023-05-31 09:30:00|2962.5|2954.3|2966.3|2954|2966.3|2954.5|2962.5|2954|0
1685525700000|2023-05-31 09:35:00||2954.5||2954.5||2954.5||2954.5|0
1685526000000|2023-05-31 09:40:00|2965.5||2966.3||2966.3||2965.5||0
1685526300000|2023-05-31 09:45:00|2965.5||2965.5||2965.5||2965.5||1
1685526600000|2023-05-31 09:50:00|2965.3|2954|2964.5|2953.8|2965.3|2954|2963.5|2953.8|1
1685526900000|2023-05-31 09:55:00||2951.8||2952||2952||2951.8|15
1685527200000|2023-05-31 10:00:00||2952.3||2952.8||2952.8||2952.3|0
1685527500000|2023-05-31 10:05:00||2952||2952||2952||2952|0
1685527800000|2023-05-31 10:10:00|2963.5|2951.8|2961.5|2950.5|2963.5|2951.8|2961.5|2950.5|38
1685528100000|2023-05-31 10:15:00|2961.3|2950|2957|2945.5|2961.3|2950|2957|2945.5|41
1685528400000|2023-05-31 10:20:00|2955.5|2945.8|2955.5|2945.5|2955.5|2945.8|2955.5|2945.5|0
1685528700000|2023-05-31 10:25:00||2942.8||2941.5||2942.8||2941|4
1685529000000|2023-05-31 10:30:00|2953.5|2941.8|2955.5|2943.3|2955.5|2943.3|2953.5|2940.5|1
1685529300000|2023-05-31 10:35:00|2955.8|2943.5|2956.8|2942.5|2957|2944.8|2955.8|2942.5|19
1685529600000|2023-05-31 10:40:00|2956.5|2942.3|2955.8|2942|2956.5|2942.3|2955.8|2942|0
1685529900000|2023-05-31 10:45:00|2955.5|2941.8|2955.3|2941.5|2955.5|2941.8|2955.3|2941.5|0
1685530500000|2023-05-31 10:55:00|2955||2955||2955||2955||0
1685530800000|2023-05-31 11:00:00|2954.5|2941.8|2954.8|2941.5|2956.3|2941.8|2954.5|2941.5|0
1685531100000|2023-05-31 11:05:00|2954.3||2953.5||2954.3||2953.5||0
1685531400000|2023-05-31 11:10:00|2956.5|2941.8|2955.5|2944.5|2957|2944.5|2955.5|2941.8|20
1685531700000|2023-05-31 11:15:00|2957|2944.8|2956.8|2946.5|2957|2948.5|2956.5|2944.8|4
1685532000000|2023-05-31 11:20:00||2946.3||2944.5||2946.3||2944|25
1685532600000|2023-05-31 11:30:00||2944.8||2945.8||2945.8||2944.8|2
1685532900000|2023-05-31 11:35:00|2957|2946.5|2960.5|2947.8|2961.5|2952.5|2957|2946.5|25
1685533200000|2023-05-31 11:40:00|2961.5|2946.8|2961.5|2947.5|2961.5|2947.5|2961.5|2946.5|7
1685533500000|2023-05-31 11:45:00|2956.5|2947.8|2964.5|2950.5|2965.5|2952.5|2956.5|2947.8|31
1685533800000|2023-05-31 11:50:00|2965.5|2950.8|2965|2953.5|2966.3|2953.5|2964.5|2950.8|10
1685534100000|2023-05-31 11:55:00|2965.3|2954.5|2967.5|2953.8|2967.5|2957.3|2961|2952.8|20
1685534400000|2023-05-31 12:00:00|2968.5|2957.5|2970.5|2960.5|2970.5|2960.5|2968.3|2953|30
1685534700000|2023-05-31 12:05:00|2971|2960.8|2969.5|2955|2971|2960.8|2969.5|2954|23
1685535000000|2023-05-31 12:10:00|2969.3|2954|2966.5|2954.3|2969.3|2955|2966.5|2954|1
1685535300000|2023-05-31 12:15:00|2966.3|2954|2965.5|2954|2966.3|2954|2965.5|2954|0
1685535600000|2023-05-31 12:20:00|2965.3|2952.8|2964.5|2950.5|2965.5|2954.5|2962.5|2950.5|10
1685535900000|2023-05-31 12:25:00|2965|2951.5|2964.5|2951.5|2965.5|2951.5|2964.5|2951.5|0
1685536200000|2023-05-31 12:30:00|2965|2952|2964.8|2952.5|2965|2952.5|2964.3|2952|4
1685536500000|2023-05-31 12:35:00|2965|2953.3|2966.8|2954.8|2967.3|2954.8|2965|2953.3|0
1685536800000|2023-05-31 12:40:00|2960|2951.8|2967.5|2956.8|2968.8|2956.8|2960|2951.5|10
1685537100000|2023-05-31 12:45:00|2966.8|2955.5|2968.3|2954.8|2968.3|2955.8|2966.8|2954.5|10
1685537400000|2023-05-31 12:50:00|2968|2954.5|2967.5|2951.8|2968|2959|2960|2951.5|11
1685537700000|2023-05-31 12:55:00|2965.3|2952.5|2963.8|2954.5|2965.3|2954.5|2960.5|2951.8|2
1685538000000|2023-05-31 13:00:00|2967|2955.8|2964|2952.3|2967.5|2955.8|2964|2952|10
1685538300000|2023-05-31 13:05:00|2963.8|2952|2962.5|2951.5|2964.8|2952|2962.5|2951.5|2
1685538600000|2023-05-31 13:10:00|2963.5|2951.8|2963.8|2951.8|2964.3|2951.8|2963.5|2951.5|0
1685538900000|2023-05-31 13:15:00|2963.3|2951.5|2962|2951.5|2963.3|2951.5|2960.5|2951.5|1
1685539200000|2023-05-31 13:20:00|2961.8|2949.8|2961.5|2947|2962|2949.8|2954.8|2946.5|22
1685539500000|2023-05-31 13:25:00|2962.8|2947.3|2961.5|2946.8|2963|2947.5|2955|2946.5|0
1685539800000|2023-05-31 13:30:00|2961.3||2960.5||2961.3||2960.5||0
1685540100000|2023-05-31 13:35:00|2961.3|2947.5|2960.5|2947.8|2961.3|2947.8|2960.5|2947.5|1
1685540400000|2023-05-31 13:40:00|2961.8|2948|2961.5|2947.8|2961.8|2948|2961.5|2947.8|0
1685540700000|2023-05-31 13:45:00|2962|2948.5|2962|2948.5|2962|2948.5|2961.8|2948.5|0
1685541000000|2023-05-31 13:50:00|2961.8|2948.8|2961.5|2948.5|2962|2948.8|2961.5|2948.5|0
1685541300000|2023-05-31 13:55:00|2961.8|2947.8|2959.3|2946.5|2961.8|2947.8|2959.3|2946.5|21
1685541600000|2023-05-31 14:00:00|2958.5||2959.3||2959.3||2958.5||1
1685542200000|2023-05-31 14:10:00|2957.8|2944.5|2960.8|2945|2960.8|2945.5|2953.5|2944.5|7
1685542500000|2023-05-31 14:15:00|2958.5|2945.3|2958.5|2945.5|2960.8|2945.5|2958.5|2945.3|6
1685603700000|2023-06-01 07:15:00|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|0
1685604900000|2023-06-01 07:35:00|2971.5|2957.5|2973|2957.5|2974.5|2959.8|2971.5|2957.5|2
1685605200000|2023-06-01 07:40:00|2972.8|2957.8|2974.5|2960.8|2978|2967.5|2972.8|2957.5|12
1685605500000|2023-06-01 07:45:00|2973.3|2959.3|2978.5|2966.8|2980.8|2968.3|2973.3|2959.3|29
1685605800000|2023-06-01 07:50:00|2978.3|2966.5|2973.5|2961.5|2978.3|2966.5|2973.5|2961.5|9
1685606100000|2023-06-01 07:55:00|2975.3|2960.8|2973.5|2961.3|2975.3|2961.3|2970.5|2960.5|5
1685606400000|2023-06-01 08:00:00|2970.5|2961.5|2972|2960.5|2974|2961.8|2970.5|2960.5|2
1685606700000|2023-06-01 08:05:00|2971.8|2959.3|2970.5|2959.3|2971.8|2959.3|2970.5|2959.3|12
1685607000000|2023-06-01 08:10:00|2970|2957.5|2965.5|2954.8|2970|2957.5|2965.5|2954.5|22
1685607300000|2023-06-01 08:15:00|2966.3|2955|2968.3|2957.5|2968.5|2957.5|2966.3|2955|13
1685607900000|2023-06-01 08:25:00||2955.8||2958.3||2958.3||2954.5|5
1685608200000|2023-06-01 08:30:00|2968|2957.5|2975.5|2963|2975.5|2963|2968|2957.5|14
1685608500000|2023-06-01 08:35:00|2977.8|2963.3|2977.8|2965|2977.8|2965.5|2977.8|2963.3|0
1685608800000|2023-06-01 08:40:00|2977.5|2965.3|2980.5|2966|2980.5|2966.3|2977.3|2965|29
1685609100000|2023-06-01 08:45:00|2983|2966.3|2985.5|2971.8|2985.5|2971.8|2976.5|2966.3|21
1685609400000|2023-06-01 08:50:00|2985.3||2983.5||2985.3||2983.5||0
1685609700000|2023-06-01 08:55:00|2983.3|2967.8|2983.5|2967.5|2983.5|2969.3|2981.5|2967.5|10
1685610000000|2023-06-01 09:00:00|2983.3|2967.3|2983.5|2971.5|2983.5|2971.5|2983.3|2967.3|0
1685610300000|2023-06-01 09:05:00|2985.5|2971.8|2985.5|2975.5|2985.5|2975.5|2985.5|2971.8|3
1685610600000|2023-06-01 09:10:00|2985.3|2974.5|2983.8|2969.8|2985.3|2974.5|2983.8|2969.8|49
1685610900000|2023-06-01 09:15:00|2983.5|2969.5|2979.5|2965.5|2983.5|2969.5|2979|2965.5|0
1685611200000|2023-06-01 09:20:00|2979.3|2964.5|2973.3|2959.5|2979.3|2964.5|2973.3|2959.5|30
1685611500000|2023-06-01 09:25:00|2973.5|2960.3|2975.8|2961.5|2975.8|2961.5|2973.5|2960.3|0
1685611800000|2023-06-01 09:30:00|2975.3|2960.8|2972.5|2959.5|2975.3|2961.8|2971.5|2959.5|2
1685612100000|2023-06-01 09:35:00|2972|2959.8|2971.5|2959.8|2972.5|2959.8|2971.5|2959.8|12
1685612400000|2023-06-01 09:40:00|2973.5|2960.5|2972.5|2960.3|2973.5|2961.3|2971.5|2959.5|0
1685612700000|2023-06-01 09:45:00|2971.5|2959.5|2970.5|2956.8|2973|2959.5|2970.5|2956.8|44
1685613000000|2023-06-01 09:50:00|2970.3|2956.5|2972.5|2962.5|2972.5|2962.5|2970.3|2955.5|6
1685613300000|2023-06-01 09:55:00|2971.5|2961.5|2972.3|2960.5|2974|2961.5|2971.3|2957.5|18
1685613900000|2023-06-01 10:05:00|2969.5|2963.5|2972|2962.3|2972.3|2963.5|2968.8|2958.5|36
1685614200000|2023-06-01 10:10:00|2971.3|2961|2975.5|2965.5|2975.5|2965.5|2971.3|2958.5|39
1685614500000|2023-06-01 10:15:00|2977|2965|2978.5|2968.5|2978.8|2969.5|2977|2965|35
1685614800000|2023-06-01 10:20:00|2979.5|2969.3|2978|2963.5|2979.5|2969.3|2976.5|2962.5|80
1685615100000|2023-06-01 10:25:00|2977.3|2963.3|2975.5|2961.5|2977.5|2965.8|2975.5|2961.5|3
1685615400000|2023-06-01 10:30:00|2977.5|2961.8|2977|2964.5|2977.5|2965.8|2977|2961.5|30
1685615700000|2023-06-01 10:35:00|2976.5|2963.8|2972.5|2958.5|2976.5|2963.8|2972.5|2958.5|10
1685616000000|2023-06-01 10:40:00|2971.5|2957.8|2967.5|2954.5|2971.5|2960.5|2967.5|2954.5|10
1685616300000|2023-06-01 10:45:00|2967.3|2955.5|2964.5|2951.8|2967.3|2955.5|2964.5|2951.5|59
1685616600000|2023-06-01 10:50:00|2965.5|2952|2965.5|2953.8|2966.8|2958|2960.5|2952|57
1685616900000|2023-06-01 10:55:00|2967.5|2955.3|2968.3|2956.5|2969.5|2957|2965.5|2953|10
1685617200000|2023-06-01 11:00:00|2968.5|2956.8|2967.5|2955.5|2968.5|2957.5|2967.5|2955.5|10
1685617500000|2023-06-01 11:05:00|2961.5|2956|2965|2952.8|2967.5|2956|2961.5|2952|2
1685617800000|2023-06-01 11:10:00|2964.5|2952|2963.5|2949.5|2965|2952.8|2963.5|2948.8|6
1685618100000|2023-06-01 11:15:00|2955.5|2948|2963.5|2949|2963.5|2949|2955.5|2946.8|0
1685618400000|2023-06-01 11:20:00|2963.3|2949.5|2963|2949.8|2963.3|2949.8|2963|2949.5|0
1685618700000|2023-06-01 11:25:00|2962.8||2962.3||2963||2962||0
1685619000000|2023-06-01 11:30:00|2962|2949.3|2959.5|2946.5|2962|2949.3|2959.5|2945|4
1685619300000|2023-06-01 11:35:00|2959.3|2947|2958|2946.5|2959.3|2947.3|2955|2946.5|21
1685619600000|2023-06-01 11:40:00|2957|2942.3|2955.3|2941.8|2957|2945.8|2955.3|2941.8|8
1685619900000|2023-06-01 11:45:00|2954.8|2941|2952.8|2939|2955.5|2941|2952.8|2939|1
1685620200000|2023-06-01 11:50:00|2954|2939.8|2953.3|2939.5|2954|2939.8|2947.8|2938.5|40
1685620500000|2023-06-01 11:55:00|2954.5|2938.5|2953.3|2938.8|2955.8|2939.3|2953|2938.5|0
1685620800000|2023-06-01 12:00:00|2953.5||2949.3||2953.5||2949.3||0
1685621100000|2023-06-01 12:05:00|2950|2938.5|2953.5|2938.5|2953.5|2938.5|2950|2938.5|12
1685621400000|2023-06-01 12:10:00|2953.3|2938.8|2953.3|2939.5|2953.3|2939.5|2953|2938.8|0
1685621700000|2023-06-01 12:15:00|2953|2939|2952.5|2939|2953|2939|2952.3|2939|0
1685622000000|2023-06-01 12:20:00|2953.3||2953||2953.3||2952.8||0
1685622300000|2023-06-01 12:25:00|2953.5|2939.3|2954.5|2942.5|2954.5|2942.5|2953.5|2939.3|10
1685622600000|2023-06-01 12:30:00|2956|2942.8|2959.8|2947.8|2960.5|2948.5|2956|2942.5|20
1685622900000|2023-06-01 12:35:00|2959.5|2947.5|2957.3|2941.5|2959.5|2947.5|2957.3|2941.5|0
1685623200000|2023-06-01 12:40:00|2957|2942|2953.5|2940.5|2957|2942.3|2950.3|2939|2
1685623500000|2023-06-01 12:45:00|2952|2939|2948.3|2934|2952|2939|2948.3|2933.5|68
1685623800000|2023-06-01 12:50:00|2947.5|2933.8|2948.5|2934.8|2949.5|2936|2945.5|2933.8|10
1685624100000|2023-06-01 12:55:00|2950.8|2935.3|2949.5|2935.5|2950.8|2936.3|2949.5|2935.3|0
1685624400000|2023-06-01 13:00:00|2950.5|2936.3|2946.5|2934.3|2950.5|2936.3|2946.5|2934.3|0
1685624700000|2023-06-01 13:05:00|2948.3|2933.3|2948.3|2935.8|2948.3|2936|2947.5|2933.3|2
1685625000000|2023-06-01 13:10:00|2948|2933.5|2949|2936.8|2949|2936.8|2946.3|2933.5|0
1685625300000|2023-06-01 13:15:00|2948.8|2934.8|2948|2936.3|2948.8|2938.8|2946.5|2934.5|18
1685625600000|2023-06-01 13:20:00|2948.3|2936.5|2949|2937|2949.3|2937.5|2948.3|2936.5|8
1685625900000|2023-06-01 13:25:00|2950.3|2937.5|2950|2940.8|2950.3|2940.8|2950|2937.5|0
1685626200000|2023-06-01 13:30:00|2950.3|2940.5|2945.3|2933.3|2950.3|2940.5|2945.3|2933.3|27
1685626500000|2023-06-01 13:35:00|2943.5|2930|2942.3|2928.8|2945|2930|2942.3|2928.5|17
1685626800000|2023-06-01 13:40:00|2940.5|2928.5|2935.5|2923|2942.3|2929.8|2935.5|2923|127
1685627100000|2023-06-01 13:45:00|2934.5|2922|2932|2919.5|2934.5|2922.5|2929|2919.5|59
1685627400000|2023-06-01 13:50:00|2931.5|2920.3|2931.5|2920.8|2931.5|2921.5|2931.5|2920|0
1685627700000|2023-06-01 13:55:00|2931.8|2920.3|2932.3|2923.3|2932.3|2923.5|2931.3|2919.8|29
1685628000000|2023-06-01 14:00:00|2934.3|2923.5|2933.5|2917.5|2934.5|2923.5|2933.5|2917.5|19
1685628300000|2023-06-01 14:05:00|2933|2915|2930.5|2915.8|2933|2915.8|2925.5|2915|6
1685628600000|2023-06-01 14:10:00|2930.3|2916.3|2930.3|2918.5|2930.3|2918.5|2930.3|2916.3|3
1685628900000|2023-06-01 14:15:00|2930.5|2918.8|2932.8|2920|2932.8|2920|2930.5|2918.5|15
1685344500000|2023-05-29 07:15:00|2991.3|2978.5|3124.5|2980.8|3124.5|2980.8|2991.3|2978.5|0
1685344800000|2023-05-29 07:20:00|3021.5|2988.3|3013.5|2981|3021.5|2990.3|3007.3|2980.8|1
1685345100000|2023-05-29 07:25:00|3020.5|2981.3|3019.5|2982.5|3020.5|2982.5|3019.5|2981.3|0
1685345400000|2023-05-29 07:30:00|3010.5|2997.5|3014.5|2999|3019.5|3002.5|3010.5|2997.5|15
1685345700000|2023-05-29 07:35:00|3014.3|2999.5|3008.5|2984.5|3014.3|2999.5|3008.5|2982.5|8
1685346000000|2023-05-29 07:40:00|3009.5|2998.5|2999.3|2983.8|3009.5|2998.5|2992.5|2983.8|2
1685346300000|2023-05-29 07:45:00|3000|2984.8|3006.5|2993|3008.8|2993|3000|2983.8|50
1685346600000|2023-05-29 07:50:00|3006.8|2992.5|3000.3|2987.5|3006.8|2992.5|3000.3|2985.8|10
1685346900000|2023-05-29 07:55:00|2999.5|2984|3003|2986.5|3003.3|2987.8|2998.8|2983.8|7
1685347200000|2023-05-29 08:00:00|3002.8|2986.3|3005.5|2990.8|3006.5|2990.8|3002.5|2986.3|5
1685347500000|2023-05-29 08:05:00|3007|2990.5|3007.5|2992.5|3008.8|2992.5|3004.5|2990|5
1685347800000|2023-05-29 08:10:00|3009.3|2992.8|3008.5|2992.5|3010.5|2993.5|3008.5|2992.5|0
1685348100000|2023-05-29 08:15:00|3008.3|2992.8|3008.8|2991.3|3009.8|2992.8|3008|2991.3|0
1685348400000|2023-05-29 08:20:00|3008.5|2991.5|3002.5|2991|3008.5|2991.5|3002.5|2991|2
1685348700000|2023-05-29 08:25:00|3002|2990.5|2999|2982.5|3002.3|2990.5|2997|2982.5|12
1685349000000|2023-05-29 08:30:00|2998.3|2982|2995.8|2979.5|2999.5|2982|2995.8|2979.5|5
1685349300000|2023-05-29 08:35:00|2995.5|2980.5|2990.5|2974.5|2995.5|2980.5|2990.5|2974.5|22
1685349600000|2023-05-29 08:40:00|2990.3||2986||2990.3||2986||0
1685349900000|2023-05-29 08:45:00|2986.8|2972.5|2985.3|2970.5|2986.8|2972.5|2984.5|2968.5|4
1685350200000|2023-05-29 08:50:00|2985.5|2969.5|2984|2967.5|2985.5|2969.5|2975.5|2966|5
1685350500000|2023-05-29 08:55:00|2984.3|2967.8|2986.3|2970|2987.5|2971.5|2983.8|2967.8|0
1685350800000|2023-05-29 09:00:00|2986|2969.8|2983.8|2969.5|2986.5|2972.5|2983.8|2968.5|5
1685351100000|2023-05-29 09:05:00|2984.8|2970|2984.8|2970.5|2985.5|2974.5|2984.5|2970|11
1685351400000|2023-05-29 09:10:00|2983|2969|2983.8|2968.5|2985.5|2969|2983|2967.3|20
1685351700000|2023-05-29 09:15:00|2983.5|2967.8|2979.3|2965.5|2983.5|2968.8|2979.3|2964|10
1685352000000|2023-05-29 09:20:00|2974|2966|2979.3|2966.5|2979.3|2966.5|2974|2965.5|0
1685352300000|2023-05-29 09:25:00|2980.5|2966.8|2981.3|2967.8|2981.3|2967.8|2980.3|2966.3|10
1685352600000|2023-05-29 09:30:00|2981.5|2968.3|2985|2972.5|2985|2972.5|2981.5|2968.3|0
1685352900000|2023-05-29 09:35:00|2984.8|2972.8|2985.5|2973|2985.5|2973.3|2984.8|2972.8|0
1685353200000|2023-05-29 09:40:00|2981.3||2985.5||2985.5||2981.3||0
1685353500000|2023-05-29 09:45:00||2973.3||2973||2973.3||2973|0
1685353800000|2023-05-29 09:50:00||2973.8||2973.8||2973.8||2973.8|0
1685354100000|2023-05-29 09:55:00||2974.5||2973.3||2974.5||2973|0
1685354400000|2023-05-29 10:00:00|2990|2974|2989.5|2975.8|2990|2977.5|2989.5|2974|5
1685354700000|2023-05-29 10:05:00|2990|2975.5|2990.5|2976.5|2990.5|2976.8|2990|2975.5|0
1685355000000|2023-05-29 10:10:00|2990.3|2976.3|2988.3|2973.5|2990.3|2976.3|2987.5|2973.3|0
1685355300000|2023-05-29 10:15:00|2988.8|2974.5|2989.5|2974.5|2989.5|2974.5|2988.5|2974.5|0
1685355600000|2023-05-29 10:20:00|2990.5||2990.3||2990.5||2989.8||0
1685355900000|2023-05-29 10:25:00|2990||2988.3||2990||2988.3||0
1685356200000|2023-05-29 10:30:00|2988.5|2974.8|2990.5|2974.5|2990.5|2974.8|2988.5|2974.5|0
1685356500000|2023-05-29 10:35:00|2983.8|2974.8|2993.3|2978.5|2993.3|2978.5|2983.8|2974.8|0
1685356800000|2023-05-29 10:40:00|2993.8||2993.5||2993.8||2992.8||0
1685357100000|2023-05-29 10:45:00|2993.8|2978.8|3000|2987.5|3000.3|2987.8|2987|2978.5|7
1685357400000|2023-05-29 10:50:00|3000.3|2984.3|3000.5|2987.5|3001.3|2987.5|2999.8|2984.3|20
1685357700000|2023-05-29 10:55:00|2993.5|2985.3|3003.3|2987|3003.3|2987|2993.5|2985.3|2
1685358000000|2023-05-29 11:00:00|3003|2986.5|3002.3|2987.3|3003|2989|3002.3|2986.5|0
1685358300000|2023-05-29 11:05:00||2987.5||2989.5||2989.5||2987.5|0
1685358600000|2023-05-29 11:10:00|3005.5|2994.3|3005.5|2991.8|3005.5|2994.3|3005.5|2991.8|24
1685358900000|2023-05-29 11:15:00|3004|2992.5|3004|2990|3004|2992.5|3004|2990|0
1685359200000|2023-05-29 11:20:00|3003.5|2989.8|3007.8|2992|3008|2993.8|3003.5|2989.8|0
1685359500000|2023-05-29 11:25:00|3001.5|2991.8|3011.3|3002.5|3011.3|3002.5|3001.5|2991.8|33
1685359800000|2023-05-29 11:30:00|3011|2997.5|3011.3|2997.5|3011.8|2997.5|3010.5|2997.5|10
1685360100000|2023-05-29 11:35:00|3011|2998|3011|2998|3011|2998|3010.8|2998|0
1685360400000|2023-05-29 11:40:00|3011.8|2998.3|3012.3|3000.8|3016|3001.8|3011.8|2998.3|18
1685360700000|2023-05-29 11:45:00|3015|3001.8|3015.5|3001.3|3016.3|3001.8|3015|3001|9
1685361000000|2023-05-29 11:50:00|3015.3|3001.5|3013.5|3000.8|3016|3001.5|3013.5|3000.8|0
1685361300000|2023-05-29 11:55:00|3010.5|2999.8|3013|2999.3|3013|2999.8|3010.5|2999.3|1
1685361600000|2023-05-29 12:00:00|3012.8||3012.8||3012.8||3012.8||0
1685361900000|2023-05-29 12:05:00|3012.5|2999.5|3015|3001.3|3015|3001.3|3012.3|2999.3|7
1685362200000|2023-05-29 12:10:00|3015.5|3002.3|3016|3004.3|3016|3007.5|3015.3|3002.3|12
1685362500000|2023-05-29 12:15:00|3019.5|3006.5|3018.5|3006.5|3019.5|3007.3|3015.5|3006.5|1
1685362800000|2023-05-29 12:20:00|3019.5|3007.3|3017|3006.5|3019.5|3007.3|3017|3006.5|7
1685363100000|2023-05-29 12:25:00|3017.5|3009|3016.5|3006.5|3017.5|3009|3016.5|3006.5|3
1685363400000|2023-05-29 12:30:00|3017|3004.8|3015.5|3001.5|3017|3004.8|3015.5|3001.5|4
1685363700000|2023-05-29 12:35:00|3015.3|3001.3|3015.5|3000.3|3015.5|3001.3|3013.3|2999.3|10
1685364000000|2023-05-29 12:40:00|3017|3000.5|3017|3004.5|3017|3004.5|3017|3000.5|0
1685364300000|2023-05-29 12:45:00|3017.5|3003|3017.5|3003.8|3017.5|3003.8|3017.5|3003|3
1685364600000|2023-05-29 12:50:00|3017.3|3004|3017.3|3004.8|3017.3|3004.8|3017.3|3003.8|0
1685364900000|2023-05-29 12:55:00|3017.5||3017.5||3017.5||3017.5||0
1685365200000|2023-05-29 13:00:00|3018|3005|3018|3007.5|3018|3007.5|3018|3005|3
1685365500000|2023-05-29 13:05:00|3018.8|3007.8|3022.5|3012.3|3023|3012.5|3018.8|3007.8|30
1685365800000|2023-05-29 13:10:00|3022.3|3012|3019.5|3007.5|3022.3|3012|3019.5|3007.5|14
1685366100000|2023-05-29 13:15:00|3021|3007.8|3023.5|3009.8|3023.5|3009.8|3021|3007.8|9
1685366400000|2023-05-29 13:20:00|3023.3|3010|3023.5|3011.3|3023.5|3011.3|3023.3|3009.5|3
1685366700000|2023-05-29 13:25:00|3025.3|3011.5|3024|3012|3025.3|3012.8|3024|3011.5|3
1685367000000|2023-05-29 13:30:00|3023.3|3011.3|3022.5|3012.5|3023.3|3012.5|3022.5|3011.3|0
1685367300000|2023-05-29 13:35:00|3021.8|3008.8|3019.5|3007.8|3021.8|3008.8|3019.5|3007.8|3
1685367600000|2023-05-29 13:40:00|3020.5|3006.8|3020.5|3008|3020.5|3008|3020.5|3006.8|1
1685367900000|2023-05-29 13:45:00|3020|3008.3|3020.5|3006.8|3020.5|3008.3|3020|3006.8|10
1685368200000|2023-05-29 13:50:00|3020.3|3007|3019.5|3006.8|3020.5|3007|3017.8|3006.8|0
1685368500000|2023-05-29 13:55:00|3019|3004.5|3018|3004.5|3019|3005|3014.5|3003.8|24
1685368800000|2023-05-29 14:00:00|3013.5|3005.5|3013.5|3004.5|3013.5|3005.5|3013.5|3004.5|3
1685369100000|2023-05-29 14:05:00|3012.5|3004.8|3010.5|3001.5|3012.5|3004.8|3010.5|3001.5|11
1685369400000|2023-05-29 14:10:00|3012.3|3002.5|3009.3|3000.5|3012.3|3002.5|3009.3|3000.5|8
1685369700000|2023-05-29 14:15:00|3009|3000.8|3008.3|2999.3|3009|3000.8|3008.3|2999.3|40
1685430900000|2023-05-30 07:15:00|3008.3|2999.3|3008.3|2999.3|3008.3|2999.3|3008.3|2999.3|0
1685432400000|2023-05-30 07:40:00|3004.3|2994.5|3004.3|2990.5|3004.3|2994.5|3004.3|2990.5|1
1685432700000|2023-05-30 07:45:00|3004|2989.3|3002.5|2988.5|3004.3|2989.3|3000.5|2988.5|4
1685433000000|2023-05-30 07:50:00|3001.5|2987.5|2992|2977.8|3003.5|2992.5|2992|2977.8|6
1685433300000|2023-05-30 07:55:00|2991.3|2977.5|2990.5|2978.5|2992.8|2978.5|2990.5|2977.5|0
1685433600000|2023-05-30 08:00:00|2988.3|2978.8|2995|2980|2996.5|2980.5|2988.3|2978.5|19
1685433900000|2023-05-30 08:05:00|2994.8|2978|2990.3|2975.5|2995.5|2978|2990.3|2975.5|1
1685434200000|2023-05-30 08:10:00|2989.8|2975.8|2990.5|2975.8|2990.5|2975.8|2989.8|2975.5|0
1685434500000|2023-05-30 08:15:00|2990|2976.5|2990.3|2976.5|2990.3|2976.5|2990|2976.5|0
1685434800000|2023-05-30 08:20:00|2990.5|2976.8|2990.5|2978.8|2990.5|2978.8|2990|2976.5|0
1685435100000|2023-05-30 08:25:00|2989.5|2978.5|2990.5|2979|2990.5|2979|2989.5|2978.5|0
1685435400000|2023-05-30 08:30:00|2990.3|2979.3|2988.5|2976.5|2990.3|2979.3|2988.5|2974|31
1685435700000|2023-05-30 08:35:00|2988.3|2973|2982|2971.8|2988.3|2974.5|2982|2970|26
1685436000000|2023-05-30 08:40:00|2981.8|2972|2985|2975.5|2985.3|2975.5|2980.5|2971.8|38
1685436300000|2023-05-30 08:45:00|2985.5|2971.8|2985.3|2972.5|2985.5|2972.5|2985.3|2971.8|10
1685436600000|2023-05-30 08:50:00|2984.5|2971.8|2985.5|2972.8|2985.5|2972.8|2984.5|2971.8|9
1685436900000|2023-05-30 08:55:00||2973||2973.5||2973.5||2973|0
1685437200000|2023-05-30 09:00:00|2985.3|2972.5|2981.5|2972.5|2985.3|2972.5|2981.5|2972.5|11
1685437500000|2023-05-30 09:05:00|2984|2970.8|2982|2970.5|2984|2970.8|2982|2970.5|3
1685437800000|2023-05-30 09:10:00|2981.5|2970|2979.3|2965.3|2981.5|2970|2979.3|2965|4
1685438100000|2023-05-30 09:15:00|2979||2976||2979||2976||0
1685438400000|2023-05-30 09:20:00|2976.3||2977||2977||2975.8||0
1685438700000|2023-05-30 09:25:00|2977.5|2965.5|2984|2969.8|2984|2969.8|2977.3|2965.5|41
1685439000000|2023-05-30 09:30:00|2983.5|2970.5|2983.3|2970.5|2983.5|2971.8|2982.5|2970.5|0
1685439300000|2023-05-30 09:35:00|2982.8|2970.8|2985.5|2971|2986|2971|2981.5|2970.8|10
1685439600000|2023-05-30 09:40:00|2986.5|2971.3|2987.5|2977.5|2987.5|2977.5|2986.5|2971.3|0
1685439900000|2023-05-30 09:45:00|2989.3|2974.5|2990.5|2977.5|2990.5|2977.5|2988.5|2974|10
1685440200000|2023-05-30 09:50:00|2989.5|2980.3|2988|2974.3|2989.5|2980.3|2988|2974|1
1685440500000|2023-05-30 09:55:00|2987.8|2974.5|2986.5|2973|2988|2974.8|2986.5|2973|0
1685440800000|2023-05-30 10:00:00|2987.5|2973.5|2987.5|2973.5|2987.5|2973.5|2987.5|2973.5|0
1685441100000|2023-05-30 10:05:00|2987.3|2973.8|2988|2973.8|2988|2973.8|2986.5|2973.8|10
1685441400000|2023-05-30 10:10:00|2988.3|2974|2986.3|2973.8|2988.3|2974|2986.3|2973.8|0
1685441700000|2023-05-30 10:15:00|2986|2973.5|2984.8|2970.8|2986|2973.5|2984.5|2970.5|16
1685442000000|2023-05-30 10:20:00|2986|2971.5|2986|2973.5|2987|2974.3|2985.8|2971.5|0
1685442300000|2023-05-30 10:25:00|2985.8|2971.5|2986|2973|2986|2973|2985.3|2971.5|1
1685442600000|2023-05-30 10:30:00|2985.5|2972.8|2984|2971.5|2985.5|2972.8|2984|2970.5|0
1685442900000|2023-05-30 10:35:00|2980.5|2970.5|2984|2970.5|2984.3|2972|2980.5|2970.5|3
1685443200000|2023-05-30 10:40:00|2984.5|2970.8|2983.3|2970.8|2985|2972.5|2980.5|2970.8|18
1685443500000|2023-05-30 10:45:00|2983.5|2970.5|2981.3|2967.8|2983.5|2970.5|2981.3|2967.5|13
1685443800000|2023-05-30 10:50:00|2980.5|2967.5|2978.5|2965.3|2980.5|2967.5|2977.5|2965.3|32
1685444100000|2023-05-30 10:55:00|2978.3|2965.8|2976.5|2965.3|2978.5|2966.5|2976.5|2965.3|5
1685444400000|2023-05-30 11:00:00|2976.3||2976.3||2977.3||2976||10
1685444700000|2023-05-30 11:05:00|2976|2964.8|2973|2960.8|2976|2964.8|2973|2960.5|40
1685445000000|2023-05-30 11:10:00|2971.5|2960|2970.5|2960|2971.5|2960|2970.5|2960|0
1685445300000|2023-05-30 11:15:00|2971.5|2962.5|2975.5|2961.8|2975.5|2962.8|2971.5|2961.8|4
1685445600000|2023-05-30 11:20:00|2971.5|2960.8|2975.5|2961.3|2975.5|2961.3|2971.5|2960.8|1
1685445900000|2023-05-30 11:25:00|2977.8|2961.5|2977.8|2961.5|2978.3|2964|2977.5|2961.3|0
1685446200000|2023-05-30 11:30:00|2977.3|2961.3|2973.5|2960|2977.3|2961.3|2973.5|2960|0
1685446500000|2023-05-30 11:35:00|2973.3|2961.5|2973.3|2959|2974|2962.5|2972.3|2958.8|4
1685446800000|2023-05-30 11:40:00|2971.5|2958.8|2971.5|2959.5|2971.5|2959.5|2971.5|2958.8|0
1685447100000|2023-05-30 11:45:00|2970.5|2958.8|2970.5|2958.8|2970.5|2958.8|2970.5|2958.8|1
1685447400000|2023-05-30 11:50:00|2967.3||2970.5||2970.5||2967.3||1
1685447700000|2023-05-30 11:55:00||2959||2959||2959||2958.8|0
1685448300000|2023-05-30 12:05:00|2971.5|2959.3|2970.5|2959|2971.5|2959.5|2967.3|2959|4
1685448600000|2023-05-30 12:10:00|2972.5|2958.8|2973.5|2959.8|2974.5|2960|2972.5|2958.8|3
1685448900000|2023-05-30 12:15:00|2967.5|2959|2975.3|2961|2975.5|2961|2967.5|2959|0
1685449200000|2023-05-30 12:20:00|2975|2960.8|2975.5|2961.5|2975.5|2961.5|2974.8|2960.8|0
1685449500000|2023-05-30 12:25:00|2975.3|2962.5|2978.5|2964.8|2979.8|2965.5|2968|2959.5|11
1685449800000|2023-05-30 12:30:00|2978.3|2964.5|2978.3|2966|2978.3|2966|2975.5|2962.5|1
1685450100000|2023-05-30 12:35:00|2978||2977.8||2978||2977.8||0
1685450400000|2023-05-30 12:40:00|2977.5|2965.8|2978.5|2967.5|2978.5|2967.5|2977.5|2965.8|9
1685450700000|2023-05-30 12:45:00|2978.8|2968.3|2975.5|2962.5|2978.8|2968.5|2975.5|2962.5|9
1685451000000|2023-05-30 12:50:00|2977.3|2962.8|2977|2962.8|2977.5|2963|2976.8|2962.8|0
1685451300000|2023-05-30 12:55:00|2976.5|2962.5|2975.5|2961.8|2976.5|2962.5|2975.5|2961.8|1
1685451600000|2023-05-30 13:00:00|2976.5|2962|2976.3|2962.3|2976.8|2964.3|2976.3|2961.8|0
1685451900000|2023-05-30 13:05:00|2976.5|2962.5|2976.8|2967.5|2976.8|2967.5|2972.3|2962.5|2
1685452200000|2023-05-30 13:10:00|2978.5|2969.5|2978.8|2969.5|2978.8|2969.5|2978.5|2969.5|12
1685452500000|2023-05-30 13:15:00|2979|2969.8|2982.3|2970|2982.3|2970|2979|2969.5|18
1685452800000|2023-05-30 13:20:00|2982.5|2970.3|2982.5|2970|2984.8|2973.5|2982.5|2970|30
1685453100000|2023-05-30 13:25:00|2983.5|2968.5|2982.5|2968.8|2983.5|2970|2982.5|2968.5|4
1685453400000|2023-05-30 13:30:00|2983|2969|2984.5|2970|2984.5|2970|2983|2969|0
1685453700000|2023-05-30 13:35:00|2984.3|2970.5|2984.3|2970.5|2984.3|2970.5|2984|2970.5|0
1685454000000|2023-05-30 13:40:00|2984|2971.5|2984.5|2971.5|2984.5|2971.5|2984|2971.5|0
1685454300000|2023-05-30 13:45:00|2984.3|2971.8|2984.5|2972.5|2984.5|2972.8|2984.3|2971.5|0
1685454600000|2023-05-30 13:50:00|2987.5|2972.8|2985.3|2973|2987.5|2973.5|2985.3|2971.5|1
1685454900000|2023-05-30 13:55:00|2985|2972.8|2984.3|2970.5|2985.3|2973.5|2984.3|2970.5|9
1685455200000|2023-05-30 14:00:00||2970.8||2970.5||2970.8||2970.5|1
1685455500000|2023-05-30 14:05:00|2983||2980.5||2983||2980.5||0
1685455800000|2023-05-30 14:10:00|2980.3|2967.5|2979.5|2967.5|2980.3|2967.5|2979.5|2967.5|12
1685456100000|2023-05-30 14:15:00|2978.5|2964.8|2979.5|2965.5|2979.5|2967.5|2978.5|2964.5|6
1685517300000|2023-05-31 07:15:00||2965.5||2965.5||2965.5||2965.5|0
1685518200000|2023-05-31 07:30:00|2979.3|2942.5|2960.3|2942.8|2979.3|2947.5|2960.3|2918.8|3
1685518500000|2023-05-31 07:35:00|2959.8|2942.5|2963|2948.8|2963|2948.8|2959.5|2942.5|17
1685518800000|2023-05-31 07:40:00|2966.8|2949|2968.5|2954.5|2968.5|2954.5|2965.5|2949|3
1685519100000|2023-05-31 07:45:00|2970.5|2954.8|2960.3|2949.5|2970.5|2956|2959|2949|42
1685519400000|2023-05-31 07:50:00||2949||2949||2949||2949|0
1685519700000|2023-05-31 07:55:00|2962.3|2949.3|2962.8|2950|2963.8|2950|2962.3|2949.3|0
1685520000000|2023-05-31 08:00:00|2962.5||2960.5||2962.8||2960.5||0
1685520300000|2023-05-31 08:05:00|2961.5|2949.8|2960.3|2947.5|2961.5|2949.8|2960.3|2946.5|14
1685520900000|2023-05-31 08:15:00|2955.5|2947.3|2960.3|2949.5|2960.3|2949.5|2955.5|2947.3|15
1685521200000|2023-05-31 08:20:00|2960.5|2950|2961.8|2951|2962|2953.5|2960.5|2950|13
1685521500000|2023-05-31 08:25:00|2961.5|2951.3|2964.5|2951.8|2964.5|2951.8|2961.5|2951.3|1
1685521800000|2023-05-31 08:30:00||2952||2953||2955.5||2952|0
1685522100000|2023-05-31 08:35:00|2961.8|2952.5|2964|2952.5|2964.5|2954.5|2961.8|2952.5|36
1685522400000|2023-05-31 08:40:00|2963.5|2952|2964|2952|2964|2952|2963.5|2952|0
1685522700000|2023-05-31 08:45:00|2963.8|2951.3|2961.8|2951.3|2963.8|2951.3|2961.5|2951.3|4
1685523000000|2023-05-31 08:50:00|2962.3||2964.5||2964.5||2962.3||0
1685523300000|2023-05-31 08:55:00|2964.3||2963.3||2964.3||2963.3||1
1685523900000|2023-05-31 09:05:00|2964||2964||2964||2964||0
1685524200000|2023-05-31 09:10:00|2964.3|2951.8|2967.5|2953.3|2967.5|2953.3|2964.3|2951.5|0
1685524500000|2023-05-31 09:15:00|2967.3|2953|2965.5|2951.5|2967.3|2953|2964.5|2951.3|0
1685524800000|2023-05-31 09:20:00|||||||||1
1685525100000|2023-05-31 09:25:00|2966.3|2951.8|2966.3|2954|2966.3|2954|2966.3|2951.8|0
1685525400000|2023-05-31 09:30:00|2962.5|2954.3|2966.3|2954|2966.3|2954.5|2962.5|2954|0
1685525700000|2023-05-31 09:35:00||2954.5||2954.5||2954.5||2954.5|0
1685526000000|2023-05-31 09:40:00|2965.5||2966.3||2966.3||2965.5||0
1685526300000|2023-05-31 09:45:00|2965.5||2965.5||2965.5||2965.5||1
1685526600000|2023-05-31 09:50:00|2965.3|2954|2964.5|2953.8|2965.3|2954|2963.5|2953.8|1
1685526900000|2023-05-31 09:55:00||2951.8||2952||2952||2951.8|15
1685527200000|2023-05-31 10:00:00||2952.3||2952.8||2952.8||2952.3|0
1685527500000|2023-05-31 10:05:00||2952||2952||2952||2952|0
1685527800000|2023-05-31 10:10:00|2963.5|2951.8|2961.5|2950.5|2963.5|2951.8|2961.5|2950.5|38
1685528100000|2023-05-31 10:15:00|2961.3|2950|2957|2945.5|2961.3|2950|2957|2945.5|41
1685528400000|2023-05-31 10:20:00|2955.5|2945.8|2955.5|2945.5|2955.5|2945.8|2955.5|2945.5|0
1685528700000|2023-05-31 10:25:00||2942.8||2941.5||2942.8||2941|4
1685529000000|2023-05-31 10:30:00|2953.5|2941.8|2955.5|2943.3|2955.5|2943.3|2953.5|2940.5|1
1685529300000|2023-05-31 10:35:00|2955.8|2943.5|2956.8|2942.5|2957|2944.8|2955.8|2942.5|19
1685529600000|2023-05-31 10:40:00|2956.5|2942.3|2955.8|2942|2956.5|2942.3|2955.8|2942|0
1685529900000|2023-05-31 10:45:00|2955.5|2941.8|2955.3|2941.5|2955.5|2941.8|2955.3|2941.5|0
1685530500000|2023-05-31 10:55:00|2955||2955||2955||2955||0
1685530800000|2023-05-31 11:00:00|2954.5|2941.8|2954.8|2941.5|2956.3|2941.8|2954.5|2941.5|0
1685531100000|2023-05-31 11:05:00|2954.3||2953.5||2954.3||2953.5||0
1685531400000|2023-05-31 11:10:00|2956.5|2941.8|2955.5|2944.5|2957|2944.5|2955.5|2941.8|20
1685531700000|2023-05-31 11:15:00|2957|2944.8|2956.8|2946.5|2957|2948.5|2956.5|2944.8|4
1685532000000|2023-05-31 11:20:00||2946.3||2944.5||2946.3||2944|25
1685532600000|2023-05-31 11:30:00||2944.8||2945.8||2945.8||2944.8|2
1685532900000|2023-05-31 11:35:00|2957|2946.5|2960.5|2947.8|2961.5|2952.5|2957|2946.5|25
1685533200000|2023-05-31 11:40:00|2961.5|2946.8|2961.5|2947.5|2961.5|2947.5|2961.5|2946.5|7
1685533500000|2023-05-31 11:45:00|2956.5|2947.8|2964.5|2950.5|2965.5|2952.5|2956.5|2947.8|31
1685533800000|2023-05-31 11:50:00|2965.5|2950.8|2965|2953.5|2966.3|2953.5|2964.5|2950.8|10
1685534100000|2023-05-31 11:55:00|2965.3|2954.5|2967.5|2953.8|2967.5|2957.3|2961|2952.8|20
1685534400000|2023-05-31 12:00:00|2968.5|2957.5|2970.5|2960.5|2970.5|2960.5|2968.3|2953|30
1685534700000|2023-05-31 12:05:00|2971|2960.8|2969.5|2955|2971|2960.8|2969.5|2954|23
1685535000000|2023-05-31 12:10:00|2969.3|2954|2966.5|2954.3|2969.3|2955|2966.5|2954|1
1685535300000|2023-05-31 12:15:00|2966.3|2954|2965.5|2954|2966.3|2954|2965.5|2954|0
1685535600000|2023-05-31 12:20:00|2965.3|2952.8|2964.5|2950.5|2965.5|2954.5|2962.5|2950.5|10
1685535900000|2023-05-31 12:25:00|2965|2951.5|2964.5|2951.5|2965.5|2951.5|2964.5|2951.5|0
1685536200000|2023-05-31 12:30:00|2965|2952|2964.8|2952.5|2965|2952.5|2964.3|2952|4
1685536500000|2023-05-31 12:35:00|2965|2953.3|2966.8|2954.8|2967.3|2954.8|2965|2953.3|0
1685536800000|2023-05-31 12:40:00|2960|2951.8|2967.5|2956.8|2968.8|2956.8|2960|2951.5|10
1685537100000|2023-05-31 12:45:00|2966.8|2955.5|2968.3|2954.8|2968.3|2955.8|2966.8|2954.5|10
1685537400000|2023-05-31 12:50:00|2968|2954.5|2967.5|2951.8|2968|2959|2960|2951.5|11
1685537700000|2023-05-31 12:55:00|2965.3|2952.5|2963.8|2954.5|2965.3|2954.5|2960.5|2951.8|2
1685538000000|2023-05-31 13:00:00|2967|2955.8|2964|2952.3|2967.5|2955.8|2964|2952|10
1685538300000|2023-05-31 13:05:00|2963.8|2952|2962.5|2951.5|2964.8|2952|2962.5|2951.5|2
1685538600000|2023-05-31 13:10:00|2963.5|2951.8|2963.8|2951.8|2964.3|2951.8|2963.5|2951.5|0
1685538900000|2023-05-31 13:15:00|2963.3|2951.5|2962|2951.5|2963.3|2951.5|2960.5|2951.5|1
1685539200000|2023-05-31 13:20:00|2961.8|2949.8|2961.5|2947|2962|2949.8|2954.8|2946.5|22
1685539500000|2023-05-31 13:25:00|2962.8|2947.3|2961.5|2946.8|2963|2947.5|2955|2946.5|0
1685539800000|2023-05-31 13:30:00|2961.3||2960.5||2961.3||2960.5||0
1685540100000|2023-05-31 13:35:00|2961.3|2947.5|2960.5|2947.8|2961.3|2947.8|2960.5|2947.5|1
1685540400000|2023-05-31 13:40:00|2961.8|2948|2961.5|2947.8|2961.8|2948|2961.5|2947.8|0
1685540700000|2023-05-31 13:45:00|2962|2948.5|2962|2948.5|2962|2948.5|2961.8|2948.5|0
1685541000000|2023-05-31 13:50:00|2961.8|2948.8|2961.5|2948.5|2962|2948.8|2961.5|2948.5|0
1685541300000|2023-05-31 13:55:00|2961.8|2947.8|2959.3|2946.5|2961.8|2947.8|2959.3|2946.5|21
1685541600000|2023-05-31 14:00:00|2958.5||2959.3||2959.3||2958.5||1
1685542200000|2023-05-31 14:10:00|2957.8|2944.5|2960.8|2945|2960.8|2945.5|2953.5|2944.5|7
1685542500000|2023-05-31 14:15:00|2958.5|2945.3|2958.5|2945.5|2960.8|2945.5|2958.5|2945.3|6
1685603700000|2023-06-01 07:15:00|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|0
1685604900000|2023-06-01 07:35:00|2971.5|2957.5|2973|2957.5|2974.5|2959.8|2971.5|2957.5|2
1685605200000|2023-06-01 07:40:00|2972.8|2957.8|2974.5|2960.8|2978|2967.5|2972.8|2957.5|12
1685605500000|2023-06-01 07:45:00|2973.3|2959.3|2978.5|2966.8|2980.8|2968.3|2973.3|2959.3|29
1685605800000|2023-06-01 07:50:00|2978.3|2966.5|2973.5|2961.5|2978.3|2966.5|2973.5|2961.5|9
1685606100000|2023-06-01 07:55:00|2975.3|2960.8|2973.5|2961.3|2975.3|2961.3|2970.5|2960.5|5
1685606400000|2023-06-01 08:00:00|2970.5|2961.5|2972|2960.5|2974|2961.8|2970.5|2960.5|2
1685606700000|2023-06-01 08:05:00|2971.8|2959.3|2970.5|2959.3|2971.8|2959.3|2970.5|2959.3|12
1685607000000|2023-06-01 08:10:00|2970|2957.5|2965.5|2954.8|2970|2957.5|2965.5|2954.5|22
1685607300000|2023-06-01 08:15:00|2966.3|2955|2968.3|2957.5|2968.5|2957.5|2966.3|2955|13
1685607900000|2023-06-01 08:25:00||2955.8||2958.3||2958.3||2954.5|5
1685608200000|2023-06-01 08:30:00|2968|2957.5|2975.5|2963|2975.5|2963|2968|2957.5|14
1685608500000|2023-06-01 08:35:00|2977.8|2963.3|2977.8|2965|2977.8|2965.5|2977.8|2963.3|0
1685608800000|2023-06-01 08:40:00|2977.5|2965.3|2980.5|2966|2980.5|2966.3|2977.3|2965|29
1685609100000|2023-06-01 08:45:00|2983|2966.3|2985.5|2971.8|2985.5|2971.8|2976.5|2966.3|21
1685609400000|2023-06-01 08:50:00|2985.3||2983.5||2985.3||2983.5||0
1685609700000|2023-06-01 08:55:00|2983.3|2967.8|2983.5|2967.5|2983.5|2969.3|2981.5|2967.5|10
1685610000000|2023-06-01 09:00:00|2983.3|2967.3|2983.5|2971.5|2983.5|2971.5|2983.3|2967.3|0
1685610300000|2023-06-01 09:05:00|2985.5|2971.8|2985.5|2975.5|2985.5|2975.5|2985.5|2971.8|3
1685610600000|2023-06-01 09:10:00|2985.3|2974.5|2983.8|2969.8|2985.3|2974.5|2983.8|2969.8|49
1685610900000|2023-06-01 09:15:00|2983.5|2969.5|2979.5|2965.5|2983.5|2969.5|2979|2965.5|0
1685611200000|2023-06-01 09:20:00|2979.3|2964.5|2973.3|2959.5|2979.3|2964.5|2973.3|2959.5|30
1685611500000|2023-06-01 09:25:00|2973.5|2960.3|2975.8|2961.5|2975.8|2961.5|2973.5|2960.3|0
1685611800000|2023-06-01 09:30:00|2975.3|2960.8|2972.5|2959.5|2975.3|2961.8|2971.5|2959.5|2
1685612100000|2023-06-01 09:35:00|2972|2959.8|2971.5|2959.8|2972.5|2959.8|2971.5|2959.8|12
1685612400000|2023-06-01 09:40:00|2973.5|2960.5|2972.5|2960.3|2973.5|2961.3|2971.5|2959.5|0
1685612700000|2023-06-01 09:45:00|2971.5|2959.5|2970.5|2956.8|2973|2959.5|2970.5|2956.8|44
1685613000000|2023-06-01 09:50:00|2970.3|2956.5|2972.5|2962.5|2972.5|2962.5|2970.3|2955.5|6
1685613300000|2023-06-01 09:55:00|2971.5|2961.5|2972.3|2960.5|2974|2961.5|2971.3|2957.5|18
1685613900000|2023-06-01 10:05:00|2969.5|2963.5|2972|2962.3|2972.3|2963.5|2968.8|2958.5|36
1685614200000|2023-06-01 10:10:00|2971.3|2961|2975.5|2965.5|2975.5|2965.5|2971.3|2958.5|39
1685614500000|2023-06-01 10:15:00|2977|2965|2978.5|2968.5|2978.8|2969.5|2977|2965|35
1685614800000|2023-06-01 10:20:00|2979.5|2969.3|2978|2963.5|2979.5|2969.3|2976.5|2962.5|80
1685615100000|2023-06-01 10:25:00|2977.3|2963.3|2975.5|2961.5|2977.5|2965.8|2975.5|2961.5|3
1685615400000|2023-06-01 10:30:00|2977.5|2961.8|2977|2964.5|2977.5|2965.8|2977|2961.5|30
1685615700000|2023-06-01 10:35:00|2976.5|2963.8|2972.5|2958.5|2976.5|2963.8|2972.5|2958.5|10
1685616000000|2023-06-01 10:40:00|2971.5|2957.8|2967.5|2954.5|2971.5|2960.5|2967.5|2954.5|10
1685616300000|2023-06-01 10:45:00|2967.3|2955.5|2964.5|2951.8|2967.3|2955.5|2964.5|2951.5|59
1685616600000|2023-06-01 10:50:00|2965.5|2952|2965.5|2953.8|2966.8|2958|2960.5|2952|57
1685616900000|2023-06-01 10:55:00|2967.5|2955.3|2968.3|2956.5|2969.5|2957|2965.5|2953|10
1685617200000|2023-06-01 11:00:00|2968.5|2956.8|2967.5|2955.5|2968.5|2957.5|2967.5|2955.5|10
1685617500000|2023-06-01 11:05:00|2961.5|2956|2965|2952.8|2967.5|2956|2961.5|2952|2
1685617800000|2023-06-01 11:10:00|2964.5|2952|2963.5|2949.5|2965|2952.8|2963.5|2948.8|6
1685618100000|2023-06-01 11:15:00|2955.5|2948|2963.5|2949|2963.5|2949|2955.5|2946.8|0
1685618400000|2023-06-01 11:20:00|2963.3|2949.5|2963|2949.8|2963.3|2949.8|2963|2949.5|0
1685618700000|2023-06-01 11:25:00|2962.8||2962.3||2963||2962||0
1685619000000|2023-06-01 11:30:00|2962|2949.3|2959.5|2946.5|2962|2949.3|2959.5|2945|4
1685619300000|2023-06-01 11:35:00|2959.3|2947|2958|2946.5|2959.3|2947.3|2955|2946.5|21
1685619600000|2023-06-01 11:40:00|2957|2942.3|2955.3|2941.8|2957|2945.8|2955.3|2941.8|8
1685619900000|2023-06-01 11:45:00|2954.8|2941|2952.8|2939|2955.5|2941|2952.8|2939|1
1685620200000|2023-06-01 11:50:00|2954|2939.8|2953.3|2939.5|2954|2939.8|2947.8|2938.5|40
1685620500000|2023-06-01 11:55:00|2954.5|2938.5|2953.3|2938.8|2955.8|2939.3|2953|2938.5|0
1685620800000|2023-06-01 12:00:00|2953.5||2949.3||2953.5||2949.3||0
1685621100000|2023-06-01 12:05:00|2950|2938.5|2953.5|2938.5|2953.5|2938.5|2950|2938.5|12
1685621400000|2023-06-01 12:10:00|2953.3|2938.8|2953.3|2939.5|2953.3|2939.5|2953|2938.8|0
1685621700000|2023-06-01 12:15:00|2953|2939|2952.5|2939|2953|2939|2952.3|2939|0
1685622000000|2023-06-01 12:20:00|2953.3||2953||2953.3||2952.8||0
1685622300000|2023-06-01 12:25:00|2953.5|2939.3|2954.5|2942.5|2954.5|2942.5|2953.5|2939.3|10
1685622600000|2023-06-01 12:30:00|2956|2942.8|2959.8|2947.8|2960.5|2948.5|2956|2942.5|20
1685622900000|2023-06-01 12:35:00|2959.5|2947.5|2957.3|2941.5|2959.5|2947.5|2957.3|2941.5|0
1685623200000|2023-06-01 12:40:00|2957|2942|2953.5|2940.5|2957|2942.3|2950.3|2939|2
1685623500000|2023-06-01 12:45:00|2952|2939|2948.3|2934|2952|2939|2948.3|2933.5|68
1685623800000|2023-06-01 12:50:00|2947.5|2933.8|2948.5|2934.8|2949.5|2936|2945.5|2933.8|10
1685624100000|2023-06-01 12:55:00|2950.8|2935.3|2949.5|2935.5|2950.8|2936.3|2949.5|2935.3|0
1685624400000|2023-06-01 13:00:00|2950.5|2936.3|2946.5|2934.3|2950.5|2936.3|2946.5|2934.3|0
1685624700000|2023-06-01 13:05:00|2948.3|2933.3|2948.3|2935.8|2948.3|2936|2947.5|2933.3|2
1685625000000|2023-06-01 13:10:00|2948|2933.5|2949|2936.8|2949|2936.8|2946.3|2933.5|0
1685625300000|2023-06-01 13:15:00|2948.8|2934.8|2948|2936.3|2948.8|2938.8|2946.5|2934.5|18
1685625600000|2023-06-01 13:20:00|2948.3|2936.5|2949|2937|2949.3|2937.5|2948.3|2936.5|8
1685625900000|2023-06-01 13:25:00|2950.3|2937.5|2950|2940.8|2950.3|2940.8|2950|2937.5|0
1685626200000|2023-06-01 13:30:00|2950.3|2940.5|2945.3|2933.3|2950.3|2940.5|2945.3|2933.3|27
1685626500000|2023-06-01 13:35:00|2943.5|2930|2942.3|2928.8|2945|2930|2942.3|2928.5|17
1685626800000|2023-06-01 13:40:00|2940.5|2928.5|2935.5|2923|2942.3|2929.8|2935.5|2923|127
1685627100000|2023-06-01 13:45:00|2934.5|2922|2932|2919.5|2934.5|2922.5|2929|2919.5|59
1685627400000|2023-06-01 13:50:00|2931.5|2920.3|2931.5|2920.8|2931.5|2921.5|2931.5|2920|0
1685627700000|2023-06-01 13:55:00|2931.8|2920.3|2932.3|2923.3|2932.3|2923.5|2931.3|2919.8|29
1685628000000|2023-06-01 14:00:00|2934.3|2923.5|2933.5|2917.5|2934.5|2923.5|2933.5|2917.5|19
1685628300000|2023-06-01 14:05:00|2933|2915|2930.5|2915.8|2933|2915.8|2925.5|2915|6
1685628600000|2023-06-01 14:10:00|2930.3|2916.3|2930.3|2918.5|2930.3|2918.5|2930.3|2916.3|3
1685628900000|2023-06-01 14:15:00|2930.5|2918.8|2932.8|2920|2932.8|2920|2930.5|2918.5|15
1685603700000|2023-06-01 07:15:00|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|0
1685604900000|2023-06-01 07:35:00|2971.5|2957.5|2973|2957.5|2974.5|2959.8|2971.5|2957.5|2
1685605200000|2023-06-01 07:40:00|2972.8|2957.8|2974.5|2960.8|2978|2967.5|2972.8|2957.5|12
1685605500000|2023-06-01 07:45:00|2973.3|2959.3|2978.5|2966.8|2980.8|2968.3|2973.3|2959.3|29
1685605800000|2023-06-01 07:50:00|2978.3|2966.5|2973.5|2961.5|2978.3|2966.5|2973.5|2961.5|9
1685606100000|2023-06-01 07:55:00|2975.3|2960.8|2973.5|2961.3|2975.3|2961.3|2970.5|2960.5|5
1685606400000|2023-06-01 08:00:00|2970.5|2961.5|2972|2960.5|2974|2961.8|2970.5|2960.5|2
1685606700000|2023-06-01 08:05:00|2971.8|2959.3|2970.5|2959.3|2971.8|2959.3|2970.5|2959.3|12
1685607000000|2023-06-01 08:10:00|2970|2957.5|2965.5|2954.8|2970|2957.5|2965.5|2954.5|22
1685607300000|2023-06-01 08:15:00|2966.3|2955|2968.3|2957.5|2968.5|2957.5|2966.3|2955|13
1685607900000|2023-06-01 08:25:00||2955.8||2958.3||2958.3||2954.5|5
1685608200000|2023-06-01 08:30:00|2968|2957.5|2975.5|2963|2975.5|2963|2968|2957.5|14
1685608500000|2023-06-01 08:35:00|2977.8|2963.3|2977.8|2965|2977.8|2965.5|2977.8|2963.3|0
1685608800000|2023-06-01 08:40:00|2977.5|2965.3|2980.5|2966|2980.5|2966.3|2977.3|2965|29
1685609100000|2023-06-01 08:45:00|2983|2966.3|2985.5|2971.8|2985.5|2971.8|2976.5|2966.3|21
1685609400000|2023-06-01 08:50:00|2985.3||2983.5||2985.3||2983.5||0
1685609700000|2023-06-01 08:55:00|2983.3|2967.8|2983.5|2967.5|2983.5|2969.3|2981.5|2967.5|10
1685610000000|2023-06-01 09:00:00|2983.3|2967.3|2983.5|2971.5|2983.5|2971.5|2983.3|2967.3|0
1685610300000|2023-06-01 09:05:00|2985.5|2971.8|2985.5|2975.5|2985.5|2975.5|2985.5|2971.8|3
1685610600000|2023-06-01 09:10:00|2985.3|2974.5|2983.8|2969.8|2985.3|2974.5|2983.8|2969.8|49
1685610900000|2023-06-01 09:15:00|2983.5|2969.5|2979.5|2965.5|2983.5|2969.5|2979|2965.5|0
1685611200000|2023-06-01 09:20:00|2979.3|2964.5|2973.3|2959.5|2979.3|2964.5|2973.3|2959.5|30
1685611500000|2023-06-01 09:25:00|2973.5|2960.3|2975.8|2961.5|2975.8|2961.5|2973.5|2960.3|0
1685611800000|2023-06-01 09:30:00|2975.3|2960.8|2972.5|2959.5|2975.3|2961.8|2971.5|2959.5|2
1685612100000|2023-06-01 09:35:00|2972|2959.8|2971.5|2959.8|2972.5|2959.8|2971.5|2959.8|12
1685612400000|2023-06-01 09:40:00|2973.5|2960.5|2972.5|2960.3|2973.5|2961.3|2971.5|2959.5|0
1685612700000|2023-06-01 09:45:00|2971.5|2959.5|2970.5|2956.8|2973|2959.5|2970.5|2956.8|44
1685613000000|2023-06-01 09:50:00|2970.3|2956.5|2972.5|2962.5|2972.5|2962.5|2970.3|2955.5|6
1685613300000|2023-06-01 09:55:00|2971.5|2961.5|2972.3|2960.5|2974|2961.5|2971.3|2957.5|18
1685613900000|2023-06-01 10:05:00|2969.5|2963.5|2972|2962.3|2972.3|2963.5|2968.8|2958.5|36
1685614200000|2023-06-01 10:10:00|2971.3|2961|2975.5|2965.5|2975.5|2965.5|2971.3|2958.5|39
1685614500000|2023-06-01 10:15:00|2977|2965|2978.5|2968.5|2978.8|2969.5|2977|2965|35
1685614800000|2023-06-01 10:20:00|2979.5|2969.3|2978|2963.5|2979.5|2969.3|2976.5|2962.5|80
1685615100000|2023-06-01 10:25:00|2977.3|2963.3|2975.5|2961.5|2977.5|2965.8|2975.5|2961.5|3
1685615400000|2023-06-01 10:30:00|2977.5|2961.8|2977|2964.5|2977.5|2965.8|2977|2961.5|30
1685615700000|2023-06-01 10:35:00|2976.5|2963.8|2972.5|2958.5|2976.5|2963.8|2972.5|2958.5|10
1685616000000|2023-06-01 10:40:00|2971.5|2957.8|2967.5|2954.5|2971.5|2960.5|2967.5|2954.5|10
1685616300000|2023-06-01 10:45:00|2967.3|2955.5|2964.5|2951.8|2967.3|2955.5|2964.5|2951.5|59
1685616600000|2023-06-01 10:50:00|2965.5|2952|2965.5|2953.8|2966.8|2958|2960.5|2952|57
1685616900000|2023-06-01 10:55:00|2967.5|2955.3|2968.3|2956.5|2969.5|2957|2965.5|2953|10
1685617200000|2023-06-01 11:00:00|2968.5|2956.8|2967.5|2955.5|2968.5|2957.5|2967.5|2955.5|10
1685617500000|2023-06-01 11:05:00|2961.5|2956|2965|2952.8|2967.5|2956|2961.5|2952|2
1685617800000|2023-06-01 11:10:00|2964.5|2952|2963.5|2949.5|2965|2952.8|2963.5|2948.8|6
1685618100000|2023-06-01 11:15:00|2955.5|2948|2963.5|2949|2963.5|2949|2955.5|2946.8|0
1685618400000|2023-06-01 11:20:00|2963.3|2949.5|2963|2949.8|2963.3|2949.8|2963|2949.5|0
1685618700000|2023-06-01 11:25:00|2962.8||2962.3||2963||2962||0
1685619000000|2023-06-01 11:30:00|2962|2949.3|2959.5|2946.5|2962|2949.3|2959.5|2945|4
1685619300000|2023-06-01 11:35:00|2959.3|2947|2958|2946.5|2959.3|2947.3|2955|2946.5|21
1685619600000|2023-06-01 11:40:00|2957|2942.3|2955.3|2941.8|2957|2945.8|2955.3|2941.8|8
1685619900000|2023-06-01 11:45:00|2954.8|2941|2952.8|2939|2955.5|2941|2952.8|2939|1
1685620200000|2023-06-01 11:50:00|2954|2939.8|2953.3|2939.5|2954|2939.8|2947.8|2938.5|40
1685620500000|2023-06-01 11:55:00|2954.5|2938.5|2953.3|2938.8|2955.8|2939.3|2953|2938.5|0
1685620800000|2023-06-01 12:00:00|2953.5||2949.3||2953.5||2949.3||0
1685621100000|2023-06-01 12:05:00|2950|2938.5|2953.5|2938.5|2953.5|2938.5|2950|2938.5|12
1685621400000|2023-06-01 12:10:00|2953.3|2938.8|2953.3|2939.5|2953.3|2939.5|2953|2938.8|0
1685621700000|2023-06-01 12:15:00|2953|2939|2952.5|2939|2953|2939|2952.3|2939|0
1685622000000|2023-06-01 12:20:00|2953.3||2953||2953.3||2952.8||0
1685622300000|2023-06-01 12:25:00|2953.5|2939.3|2954.5|2942.5|2954.5|2942.5|2953.5|2939.3|10
1685622600000|2023-06-01 12:30:00|2956|2942.8|2959.8|2947.8|2960.5|2948.5|2956|2942.5|20
1685622900000|2023-06-01 12:35:00|2959.5|2947.5|2957.3|2941.5|2959.5|2947.5|2957.3|2941.5|0
1685623200000|2023-06-01 12:40:00|2957|2942|2953.5|2940.5|2957|2942.3|2950.3|2939|2
1685623500000|2023-06-01 12:45:00|2952|2939|2948.3|2934|2952|2939|2948.3|2933.5|68
1685623800000|2023-06-01 12:50:00|2947.5|2933.8|2948.5|2934.8|2949.5|2936|2945.5|2933.8|10
1685624100000|2023-06-01 12:55:00|2950.8|2935.3|2949.5|2935.5|2950.8|2936.3|2949.5|2935.3|0
1685624400000|2023-06-01 13:00:00|2950.5|2936.3|2946.5|2934.3|2950.5|2936.3|2946.5|2934.3|0
1685624700000|2023-06-01 13:05:00|2948.3|2933.3|2948.3|2935.8|2948.3|2936|2947.5|2933.3|2
1685625000000|2023-06-01 13:10:00|2948|2933.5|2949|2936.8|2949|2936.8|2946.3|2933.5|0
1685625300000|2023-06-01 13:15:00|2948.8|2934.8|2948|2936.3|2948.8|2938.8|2946.5|2934.5|18
1685625600000|2023-06-01 13:20:00|2948.3|2936.5|2949|2937|2949.3|2937.5|2948.3|2936.5|8
1685625900000|2023-06-01 13:25:00|2950.3|2937.5|2950|2940.8|2950.3|2940.8|2950|2937.5|0
1685626200000|2023-06-01 13:30:00|2950.3|2940.5|2945.3|2933.3|2950.3|2940.5|2945.3|2933.3|27
1685626500000|2023-06-01 13:35:00|2943.5|2930|2942.3|2928.8|2945|2930|2942.3|2928.5|17
1685626800000|2023-06-01 13:40:00|2940.5|2928.5|2935.5|2923|2942.3|2929.8|2935.5|2923|127
1685627100000|2023-06-01 13:45:00|2934.5|2922|2932|2919.5|2934.5|2922.5|2929|2919.5|59
1685627400000|2023-06-01 13:50:00|2931.5|2920.3|2931.5|2920.8|2931.5|2921.5|2931.5|2920|0
1685627700000|2023-06-01 13:55:00|2931.8|2920.3|2932.3|2923.3|2932.3|2923.5|2931.3|2919.8|29
1685628000000|2023-06-01 14:00:00|2934.3|2923.5|2933.5|2917.5|2934.5|2923.5|2933.5|2917.5|19
1685628300000|2023-06-01 14:05:00|2933|2915|2930.5|2915.8|2933|2915.8|2925.5|2915|6
1685628600000|2023-06-01 14:10:00|2930.3|2916.3|2930.3|2918.5|2930.3|2918.5|2930.3|2916.3|3
1685628900000|2023-06-01 14:15:00|2930.5|2918.8|2932.8|2920|2932.8|2920|2930.5|2918.5|15
1685690100000|2023-06-02 07:15:00|2932.8|2920|2955.5|2905.5|3012.5|2942.5|2932.8|2905.5|0
1685690400000|2023-06-02 07:20:00|2950.5|2909.5|2950.5|2911|2950.5|2911|2950.5|2909.5|0
1685690700000|2023-06-02 07:25:00|2955.5|2942.5|2955.5|2942.5|2975.3|2942.5|2954.5|2942.5|5
1685691000000|2023-06-02 07:30:00|2973||2954.5||2973||2953.5||10
1685691300000|2023-06-02 07:35:00|2954.3|2943.5|2953.5|2940|2954.3|2943.5|2953.5|2939.8|20
1685691600000|2023-06-02 07:40:00|2954|2941.8|2954|2943.5|2955.3|2943.5|2954|2941.3|8
1685691900000|2023-06-02 07:45:00|2953.5|2942.8|2949.5|2934|2953.5|2942.8|2949.5|2933|8
1685692200000|2023-06-02 07:50:00|2949.3|2933.5|2949.5|2939.5|2949.5|2939.5|2942.5|2933.5|15
1685692500000|2023-06-02 07:55:00|2949.3|2934.8|2943.5|2931.5|2949.3|2936.5|2943.5|2931.3|61
1685692800000|2023-06-02 08:00:00|2945.5|2929.8|2948.8|2932.5|2948.8|2932.8|2945.5|2929.5|27
1685693100000|2023-06-02 08:05:00|2948.5|2933.5|2945.5|2931.3|2949|2933.5|2945.5|2931.3|0
1685693400000|2023-06-02 08:10:00|2947.3|2931.5|2946|2931.8|2947.3|2934|2942.5|2931|4
1685693700000|2023-06-02 08:15:00|2945|2931|2943.5|2931|2945|2931|2940.5|2931|4
1685694000000|2023-06-02 08:20:00|2943|2930.8|2938.3|2925|2943|2930.8|2938.3|2925|36
1685694300000|2023-06-02 08:25:00|2940.5|2924.5|2936.5|2923.8|2940.5|2926.3|2936.5|2923.8|33
1685694600000|2023-06-02 08:30:00|2936.3||2936.3||2936.3||2936.3||2
1685695200000|2023-06-02 08:40:00||2924.5||2925||2925||2924.5|3
1685695500000|2023-06-02 08:45:00|2936|2924.8|2936|2924.8|2936|2925|2936|2924.5|0
1685695800000|2023-06-02 08:50:00||2924.5||2925||2925||2924.3|0
1685696100000|2023-06-02 08:55:00|2936.5|2924.3|2936.5|2924|2936.5|2925|2936.5|2924|1
1685696400000|2023-06-02 09:00:00|2938.5||2938.5||2938.5||2938.5||0
1685696700000|2023-06-02 09:05:00|2937.8||2937.8||2938||2937.3||0
1685697000000|2023-06-02 09:10:00|2938|2926|2941.8|2926.3|2941.8|2926.5|2938|2924.3|2
1685697300000|2023-06-02 09:15:00|2940.8|2926.5|2941.3|2926.3|2941.5|2926.5|2940.3|2926.3|0
1685697600000|2023-06-02 09:20:00|2942|2926.5|2941.5|2926.8|2942|2926.8|2941|2926.3|0
1685697900000|2023-06-02 09:25:00|2941.8|2926.3|2941.5|2926.3|2942|2926.3|2941.5|2926.3|1
1685698200000|2023-06-02 09:30:00|2942|2926.5|2940.5|2926.3|2942.5|2926.5|2940.5|2926.3|0
1685698500000|2023-06-02 09:35:00|2940.3|2926|2940.5|2926|2940.5|2926|2940.3|2926|0
1685698800000|2023-06-02 09:40:00|2940|2925|2940.3|2924.5|2940.3|2925|2940|2924.5|0
1685699100000|2023-06-02 09:45:00|2940.5|2924.8|2937.3|2922.8|2940.5|2925.5|2937.3|2922.5|22
1685699400000|2023-06-02 09:50:00|2937|2923.5|2937|2924|2937|2924|2937|2923.5|0
1685699700000|2023-06-02 09:55:00|2937.5|2924.3|2939.8|2924.8|2940.5|2924.8|2937.5|2924.3|0
1685700000000|2023-06-02 10:00:00|2940.5|2925.3|2939.5|2924|2940.5|2926|2939.5|2924|0
1685700300000|2023-06-02 10:05:00|2939.3|2924.3|2940.5|2925.3|2940.5|2925.3|2939.3|2924.3|0
1685700600000|2023-06-02 10:10:00|2942|2925.8|2944.5|2930.3|2945.3|2933.5|2941.8|2925.8|15
1685700900000|2023-06-02 10:15:00|2945.3|2931|2945.5|2933.5|2946.8|2934.5|2945.3|2930.8|10
1685701200000|2023-06-02 10:20:00|2946.5|2932.5|2946.5|2934|2946.5|2934|2946.5|2932.5|0
1685701500000|2023-06-02 10:25:00||2932||2932.5||2932.5||2932|0
1685701800000|2023-06-02 10:30:00|2946.8|2933|2945.5|2935.5|2947.5|2937.5|2945.5|2932.8|15
1685702100000|2023-06-02 10:35:00|2946.5|2935.8|2946.8|2934.8|2947.5|2938.5|2946.5|2934.8|13
1685702400000|2023-06-02 10:40:00|2946.5|2938.5|2947.5|2935.3|2947.5|2938.5|2946.5|2934.5|5
1685702700000|2023-06-02 10:45:00||2934.5||2935.3||2937||2934.5|0
1685703300000|2023-06-02 10:55:00|2947.3|2933.8|2945.5|2934|2947.3|2934|2945.5|2933.8|0
1685703600000|2023-06-02 11:00:00|2946.5|2934.3|2946.5|2934|2947|2934.5|2945.5|2933.8|0
1685704500000|2023-06-02 11:15:00|2946.8|2934.3|2946.8|2934.3|2946.8|2934.3|2946.8|2934.3|0
1685704800000|2023-06-02 11:20:00|2948|2934.5|2951.8|2939.8|2952|2939.8|2948|2934.5|48
1685705100000|2023-06-02 11:25:00|2952|2940|2955.5|2945.5|2955.5|2945.5|2952|2940|48
1685705400000|2023-06-02 11:30:00|2955.3|2944.5|2955|2943.8|2955.5|2944.5|2955|2943.8|10
1685705700000|2023-06-02 11:35:00|2954.8|2944.3|2954.5|2943.8|2954.8|2944.3|2954.5|2943.8|4
1685706000000|2023-06-02 11:40:00|2954.3|2943.3|2954.5|2942.3|2954.8|2943.3|2954.3|2942.3|0
1685706300000|2023-06-02 11:45:00|2954.3|2942|2954.3|2942|2954.3|2942|2954.3|2942|0
1685706600000|2023-06-02 11:50:00|2953.5||2953.5||2953.5||2953.5||0
1685706900000|2023-06-02 11:55:00|2954.8|2942.3|2955|2943.5|2955|2943.5|2954.8|2942|5
1685707200000|2023-06-02 12:00:00||2944.5||2944.5||2944.5||2944.5|0
1685707500000|2023-06-02 12:05:00|2955.5||2955.5||2955.5||2955.5||12
1685707800000|2023-06-02 12:10:00|2955.3|2943.3|2955|2943.3|2955.3|2943.3|2955|2943.3|4
1685708100000|2023-06-02 12:15:00||2943||2942.3||2943||2942.3|0
1685708400000|2023-06-02 12:20:00|2954.8|2942|2954.5|2942.3|2954.8|2943.5|2954.5|2942|19
1685708700000|2023-06-02 12:25:00|2955.3|2942|2955.3|2942|2955.3|2942|2955.3|2942|0
1685709000000|2023-06-02 12:30:00|2954.5|2941.5|2955.5|2942|2955.5|2942|2954|2940|0
1685709300000|2023-06-02 12:35:00|2955.3|2940.5|2950.8|2939.8|2955.3|2942.8|2950|2939.8|38
1685709600000|2023-06-02 12:40:00|2950.5|2940|2955.3|2941|2955.3|2946.3|2950.5|2939.8|20
1685709900000|2023-06-02 12:45:00|2954.5|2940.8|2954.5|2940.8|2954.5|2940.8|2954.5|2940.8|0
1685710200000|2023-06-02 12:50:00|2954.3|2940.5|2949.3|2937|2954.3|2944.5|2949.3|2937|11
1685710500000|2023-06-02 12:55:00||2936.8||2935.5||2936.8||2935.3|0
1685710800000|2023-06-02 13:00:00|2949|2935.8|2951.8|2938|2952|2938|2949|2935.8|2
1685711100000|2023-06-02 13:05:00|2951.5|2937.8|2950.5|2938.3|2951.5|2938.3|2950.5|2937.5|0
1685711400000|2023-06-02 13:10:00||2938.5||2938.3||2938.5||2938.3|0
1685711700000|2023-06-02 13:15:00|2952.8|2938.5|2950.8|2937.5|2952.8|2938.5|2950.8|2937.5|1
1685712000000|2023-06-02 13:20:00|2950.5|2935|2947.8|2934|2950.5|2935|2947.5|2934|3
1685712300000|2023-06-02 13:25:00|2947.5||2946.5||2947.5||2946.5||6
1685712600000|2023-06-02 13:30:00|2945.5||2945.5||2945.5||2945.5||0
1685712900000|2023-06-02 13:35:00|2947.8|2934.3|2952.3|2935.5|2952.3|2935.5|2947.8|2934.3|4
1685713200000|2023-06-02 13:40:00|2952.8|2936.5|2952.5|2937.8|2953|2938.5|2952.5|2936.5|0
1685713500000|2023-06-02 13:45:00|2951.5|2936.8|2952.3|2935.8|2952.5|2937.3|2951.5|2935.8|0
1685713800000|2023-06-02 13:50:00|2952|2936.3|2950.5|2936.8|2952.3|2937|2950.5|2935.5|0
1685714100000|2023-06-02 13:55:00|2950.3|2937|2950.5|2939.5|2950.5|2940.5|2950.3|2937|12
1685714400000|2023-06-02 14:00:00|2952.5|2935.8|2952.5|2937.5|2952.5|2937.5|2952.5|2935.8|0
1685714700000|2023-06-02 14:05:00||2937.8||2938.5||2938.5||2937.8|0
1685715000000|2023-06-02 14:10:00||2938.8||2939.5||2939.5||2938.8|0
1685715300000|2023-06-02 14:15:00||2939.8||2940.3||2940.3||2939.8|1
1686035700000|2023-06-06 07:15:00|2941.6|2929.3|2941.6|2929.3|2941.6|2929.3|2941.6|2929.3|0
1686037200000|2023-06-06 07:40:00|2958.6|2946.6|2962.8|2949.6|2962.8|2949.6|2957.6|2946.6|29
1686037500000|2023-06-06 07:45:00|2962.3|2949.8|2961.6|2949.6|2962.3|2949.8|2961.3|2949.6|0
1686037800000|2023-06-06 07:50:00||2949.8||2949.8||2949.8||2949.8|0
1686038100000|2023-06-06 07:55:00|2965.6|2950.3|2970.6|2960.6|2972.6|2960.6|2965.6|2950.3|47
1686038400000|2023-06-06 08:00:00|2970.1|2960.8|2974.6|2965.8|2978.1|2965.8|2969.3|2960.8|31
1686038700000|2023-06-06 08:05:00|2976.6|2966.1|2976.8|2967.1|2976.8|2967.1|2976.6|2966.1|3
1686039000000|2023-06-06 08:10:00|2976.6|2966.8|2976.3|2964.8|2976.8|2966.8|2974.6|2964.8|68
1686039300000|2023-06-06 08:15:00|2975.3|2965.1|2976.1|2966.3|2976.3|2967.3|2974.6|2964.8|35
1686039600000|2023-06-06 08:20:00|2976.3|2966.1|2981.6|2969.3|2982.6|2969.3|2976.3|2966.1|2
1686039900000|2023-06-06 08:25:00|2985.6|2969.8|2985.6|2973.6|2985.6|2973.6|2985.6|2969.8|22
1686040200000|2023-06-06 08:30:00|2988.1|2974.3|2989.6|2979.1|2989.6|2979.1|2987.8|2974.3|21
1686040500000|2023-06-06 08:35:00|2987.1|2976.8|2992.6|2978.6|2993.1|2980.8|2987.1|2976.8|10
1686040800000|2023-06-06 08:40:00|2993.1|2980.1|2993.1|2983.1|2993.1|2983.1|2993.1|2980.1|1
1686041100000|2023-06-06 08:45:00|2994.6|2983.6|2997.8|2986.8|2999.8|2987.6|2994.6|2983.6|90
1686041400000|2023-06-06 08:50:00|2997.6|2986.6|2992.6|2983.6|2997.6|2986.6|2992.6|2983.1|53
1686041700000|2023-06-06 08:55:00|2991.6|2981.8|2993.6|2981.6|2993.6|2981.8|2990.1|2975.3|76
1686042000000|2023-06-06 09:00:00|2995.3|2981.8|2999.3|2988.8|2999.6|2988.8|2995.3|2981.6|41
1686042300000|2023-06-06 09:05:00|2999.6||3002.3||3002.3||2999.3||7
1686042600000|2023-06-06 09:10:00|3002.1|2989.1|3003.6|2989.6|3003.6|2989.6|3002.1|2988.8|0
1686042900000|2023-06-06 09:15:00|3005.3|2989.8|3004.6|2993.3|3006.6|2997.3|3004.6|2989.8|57
1686043200000|2023-06-06 09:20:00|3005.1|2996.6|3007.6|2994.3|3009.8|2996.6|3001.8|2993.3|77
1686043500000|2023-06-06 09:25:00|3008.3|2994.6|3011.6|2999.8|3012.6|3001.6|3008.3|2994.6|70
1686043800000|2023-06-06 09:30:00|3012.6|3000.1|3014.6|3001.3|3016.8|3005.6|3012.6|3000.1|32
1686044100000|2023-06-06 09:35:00|3009.6|2999.6|3011.6|3000.1|3014.6|3000.3|3009.6|2999.6|12
1686044400000|2023-06-06 09:40:00|3011.3|2999.8|3009.6|2996.8|3011.3|3000.1|3009.6|2996.6|6
1686044700000|2023-06-06 09:45:00|3009.3|2997.3|3009.3|2997.3|3009.3|2997.3|3008.6|2996.8|25
1686045000000|2023-06-06 09:50:00|3008.6|2997.6|3009.3|2996.8|3009.3|2997.6|3008.6|2996.6|2
1686045300000|2023-06-06 09:55:00||2997.1||2997.6||2997.6||2996.8|0
1686045600000|2023-06-06 10:00:00||2997.8||2998.8||2998.8||2997.8|2
1686045900000|2023-06-06 10:05:00|3009.1|2998.6|3009.3|2996.8|3009.3|2998.6|3009.1|2996.8|38
1686046200000|2023-06-06 10:10:00|3008.6|2996.6|3011.3|2999.8|3011.6|2999.8|3008.1|2996.6|41
1686046500000|2023-06-06 10:15:00|3011.6|3000.6|3011.6|3001.6|3011.6|3001.6|3010.6|3000.6|20
1686046800000|2023-06-06 10:20:00|3011.3|3001.1|3011.3|3000.6|3011.3|3001.6|3011.3|2999.3|10
1686047100000|2023-06-06 10:25:00|3011.6|2998.8|3009.3|2996.8|3011.6|3000.6|3009.1|2996.6|25
1686047400000|2023-06-06 10:30:00|3009.6|2998.6|3009.6|2998.6|3011.1|2998.6|3009.6|2998.6|0
1686047700000|2023-06-06 10:35:00|3010.6|2998.8|3010.6|2997.3|3010.6|2999.1|3009.6|2997.3|1
1686048000000|2023-06-06 10:40:00|3010.3|2997.1|3006.8|2994.3|3010.6|2997.3|3006.8|2994.1|25
1686048300000|2023-06-06 10:45:00|3006.6|2994.6|3006.3|2995.6|3006.6|2995.6|3004.3|2994.6|38
1686048600000|2023-06-06 10:50:00||2994.6||2995.8||2996.1||2994.6|0
1686048900000|2023-06-06 10:55:00|3006.1|2994.3|3006.1|2996.6|3006.1|2996.6|3005.8|2994.3|38
1686049200000|2023-06-06 11:00:00|3005.6|2995.1|3008.6|2997.1|3008.6|2997.1|3005.6|2995.1|6
1686049500000|2023-06-06 11:05:00||2997.6||2997.3||2998.6||2997.1|10
1686049800000|2023-06-06 11:10:00|3006.6|2997.6|3009.6|2998.6|3009.6|2998.6|3006.6|2997.1|12
1686050100000|2023-06-06 11:15:00|3009.3|2997.6|3009.3|2997.3|3009.3|2998.6|3009.3|2997.3|0
1686050400000|2023-06-06 11:20:00|3008.6|2997.1|3006.6|2996.6|3008.6|2997.1|3006.6|2995.1|20
1686050700000|2023-06-06 11:25:00|3007.3|2995.1|3008.6|2995.1|3008.6|2995.1|3007.3|2994.6|0
1686051000000|2023-06-06 11:30:00||2995.8||2995.3||2996.1||2995.1|0
1686051300000|2023-06-06 11:35:00|3009.3|2995.6|3009.3|2996.3|3009.6|2996.6|3009.3|2995.6|0
1686051600000|2023-06-06 11:40:00|3009.6|2996.8|3009.3|2997.1|3009.6|2997.8|3008.6|2996.8|0
1686051900000|2023-06-06 11:45:00|3009.6|2997.3|3009.6|2997.3|3009.6|2997.3|3009.6|2997.3|0
1686052200000|2023-06-06 11:50:00||2997.6||2997.6||2997.6||2997.6|0
1686052500000|2023-06-06 11:55:00|3009.3|2997.8|3009.3|2997.6|3009.3|2997.8|3009.3|2997.6|10
1686052800000|2023-06-06 12:00:00||2997.8||2997.8||2998.1||2997.8|0
1686053100000|2023-06-06 12:05:00|3009.1|2998.1|3009.3|2998.1|3009.3|2998.1|3009.1|2998.1|0
1686053400000|2023-06-06 12:10:00||2998.3||2998.3||2998.3||2998.3|0
1686053700000|2023-06-06 12:15:00||2998.1||2998.1||2998.1||2998.1|0
1686054000000|2023-06-06 12:20:00||2998.3||2998.1||2998.3||2998.1|0
1686054300000|2023-06-06 12:25:00|3009.6|2998.3|3009.6|2998.3|3009.6|2998.3|3009.6|2998.3|0
1686054600000|2023-06-06 12:30:00|3009.3|2998.1|3009.3|2998.1|3009.3|2998.1|3009.3|2998.1|0
1686054900000|2023-06-06 12:35:00|3009.6|2997.6|3009.6|2997.6|3009.6|2997.6|3009.6|2997.6|1
1686055200000|2023-06-06 12:40:00|3009.1||3009.1||3009.1||3009.1||0
1686055500000|2023-06-06 12:45:00|3009.6|2997.8|3009.3|3001.1|3009.6|3001.1|3009.3|2997.8|1
1686055800000|2023-06-06 12:50:00|3009.6|2999.6|3011.6|2999.8|3011.6|2999.8|3009.6|2999.6|24
1686056100000|2023-06-06 12:55:00||3000.1||3000.3||3000.6||3000.1|1
1686056700000|2023-06-06 13:05:00||3000.6||3000.6||3000.6||3000.6|2
1686057000000|2023-06-06 13:10:00|3012.6|3001.6|3013.6|3003.6|3013.6|3003.6|3012.6|3000.6|10
1686057300000|2023-06-06 13:15:00|3014.3|3003.8|3014.6|3004.1|3014.6|3004.1|3014.3|3003.8|16
1686057600000|2023-06-06 13:20:00|3015.6|3004.3|3017.8|3005.6|3018.1|3007.6|3015.6|3004.3|16
1686057900000|2023-06-06 13:25:00|3017.6|3006.6|3018.6|3005.6|3018.6|3006.6|3017.6|3005.6|0
1686058200000|2023-06-06 13:30:00|3018.3|3006.6|3014.6|3005.6|3018.3|3006.6|3013.6|3004.3|26
1686058500000|2023-06-06 13:35:00|3018.1|3005.8|3018.1|3006.3|3018.1|3006.3|3018.1|3005.6|2
1686058800000|2023-06-06 13:40:00|3018.3|3006.6|3023.6|3013.1|3024.6|3015.3|3018.3|3006.6|89
1686059100000|2023-06-06 13:45:00||3014.6||3013.1||3014.6||3013.1|1
1686059400000|2023-06-06 13:50:00|3023.3|3014.1|3022.6|3011.6|3023.3|3014.1|3022.6|3011.6|4
1686059700000|2023-06-06 13:55:00|3023.1|3013.1|3022.3|3011.6|3023.1|3013.1|3019.6|3009.8|21
1686060000000|2023-06-06 14:00:00|3022.6|3012.1|3024.6|3012.3|3024.6|3012.3|3022.6|3012.1|2
1686060300000|2023-06-06 14:05:00|3028.6|3013.6|3028.6|3013.6|3028.6|3013.6|3028.6|3013.6|6
1686060600000|2023-06-06 14:10:00||3012.6||3012.6||3012.6||3012.6|3
1686060900000|2023-06-06 14:15:00|3028.3|3012.8|3027.6|3012.8|3028.3|3012.8|3027.6|3012.8|0
1686123000000|2023-06-07 07:30:00|3033.6|3021.6|3032.6|3016.6|3033.6|3021.6|3021.1|2997.6|4
1686123300000|2023-06-07 07:35:00|3032.3|3016.8|3033.6|3019.8|3033.6|3019.8|3032.1|3016.8|0
1686123600000|2023-06-07 07:40:00|3034.1|3020.3|3041.6|3027.8|3041.6|3027.8|3034.1|3020.3|5
1686123900000|2023-06-07 07:45:00|3039.6|3028.1|3044.1|3030.6|3046.8|3031.8|3039.6|3028.1|13
1686124200000|2023-06-07 07:50:00|3046.6|3031.6|3054.1|3036.6|3054.1|3036.6|3044.6|3031.6|3
1686124500000|2023-06-07 07:55:00|3053.3|3036.8|3057.6|3043.1|3057.6|3048.1|3050.6|3036.8|11
1686124800000|2023-06-07 08:00:00|3056.3|3042.3|3057.6|3046.1|3057.8|3046.1|3055.8|3041.8|5
1686125100000|2023-06-07 08:05:00|3057.3|3045.8|3052.6|3040.3|3057.3|3045.8|3051.6|3039.8|58
1686125400000|2023-06-07 08:10:00|3051.6|3039.8|3052.6|3041.6|3052.6|3041.6|3048.3|3037.8|30
1686125700000|2023-06-07 08:15:00|3054.6|3041.8|3055.1|3043.6|3055.1|3043.6|3054.6|3041.8|0
1686126000000|2023-06-07 08:20:00|3057.6|3043.8|3060.6|3046.3|3060.6|3046.6|3052.6|3043.8|9
1686126300000|2023-06-07 08:25:00|3061.1|3044.6|3065.6|3053.6|3065.6|3053.6|3055.8|3044.3|39
1686126600000|2023-06-07 08:30:00|3064.6|3054.6|3067.3|3051.8|3068.6|3056.6|3064.6|3050.8|36
1686126900000|2023-06-07 08:35:00|3066.8|3052.6|3064.1|3048.3|3067.3|3052.6|3064.1|3048.3|0
1686127200000|2023-06-07 08:40:00|3063.1|3047.6|3059.6|3046.6|3063.8|3047.6|3059.6|3045.8|10
1686127500000|2023-06-07 08:45:00|3058.8|3048.6|3057.6|3041.6|3059.6|3048.6|3057.6|3041.6|10
1686127800000|2023-06-07 08:50:00|3056.8|3041.3|3056.1|3041.8|3058.6|3044.1|3056.1|3040.6|0
1686128100000|2023-06-07 08:55:00|3057.3|3042.8|3057.6|3043.6|3057.6|3043.6|3056.6|3042.6|0
1686128400000|2023-06-07 09:00:00|3057.3|3043.8|3057.6|3045.3|3057.6|3045.3|3057.3|3043.6|1
1686128700000|2023-06-07 09:05:00||3043.8||3045.6||3045.6||3043.8|0
1686129000000|2023-06-07 09:10:00||3043.8||3043.8||3045.3||3043.8|0
1686129300000|2023-06-07 09:15:00|||||||||1
1686129600000|2023-06-07 09:20:00|3054.6|3044.3|3054.6|3043.8|3054.6|3044.3|3054.6|3043.8|0
1686129900000|2023-06-07 09:25:00|3057.6|3045.3|3054.6|3043.8|3057.6|3045.6|3054.6|3043.6|46
1686130200000|2023-06-07 09:30:00||3043.6||3040.6||3043.6||3039.1|10
1686130500000|2023-06-07 09:35:00|3056.6|3040.8|3056.6|3042.6|3056.6|3042.6|3056.6|3040.8|0
1686131100000|2023-06-07 09:45:00|3056.3|3042.1|3056.6|3042.6|3057.3|3042.8|3054.6|3041.8|0
1686131400000|2023-06-07 09:50:00|3057.6|3042.8|3057.6|3045.3|3058.3|3046.6|3057.6|3042.8|9
1686131700000|2023-06-07 09:55:00|3058.1|3046.6|3058.3|3044.6|3058.3|3046.6|3058.1|3044.6|0
1686132000000|2023-06-07 10:00:00|3059.6|3045.1|3062.1|3047.8|3062.3|3052.6|3059.6|3045.1|45
1686132300000|2023-06-07 10:05:00||3048.6||3049.1||3049.6||3048.6|0
1686132600000|2023-06-07 10:10:00|3062.3|3049.3|3061.6|3049.3|3062.3|3050.1|3061.3|3049.3|0
1686132900000|2023-06-07 10:15:00|3061.3|3049.6|3059.6|3046.6|3061.3|3049.6|3059.6|3046.6|0
1686133200000|2023-06-07 10:20:00||3046.1||3048.3||3048.6||3045.1|0
1686133500000|2023-06-07 10:25:00|3061.6|3048.1|3061.6|3048.1|3061.6|3048.8|3061.6|3047.8|0
1686133800000|2023-06-07 10:30:00|3061.3|3047.8|3060.6|3046.8|3061.3|3048.3|3060.6|3046.6|5
1686134100000|2023-06-07 10:35:00||3046.6||3046.8||3047.1||3046.6|0
1686134400000|2023-06-07 10:40:00|3056.3|3044.8|3061.3|3047.3|3061.6|3047.3|3056.1|3044.8|2
1686134700000|2023-06-07 10:45:00|3061.6|3048.3|3061.6|3047.8|3061.6|3048.3|3061.6|3047.8|0
1686135000000|2023-06-07 10:50:00|3061.3|3048.3|3058.6|3044.6|3061.3|3048.3|3058.6|3044.6|1
1686135300000|2023-06-07 10:55:00|3057.6|3044.8|3057.6|3045.1|3057.6|3045.1|3057.6|3044.3|0
1686135600000|2023-06-07 11:00:00||3045.6||3045.8||3046.1||3045.6|0
1686135900000|2023-06-07 11:05:00||3046.3||3046.8||3046.8||3045.8|11
1686136200000|2023-06-07 11:10:00|3057.3|3046.6|3057.3|3044.3|3057.3|3046.6|3057.3|3043.8|0
1686136500000|2023-06-07 11:15:00|3057.6|3044.6|3057.6|3044.6|3057.6|3046.6|3057.6|3044.6|0
1686136800000|2023-06-07 11:20:00||3044.3||3044.6||3044.6||3043.8|0
1686137100000|2023-06-07 11:25:00||3044.1||3043.8||3044.1||3043.8|0
1686137400000|2023-06-07 11:30:00|3057.3|3044.1|3057.6|3044.1|3057.6|3044.3|3057.3|3043.8|0
1686137700000|2023-06-07 11:35:00||3043.8||3044.1||3044.1||3043.8|0
1686138000000|2023-06-07 11:40:00||3043.8||3043.8||3044.1||3043.8|0
1686138300000|2023-06-07 11:45:00|3057.3|3043.6|3054.6|3043.6|3057.3|3043.6|3054.6|3043.6|0
1686138600000|2023-06-07 11:50:00|3054.3|3040.3|3050.6|3038.6|3054.3|3040.3|3050.6|3038.6|9
1686138900000|2023-06-07 11:55:00|3048.6|3038.8|3053.3|3041.6|3053.3|3041.6|3048.6|3038.8|15
1686139200000|2023-06-07 12:00:00|3051.6|3040.6|3049.6|3038.8|3051.6|3040.6|3049.6|3038.6|15
1686139500000|2023-06-07 12:05:00|3048.6|3037.1|3048.6|3034.8|3048.6|3037.1|3044.3|3034.8|5
1686139800000|2023-06-07 12:10:00||3035.1||3037.3||3037.6||3034.8|0
1686140100000|2023-06-07 12:15:00|3048.8|3037.6|3050.6|3038.3|3050.6|3040.6|3048.8|3036.3|1
1686140400000|2023-06-07 12:20:00|3049.6|3037.6|3049.6|3037.6|3049.6|3037.6|3049.6|3037.6|0
1686140700000|2023-06-07 12:25:00|3049.3|3037.3|3049.3|3036.1|3049.6|3037.3|3049.3|3035.8|2
1686141000000|2023-06-07 12:30:00|3049.6|3036.3|3049.6|3036.6|3049.6|3036.6|3049.6|3036.3|0
1686141300000|2023-06-07 12:35:00|3048.6|3036.1|3044.6|3030.8|3048.6|3036.6|3044.6|3030.8|14
1686141600000|2023-06-07 12:40:00|3044.1|3031.1|3034.3|3021.6|3044.1|3031.1|3034.3|3021.6|32
1686141900000|2023-06-07 12:45:00|3033.6|3021.3|3033.6|3024.6|3034.3|3024.6|3033.6|3021.1|10
1686142200000|2023-06-07 12:50:00|3034.3|3023.8|3031.1|3017.1|3034.3|3023.8|3031.1|3017.1|10
1686142500000|2023-06-07 12:55:00|3027.6|3017.3|3030.6|3019.3|3031.1|3020.6|3027.3|3017.3|23
1686142800000|2023-06-07 13:00:00|3032.8|3017.8|3034.3|3020.3|3035.8|3021.6|3032.8|3017.8|6
1686143100000|2023-06-07 13:05:00|3033.6|3019.6|3029.6|3016.6|3033.6|3019.6|3029.6|3016.6|4
1686143400000|2023-06-07 13:10:00|3031.6|3016.8|3031.6|3018.3|3034.1|3019.8|3027.6|3016.6|23
1686143700000|2023-06-07 13:15:00|3031.3|3016.6|3027.6|3015.6|3031.3|3016.6|3027.6|3015.6|1
1686144000000|2023-06-07 13:20:00|3028.6|3013.8|3031.6|3016.3|3031.6|3016.3|3025.6|3013.8|2
1686144300000|2023-06-07 13:25:00|3032.6|3016.6|3032.6|3018.3|3032.6|3018.3|3032.6|3016.6|0
1686144600000|2023-06-07 13:30:00|3033.8|3018.6|3038.6|3024.8|3039.3|3026.6|3033.8|3018.6|0
1686144900000|2023-06-07 13:35:00|3037.3|3023.3|3037.3|3023.3|3037.3|3026.6|3037.3|3022.8|26
1686145200000|2023-06-07 13:40:00|3036.1|3022.3|3041.6|3027.6|3042.1|3027.6|3032.6|3021.3|10
1686145500000|2023-06-07 13:45:00|3042.6|3026.1|3047.3|3031.8|3047.3|3032.8|3042.6|3026.1|0
1686145800000|2023-06-07 13:50:00|3044.6|3032.1|3048.1|3033.8|3049.6|3036.8|3044.6|3032.1|25
1686146100000|2023-06-07 13:55:00|3047.8|3034.6|3046.6|3034.6|3047.8|3034.6|3044.6|3034.6|5
1686146400000|2023-06-07 14:00:00|3046.1|3033.6|3045.6|3030.6|3046.1|3033.6|3045.6|3025.1|4
1686146700000|2023-06-07 14:05:00|3041.6|3029.1|3041.1|3029.1|3041.6|3029.1|3041.1|3029.1|0
1686147000000|2023-06-07 14:10:00|3045.3|3030.1|3045.3|3032.6|3045.3|3032.6|3045.3|3030.1|4
1686147300000|2023-06-07 14:15:00|3044.6|3033.6|3045.3|3033.6|3045.3|3036.6|3044.6|3033.6|6
1686208500000|2023-06-08 07:15:00|3045.3|3033.6|3045.3|3033.6|3045.3|3033.6|3045.3|3033.6|0
1686210300000|2023-06-08 07:45:00|3044.8|3032.1|3050.3|3037.1|3050.3|3037.1|3044.8|3032.1|0
1686210600000|2023-06-08 07:50:00|3049.1|3036.6|3041.6|3030.6|3049.6|3036.6|3041.6|3030.6|6
1686210900000|2023-06-08 07:55:00|3041.1|3030.8|3039.6|3028.6|3041.1|3030.8|3039.6|3028.6|11
1686211200000|2023-06-08 08:00:00|3039.1|3027.1|3039.1|3024.8|3039.1|3027.1|3039.1|3024.6|18
1686211500000|2023-06-08 08:05:00|3038.8|3024.6|3036.6|3026.6|3038.8|3026.6|3034.6|3022.8|20
1686211800000|2023-06-08 08:10:00|3039.6|3027.6|3041.3|3027.6|3042.1|3027.8|3039.6|3027.6|1
1686212100000|2023-06-08 08:15:00|3042.1|3027.8|3044.6|3030.3|3044.6|3030.3|3037.6|3027.6|5
1686212400000|2023-06-08 08:20:00|3044.8|3030.6|3047.3|3033.3|3047.8|3033.3|3044.3|3030.6|0
1686212700000|2023-06-08 08:25:00|3046.3|3032.6|3047.1|3034.8|3047.3|3036.6|3044.6|3032.6|10
1686213000000|2023-06-08 08:30:00|3047.3|3035.1|3046.3|3032.6|3047.6|3035.3|3046.3|3032.6|7
1686213300000|2023-06-08 08:35:00|3046.8|3032.8|3046.6|3032.6|3047.6|3033.1|3046.3|3031.1|0
1686213600000|2023-06-08 08:40:00|3046.8|3032.8|3045.1|3031.3|3047.6|3033.1|3045.1|3031.1|0
1686213900000|2023-06-08 08:45:00|3044.3|3031.1|3043.8|3030.1|3044.8|3031.1|3043.8|3030.1|0
1686214200000|2023-06-08 08:50:00|3044.3|3029.8|3044.6|3030.3|3044.6|3030.3|3042.6|3028.8|10
1686214500000|2023-06-08 08:55:00|3044.3||3044.1||3044.3||3044.1||10
1686214800000|2023-06-08 09:00:00|3044.3|3029.6|3041.6|3027.6|3044.6|3030.3|3041.6|3027.6|9
1686215100000|2023-06-08 09:05:00|3042.6|3028.3|3039.6|3027.6|3042.6|3028.3|3039.6|3027.6|0
1686215400000|2023-06-08 09:10:00|3042.6|3028.6|3042.8|3028.6|3042.8|3028.6|3042.6|3027.6|0
1686215700000|2023-06-08 09:15:00|3043.6|3029.3|3040.8|3027.8|3043.6|3029.3|3040.6|3027.6|0
1686216000000|2023-06-08 09:20:00|3037.1||3040.8||3040.8||3037.1||3
1686216300000|2023-06-08 09:25:00||3028.1||3029.3||3032.6||3028.1|4
1686216600000|2023-06-08 09:30:00||3029.6||3029.6||3029.8||3028.8|1
1686216900000|2023-06-08 09:35:00|3041.3|3029.8|3047.6|3033.3|3047.6|3034.6|3041.3|3029.8|18
1686217200000|2023-06-08 09:40:00|3044.6|3031.3|3044.3|3030.6|3044.6|3031.3|3044.3|3030.6|0
1686217500000|2023-06-08 09:45:00|3044.1|3027.6|3042.3|3026.3|3044.1|3027.6|3042.1|3026.3|9
1686217800000|2023-06-08 09:50:00|3041.1|3025.3|3040.6|3024.8|3041.1|3025.3|3039.6|3024.8|0
1686218100000|2023-06-08 09:55:00|3041.8|3025.1|3041.6|3027.3|3041.8|3027.3|3041.6|3025.1|0
1686218400000|2023-06-08 10:00:00||3027.6||3027.6||3027.6||3027.6|0
1686218700000|2023-06-08 10:05:00|3042.6|3026.6|3042.6|3027.3|3042.6|3027.3|3042.6|3026.6|1
1686219000000|2023-06-08 10:10:00||3027.6||3027.6||3027.8||3026.8|0
1686219300000|2023-06-08 10:15:00||3027.8||3027.6||3027.8||3027.6|0
1686219600000|2023-06-08 10:20:00|3037.6|3025.1|3040.3|3025.8|3042.6|3025.8|3037.6|3024.8|3
1686219900000|2023-06-08 10:25:00|3041.6|3025.1|3042.1|3025.1|3042.1|3027.1|3041.6|3025.1|0
1686220200000|2023-06-08 10:30:00|3042.6|3026.3|3041.6|3027.3|3042.6|3027.3|3041.6|3025.1|0
1686220500000|2023-06-08 10:35:00|3042.6|3028.6|3044.6|3030.3|3044.6|3030.6|3042.6|3028.6|0
1686220800000|2023-06-08 10:40:00||3029.6||3030.3||3030.3||3029.6|0
1686221100000|2023-06-08 10:45:00||3030.6||3033.6||3033.6||3030.6|0
1686221400000|2023-06-08 10:50:00|3044.3|3032.6|3044.6|3030.8|3044.6|3032.6|3041.8|3030.8|1
1686221700000|2023-06-08 10:55:00|3047.6|3031.3|3048.1|3034.1|3048.1|3036.6|3047.6|3031.3|1
1686222000000|2023-06-08 11:00:00|3049.6|3033.6|3047.8|3032.3|3049.6|3033.6|3047.6|3031.8|22
1686222300000|2023-06-08 11:05:00|3047.3|3032.1|3045.1|3030.6|3047.8|3032.1|3045.1|3030.6|0
1686222600000|2023-06-08 11:10:00||3030.1||3033.8||3033.8||3030.1|0
1686222900000|2023-06-08 11:15:00|3043.6|3034.3|3052.1|3035.8|3052.3|3036.1|3043.6|3034.3|1
1686223200000|2023-06-08 11:20:00|3052.3|3036.3|3052.1|3035.8|3052.6|3036.8|3051.3|3035.6|0
1686223500000|2023-06-08 11:25:00|3050.6|3034.8|3046.8|3030.8|3050.6|3034.8|3046.8|3030.8|1
1686223800000|2023-06-08 11:30:00|3046.6|3030.6|3046.8|3029.3|3046.8|3030.6|3046.3|3029.3|0
1686224100000|2023-06-08 11:35:00|3046.1|3028.8|3044.3|3029.6|3046.6|3029.6|3044.3|3028.6|0
1686224400000|2023-06-08 11:40:00|3044.1|3029.3|3043.6|3027.6|3044.1|3030.6|3043.6|3027.3|0
1686224700000|2023-06-08 11:45:00|3044.1|3027.8|3041.6|3027.1|3044.3|3028.3|3041.6|3026.3|0
1686225000000|2023-06-08 11:50:00||3030.6||3031.6||3031.6||3030.6|0
1686225300000|2023-06-08 11:55:00|3044.1|3030.6|3038.6|3025.3|3044.1|3030.6|3038.6|3023.8|29
1686225600000|2023-06-08 12:00:00||3026.6||3023.8||3026.6||3023.8|18
1686225900000|2023-06-08 12:05:00|3038.3|3023.6|3027.6|3015.6|3039.3|3023.6|3027.6|3015.6|81
1686226200000|2023-06-08 12:10:00|3030.6|3015.8|3031.6|3016.8|3033.1|3016.8|3030.6|3015.8|1
1686226500000|2023-06-08 12:15:00|3032.1|3016.6|3027.3|3016.6|3032.1|3017.6|3027.3|3013.3|23
1686226800000|2023-06-08 12:20:00|3027.1|3013.1|3025.1|3011.6|3027.1|3013.1|3014.8|3006.1|35
1686227100000|2023-06-08 12:25:00|3024.6|3011.1|3024.6|3011.6|3025.1|3011.6|3019.6|3009.6|1
1686227400000|2023-06-08 12:30:00|3025.1|3012.8|3024.6|3013.6|3027.8|3013.6|3024.6|3012.8|0
1686227700000|2023-06-08 12:35:00|3027.8|3016.3|3028.6|3012.6|3030.6|3016.6|3027.8|3012.6|20
1686228000000|2023-06-08 12:40:00||3013.3||3014.6||3014.6||3013.3|0
1686228300000|2023-06-08 12:45:00|3022.6|3012.6|3030.1|3016.6|3030.1|3016.6|3022.6|3012.3|50
1686228600000|2023-06-08 12:50:00|3030.8|3016.8|3032.1|3017.6|3032.1|3017.8|3029.6|3014.8|3
1686228900000|2023-06-08 12:55:00|3029.6|3016.6|3026.6|3012.8|3029.6|3016.6|3026.6|3012.8|0
1686229200000|2023-06-08 13:00:00|3028.6|3013.1|3029.1|3015.8|3029.1|3016.6|3027.8|3013.1|0
1686229500000|2023-06-08 13:05:00|3031.3|3015.6|3031.6|3017.6|3032.3|3019.8|3031.3|3015.6|0
1686229800000|2023-06-08 13:10:00|3032.3|3016.8|3034.6|3020.6|3035.1|3020.6|3032.3|3016.8|0
1686230100000|2023-06-08 13:15:00|3034.3|3020.3|3033.8|3017.8|3034.3|3020.3|3033.8|3017.8|0
1686230400000|2023-06-08 13:20:00|3034.1|3018.1|3034.1|3018.8|3034.1|3018.8|3034.1|3018.1|0
1686230700000|2023-06-08 13:25:00|3033.6|3018.6|3031.6|3019.1|3033.6|3022.6|3031.6|3018.6|20
1686231000000|2023-06-08 13:30:00|3032.6|3017.3|3033.1|3019.1|3033.6|3019.1|3032.6|3017.1|0
1686231300000|2023-06-08 13:35:00|3032.6|3018.8|3032.8|3017.1|3033.1|3018.8|3031.6|3016.8|0
1686231600000|2023-06-08 13:40:00|3032.6|3017.3|3031.6|3017.1|3032.6|3017.3|3031.6|3017.1|0
1686231900000|2023-06-08 13:45:00|3033.3|3017.6|3033.6|3019.3|3033.6|3019.3|3032.6|3017.1|2
1686232200000|2023-06-08 13:50:00|3034.6|3018.3|3035.6|3021.6|3035.6|3021.8|3034.6|3018.3|0
1686232500000|2023-06-08 13:55:00|3035.3|3021.8|3034.6|3020.8|3035.6|3023.6|3030.3|3020.8|9
1686232800000|2023-06-08 14:00:00|3035.6|3019.3|3053.6|3016.6|3054.6|3019.6|3035.6|3016.6|7
1686233100000|2023-06-08 14:05:00|3053.1|3017.6|3046.6|3017.6|3054.6|3017.6|3046.6|3017.6|22
1686233400000|2023-06-08 14:10:00|3054.6|3018.6|3051.6|3036.6|3054.6|3036.6|3051.6|3018.6|5
1686233700000|2023-06-08 14:15:00|3052.6|3028.6|3052.1|3036.6|3052.6|3036.6|3052.1|3028.6|21
1686296100000|2023-06-09 07:35:00|3054.6|3034.6|3052.1|3040.6|3054.6|3040.6|3040.6|3031.6|0
1686296400000|2023-06-09 07:40:00|3052.3|3041.6|3054.6|3042.6|3062.6|3046.3|3051.1|3041.6|21
1686296700000|2023-06-09 07:45:00|3054.1|3043.6|3054.6|3043.6|3054.6|3043.6|3054.1|3043.6|0
1686297000000|2023-06-09 07:50:00|3056.8|3046.6|3059.1|3048.6|3061.8|3048.6|3056.8|3046.6|26
1686297300000|2023-06-09 07:55:00|3061.6|3046.8|3063.6|3051.6|3063.6|3051.6|3061.6|3046.8|1
1686297600000|2023-06-09 08:00:00|3064.6|3051.8|3064.6|3051.8|3064.6|3052.8|3064.6|3051.6|5
1686297900000|2023-06-09 08:05:00|3063.6|3052.1|3062.6|3047.3|3064.3|3052.3|3062.6|3047.3|31
1686298200000|2023-06-09 08:10:00|3062.3|3047.6|3056.6|3043.6|3062.3|3047.6|3056.3|3041.1|3
1686298500000|2023-06-09 08:15:00|3057.3|3043.8|3057.6|3045.6|3057.6|3045.6|3057.3|3043.1|1
1686298800000|2023-06-09 08:20:00|3058.6|3045.8|3064.3|3053.1|3064.3|3053.8|3058.6|3045.8|17
1686299100000|2023-06-09 08:25:00|3064.1|3053.3|3072.1|3056.6|3072.1|3056.6|3064.1|3052.1|17
1686299400000|2023-06-09 08:30:00|3071.8|3059.6|3071.6|3057.3|3072.1|3061.6|3071.6|3056.6|3
1686299700000|2023-06-09 08:35:00|3071.3|3056.8|3073.1|3057.6|3074.8|3057.6|3071.3|3055.6|6
1686300000000|2023-06-09 08:40:00|3073.6|3057.8|3073.6|3057.6|3073.6|3058.3|3073.3|3057.6|0
1686300300000|2023-06-09 08:45:00||3057.8||3058.1||3058.1||3057.6|1
1686300600000|2023-06-09 08:50:00|3076.8|3059.1|3079.8|3063.6|3080.6|3063.8|3076.3|3059.1|7
1686300900000|2023-06-09 08:55:00|3079.6|3063.1|3076.6|3066.3|3079.6|3066.3|3076.6|3062.8|0
1686301200000|2023-06-09 09:00:00|3074.6|3063.1|3074.6|3064.3|3074.6|3064.8|3074.6|3062.8|2
1686301500000|2023-06-09 09:05:00|3076.6|3064.8|3078.8|3067.1|3079.6|3068.6|3076.3|3064.8|4
1686301800000|2023-06-09 09:10:00|3078.6|3066.8|3079.1|3067.8|3080.1|3067.8|3078.6|3066.3|6
1686302100000|2023-06-09 09:15:00|3080.1|3070.6|3081.1|3067.8|3082.1|3070.6|3080.1|3067.8|10
1686302400000|2023-06-09 09:20:00|3078.6|3066.6|3078.1|3065.6|3081.1|3068.1|3074.6|3065.6|13
1686302700000|2023-06-09 09:25:00|3077.6|3065.8|3077.1|3063.6|3077.6|3065.8|3077.1|3063.6|11
1686303000000|2023-06-09 09:30:00|3076.8|3062.8|3074.6|3062.1|3076.8|3066.6|3074.6|3061.6|2
1686303600000|2023-06-09 09:40:00|3077.1|3062.8|3077.1|3064.1|3077.1|3064.1|3077.1|3062.3|3
1686303900000|2023-06-09 09:45:00|3077.6|3065.1|3082.1|3066.6|3082.1|3066.6|3077.6|3065.1|21
1686304200000|2023-06-09 09:50:00|3081.1|3066.3|3078.8|3066.1|3081.1|3069.6|3078.8|3066.1|1
1686304800000|2023-06-09 10:00:00|3078.6|3065.3|3078.6|3065.6|3078.6|3065.6|3078.6|3065.3|0
1686305100000|2023-06-09 10:05:00||3066.3||3065.8||3066.3||3065.3|3
1686305400000|2023-06-09 10:10:00|3078.3||3077.3||3078.3||3077.3||24
1686305700000|2023-06-09 10:15:00|3077.6|3064.6|3077.1|3064.6|3077.6|3064.6|3077.1|3064.6|0
1686306000000|2023-06-09 10:20:00|3076.8||3075.3||3077.1||3075.3||1
1686306300000|2023-06-09 10:25:00|3075.8||3075.3||3076.8||3075.3||0
1686306600000|2023-06-09 10:30:00|3072.6|3064.3|3071.6|3061.1|3072.6|3064.3|3071.6|3061.1|36
1686306900000|2023-06-09 10:35:00|3071.3|3060.1|3071.1|3058.6|3071.3|3060.1|3071.1|3058.6|5
1686307200000|2023-06-09 10:40:00|3072.1||3072.3||3073.6||3072.1||0
1686307500000|2023-06-09 10:45:00|3072.6||3072.6||3072.8||3072.3||0
1686307800000|2023-06-09 10:50:00|3073.3|3060.1|3073.6|3058.6|3073.6|3060.1|3072.8|3058.6|0
1686308100000|2023-06-09 10:55:00|3073.3||3072.1||3073.3||3072.1||0
1686308400000|2023-06-09 11:00:00|3071.8|3059.1|3071.6|3059.1|3072.3|3059.1|3071.6|3059.1|0
1686308700000|2023-06-09 11:05:00|3072.1||3071.8||3072.1||3071.1||0
1686309000000|2023-06-09 11:10:00|3071.1||3071.3||3072.3||3071.1||0
1686309300000|2023-06-09 11:15:00|3071.1|3058.6|3068.6|3058.6|3071.1|3058.6|3068.1|3058.6|1
1686309600000|2023-06-09 11:20:00|3068.3||3068.6||3068.6||3068.1||0
1686309900000|2023-06-09 11:25:00||3057.6||3055.3||3057.6||3055.1|8
1686310200000|2023-06-09 11:30:00|3068.3|3055.1|3067.6|3055.1|3068.3|3055.1|3067.6|3055.1|0
1686310800000|2023-06-09 11:40:00|3067.3||3066.3||3067.3||3066.3||1
1686311100000|2023-06-09 11:45:00|3065.6|3053.1|3064.6|3051.3|3065.8|3053.1|3064.3|3051.3|0
1686311400000|2023-06-09 11:50:00|3063.6||3062.8||3064.6||3062.8||0
1686311700000|2023-06-09 11:55:00|3061.6|3051.1|3055.6|3042.6|3061.6|3051.1|3055.6|3041.8|17
1686312000000|2023-06-09 12:00:00|3057.3|3043.3|3057.3|3042.6|3057.3|3043.3|3057.1|3042.6|0
1686312300000|2023-06-09 12:05:00|3058.6|3043.8|3058.6|3044.8|3058.6|3044.8|3058.6|3043.8|0
1686312600000|2023-06-09 12:10:00|3059.6|3045.1|3059.6|3048.1|3059.6|3048.1|3059.6|3044.8|25
1686312900000|2023-06-09 12:15:00|3059.3|3048.3|3059.3|3047.6|3059.3|3048.6|3059.3|3047.6|0
1686313200000|2023-06-09 12:20:00|3058.1|3044.3|3056.6|3044.6|3058.1|3044.6|3056.6|3043.3|20
1686313500000|2023-06-09 12:25:00|3059.6|3044.3|3057.6|3045.8|3059.6|3045.8|3057.6|3044.3|0
1686313800000|2023-06-09 12:30:00|3060.6|3046.8|3058.6|3047.1|3061.1|3047.1|3058.6|3045.8|0
1686314100000|2023-06-09 12:35:00|3063.6|3047.3|3061.6|3048.3|3063.6|3048.3|3061.6|3047.3|26
1686314400000|2023-06-09 12:40:00|3062.6|3048.6|3062.6|3050.3|3062.6|3050.3|3062.6|3048.6|0
1686314700000|2023-06-09 12:45:00||3049.6||3049.8||3049.8||3049.6|0
1686315000000|2023-06-09 12:50:00||3050.1||3050.1||3050.1||3049.3|0
1686315300000|2023-06-09 12:55:00|3060.6|3050.6|3062.6|3050.6|3062.6|3050.6|3060.6|3050.6|1
1686315900000|2023-06-09 13:05:00|3065.1|3050.8|3063.6|3051.1|3065.1|3051.1|3063.6|3050.6|0
1686316200000|2023-06-09 13:10:00||3051.3||3051.8||3051.8||3051.3|0
1686316500000|2023-06-09 13:15:00||3052.1||3052.6||3052.6||3052.1|0
1686316800000|2023-06-09 13:20:00||3052.8||3053.1||3053.1||3052.8|0
1686317100000|2023-06-09 13:25:00|3063.3|3052.8|3062.3|3047.8|3063.3|3052.8|3062.3|3047.6|19
1686317400000|2023-06-09 13:30:00|3059.6|3047.1|3061.1|3048.3|3061.1|3048.3|3059.6|3047.1|0
1686317700000|2023-06-09 13:35:00|3062.3|3048.6|3068.1|3054.1|3069.1|3054.1|3062.3|3048.6|11
1686318000000|2023-06-09 13:40:00|3067.6|3054.3|3068.1|3054.3|3068.1|3054.3|3066.8|3054.3|0
1686318300000|2023-06-09 13:45:00|3069.1|3053.1|3069.1|3053.6|3069.1|3054.6|3067.8|3053.1|0
1686318600000|2023-06-09 13:50:00||3054.6||3054.8||3054.8||3054.6|0
1686318900000|2023-06-09 13:55:00|3072.1|3055.1|3071.6|3055.8|3072.1|3061.1|3068.8|3055.1|24
1686319200000|2023-06-09 14:00:00||3056.1||3056.1||3056.1||3056.1|0
1686319800000|2023-06-09 14:10:00|3070.6|3055.8|3069.8|3055.6|3071.6|3055.8|3068.6|3052.6|11
1686320100000|2023-06-09 14:15:00|3069.6|3056.6|3072.1|3058.1|3074.6|3062.3|3069.6|3056.6|22
1686554100000|2023-06-12 07:15:00|3072.1|3058.1|3072.1|3058.1|3072.1|3058.1|3072.1|3058.1|0
1686555900000|2023-06-12 07:45:00|3074.6|3062.6|3077.6|3066.3|3077.6|3066.3|3074.6|3062.6|0
1686556200000|2023-06-12 07:50:00|3083.3|3067.1|3081.6|3067.8|3083.3|3068.3|3081.6|3067.1|2
1686556500000|2023-06-12 07:55:00|3082.1|3068.1|3082.8|3068.8|3082.8|3073.6|3082.1|3067.8|0
1686556800000|2023-06-12 08:00:00|3082.6|3069.6|3082.6|3069.6|3082.6|3072.6|3082.6|3069.6|1
1686557100000|2023-06-12 08:05:00|3082.3|3068.8|3081.3|3068.8|3082.6|3068.8|3081.3|3068.8|0
1686557400000|2023-06-12 08:10:00|3082.1|3068.6|3082.6|3067.8|3082.6|3068.6|3077.6|3067.6|6
1686557700000|2023-06-12 08:15:00|3082.1|3067.6|3078.1|3061.1|3082.1|3067.6|3074.6|3061.1|46
1686558000000|2023-06-12 08:20:00|3077.6|3060.8|3077.6|3062.1|3077.6|3062.1|3077.1|3060.8|6
1686558300000|2023-06-12 08:25:00|3077.3|3062.6|3077.3|3062.1|3077.3|3062.6|3077.3|3061.6|0
1686558600000|2023-06-12 08:30:00|3076.6||3076.1||3076.6||3075.8||0
1686558900000|2023-06-12 08:35:00|3075.8||3076.1||3076.1||3075.8||0
1686559200000|2023-06-12 08:40:00|3075.8|3062.3|3075.8|3063.6|3075.8|3063.6|3075.8|3062.3|10
1686559500000|2023-06-12 08:45:00|3076.1|3064.3|3076.1|3063.8|3076.1|3065.3|3076.1|3063.8|0
1686559800000|2023-06-12 08:50:00|3077.6|3063.6|3077.6|3066.6|3077.6|3066.6|3077.6|3063.6|0
1686560100000|2023-06-12 08:55:00|3078.6|3066.8|3082.1|3067.6|3082.3|3067.6|3078.6|3066.6|3
1686560400000|2023-06-12 09:00:00|3082.6|3067.8|3083.1|3071.8|3083.1|3071.8|3082.6|3067.8|0
1686560700000|2023-06-12 09:05:00|3083.3|3072.1|3086.8|3072.6|3088.1|3072.6|3083.3|3069.3|11
1686561000000|2023-06-12 09:10:00|3088.1|3072.8|3086.6|3072.6|3088.1|3073.1|3086.6|3072.6|0
1686561300000|2023-06-12 09:15:00||3071.1||3072.8||3072.8||3071.1|0
1686561600000|2023-06-12 09:20:00|3089.1|3073.1|3089.1|3075.1|3089.1|3075.1|3089.1|3073.1|140
1686561900000|2023-06-12 09:25:00|3088.6|3075.6|3088.6|3075.8|3088.6|3075.8|3088.6|3074.1|3
1686562200000|2023-06-12 09:30:00|3087.6|3076.1|3087.6|3073.3|3087.6|3076.1|3087.6|3073.3|0
1686562500000|2023-06-12 09:35:00|3087.3|3073.6|3087.3|3072.8|3087.3|3073.6|3087.3|3072.3|0
1686562800000|2023-06-12 09:40:00|3083.3|3073.6|3087.3|3075.1|3087.3|3075.3|3083.3|3073.6|0
1686563100000|2023-06-12 09:45:00|3087.6|3076.6|3092.6|3078.8|3092.6|3079.8|3087.6|3076.6|23
1686563400000|2023-06-12 09:50:00|3092.3|3079.1|3092.3|3078.8|3092.3|3079.1|3092.3|3078.8|0
1686563700000|2023-06-12 09:55:00|3092.6|3080.6|3092.6|3081.6|3092.6|3081.6|3092.6|3080.6|5
1686564000000|2023-06-12 10:00:00|3093.6|3082.3|3099.6|3086.6|3100.6|3086.6|3093.6|3082.3|25
1686564300000|2023-06-12 10:05:00|3100.6|3084.8|3098.1|3083.6|3100.6|3084.8|3098.1|3083.6|141
1686564600000|2023-06-12 10:10:00|3099.3|3082.3|3097.3|3082.6|3099.3|3082.8|3097.3|3081.8|5
1686564900000|2023-06-12 10:15:00|3097.1|3083.1|3097.1|3083.6|3097.1|3083.8|3097.1|3082.6|3
1686565200000|2023-06-12 10:20:00|3096.8|3082.8|3094.3|3080.6|3096.8|3083.6|3094.3|3080.6|28
1686565500000|2023-06-12 10:25:00|3093.3|3077.3|3092.1|3078.1|3093.3|3078.1|3092.1|3077.3|1
1686565800000|2023-06-12 10:30:00|3091.3|3077.3|3087.6|3074.8|3092.3|3078.1|3087.6|3074.8|12
1686566100000|2023-06-12 10:35:00||3074.3||3075.3||3075.3||3074.3|0
1686566400000|2023-06-12 10:40:00|3091.6|3076.6|3092.3|3078.6|3092.3|3079.8|3088.6|3076.6|29
1686566700000|2023-06-12 10:45:00||3076.6||3078.3||3078.3||3076.6|0
1686567000000|2023-06-12 10:50:00|3093.1|3078.8|3090.3|3076.6|3093.1|3079.6|3090.3|3076.6|20
1686567300000|2023-06-12 10:55:00|3090.1|3076.3|3088.8|3074.8|3090.1|3076.3|3083.6|3072.1|56
1686567600000|2023-06-12 11:00:00|3090.3|3074.6|3090.1|3076.8|3090.3|3076.8|3090.1|3074.6|0
1686567900000|2023-06-12 11:05:00|3090.3|3077.1|3090.3|3079.1|3090.3|3079.1|3090.3|3077.1|0
1686568200000|2023-06-12 11:10:00|3094.6|3078.8|3094.6|3080.1|3094.6|3080.1|3094.6|3078.8|10
1686568500000|2023-06-12 11:15:00|3094.3|3079.8|3092.1|3077.6|3094.3|3079.8|3089.3|3077.6|0
1686568800000|2023-06-12 11:20:00|3093.6|3077.8|3094.3|3078.6|3094.6|3078.6|3093.6|3077.8|0
1686569100000|2023-06-12 11:25:00|3094.1|3078.3|3093.8|3076.6|3094.1|3080.8|3089.3|3076.6|31
1686569400000|2023-06-12 11:30:00|3093.6|3077.1|3089.6|3076.6|3093.6|3077.6|3087.6|3076.3|0
1686569700000|2023-06-12 11:35:00|3090.3|3076.8|3084.6|3074.6|3090.3|3076.8|3084.6|3074.6|75
1686570000000|2023-06-12 11:40:00|3087.6|3073.1|3082.6|3072.6|3087.6|3074.6|3082.6|3071.1|34
1686570300000|2023-06-12 11:45:00|3086.6|3072.8|3086.6|3074.3|3086.6|3074.3|3086.1|3070.6|15
1686570600000|2023-06-12 11:50:00|3086.8|3074.6|3086.6|3074.6|3087.6|3075.3|3086.6|3074.6|35
1686570900000|2023-06-12 11:55:00||3073.3||3074.1||3074.1||3073.1|35
1686571200000|2023-06-12 12:00:00||3073.6||3072.6||3074.1||3072.6|0
1686571500000|2023-06-12 12:05:00|3084.6|3072.8|3085.3|3070.8|3085.3|3076.6|3084.6|3070.3|26
1686571800000|2023-06-12 12:10:00|3085.6||3083.6||3085.6||3083.6||0
1686572100000|2023-06-12 12:15:00|3083.1||3082.3||3083.6||3082.3||0
1686572700000|2023-06-12 12:25:00||3070.6||3068.1||3070.6||3067.1|1
1686573000000|2023-06-12 12:30:00||3068.3||3069.6||3069.6||3068.3|0
1686573300000|2023-06-12 12:35:00||3069.8||3069.8||3069.8||3069.8|50
1686573600000|2023-06-12 12:40:00|3082.1|3069.6|3080.1|3069.3|3082.1|3069.8|3080.1|3069.3|1
1686573900000|2023-06-12 12:45:00|3079.6|3068.3|3079.1|3067.6|3079.6|3068.3|3079.1|3067.3|0
1686574500000|2023-06-12 12:55:00|3078.6||3078.3||3078.6||3078.3||0
1686575100000|2023-06-12 13:05:00|3077.8|3067.3|3077.6|3065.6|3077.8|3067.3|3077.6|3065.3|3
1686575400000|2023-06-12 13:10:00|3077.3|3065.3|3077.6|3065.6|3077.6|3065.6|3077.3|3065.3|10
1686575700000|2023-06-12 13:15:00||3065.8||3066.1||3066.1||3065.8|0
1686576000000|2023-06-12 13:20:00||3066.6||3066.8||3066.8||3066.6|2
1686576300000|2023-06-12 13:25:00||3067.1||3067.1||3067.1||3067.1|51
1686576600000|2023-06-12 13:30:00||3066.8||3067.1||3067.1||3066.8|1
1686576900000|2023-06-12 13:35:00|3077.3|3066.8|3077.3|3066.8|3077.3|3066.8|3077.3|3066.8|74
1686577200000|2023-06-12 13:40:00|3077.1|3067.6|3076.1|3065.3|3077.1|3067.6|3076.1|3065.3|52
1686577500000|2023-06-12 13:45:00|3075.3|3065.6|3073.6|3062.6|3075.3|3065.6|3071.8|3062.6|33
1686577800000|2023-06-12 13:50:00|3073.3|3062.3|3073.3|3062.6|3073.6|3062.6|3071.1|3062.3|86
1686578100000|2023-06-12 13:55:00|3073.1||3073.3||3073.3||3073.1||7
1686578400000|2023-06-12 14:00:00|3073.6|3062.3|3077.3|3062.3|3077.3|3062.3|3073.6|3062.3|13
1686578700000|2023-06-12 14:05:00|3074.8|3062.6|3073.3|3062.6|3074.8|3062.6|3073.3|3062.6|0
1686579300000|2023-06-12 14:15:00|3071.8|3062.8|3071.6|3062.8|3071.8|3062.8|3071.6|3062.6|0
1686640500000|2023-06-13 07:15:00|3071.6|3062.8|3071.6|3062.8|3071.6|3062.8|3071.6|3062.8|0
1686642000000|2023-06-13 07:40:00|3080.3|3062.6|3080.3|3063.3|3080.3|3063.3|3071.6|3062.6|0
1686642300000|2023-06-13 07:45:00|3079.3||3075.1||3079.3||3075.1||0
1686642600000|2023-06-13 07:50:00|3075.3|3063.1|3072.6|3058.8|3075.3|3063.1|3072.6|3057.6|11
1686642900000|2023-06-13 07:55:00|3072.3|3059.3|3068.8|3057.1|3072.6|3059.6|3068.8|3057.1|2
1686643200000|2023-06-13 08:00:00|3067.6|3056.8|3067.6|3053.6|3067.6|3056.8|3064.6|3050.3|10
1686643500000|2023-06-13 08:05:00|3068.6|3053.1|3070.1|3054.3|3070.1|3054.6|3068.6|3052.6|1
1686643800000|2023-06-13 08:10:00|3069.6|3061.6|3070.1|3053.8|3070.1|3061.6|3069.3|3052.8|0
1686644100000|2023-06-13 08:15:00|3066.6|3053.6|3066.8|3051.6|3070.1|3054.1|3066.6|3051.6|3
1686644400000|2023-06-13 08:20:00|3067.3|3051.8|3054.8|3045.3|3067.3|3051.8|3054.8|3044.8|26
1686644700000|2023-06-13 08:25:00|3061.1|3044.1|3062.1|3045.6|3063.3|3046.6|3056.3|3043.8|177
1686645000000|2023-06-13 08:30:00|3062.3|3045.8|3062.8|3046.1|3063.1|3046.6|3059.8|3045.8|10
1686645300000|2023-06-13 08:35:00|3063.3|3046.3|3064.1|3049.6|3064.3|3049.8|3063.3|3046.3|0
1686645600000|2023-06-13 08:40:00|3063.8|3049.3|3063.8|3049.3|3064.6|3049.3|3063.3|3049.3|115
1686645900000|2023-06-13 08:45:00|3064.3||3065.3||3065.3||3063.8||0
1686646200000|2023-06-13 08:50:00|3064.3|3049.6|3066.8|3049.6|3067.1|3049.8|3063.6|3049.3|0
1686646500000|2023-06-13 08:55:00|3064.6|3049.3|3060.6|3045.8|3064.6|3049.6|3060.6|3045.8|28
1686646800000|2023-06-13 09:00:00|3059.6|3045.6|3058.1|3042.6|3059.6|3045.6|3056.1|3041.3|7
1686647100000|2023-06-13 09:05:00|3058.8|3042.8|3057.8|3042.8|3059.3|3042.8|3057.8|3042.8|0
1686647400000|2023-06-13 09:10:00|3057.3|3042.6|3054.8|3042.1|3057.3|3042.6|3054.8|3042.1|0
1686647700000|2023-06-13 09:15:00|3056.8||3056.3||3056.8||3056.3||0
1686648000000|2023-06-13 09:20:00|3055.8||3056.8||3056.8||3055.8||0
1686648300000|2023-06-13 09:25:00|3058.1||3058.6||3058.6||3058.1||5
1686648600000|2023-06-13 09:30:00|3059.1|3042.3|3058.6|3042.3|3059.3|3049.1|3058.3|3042.1|5
1686648900000|2023-06-13 09:35:00|3052.6|3042.6|3060.3|3044.6|3060.6|3044.6|3052.6|3042.6|0
1686649200000|2023-06-13 09:40:00|3060.1|3044.8|3060.3|3044.8|3060.3|3044.8|3060.1|3044.8|0
1686649500000|2023-06-13 09:45:00|3060.6|3045.1|3062.3|3047.1|3062.3|3047.1|3060.6|3045.1|0
1686649800000|2023-06-13 09:50:00|3061.6|3046.8|3060.6|3043.3|3062.3|3050.3|3060.6|3043.3|23
1686650100000|2023-06-13 09:55:00|3060.3|3043.6|3057.6|3044.3|3061.1|3045.3|3057.6|3043.6|0
1686650400000|2023-06-13 10:00:00|3057.3|3044.6|3054.6|3040.8|3057.3|3045.3|3054.6|3040.8|53
1686650700000|2023-06-13 10:05:00|3056.8|3041.6|3057.6|3044.1|3057.6|3044.1|3056.8|3041.6|0
1686651000000|2023-06-13 10:10:00|3058.3|3044.8|3059.6|3045.6|3059.6|3046.1|3058.3|3044.8|11
1686651300000|2023-06-13 10:15:00||3045.1||3044.6||3045.1||3043.8|0
1686651900000|2023-06-13 10:25:00|3059.3||3059.1||3059.6||3059.1||0
1686652500000|2023-06-13 10:35:00|||||||||2
1686653100000|2023-06-13 10:45:00|3058.8|3045.1|3058.8|3045.1|3058.8|3045.1|3058.8|3045.1|0
1686653400000|2023-06-13 10:50:00|3059.1|3046.6|3059.1|3045.1|3059.1|3046.6|3059.1|3045.1|3
1686654000000|2023-06-13 11:00:00|3058.8|3044.6|3054.8|3037.6|3058.8|3044.6|3054.8|3037.6|13
1686654300000|2023-06-13 11:05:00|3054.6|3037.8|3054.6|3039.6|3054.6|3039.6|3054.6|3037.8|1
1686654600000|2023-06-13 11:10:00||3038.6||3039.8||3040.1||3038.1|0
1686654900000|2023-06-13 11:15:00|3056.8|3040.3|3057.6|3041.3|3057.6|3041.8|3056.8|3040.3|7
1686655200000|2023-06-13 11:20:00|3057.3|3041.6|3057.6|3040.6|3057.6|3041.6|3057.3|3040.3|7
1686655500000|2023-06-13 11:25:00|3057.3|3040.3|3057.6|3041.6|3057.6|3041.6|3057.1|3040.3|0
1686655800000|2023-06-13 11:30:00|3057.3|3041.8|3057.3|3041.6|3057.6|3041.8|3057.3|3041.6|0
1686656100000|2023-06-13 11:35:00||3042.1||3043.6||3043.6||3041.8|0
1686656400000|2023-06-13 11:40:00|3057.1|3041.8|3054.6|3040.1|3057.3|3041.8|3054.6|3039.8|1
1686656700000|2023-06-13 11:45:00|3054.3||3054.3||3054.3||3054.3||0
1686657000000|2023-06-13 11:50:00|3053.6||3053.6||3053.6||3053.6||0
1686657300000|2023-06-13 11:55:00||3040.3||3042.6||3042.6||3040.3|0
1686657600000|2023-06-13 12:00:00|3052.6|3040.6|3051.3|3038.6|3052.6|3040.6|3051.3|3038.1|39
1686657900000|2023-06-13 12:05:00|3053.6|3038.3|3054.1|3038.6|3054.1|3039.1|3053.6|3038.3|0
1686658200000|2023-06-13 12:10:00||3039.3||3039.6||3039.6||3039.3|0
1686658500000|2023-06-13 12:15:00|3054.3|3039.8|3053.6|3039.6|3054.3|3039.8|3053.6|3039.6|0
1686659100000|2023-06-13 12:25:00|3054.3|3039.8|3054.3|3040.1|3054.3|3040.1|3054.3|3039.8|0
1686659400000|2023-06-13 12:30:00|3053.6|3040.3|3054.3|3041.8|3054.3|3043.1|3053.6|3040.3|10
1686659700000|2023-06-13 12:35:00|3053.6|3041.3|3053.6|3040.8|3053.6|3041.6|3049.1|3040.8|341
1686660000000|2023-06-13 12:40:00||3040.1||3041.1||3041.1||3040.1|0
1686660300000|2023-06-13 12:45:00|3054.3|3041.3|3057.3|3045.3|3057.3|3045.6|3054.3|3041.3|21
1686660600000|2023-06-13 12:50:00|3057.6|3046.6|3057.6|3045.8|3057.6|3046.6|3057.3|3045.8|3
1686660900000|2023-06-13 12:55:00||3043.3||3043.8||3044.1||3043.1|0
1686661200000|2023-06-13 13:00:00|3059.1|3044.1|3059.6|3049.8|3059.6|3049.8|3059.1|3044.1|131
1686661500000|2023-06-13 13:05:00|3062.3|3048.8|3064.3|3050.3|3064.3|3050.3|3062.3|3048.8|347
1686661800000|2023-06-13 13:10:00|3064.1|3050.6|3063.8|3049.6|3064.3|3050.6|3059.6|3047.8|10
1686662100000|2023-06-13 13:15:00|3064.3|3049.8|3064.6|3050.3|3064.6|3050.6|3064.3|3049.8|0
1686662400000|2023-06-13 13:20:00|3064.3|3050.8|3064.3|3051.3|3064.3|3053.6|3064.3|3050.6|25
1686662700000|2023-06-13 13:25:00||3051.6||3053.6||3053.6||3051.6|0
1686663000000|2023-06-13 13:30:00|3064.6|3054.1|3068.6|3056.6|3068.6|3056.8|3064.6|3054.1|21
1686663300000|2023-06-13 13:35:00|3069.6|3057.1|3071.6|3059.6|3071.6|3059.6|3069.6|3057.1|21
1686663600000|2023-06-13 13:40:00|3071.1|3057.6|3071.1|3058.6|3071.1|3058.6|3071.1|3057.1|0
1686663900000|2023-06-13 13:45:00||3057.6||3057.8||3057.8||3057.6|0
1686664200000|2023-06-13 13:50:00|3070.6|3058.6|3070.6|3058.8|3070.6|3058.8|3070.6|3058.6|0
1686664500000|2023-06-13 13:55:00|3070.3|3058.6|3070.3|3059.1|3070.3|3059.1|3070.3|3057.8|7
1686664800000|2023-06-13 14:00:00||3058.6||3048.6||3058.6||3044.6|1
1686665100000|2023-06-13 14:05:00|3071.3|3057.6|3071.3|3058.8|3071.3|3058.8|3071.3|3057.6|5
1686665400000|2023-06-13 14:10:00|3072.8|3061.6|3072.8|3062.8|3072.8|3062.8|3072.8|3058.8|11
1686665700000|2023-06-13 14:15:00|3074.6|3063.1|3074.6|3063.8|3074.6|3063.8|3074.6|3063.1|5
1686729600000|2023-06-14 08:00:00|3083.6|3068.8|3084.6|3070.3|3085.8|3070.3|3083.6|3068.8|4
1686729900000|2023-06-14 08:05:00||3069.6||3070.3||3070.8||3068.8|5
1686730200000|2023-06-14 08:10:00|3087.1|3070.1|3086.6|3070.3|3087.8|3070.8|3086.6|3070.1|5
1686730500000|2023-06-14 08:15:00|3087.3|3070.6|3087.6|3072.1|3087.6|3072.1|3087.1|3070.3|0
1686730800000|2023-06-14 08:20:00|3084.6|3071.8|3084.6|3070.3|3084.6|3071.8|3084.6|3070.3|0
1686731100000|2023-06-14 08:25:00|3087.6|3071.1|3087.3|3071.8|3088.6|3076.6|3087.1|3070.3|3
1686731400000|2023-06-14 08:30:00|3088.3|3072.1|3087.8|3073.6|3088.6|3073.6|3087.8|3071.8|0
1686731700000|2023-06-14 08:35:00|3088.6|3073.8|3088.8|3072.6|3089.8|3073.8|3087.6|3072.6|0
1686732000000|2023-06-14 08:40:00|3088.1|3073.6|3086.6|3073.6|3088.1|3073.6|3086.6|3073.6|0
1686732300000|2023-06-14 08:45:00|3084.6|3072.8|3084.6|3070.8|3084.6|3072.8|3084.6|3070.8|0
1686732600000|2023-06-14 08:50:00|3084.3|3070.3|3082.6|3070.3|3084.3|3070.3|3082.6|3070.3|0
1686732900000|2023-06-14 08:55:00|3082.3||3082.3||3082.3||3082.3||0
1686733200000|2023-06-14 09:00:00|||||||||135
1686733800000|2023-06-14 09:10:00|||||||||10
1686734400000|2023-06-14 09:20:00|3082.6|3070.6|3084.6|3071.1|3084.6|3071.3|3082.6|3070.6|2
1686734700000|2023-06-14 09:25:00||3071.3||3071.6||3072.8||3071.3|300
1686735000000|2023-06-14 09:30:00|3081.6|3073.1|3090.6|3076.6|3091.3|3076.6|3081.6|3072.8|102
1686735300000|2023-06-14 09:35:00|3086.8|3078.6|3093.8|3078.8|3093.8|3078.8|3086.8|3078.6|407
1686735600000|2023-06-14 09:40:00|3094.6|3079.6|3094.6|3082.1|3094.6|3082.1|3094.3|3079.6|0
1686735900000|2023-06-14 09:45:00|3096.1|3082.6|3100.8|3089.8|3100.8|3089.8|3096.1|3082.6|63
1686736200000|2023-06-14 09:50:00|3100.1|3090.1|3101.6|3089.8|3104.1|3090.3|3098.3|3089.8|10
1686736500000|2023-06-14 09:55:00|3101.1||3100.6||3101.1||3100.6||20
1686736800000|2023-06-14 10:00:00|3100.3|3086.6|3099.3|3086.6|3100.3|3086.6|3099.3|3086.6|15
1686737100000|2023-06-14 10:05:00|3099.1||3098.3||3099.1||3098.3||33
1686737400000|2023-06-14 10:10:00|3097.8|3086.3|3097.8|3086.6|3097.8|3086.6|3097.6|3085.8|10
1686737700000|2023-06-14 10:15:00|3097.6||3097.6||3097.6||3097.6||0
1686738000000|2023-06-14 10:20:00||3085.1||3085.3||3085.8||3084.6|10
1686738300000|2023-06-14 10:25:00|3097.3|3085.1|3097.3|3084.3|3097.3|3085.3|3097.3|3084.3|0
1686738600000|2023-06-14 10:30:00||3084.6||3084.1||3085.1||3084.1|0
1686738900000|2023-06-14 10:35:00|3097.1|3084.3|3097.1|3084.1|3097.1|3084.3|3094.6|3084.1|10
1686739200000|2023-06-14 10:40:00||3084.6||3084.6||3084.6||3084.6|0
1686739500000|2023-06-14 10:45:00|3097.3||3097.6||3097.6||3097.3||0
1686740100000|2023-06-14 10:55:00||3084.1||3081.1||3084.1||3080.8|24
1686740400000|2023-06-14 11:00:00|3094.6|3079.8|3094.6|3079.8|3097.1|3080.1|3093.1|3077.6|10
1686740700000|2023-06-14 11:05:00||3081.6||3080.6||3083.6||3080.1|0
1686741000000|2023-06-14 11:10:00|3096.3|3080.3|3096.6|3081.1|3097.6|3081.1|3096.3|3080.1|0
1686741300000|2023-06-14 11:15:00||3081.3||3081.1||3081.3||3080.8|0
1686741600000|2023-06-14 11:20:00|3095.3|3079.8|3096.6|3082.1|3096.6|3082.1|3094.6|3079.8|6
1686741900000|2023-06-14 11:25:00|3096.1|3082.3|3095.6|3082.3|3096.1|3082.3|3095.6|3082.3|0
1686742200000|2023-06-14 11:30:00||3082.6||3082.8||3082.8||3082.3|3
1686742500000|2023-06-14 11:35:00||3083.1||3083.3||3083.3||3082.6|2
1686742800000|2023-06-14 11:40:00||3083.1||3082.8||3083.1||3082.6|0
1686743100000|2023-06-14 11:45:00||3083.1||3083.3||3083.3||3082.6|0
1686743400000|2023-06-14 11:50:00||3083.6||3083.6||3083.6||3082.8|0
1686743700000|2023-06-14 11:55:00||3083.3||3082.8||3083.3||3082.6|0
1686744000000|2023-06-14 12:00:00||3082.6||3083.6||3083.6||3082.6|0
1686744300000|2023-06-14 12:05:00||3083.8||3082.8||3084.3||3082.6|0
1686744600000|2023-06-14 12:10:00||3082.6||3082.6||3086.8||3082.6|0
1686745200000|2023-06-14 12:20:00||3082.8||3082.8||3082.8||3082.8|0
1686745500000|2023-06-14 12:25:00||3082.6||3083.1||3083.6||3082.6|0
1686745800000|2023-06-14 12:30:00|3096.1|3085.1|3097.6|3086.3|3097.6|3086.3|3096.1|3085.1|46
1686746100000|2023-06-14 12:35:00||3086.1||3086.6||3086.6||3086.1|75
1686746400000|2023-06-14 12:40:00|3096.6|3086.1|3096.6|3083.1|3096.6|3086.1|3096.6|3083.1|9
1686746700000|2023-06-14 12:45:00|3094.6|3083.3|3094.6|3083.1|3094.6|3083.3|3094.6|3083.1|0
1686747000000|2023-06-14 12:50:00|||||||||55
1686747300000|2023-06-14 12:55:00|3094.3|3081.8|3092.3|3079.8|3094.3|3081.8|3092.3|3079.8|46
1686747600000|2023-06-14 13:00:00||3079.1||3080.3||3080.3||3079.1|1
1686747900000|2023-06-14 13:05:00|3092.1|3080.6|3091.6|3080.3|3092.3|3081.6|3091.6|3080.3|31
1686748200000|2023-06-14 13:10:00|3091.3|3078.3|3087.6|3077.8|3091.3|3078.6|3087.6|3077.6|12
1686748500000|2023-06-14 13:15:00|3080.6|3077.6|3087.6|3073.3|3087.6|3077.6|3080.6|3072.3|13
1686748800000|2023-06-14 13:20:00|3083.8|3073.6|3083.8|3072.6|3083.8|3073.6|3083.8|3072.6|0
1686749100000|2023-06-14 13:25:00||3072.8||3073.1||3073.1||3072.8|30
1686749400000|2023-06-14 13:30:00|3083.6|3072.1|3083.6|3070.6|3083.6|3072.1|3083.6|3070.3|1
1686749700000|2023-06-14 13:35:00|3083.8|3070.8|3083.3|3070.3|3083.8|3071.1|3083.3|3070.3|0
1686750000000|2023-06-14 13:40:00|3082.8|3070.6|3083.1|3070.6|3083.1|3070.6|3082.8|3070.6|0
1686750300000|2023-06-14 13:45:00|3083.6||3083.6||3083.6||3083.6||0
1686750600000|2023-06-14 13:50:00||3070.8||3071.6||3071.6||3070.8|0
1686750900000|2023-06-14 13:55:00|3083.8|3071.8|3083.8|3072.1|3083.8|3072.3|3083.8|3071.8|11
1686751200000|2023-06-14 14:00:00||3071.6||3071.6||3071.6||3071.6|3
1686751500000|2023-06-14 14:05:00|3091.1|3071.8|3089.3|3075.8|3092.3|3075.8|3089.3|3071.8|13
1686751800000|2023-06-14 14:10:00|3087.1|3076.6|3089.3|3079.1|3089.3|3079.1|3087.1|3076.6|16
1686752100000|2023-06-14 14:15:00|3092.1||3092.3||3092.3||3092.1||10
1686814200000|2023-06-15 07:30:00|3093|3079.7|3094.9|3081.6|3094.9|3081.6|3093|3079.7|0
1686814500000|2023-06-15 07:35:00|3095.5|3082.2|3083.5|3067.2|3096|3082.7|3082.7|3067.2|0
1686814800000|2023-06-15 07:40:00|3085.2|3067.5|3086.2|3069|3086.2|3071.7|3085.2|3067.5|0
1686815100000|2023-06-15 07:45:00|3086|3069.2|3086.2|3072.7|3086.2|3072.7|3077.2|3068.5|1
1686815400000|2023-06-15 07:50:00|3085.2||3086.2||3086.2||3085.2||0
1686815700000|2023-06-15 07:55:00||3073.2||3073||3073.5||3072.7|0
1686816000000|2023-06-15 08:00:00|3083.2|3072.7|3084.2|3072.7|3086.2|3072.7|3083.2|3072.7|1
1686816300000|2023-06-15 08:05:00|3086.2|3076.2|3086.2|3072.7|3086.2|3076.2|3086.2|3072.7|1
1686816600000|2023-06-15 08:10:00|3085.7|3068|3081.7|3070.5|3085.7|3070.5|3081.7|3068|10
1686816900000|2023-06-15 08:15:00|3081.5||3080.2||3082.2||3080.2||0
1686817200000|2023-06-15 08:20:00|3079.2|3067.2|3079.2|3067.2|3079.2|3067.2|3079.2|3067.2|12
1686818100000|2023-06-15 08:35:00|3078.2|3070.2|3079.2|3067.2|3079.2|3070.2|3078.2|3067.2|11
1686818400000|2023-06-15 08:40:00|3078.2|3067|3077.2|3062.2|3078.2|3067|3074.5|3061.2|32
1686818700000|2023-06-15 08:45:00|3074.2|3061.7|3074.2|3060.2|3074.2|3062.7|3074.2|3059.7|0
1686819000000|2023-06-15 08:50:00|3070.2|3060.7|3074.2|3060.5|3074.2|3061|3070.2|3060.2|7
1686819300000|2023-06-15 08:55:00|3071.2|3060.2|3073.2|3061.2|3074.2|3061.5|3071.2|3060.2|6
1686819600000|2023-06-15 09:00:00|3074.2|3061.7|3074.2|3065.5|3077.2|3065.5|3074.2|3061.2|2
1686819900000|2023-06-15 09:05:00|3072.2|3065.2|3072.2|3062.2|3072.2|3065.2|3072.2|3061.2|8
1686820200000|2023-06-15 09:10:00|3074.2|3064.2|3074.2|3062.5|3074.2|3064.2|3074.2|3062.5|2
1686820500000|2023-06-15 09:15:00|3073.2|3062.7|3073.2|3062.7|3073.2|3062.7|3073.2|3062.7|0
1686820800000|2023-06-15 09:20:00|3074.2|3065.2|3074.2|3062.7|3074.2|3065.2|3074.2|3062.7|2
1686821100000|2023-06-15 09:25:00|3075.2|3063.5|3075.2|3063.2|3075.2|3066.2|3075.2|3062.7|5
1686821400000|2023-06-15 09:30:00|3074.2||3074.2||3074.2||3074.2||0
1686821700000|2023-06-15 09:35:00|3073.5||3073.5||3073.5||3073.5||0
1686822000000|2023-06-15 09:40:00|3072.2||3073.5||3073.5||3072.2||2
1686822600000|2023-06-15 09:50:00|3071.2|3062.7|3072.2|3060.5|3073.5|3062.7|3071.2|3060.5|6
1686822900000|2023-06-15 09:55:00|3070.2|3059.2|3072.2|3060|3072.2|3060.5|3070.2|3059.2|1
1686823200000|2023-06-15 10:00:00||3059.5||3060.5||3060.5||3059.2|0
1686823500000|2023-06-15 10:05:00|3072|3059.2|3069.2|3057.7|3072|3059.2|3069.2|3057.7|2
1686823800000|2023-06-15 10:10:00|3072.2|3058.2|3070.7|3060.2|3072.2|3061.2|3070.7|3058.2|2
1686824100000|2023-06-15 10:15:00|3068.5|3057.7|3065.7|3055.7|3068.5|3057.7|3065.7|3055.7|12
1686824400000|2023-06-15 10:20:00|3065.2||3065.7||3065.7||3065.2||11
1686824700000|2023-06-15 10:25:00|3070|3057.5|3068.2|3058.2|3070.7|3058.5|3068.2|3057.5|41
1686825000000|2023-06-15 10:30:00||3056.5||3056.5||3056.5||3056.5|1
1686825300000|2023-06-15 10:35:00|3068|3056.2|3067|3055.7|3068|3056.2|3067|3055.7|4
1686825600000|2023-06-15 10:40:00|3067.2||3066.2||3067.5||3066.2||0
1686825900000|2023-06-15 10:45:00|3066|3054.2|3066.2|3051.7|3066.2|3054.2|3065.5|3050|11
1686826200000|2023-06-15 10:50:00|3067|3050.5|3066.5|3050.7|3067.5|3051.2|3066.2|3050.5|0
1686826500000|2023-06-15 10:55:00|3066.7|3051|3068|3051.7|3068|3051.7|3066.7|3051|0
1686826800000|2023-06-15 11:00:00|3063.2|3052|3068.2|3053|3069.2|3054|3063.2|3052|7
1686827100000|2023-06-15 11:05:00|3068|3053.5|3063.2|3050.2|3068.2|3053.5|3063.2|3050.2|0
1686827400000|2023-06-15 11:10:00||3051||3051.2||3051.5||3050.2|0
1686828000000|2023-06-15 11:20:00|3067.5|3043|3055.5|3045.7|3067.5|3045.7|3053.7|3043|30
1686828300000|2023-06-15 11:25:00||3046||3043.2||3046||3043.2|0
1686828600000|2023-06-15 11:30:00||3043.5||3043||3044.2||3043|10
1686828900000|2023-06-15 11:35:00|3054.7|3043.5|3055.7|3045|3055.7|3046.5|3054.5|3043|20
1686829200000|2023-06-15 11:40:00|3056.7|3044.7|3058|3045.7|3058.5|3046|3056.7|3044.7|120
1686829500000|2023-06-15 11:45:00|3058.7|3045.5|3058.7|3045.7|3058.7|3046|3058.7|3045.2|50
1686829800000|2023-06-15 11:50:00|3058.5|3045|3058.2|3045|3058.5|3045|3058.2|3045|0
1686830100000|2023-06-15 11:55:00|3055.7|3043|3056.5|3044|3059.2|3044|3055.7|3043|10
1686830400000|2023-06-15 12:00:00|3059.2|3044.2|3058.5|3044.7|3059.5|3044.7|3057|3044|0
1686830700000|2023-06-15 12:05:00|3057.5|3045|3059.7|3047|3059.7|3047|3057|3045|0
1686831000000|2023-06-15 12:10:00|3060.5|3047.2|3063.7|3052.7|3063.7|3052.7|3058.5|3047.2|10
1686831300000|2023-06-15 12:15:00||3050.5||3050.7||3050.7||3049.7|2
1686831600000|2023-06-15 12:20:00||3050.2||3052.5||3052.5||3050|1
1686831900000|2023-06-15 12:25:00||3052.7||3049.5||3052.7||3049.2|1
1686832200000|2023-06-15 12:30:00||3049.7||3051.7||3052.2||3049.5|0
1686832500000|2023-06-15 12:35:00|||||||||101
1686832800000|2023-06-15 12:40:00||3051||3048.5||3051||3048.5|2
1686833100000|2023-06-15 12:45:00||3048.7||3051.5||3051.7||3048.7|5
1686833400000|2023-06-15 12:50:00|3069.2|3051.7|3068.7|3052.2|3070.2|3053.7|3068.7|3051.5|9
1686833700000|2023-06-15 12:55:00|3068.5|3052|3067.7|3051.5|3068.5|3053|3067.7|3051.5|0
1686834000000|2023-06-15 13:00:00|3065.7|3051.7|3065.7|3053.5|3065.7|3053.5|3065.7|3051.5|0
1686834300000|2023-06-15 13:05:00|3067.7|3053|3067.7|3054.5|3067.7|3054.5|3067.7|3053|0
1686834600000|2023-06-15 13:10:00||3053.7||3052.7||3054||3052.7|0
1686834900000|2023-06-15 13:15:00|3067.5|3052.2|3067.7|3052.5|3067.7|3052.7|3067.2|3052|0
1686835200000|2023-06-15 13:20:00|3067.5|3052.2|3065.7|3051|3067.7|3052.5|3065.7|3050.7|1
1686835500000|2023-06-15 13:25:00|3067.7|3050.7|3067.7|3051|3067.7|3052.5|3067.5|3050.7|1
1686835800000|2023-06-15 13:30:00|3067.2|3050.7|3065.5|3051.7|3067.7|3051.7|3065|3050.5|100
1686836100000|2023-06-15 13:35:00|3066||3065.5||3066||3065.5||0
1686836400000|2023-06-15 13:40:00|3066.2|3052|3067.5|3052.7|3067.5|3052.7|3066.2|3051.7|0
1686836700000|2023-06-15 13:45:00|3065.7|3052|3067.5|3052.5|3067.5|3052.5|3065.7|3051.5|4
1686837000000|2023-06-15 13:50:00|3067|3052.7|3066.2|3052.7|3067|3052.7|3066.2|3052.7|0
1686837300000|2023-06-15 13:55:00|3066.5||3066.2||3066.5||3064.5||0
1686837600000|2023-06-15 14:00:00|3066|3053.7|3066|3052.7|3066|3053.7|3066|3052.7|20
1686837900000|2023-06-15 14:05:00|3066.2|3054.7|3082.5|3054.7|3084.5|3054.7|3066.2|3054.7|13
1686838200000|2023-06-15 14:10:00|3082.2||3080.2||3082.5||3068.7||3
1686838500000|2023-06-15 14:15:00|3079.7||3079.7||3079.7||3079.7||0
1686899700000|2023-06-16 07:15:00|3079.7|3054.7|3079.7|3054.7|3079.7|3054.7|3079.7|3054.7|0
1686901500000|2023-06-16 07:45:00|3076.7|3063.2|3079.7|3063.7|3079.7|3063.7|3071.7|3063.2|0
1686901800000|2023-06-16 07:50:00|3080.7|3064.5|3080.2|3064.5|3081.7|3066|3079|3063.7|0
1686902100000|2023-06-16 07:55:00|3080|3064.7|3079.7|3065.7|3080|3065.7|3078|3063.7|27
1686902400000|2023-06-16 08:00:00|3080.5|3071.7|3081|3068.7|3081.2|3071.7|3080|3065.7|4
1686902700000|2023-06-16 08:05:00|3081.2|3072.7|3083.2|3068.7|3083.2|3072.7|3081.2|3068.7|3
1686903000000|2023-06-16 08:10:00|3083.5|3069|3085|3068.7|3085|3069|3083.5|3068.7|0
1686903300000|2023-06-16 08:15:00|3084.7||3083||3084.7||3082.7||1
1686903600000|2023-06-16 08:20:00|3082.7||3084||3084.2||3082.7||0
1686903900000|2023-06-16 08:25:00|3084.2|3069|3084.2|3069.5|3084.2|3069.5|3083.2|3068.7|67
1686904200000|2023-06-16 08:30:00|3087.5|3069.7|3088.7|3077.2|3089.5|3078.2|3087.5|3069.7|6
1686904500000|2023-06-16 08:35:00|3087.7|3072.7|3085.7|3072.7|3088.2|3076.5|3085.7|3072.7|44
1686904800000|2023-06-16 08:40:00|3084.7|3073|3084.7|3073.2|3084.7|3073.2|3084.7|3073|12
1686905100000|2023-06-16 08:45:00|3085.7|3073.5|3085.7|3073.2|3087.7|3076.7|3084.7|3073.2|2
1686905400000|2023-06-16 08:50:00|3087.2|3075|3087.2|3073.2|3087.2|3075|3087.2|3073.2|15
1686905700000|2023-06-16 08:55:00|3087|3073.7|3087.7|3073.7|3089.2|3073.7|3084.5|3073.7|29
1686906000000|2023-06-16 09:00:00|3088.2|3074|3092.2|3075.7|3092.2|3076.2|3088.2|3074|5
1686906300000|2023-06-16 09:05:00|3092.7|3076|3094.7|3081.7|3094.7|3081.7|3092.5|3076|0
1686906600000|2023-06-16 09:10:00|3094.5||3094.7||3094.7||3094.5||1
1686906900000|2023-06-16 09:15:00|3095.2|3082|3095.7|3083.5|3095.7|3084|3095.2|3081.7|22
1686907200000|2023-06-16 09:20:00|3095.2|3084|3095.2|3083.7|3095.2|3084|3095.2|3083.5|1
1686907500000|2023-06-16 09:25:00|3097|3084|3095.7|3085.7|3097|3086|3095.7|3084|10
1686907800000|2023-06-16 09:30:00|3097|3085.5|3100.5|3086.7|3100.7|3086.7|3097|3085.5|1
1686908100000|2023-06-16 09:35:00|3100.2|3087|3100.7|3089.7|3101.7|3089.7|3100.2|3087|3
1686908400000|2023-06-16 09:40:00|3101.7|3088.7|3100.7|3091|3101.7|3091|3100.7|3088.7|0
1686908700000|2023-06-16 09:45:00|3101.7|3090.2|3101.7|3092.7|3101.7|3092.7|3101.7|3089.2|8
1686909000000|2023-06-16 09:50:00|3102.7|3093|3098.7|3088.7|3103|3093.7|3098.7|3088.7|94
1686909300000|2023-06-16 09:55:00|3102.7|3089.2|3096.7|3087.2|3102.7|3090.2|3096.7|3086.2|19
1686909600000|2023-06-16 10:00:00||3087.5||3086.2||3087.5||3086.2|3
1686909900000|2023-06-16 10:05:00|3100.7|3087.5|3100.7|3087|3100.7|3087.5|3096.7|3086.7|15
1686910200000|2023-06-16 10:10:00|3100.5|3086|3096.7|3086|3100.5|3087|3095.7|3085.5|25
1686910500000|2023-06-16 10:15:00|3094.7|3086.7|3096.7|3086.7|3096.7|3087|3094.7|3085.5|12
1686910800000|2023-06-16 10:20:00|3099.7|3087|3099.7|3087.2|3099.7|3087.2|3099.5|3087|14
1686911100000|2023-06-16 10:25:00|3099.5|3086.7|3098.7|3086.7|3099.5|3086.7|3098.7|3086.7|1
1686911400000|2023-06-16 10:30:00|3098.5||3098.2||3098.5||3098.2||0
1686911700000|2023-06-16 10:35:00|3097.7|3086|3097.7|3086|3097.7|3086|3097.7|3085.7|0
1686912000000|2023-06-16 10:40:00|3099.2|3085.7|3099.2|3083.2|3099.2|3086|3099.2|3083.2|91
1686912300000|2023-06-16 10:45:00|3097.7|3084.2|3099.2|3075.7|3099.2|3084.2|3096.7|3074|19
1686912600000|2023-06-16 10:50:00||3076.7||3080.7||3080.7||3076.7|0
1686912900000|2023-06-16 10:55:00||3081.7||3081.7||3081.7||3081.7|0
1686913200000|2023-06-16 11:00:00|3098.7|3082|3095.5|3082|3098.7|3082|3094.5|3082|0
1686913500000|2023-06-16 11:05:00|3094||3093.7||3094||3093.2||0
1686913800000|2023-06-16 11:10:00|3093.5|3081.7|3090.2|3076.7|3093.5|3081.7|3088.7|3076.7|25
1686914100000|2023-06-16 11:15:00|3089.7|3074|3085.7|3074.5|3090|3074.5|3085.7|3074|21
1686914400000|2023-06-16 11:20:00|3088.7|3074|3088.7|3076.7|3088.7|3076.7|3086.2|3074|13
1686914700000|2023-06-16 11:25:00|3091.2|3077|3094|3077.7|3094.2|3077.7|3091.2|3076.7|8
1686915000000|2023-06-16 11:30:00|3093.5|3077|3095|3079|3095.2|3079|3087|3076.7|8
1686915300000|2023-06-16 11:35:00|3094.5||3091.7||3094.7||3091.7||0
1686915600000|2023-06-16 11:40:00|3092||3091.7||3093||3091.5||0
1686915900000|2023-06-16 11:45:00|3087.2|3079.2|3091.7|3079|3091.7|3079.2|3087.2|3079|15
1686916200000|2023-06-16 11:50:00|3091.5|3078|3091.7|3078|3091.7|3078.2|3091.5|3078|10
1686916500000|2023-06-16 11:55:00|3091.5|3077.7|3091.5|3075.5|3091.7|3077.7|3088.7|3075|16
1686916800000|2023-06-16 12:00:00|3091.2|3075|3090|3075.2|3091.2|3082.7|3090|3074.5|0
1686917100000|2023-06-16 12:05:00|3089.7|3074|3088.5|3074|3090|3074|3088|3074|0
1686917400000|2023-06-16 12:10:00|3088.2|3074.2|3088.5|3074.2|3088.5|3074.2|3084.2|3074.2|1
1686917700000|2023-06-16 12:15:00|3088.2|3074|3084.5|3068.5|3088.2|3074|3084.5|3068.2|3
1686918000000|2023-06-16 12:20:00|3084.2|3068.2|3081.2|3068.2|3084.2|3068.5|3081.2|3068.2|0
1686918300000|2023-06-16 12:25:00|3084.2|3068.5|3086.2|3073.7|3086.2|3073.7|3084.2|3068.2|5
1686918600000|2023-06-16 12:30:00|3086.5|3070|3086.2|3070.7|3086.5|3071.2|3085.7|3069.7|6
1686918900000|2023-06-16 12:35:00|3086|3071|3087|3073.7|3087|3073.7|3085|3071|0
1686919200000|2023-06-16 12:40:00||3074||3074.2||3074.2||3074|0
1686919500000|2023-06-16 12:45:00||3074.5||3073.7||3074.7||3073.7|0
1686919800000|2023-06-16 12:50:00|3086.7||3087||3087||3084.7||4
1686920100000|2023-06-16 12:55:00|3086.7|3074.5|3087|3075.2|3087|3075.2|3086.7|3074.5|0
1686920400000|2023-06-16 13:00:00||3073||3073||3073||3073|1
1686920700000|2023-06-16 13:05:00|3086.7||3086.7||3086.7||3086.7||0
1686921000000|2023-06-16 13:10:00|3086.2||3086.5||3086.7||3085.5||0
1686921300000|2023-06-16 13:15:00|3087|3074|3087|3074|3087|3074|3087|3074|0
1686921600000|2023-06-16 13:20:00|3082.7|3074.2|3087|3074.2|3087|3074.2|3082.7|3074|0
1686921900000|2023-06-16 13:25:00|3083.7|3074|3090.5|3074.7|3091|3075.5|3083.7|3074|6
1686922200000|2023-06-16 13:30:00|3090.7|3074.5|3087.5|3074|3090.7|3075.2|3087.5|3074|0
1686922500000|2023-06-16 13:35:00|3087.2||3087.2||3087.7||3086||0
1686922800000|2023-06-16 13:40:00|3087.7|3074.2|3089.2|3074|3089.7|3074.2|3087.7|3074|0
1686923100000|2023-06-16 13:45:00|3089|3075.7|3088.2|3075.7|3089|3075.7|3088.2|3075.7|0
1686923700000|2023-06-16 13:55:00|3081.7|3073.5|3087.5|3071.2|3088.2|3073.7|3081.7|3071|22
1686924000000|2023-06-16 14:00:00|3088.2|3070.7|3091.7|3081.7|3091.7|3081.7|3088.2|3070.7|8
1686924600000|2023-06-16 14:10:00|3094.7|3082|3093.7|3081.7|3094.7|3082|3093.7|3081.7|10
1686924900000|2023-06-16 14:15:00||3082||3082||3082.2||3082|2
1687158900000|2023-06-19 07:15:00||3081.5||3081.5||3081.5||3081.5|0
1687162200000|2023-06-19 08:10:00|3089.8|3078.3|3093.3|3082.3|3093.3|3082.3|3089.8|3078.3|41
1687162500000|2023-06-19 08:15:00|3093|3082.5|3096.8|3085.5|3097|3085.5|3093|3082.5|3
1687162800000|2023-06-19 08:20:00|3097.8|3085.8|3097.8|3087.5|3097.8|3087.5|3097.8|3084.8|2
1687163100000|2023-06-19 08:25:00|3099.5|3087.3|3100|3085.5|3101.8|3088|3099.5|3085.5|25
1687163400000|2023-06-19 08:30:00|3099.8||3099.8||3099.8||3099.8||0
1687163700000|2023-06-19 08:35:00|3099.3|3084.3|3098.3|3084.5|3099.3|3084.5|3098.3|3084.3|2
1687164300000|2023-06-19 08:45:00|||||||||3
1687164600000|2023-06-19 08:50:00|3095.3||3095.3||3095.3||3095.3||1
1687164900000|2023-06-19 08:55:00||3084.8||3084.8||3084.8||3084.8|0
1687165200000|2023-06-19 09:00:00|3094.3|3084.5|3095.3|3086.3|3095.3|3086.3|3094.3|3084.5|16
1687165500000|2023-06-19 09:05:00|3098.3|3084.5|3098.3|3084.5|3098.3|3084.5|3092.8|3084.5|6
1687165800000|2023-06-19 09:10:00|3099|3084.8|3098.3|3085.3|3099.5|3090.3|3098.3|3084.8|21
1687166100000|2023-06-19 09:15:00||3084.8||3084.8||3084.8||3084.8|1
1687166400000|2023-06-19 09:20:00|3097.8||3097.8||3097.8||3097.8||5
1687166700000|2023-06-19 09:25:00|3097.3|3084.5|3097.3|3084.5|3097.3|3084.5|3097.3|3084.5|0
1687167000000|2023-06-19 09:30:00|3097|3089|3095.3|3082.3|3097.3|3089|3095.3|3081.3|25
1687167300000|2023-06-19 09:35:00||3081.3||3081.5||3081.5||3081.3|0
1687167600000|2023-06-19 09:40:00|3089.5|3081.3|3094.3|3081.5|3095.3|3083.3|3089.5|3081.3|30
1687168200000|2023-06-19 09:50:00|3095.3|3081.8|3095.3|3083|3095.3|3083.8|3095.3|3081.8|14
1687168500000|2023-06-19 09:55:00||3083.3||3083.3||3083.3||3083.3|0
1687168800000|2023-06-19 10:00:00|3097.3|3083|3096.8|3083|3097.3|3083.5|3096.8|3083|0
1687169100000|2023-06-19 10:05:00|3096.5|3081.5|3095.3|3081.5|3096.5|3081.5|3095|3081.5|0
1687169400000|2023-06-19 10:10:00|3095.5||3094.8||3095.5||3094.5||0
1687169700000|2023-06-19 10:15:00|||||||||1
1687170000000|2023-06-19 10:20:00|3094.5||3093.5||3094.5||3093.3||0
1687170300000|2023-06-19 10:25:00|3093.3|3081.3|3092.3|3077.3|3093.3|3081.3|3091.5|3075.5|15
1687170600000|2023-06-19 10:30:00|3092||3092||3092||3092||0
1687170900000|2023-06-19 10:35:00|3090.3|3077|3090.3|3080.5|3090.3|3080.5|3090.3|3077|10
1687171200000|2023-06-19 10:40:00|3091.8|3077.3|3092|3077.8|3092|3078.3|3091.8|3077.3|5
1687171500000|2023-06-19 10:45:00|3091.3||3091.3||3091.3||3091.3||0
1687171800000|2023-06-19 10:50:00|3092|3078|3092|3078.8|3092|3078.8|3092|3078|0
1687172100000|2023-06-19 10:55:00|3091.8|3079|3091.5|3079.3|3091.8|3079.3|3091.5|3078.8|0
1687172400000|2023-06-19 11:00:00|3090.3|3078|3087.5|3074.5|3090.3|3078|3087.5|3074.5|0
1687172700000|2023-06-19 11:05:00|3087.3|3072.8|3085.3|3071|3087.5|3072.8|3085.3|3070.8|10
1687173000000|2023-06-19 11:10:00||3071.3||3071.3||3071.3||3071.3|0
1687173300000|2023-06-19 11:15:00|3085|3071|3082|3068.5|3085|3071|3082|3068.5|5
1687173600000|2023-06-19 11:20:00|3081.5|3068.3|3080.3|3069.3|3082.5|3069.3|3079.3|3067.3|2
1687173900000|2023-06-19 11:25:00|3082|3069.5|3083.3|3070.5|3083.3|3072.8|3082|3069.5|1
1687174200000|2023-06-19 11:30:00|3083|3070.8|3083|3070.8|3083|3070.8|3083|3070.8|0
1687174500000|2023-06-19 11:35:00|3082.3|3071.3|3082.3|3071.3|3082.3|3071.3|3082.3|3071.3|0
1687174800000|2023-06-19 11:40:00||3070.8||3070.5||3070.8||3070.5|1
1687175100000|2023-06-19 11:45:00|3081.5||3081.5||3081.5||3081.5||0
1687175400000|2023-06-19 11:50:00||3070.8||3071.3||3071.3||3070.8|0
1687175700000|2023-06-19 11:55:00|3082.3|3072.3|3082.3|3071.3|3082.3|3072.3|3082.3|3071.3|1
1687176000000|2023-06-19 12:00:00|3084.5||3083.5||3084.5||3083.5||0
1687176300000|2023-06-19 12:05:00|3083.3|3070.8|3083|3070|3083.3|3070.8|3083|3070|4
1687176600000|2023-06-19 12:10:00|3082||3082||3082||3082||0
1687177200000|2023-06-19 12:20:00|3081.8||3081.8||3081.8||3081.8||0
1687177500000|2023-06-19 12:25:00|3081.5||3080.5||3081.5||3080.5||0
1687178100000|2023-06-19 12:35:00|3081.3|3070.3|3081.3|3070|3081.3|3070.3|3081.3|3070|0
1687178700000|2023-06-19 12:45:00|3082.8|3070.5|3083.3|3070.5|3083.3|3070.5|3082.8|3070.5|3
1687179300000|2023-06-19 12:55:00||3070||3070||3070||3070|0
1687179600000|2023-06-19 13:00:00|3082.8|3069|3076.8|3061.8|3082.8|3069|3076.8|3061.3|12
1687179900000|2023-06-19 13:05:00|3076.5|3065.3|3076.3|3065.3|3078|3065.3|3075.5|3065.3|21
1687180200000|2023-06-19 13:10:00|3076.8|3061.8|3076|3061.8|3077.3|3061.8|3076|3061.8|10
1687180500000|2023-06-19 13:15:00|3075.5|3061.3|3069.3|3057.3|3075.5|3061.3|3069.3|3056|23
1687180800000|2023-06-19 13:20:00|3070.8|3057.8|3067.3|3055.3|3071.8|3057.8|3067.3|3055.3|13
1687181100000|2023-06-19 13:25:00|3066.3|3054.5|3065.3|3054.5|3066.3|3054.5|3062.5|3053.3|11
1687181400000|2023-06-19 13:30:00||3054.3||3053.8||3055.3||3052.5|3
1687181700000|2023-06-19 13:35:00||3054.5||3055.3||3055.8||3053.8|3
1687182000000|2023-06-19 13:40:00|3065|3054.8|3068.8|3053.3|3069|3055|3065|3052.8|8
1687182300000|2023-06-19 13:45:00|3068.3|3053|3065.3|3051.8|3068.3|3053|3065.3|3051.8|0
1687182600000|2023-06-19 13:50:00||3052||3053||3053||3051.8|0
1687182900000|2023-06-19 13:55:00|3065|3053.5|3065.3|3052.5|3065.3|3053.5|3065|3052.3|1
1687183200000|2023-06-19 14:00:00||3051.8||3051.8||3051.8||3051.8|0
1687183500000|2023-06-19 14:05:00|3064.3|3048.3|3062.5|3053.8|3064.3|3053.8|3062.5|3033.3|3
1687183800000|2023-06-19 14:10:00|3062.3|3038.3|3062.3|3047.3|3062.3|3047.3|3062.3|3038.3|16
1687184100000|2023-06-19 14:15:00|3062.5|3048.3|3062.5|3049.3|3062.5|3049.3|3062.5|3048.3|1
1687245300000|2023-06-20 07:15:00|3062.1|3048.8|3062.1|3048.8|3062.1|3048.8|3062.1|3048.8|0
1687245600000|2023-06-20 07:20:00|3048.8|3018.1|3079.8|3024.8|3084.8|3024.8|3048.8|3018.1|0
1687245900000|2023-06-20 07:25:00|3078.8|3026.1|3078.8|3026.8|3078.8|3026.8|3078.8|3026.1|0
1687246200000|2023-06-20 07:30:00|3077.3|3029.8|3063.8|3030.8|3077.3|3030.8|3063.8|3029.8|4
1687246500000|2023-06-20 07:35:00|3061.6|3031.8|3063.8|3036.8|3063.8|3043.8|3059.3|3031.8|0
1687246800000|2023-06-20 07:40:00|3059.1|3042.3|3056.8|3041.8|3062.6|3044.6|3056.8|3036.8|0
1687247100000|2023-06-20 07:45:00|3056.6|3040.3|3059.1|3043.8|3059.1|3043.8|3053.8|3039.6|30
1687247400000|2023-06-20 07:50:00|3059.3|3044.1|3058.3|3044.6|3059.8|3047.3|3058.3|3043.8|12
1687247700000|2023-06-20 07:55:00|3058.1|3044.8|3055.6|3043.8|3058.3|3044.8|3054.8|3043.8|12
1687248000000|2023-06-20 08:00:00|3058.3|3045.6|3060.6|3047.8|3060.8|3047.8|3058.3|3045.6|0
1687248300000|2023-06-20 08:05:00|3060.8||3061.1||3061.1||3059.6||0
1687248600000|2023-06-20 08:10:00|3061.3||3061.1||3061.6||3060.1||0
1687248900000|2023-06-20 08:15:00|3061.3||3061.1||3061.6||3060.8||0
1687249200000|2023-06-20 08:20:00|3060.8||3060.3||3061.3||3060.3||0
1687249500000|2023-06-20 08:25:00|3060.6|3048.1|3055.6|3043.8|3062.3|3048.1|3055.6|3043.8|22
1687249800000|2023-06-20 08:30:00|3054.8|3042.8|3050.8|3040.3|3054.8|3042.8|3050.8|3040.3|22
1687250100000|2023-06-20 08:35:00|3054.6|3040.6|3051.8|3040.8|3055.6|3040.8|3051.8|3040.1|0
1687250400000|2023-06-20 08:40:00|3051.6|3039.8|3046.8|3036.1|3051.6|3039.8|3046.8|3035.8|6
1687250700000|2023-06-20 08:45:00||3036.3||3036.3||3036.8||3035.8|6
1687251000000|2023-06-20 08:50:00|3044.3|3033.3|3041.8|3031.1|3044.3|3033.3|3039.8|3029.1|84
1687251300000|2023-06-20 08:55:00|3040.1|3030.3|3041.8|3030.3|3041.8|3030.3|3040.1|3029.3|14
1687251600000|2023-06-20 09:00:00|3041.6|3030.6|3041.8|3032.3|3042.8|3032.3|3039.8|3030.6|51
1687251900000|2023-06-20 09:05:00|3042.6|3032.6|3042.6|3032.6|3042.8|3032.6|3042.6|3032.6|23
1687252200000|2023-06-20 09:10:00|3042.8|3032.8|3042.6|3032.8|3042.8|3032.8|3042.6|3032.8|7
1687252500000|2023-06-20 09:15:00|3042.3|3032.6|3042.1|3031.3|3042.3|3032.6|3042.1|3030.3|9
1687252800000|2023-06-20 09:20:00|3040.8|3030.3|3040.6|3029.3|3040.8|3030.3|3038.3|3029.3|33
1687253100000|2023-06-20 09:25:00|3037.3|3029.8|3040.6|3029.1|3040.6|3030.1|3037.3|3028.8|20
1687253400000|2023-06-20 09:30:00|3038.3|3028.8|3036.8|3028.3|3038.3|3030.3|3036.8|3028.3|18
1687253700000|2023-06-20 09:35:00|3034.8|3026.1|3033.8|3025.3|3036.8|3027.3|3033.8|3025.3|96
1687254000000|2023-06-20 09:40:00|3035.3|3024.8|3034.8|3025.1|3035.3|3026.8|3034.8|3024.8|38
1687254300000|2023-06-20 09:45:00|3035.3|3025.3|3034.8|3025.3|3035.3|3025.3|3034.6|3025.3|7
1687254600000|2023-06-20 09:50:00|3034.6|3024.6|3028.6|3017.8|3034.6|3024.6|3026.8|3017.8|85
1687254900000|2023-06-20 09:55:00|3027.8|3018.3|3025.8|3017.3|3027.8|3018.3|3025.6|3017.3|58
1687255200000|2023-06-20 10:00:00|3028.6|3017.6|3031.8|3022.8|3031.8|3022.8|3027.8|3017.6|35
1687255500000|2023-06-20 10:05:00|3031.3|3017.8|3029.6|3017.8|3031.3|3017.8|3029.6|3017.8|5
1687255800000|2023-06-20 10:10:00|3029.3|3018.1|3027.8|3017.6|3029.6|3018.8|3026.8|3017.6|5
1687256100000|2023-06-20 10:15:00|3026.8|3018.1|3028.6|3018.8|3029.6|3019.3|3026.8|3017.8|20
1687256400000|2023-06-20 10:20:00|3028.8|3019.1|3028.6|3019.1|3028.8|3019.3|3027.1|3018.8|23
1687256700000|2023-06-20 10:25:00||3018.8||3019.3||3019.3||3018.8|0
1687257000000|2023-06-20 10:30:00|3028.1||3027.8||3028.1||3027.8||3
1687257300000|2023-06-20 10:35:00|3027.6|3018.1|3026.3|3017.6|3027.6|3018.1|3026.1|3017.6|15
1687257600000|2023-06-20 10:40:00|3025.8|3017.3|3025.3|3013.3|3027.8|3017.3|3024.8|3013.1|35
1687257900000|2023-06-20 10:45:00|3024.8|3012.8|3017.8|3009.3|3025.3|3013.1|3017.8|3009.3|34
1687258200000|2023-06-20 10:50:00|3022.8|3011.8|3021.8|3011.8|3022.8|3011.8|3017.8|3011.8|38
1687258500000|2023-06-20 10:55:00|3022.1|3009.3|3020.8|3009.3|3022.6|3009.3|3020.8|3009.3|4
1687258800000|2023-06-20 11:00:00|3020.6|3009.8|3021.3|3009.8|3021.6|3009.8|3020.6|3009.6|5
1687259100000|2023-06-20 11:05:00|3021.6|3011.8|3027.8|3015.6|3027.8|3018.1|3021.6|3011.8|92
1687259400000|2023-06-20 11:10:00|3028.1|3015.8|3028.6|3016.1|3028.6|3019.8|3028.1|3015.8|22
1687259700000|2023-06-20 11:15:00|3030.8|3016.3|3030.8|3017.1|3032.3|3022.8|3030.8|3016.1|13
1687260000000|2023-06-20 11:20:00|3029.8|3016.8|3023.8|3013.6|3029.8|3016.8|3023.8|3013.3|33
1687260300000|2023-06-20 11:25:00|3025.8|3013.3|3025.8|3014.8|3025.8|3015.8|3018.8|3009.8|9
1687260600000|2023-06-20 11:30:00|3028.1|3015.1|3030.1|3017.3|3030.1|3017.3|3028.1|3015.1|20
1687260900000|2023-06-20 11:35:00|3029.3|3019.8|3030.8|3021.8|3030.8|3021.8|3029.3|3019.8|0
1687261200000|2023-06-20 11:40:00|3031.1|3024.8|3033.8|3020.8|3034.8|3025.8|3031.1|3020.1|44
1687261500000|2023-06-20 11:45:00|3032.6|3021.8|3034.8|3021.8|3034.8|3021.8|3032.6|3021.8|11
1687261800000|2023-06-20 11:50:00|3035.6|3022.1|3034.8|3026.6|3035.6|3026.6|3033.8|3022.1|12
1687262100000|2023-06-20 11:55:00|3033.8|3022.1|3036.6|3026.8|3040.1|3026.8|3033.8|3022.1|48
1687262400000|2023-06-20 12:00:00|3036.8|3027.1|3038.6|3026.8|3039.3|3027.1|3036.8|3026.8|2
1687262700000|2023-06-20 12:05:00|3037.6|3027.1|3042.8|3030.3|3043.3|3030.3|3037.6|3026.8|12
1687263000000|2023-06-20 12:10:00|3044.6|3032.1|3047.1|3033.8|3048.8|3036.6|3043.8|3029.1|25
1687263300000|2023-06-20 12:15:00|3047.3|3034.6|3046.8|3034.8|3047.3|3036.1|3046.8|3034.1|1
1687263600000|2023-06-20 12:20:00|3047.3|3035.1|3049.8|3035.8|3049.8|3035.8|3047.3|3034.8|19
1687263900000|2023-06-20 12:25:00|3052.3|3036.8|3052.3|3038.8|3052.3|3040.1|3051.8|3036.8|0
1687264500000|2023-06-20 12:35:00|3052.1||3051.8||3052.1||3051.8||0
1687264800000|2023-06-20 12:40:00|3051.6|3037.3|3048.3|3034.3|3051.6|3037.3|3048.3|3034.3|4
1687265100000|2023-06-20 12:45:00|3047.8|3033.6|3047.8|3034.1|3047.8|3034.3|3047.8|3033.6|2
1687265400000|2023-06-20 12:50:00|3048.8|3034.3|3050.8|3037.8|3051.6|3037.8|3048.8|3034.1|0
1687265700000|2023-06-20 12:55:00|3050.6|3038.8|3049.3|3035.6|3051.8|3038.8|3047.3|3035.6|4
1687266000000|2023-06-20 13:00:00|3049.1|3036.8|3048.8|3035.8|3049.1|3038.8|3048.8|3035.6|1
1687266300000|2023-06-20 13:05:00|3048.6|3035.6|3048.6|3035.3|3048.6|3035.6|3048.6|3035.3|0
1687266600000|2023-06-20 13:10:00|3048.8||3048.8||3048.8||3048.8||0
1687266900000|2023-06-20 13:15:00|3049.3|3035.8|3049.3|3035.8|3049.3|3036.1|3049.3|3035.8|0
1687267200000|2023-06-20 13:20:00|3049.1|3035.3|3048.3|3035.1|3049.1|3035.3|3048.3|3035.1|0
1687267500000|2023-06-20 13:25:00|3048.6|3035.3|3048.6|3036.1|3048.6|3036.1|3048.6|3035.1|1
1687267800000|2023-06-20 13:30:00|3048.3|3036.3|3048.6|3035.1|3048.6|3036.6|3042.8|3034.1|30
1687268100000|2023-06-20 13:35:00|3049.1|3035.3|3050.6|3037.6|3051.1|3041.1|3049.1|3035.3|7
1687268400000|2023-06-20 13:40:00|3050.8|3037.8|3050.3|3036.6|3051.1|3037.8|3047.8|3036.3|21
1687268700000|2023-06-20 13:45:00|3052.6|3038.3|3050.8|3036.8|3052.6|3038.8|3049.6|3036.1|1
1687269000000|2023-06-20 13:50:00|3052.8|3036.1|3051.3|3037.3|3052.8|3037.3|3051.3|3036.1|0
1687269300000|2023-06-20 13:55:00|3048.3||3050.8||3052.3||3048.1||15
1687269600000|2023-06-20 14:00:00|3052.8|3044.3|3054.8|3037.6|3055.8|3047.6|3052.8|3037.3|16
1687269900000|2023-06-20 14:05:00|3053.8|3037.8|3053.8|3042.1|3053.8|3042.1|3053.8|3037.8|0
1687270200000|2023-06-20 14:10:00|3054.8|3042.8|3054.8|3042.8|3054.8|3042.8|3054.8|3042.8|1
1687270500000|2023-06-20 14:15:00|3053.8|3042.1|3051.1|3040.1|3053.8|3043.1|3051.1|3040.1|25
1687331700000|2023-06-21 07:15:00||3040.1||3040.1||3040.1||3040.1|0
1687332900000|2023-06-21 07:35:00|3056.8|3046.3|3058.6|3046.1|3064.8|3048.8|3056.8|3046.1|8
1687333200000|2023-06-21 07:40:00|3058.3|3039.6|3055.6|3039.1|3058.6|3039.8|3054.1|3038.8|1
1687333500000|2023-06-21 07:45:00|3055.8|3039.6|3057.8|3041.6|3057.8|3041.6|3055.8|3039.3|0
1687333800000|2023-06-21 07:50:00|3055.8|3041.3|3055.8|3043.1|3055.8|3043.3|3055.8|3041.1|0
1687334100000|2023-06-21 07:55:00||3043.3||3043.6||3043.6||3043.3|6
1687334400000|2023-06-21 08:00:00|3055.6||3055.8||3055.8||3055.6||0
1687334700000|2023-06-21 08:05:00|3055.3|3044.1|3057.6|3044.1|3057.6|3048.6|3055.3|3044.1|11
1687335000000|2023-06-21 08:10:00|3057.8|3044.8|3060.8|3045.6|3062.6|3052.1|3057.8|3044.8|1
1687335300000|2023-06-21 08:15:00|3061.1|3045.8|3057.3|3043.8|3061.6|3050.6|3052.3|3043.8|5
1687335600000|2023-06-21 08:20:00|3057.6|3042.1|3055.8|3040.8|3057.8|3042.1|3055.8|3039.6|0
1687335900000|2023-06-21 08:25:00||3041.1||3044.8||3044.8||3041.1|0
1687336200000|2023-06-21 08:30:00|3056.3|3041.6|3054.3|3039.1|3056.3|3044.8|3054.3|3039.1|14
1687336500000|2023-06-21 08:35:00|3054.8|3040.8|3053.6|3040.8|3055.3|3040.8|3053.6|3040.8|0
1687336800000|2023-06-21 08:40:00|3053.8||3052.8||3053.8||3052.8||0
1687337100000|2023-06-21 08:45:00|3054.8||3054.8||3054.8||3054.8||1
1687337400000|2023-06-21 08:50:00|3055.8|3041.1|3057.8|3042.8|3057.8|3046.8|3055.8|3041.1|15
1687337700000|2023-06-21 08:55:00|3060.1|3046.8|3060.1|3046.8|3060.1|3046.8|3059.8|3046.8|0
1687338000000|2023-06-21 09:00:00|3059.8||3059.8||3059.8||3059.8||0
1687338300000|2023-06-21 09:05:00|3059.6||3059.6||3059.8||3059.6||0
1687338600000|2023-06-21 09:10:00|3059.8|3047.1|3059.8|3047.1|3059.8|3047.1|3055.3|3047.1|0
1687338900000|2023-06-21 09:15:00|3055.6|3047.3|3059.8|3047.1|3059.8|3047.8|3055.6|3047.1|0
1687339200000|2023-06-21 09:20:00|3060.1|3047.3|3059.8|3047.3|3060.1|3047.3|3059.8|3047.3|5
1687339500000|2023-06-21 09:25:00|3060.1|3047.6|3060.1|3048.1|3060.1|3048.1|3060.1|3047.3|1
1687339800000|2023-06-21 09:30:00|3059.8|3048.3|3065.8|3051.8|3066.3|3051.8|3059.8|3048.3|36
1687340100000|2023-06-21 09:35:00|3066.8|3052.1|3068.3|3052.1|3068.3|3052.1|3066.8|3052.1|1
1687340400000|2023-06-21 09:40:00|3066.8|3052.3|3067.3|3053.3|3067.3|3053.6|3066.8|3052.3|0
1687340700000|2023-06-21 09:45:00|3068.1|3053.8|3073.6|3063.6|3073.6|3063.6|3068.1|3053.8|9
1687341000000|2023-06-21 09:50:00|3073.1|3059.8|3073.8|3061.8|3073.8|3061.8|3072.3|3057.8|2
1687341300000|2023-06-21 09:55:00|3073.6|3065.3|3074.8|3062.6|3074.8|3065.3|3073.6|3061.8|12
1687341600000|2023-06-21 10:00:00|3077.1|3062.8|3075.3|3064.8|3077.1|3066.8|3075.3|3062.8|12
1687341900000|2023-06-21 10:05:00|3074.8|3063.6|3077.8|3064.8|3077.8|3065.1|3074.8|3063.6|16
1687342200000|2023-06-21 10:10:00|3077.6|3065.3|3079.8|3069.6|3080.1|3069.6|3077.6|3065.1|18
1687342500000|2023-06-21 10:15:00|3080.8||3081.8||3082.1||3080.8||2
1687342800000|2023-06-21 10:20:00|3081.3|3069.8|3083.1|3070.1|3083.3|3070.1|3079.8|3069.6|65
1687343100000|2023-06-21 10:25:00|3083.3|3070.3|3083.8|3074.3|3086.1|3076.8|3083.3|3070.1|22
1687343400000|2023-06-21 10:30:00|3084.8||3087.6||3087.6||3082.8||23
1687343700000|2023-06-21 10:35:00|3087.3||3084.6||3087.3||3084.6||0
1687344000000|2023-06-21 10:40:00|3084.3|3074.1|3082.1|3071.6|3084.3|3074.1|3082.1|3071.6|21
1687344300000|2023-06-21 10:45:00|3081.8|3068.8|3079.8|3066.6|3082.1|3069.1|3079.8|3066.6|1
1687344600000|2023-06-21 10:50:00||3065.8||3063.6||3066.1||3063.3|0
1687344900000|2023-06-21 10:55:00|3078.8|3064.1|3078.8|3064.8|3078.8|3064.8|3078.8|3064.1|0
1687345200000|2023-06-21 11:00:00|3078.6|3063.6|3078.1|3062.8|3078.8|3063.8|3078.1|3062.8|0
1687345500000|2023-06-21 11:05:00|3078.3||3076.6||3078.3||3072.3||1
1687345800000|2023-06-21 11:10:00||3063.1||3062.8||3063.1||3062.8|0
1687346400000|2023-06-21 11:20:00|3076.3||3076.6||3076.6||3076.3||4
1687346700000|2023-06-21 11:25:00|3078.3|3063.1|3078.1|3064.8|3078.6|3064.8|3078.1|3063.1|24
1687347000000|2023-06-21 11:30:00|3077.8|3061.6|3077.6|3061.6|3077.8|3061.6|3076.8|3060.3|15
1687347300000|2023-06-21 11:35:00|3077.8|3061.8|3078.6|3063.8|3078.6|3070.1|3077.6|3061.8|10
1687347600000|2023-06-21 11:40:00|3077.8|3064.1|3077.8|3064.6|3077.8|3064.6|3077.8|3064.1|0
1687347900000|2023-06-21 11:45:00||3064.3||3064.3||3064.3||3064.3|1
1687348200000|2023-06-21 11:50:00|3078.6|3063.3|3079.8|3065.3|3079.8|3065.3|3078.6|3063.3|1
1687348500000|2023-06-21 11:55:00||3065.6||3066.8||3066.8||3065.3|2
1687348800000|2023-06-21 12:00:00|3079.3|3067.1|3079.3|3066.6|3079.3|3067.3|3074.8|3066.1|5
1687349100000|2023-06-21 12:05:00|3078.8|3066.8|3077.8|3066.1|3078.8|3067.3|3077.8|3065.6|0
1687349400000|2023-06-21 12:10:00|3079.3|3065.8|3079.3|3066.8|3079.3|3067.1|3079.3|3065.1|15
1687349700000|2023-06-21 12:15:00|3079.1|3067.1|3078.8|3064.6|3079.1|3067.1|3078.8|3064.6|0
1687350000000|2023-06-21 12:20:00||3064.3||3063.6||3064.3||3063.6|0
1687350300000|2023-06-21 12:25:00|3079.3|3064.1|3079.3|3064.3|3079.3|3064.6|3079.3|3063.3|0
1687350600000|2023-06-21 12:30:00|3078.6|3064.6|3078.6|3066.1|3078.6|3066.3|3078.6|3064.3|0
1687350900000|2023-06-21 12:35:00|3079.3|3066.3|3079.8|3067.3|3079.8|3067.3|3079.3|3066.1|20
1687351200000|2023-06-21 12:40:00|3081.8|3067.6|3081.8|3071.1|3081.8|3071.1|3081.8|3067.6|1
1687351500000|2023-06-21 12:45:00|||||||||3
1687351800000|2023-06-21 12:50:00||3070.8||3070.8||3070.8||3070.8|0
1687352100000|2023-06-21 12:55:00|3081.6|3069.8|3081.6|3070.6|3081.6|3070.6|3081.6|3069.8|6
1687352400000|2023-06-21 13:00:00|3081.3|3068.6|3080.8|3068.6|3081.6|3069.1|3080.8|3068.6|0
1687352700000|2023-06-21 13:05:00|3080.3|3066.6|3080.3|3066.3|3080.3|3067.1|3080.3|3066.3|1
1687353000000|2023-06-21 13:10:00|3079.8|3066.6|3080.1|3065.8|3080.1|3066.8|3079.8|3065.1|0
1687353300000|2023-06-21 13:15:00|3079.8|3065.6|3079.8|3065.8|3079.8|3066.3|3079.8|3065.3|0
1687353600000|2023-06-21 13:20:00|3079.6|3066.3|3079.1|3066.1|3079.6|3066.6|3079.1|3066.1|0
1687353900000|2023-06-21 13:25:00||3066.6||3065.8||3067.6||3065.8|0
1687354500000|2023-06-21 13:35:00|3078.8|3063.8|3077.8|3062.8|3078.8|3064.1|3077.8|3062.8|1
1687354800000|2023-06-21 13:40:00|3078.1|3061.6|3072.6|3058.6|3078.1|3061.8|3067.8|3058.3|39
1687355100000|2023-06-21 13:45:00|3071.8|3057.8|3071.6|3057.3|3071.8|3059.8|3070.6|3056.6|22
1687355400000|2023-06-21 13:50:00|3071.1|3057.8|3068.6|3053.1|3071.1|3057.8|3068.6|3053.1|3
1687355700000|2023-06-21 13:55:00|3068.1|3052.8|3063.8|3047.8|3068.1|3053.6|3058.1|3047.1|30
1687356000000|2023-06-21 14:00:00||3048.1||3048.3||3048.3||3048.1|0
1687356300000|2023-06-21 14:05:00||3048.6||3048.6||3048.6||3048.6|0
1687356600000|2023-06-21 14:10:00||3048.8||3050.6||3050.6||3048.8|0
1687356900000|2023-06-21 14:15:00|3062.8|3050.8|3062.8|3048.8|3062.8|3052.1|3062.8|3048.8|17
1687418100000|2023-06-22 07:15:00|3062.8||3062.8||3062.8||3062.8||0
1687419000000|2023-06-22 07:30:00|3074.6|3037.8|3074.6|3035.3|3074.6|3037.8|3074.6|3035.3|0
1687419300000|2023-06-22 07:35:00|3072.8|3036.8|3068.6|3035.8|3072.8|3036.8|3052.1|3035.3|1
1687419600000|2023-06-22 07:40:00|3055.1|3037.1|3053.6|3037.1|3068.6|3037.8|3050.1|3035.8|0
1687419900000|2023-06-22 07:45:00|3053.1|3037.3|3047.8|3037.8|3053.1|3037.8|3047.8|3037.3|5
1687420200000|2023-06-22 07:50:00|3048.8|3038.8|3042.8|3031.6|3048.8|3038.8|3042.8|3031.3|47
1687420500000|2023-06-22 07:55:00|3041.8|3031.8|3044.8|3032.6|3044.8|3034.1|3041.8|3031.8|18
1687420800000|2023-06-22 08:00:00|3043.3|3032.8|3043.3|3031.8|3043.3|3035.8|3043.3|3030.3|9
1687421100000|2023-06-22 08:05:00|3042.8|3032.8|3044.8|3032.8|3044.8|3032.8|3042.8|3032.8|10
1687421400000|2023-06-22 08:10:00|3043.3|3035.3|3043.3|3032.8|3044.8|3035.3|3043.3|3032.8|9
1687421700000|2023-06-22 08:15:00|3041.8|3031.8|3043.3|3031.8|3043.3|3031.8|3041.8|3031.8|8
1687422000000|2023-06-22 08:20:00|3043.1||3042.8||3043.1||3042.8||2
1687422300000|2023-06-22 08:25:00|3041.3|3030.3|3042.3|3030.3|3042.3|3030.3|3041.3|3030.3|11
1687422600000|2023-06-22 08:30:00||3030.8||3030.8||3030.8||3030.8|0
1687422900000|2023-06-22 08:35:00|3040.8|3031.1|3042.3|3031.8|3042.3|3031.8|3040.8|3031.1|6
1687423200000|2023-06-22 08:40:00|3042.8|3033.1|3045.8|3033.8|3045.8|3033.8|3042.8|3033.1|5
1687423500000|2023-06-22 08:45:00|3044.3|3035.1|3048.8|3035.8|3048.8|3039.8|3044.3|3034.8|24
1687423800000|2023-06-22 08:50:00|3044.8|3035.6|3046.8|3035.8|3048.8|3036.6|3044.8|3035.3|27
1687424100000|2023-06-22 08:55:00|3045.3|3035.6|3047.8|3038.8|3047.8|3038.8|3045.3|3034.8|8
1687424400000|2023-06-22 09:00:00|3048.8|3037.8|3045.8|3034.3|3048.8|3037.8|3045.8|3034.3|9
1687424700000|2023-06-22 09:05:00|3044.3|3034.6|3045.8|3036.8|3045.8|3037.1|3044.3|3034.6|8
1687425000000|2023-06-22 09:10:00||3037.1||3036.6||3037.3||3036.3|1
1687425300000|2023-06-22 09:15:00|3046.8|3036.3|3048.8|3038.8|3048.8|3038.8|3046.8|3036.3|23
1687425600000|2023-06-22 09:20:00|3049.8|3038.6|3052.6|3041.6|3057.1|3043.8|3049.8|3038.6|22
1687425900000|2023-06-22 09:25:00|3049.8|3041.3|3044.8|3035.6|3049.8|3041.3|3044.8|3035.6|32
1687426200000|2023-06-22 09:30:00|3046.8|3034.8|3046.8|3035.6|3046.8|3036.1|3046.8|3034.8|7
1687426500000|2023-06-22 09:35:00|3045.3|3035.8|3049.6|3036.8|3049.6|3036.8|3045.3|3035.8|13
1687426800000|2023-06-22 09:40:00|3049.8|3037.1|3049.8|3040.8|3050.8|3040.8|3049.8|3037.1|23
1687427100000|2023-06-22 09:45:00|3050.8|3039.1|3050.8|3041.3|3053.8|3041.8|3050.8|3039.1|18
1687427400000|2023-06-22 09:50:00|3053.8|3041.8|3053.6|3041.3|3058.6|3044.1|3053.6|3040.6|4
1687427700000|2023-06-22 09:55:00|3053.3|3041.1|3050.8|3041.1|3056.3|3041.3|3050.8|3041.1|10
1687428000000|2023-06-22 10:00:00|3052.1|3040.1|3051.6|3038.1|3054.6|3040.1|3049.8|3037.8|29
1687428300000|2023-06-22 10:05:00|3050.8|3038.3|3049.8|3036.3|3050.8|3038.3|3049.8|3036.3|0
1687428600000|2023-06-22 10:10:00|3048.3|3036.1|3048.3|3035.1|3048.3|3036.3|3048.3|3034.6|1
1687428900000|2023-06-22 10:15:00|3048.1|3034.8|3046.8|3032.8|3048.1|3034.8|3046.8|3032.8|0
1687429200000|2023-06-22 10:20:00|3045.3|3032.6|3045.3|3031.8|3045.3|3032.6|3045.3|3031.8|5
1687429500000|2023-06-22 10:25:00|3043.8|3032.1|3043.8|3032.1|3043.8|3032.1|3043.8|3031.3|5
1687429800000|2023-06-22 10:30:00|3043.3|3031.3|3043.3|3030.6|3043.3|3031.3|3043.3|3030.6|0
1687430100000|2023-06-22 10:35:00|3042.8|3030.3|3040.8|3030.3|3042.8|3030.3|3040.8|3030.3|4
1687430400000|2023-06-22 10:40:00||3028.8||3028.8||3028.8||3028.8|0
1687430700000|2023-06-22 10:45:00|3037.1|3029.1|3039.3|3028.8|3039.3|3029.1|3037.1|3028.8|4
1687431000000|2023-06-22 10:50:00|3042.8||3042.6||3042.8||3042.6||4
1687431300000|2023-06-22 10:55:00|3041.1||3040.8||3041.1||3040.8||0
1687431600000|2023-06-22 11:00:00|3040.6|3026.8|3039.8|3026.8|3040.6|3026.8|3039.6|3026.8|17
1687431900000|2023-06-22 11:05:00|3040.6|3025.1|3034.8|3024.3|3040.6|3025.8|3034.8|3024.1|1
1687432200000|2023-06-22 11:10:00||3024.1||3024.6||3024.8||3023.8|0
1687432500000|2023-06-22 11:15:00|3032.6|3023.8|3040.6|3025.8|3040.6|3026.6|3032.6|3023.6|13
1687432800000|2023-06-22 11:20:00|3040.1|3025.1|3040.1|3028.6|3041.6|3028.6|3040.1|3025.1|0
1687433100000|2023-06-22 11:25:00|3039.8|3027.1|3036.3|3021.8|3039.8|3027.1|3035.8|3021.8|0
1687433400000|2023-06-22 11:30:00|3037.8|3022.6|3035.6|3023.8|3039.6|3025.6|3035.6|3022.6|5
1687433700000|2023-06-22 11:35:00|3037.1|3024.3|3038.6|3026.8|3041.1|3026.8|3037.1|3024.3|5
1687434000000|2023-06-22 11:40:00|3038.3|3023.6|3036.1|3021.8|3038.3|3023.8|3036.1|3021.8|8
1687434300000|2023-06-22 11:45:00|3035.8|3019.6|3032.6|3018.3|3035.8|3024.6|3029.8|3018.3|41
1687434600000|2023-06-22 11:50:00|3032.8|3018.8|3032.1|3018.8|3034.1|3020.6|3032.1|3018.8|4
1687434900000|2023-06-22 11:55:00|3031.8|3018.3|3031.8|3018.3|3031.8|3018.3|3031.6|3018.3|5
1687435200000|2023-06-22 12:00:00|3031.6|3018.8|3029.1|3017.8|3031.8|3018.8|3029.1|3017.8|5
1687435500000|2023-06-22 12:05:00||3018.8||3018.8||3018.8||3018.8|0
1687435800000|2023-06-22 12:10:00|3029.6|3019.1|3032.8|3019.6|3032.8|3019.6|3028.1|3019.1|10
1687436100000|2023-06-22 12:15:00|3033.3|3019.8|3034.1|3020.6|3035.3|3021.1|3029.6|3019.8|1
1687436400000|2023-06-22 12:20:00|3032.6|3020.8|3032.6|3020.8|3032.6|3020.8|3032.6|3020.8|0
1687436700000|2023-06-22 12:25:00|3034.1|3021.1|3037.8|3023.8|3037.8|3023.8|3034.1|3021.1|11
1687437000000|2023-06-22 12:30:00|3038.8|3028.8|3040.3|3026.3|3040.8|3029.8|3036.8|3023.8|39
1687437300000|2023-06-22 12:35:00|3040.1|3026.6|3040.1|3028.1|3040.1|3028.1|3040.1|3026.6|9
1687437600000|2023-06-22 12:40:00|3038.6|3027.1|3038.6|3024.8|3038.6|3027.1|3038.6|3024.8|0
1687437900000|2023-06-22 12:45:00|3038.3|3024.6|3038.6|3025.3|3038.6|3026.1|3038.3|3023.8|0
1687438200000|2023-06-22 12:50:00|3038.3||3036.8||3038.6||3036.8||4
1687438500000|2023-06-22 12:55:00||3023.6||3023.6||3023.8||3023.6|0
1687438800000|2023-06-22 13:00:00|3035.3|3023.8|3038.3|3024.3|3038.3|3024.3|3035.3|3023.6|19
1687439100000|2023-06-22 13:05:00|3039.8|3024.6|3036.8|3021.8|3039.8|3025.1|3035.8|3021.8|0
1687439400000|2023-06-22 13:10:00|3035.3||3034.8||3035.3||3034.8||3
1687440000000|2023-06-22 13:20:00|3033.3|3020.1|3032.8|3020.3|3033.3|3020.6|3032.8|3020.1|1
1687440300000|2023-06-22 13:25:00|3032.6|3020.6|3032.8|3020.6|3032.8|3020.6|3029.8|3020.6|2
1687440600000|2023-06-22 13:30:00|3028.6|3020.3|3030.8|3019.8|3031.3|3020.3|3028.6|3019.8|4
1687440900000|2023-06-22 13:35:00|3027.8|3019.1|3027.8|3018.8|3027.8|3019.1|3027.8|3018.8|8
1687441200000|2023-06-22 13:40:00|3029.3|3019.1|3029.1|3019.1|3029.3|3019.1|3029.1|3019.1|8
1687441500000|2023-06-22 13:45:00|3028.8|3018.8|3028.8|3018.8|3028.8|3018.8|3027.3|3018.8|10
1687441800000|2023-06-22 13:50:00|3029.1|3019.1|3033.3|3019.8|3033.3|3019.8|3029.1|3018.8|3
1687442100000|2023-06-22 13:55:00|3033.8|3019.3|3033.8|3018.8|3033.8|3020.8|3033.8|3018.8|0
1687442400000|2023-06-22 14:00:00|3035.8|3020.8|3037.3|3023.8|3037.3|3023.8|3035.8|3020.8|5
1687442700000|2023-06-22 14:05:00|3040.1|3026.8|3040.1|3021.8|3040.1|3026.8|3040.1|3020.3|10
1687443000000|2023-06-22 14:10:00|3038.3|3022.1|3038.3|3026.8|3038.3|3026.8|3038.3|3022.1|0
1687443300000|2023-06-22 14:15:00|3034.8|3027.3|3038.3|3024.1|3038.3|3027.3|3033.3|3022.6|11
1687504500000|2023-06-23 07:15:00|3038.3|3024.1|3038.3|3024.1|3038.3|3024.1|3038.3|3024.1|0
1687504800000|2023-06-23 07:20:00|3074.6|3007.3|3074.6|3007.1|3074.6|3007.3|3074.6|2997.8|0
1687505100000|2023-06-23 07:25:00|3072.8|3007.8|3072.8|3011.8|3072.8|3011.8|3072.8|3007.8|0
1687505400000|2023-06-23 07:30:00|3071.8||3058.8||3071.8||3058.8||0
1687505700000|2023-06-23 07:35:00|3054.8|3011.3|3054.1|3009.8|3054.8|3011.3|3054.1|3008.1|2
1687506000000|2023-06-23 07:40:00|3054.8|3011.8|3054.3|3011.8|3054.8|3027.6|3044.8|3011.8|0
1687506300000|2023-06-23 07:45:00|3046.6|3028.6|3045.8|3032.8|3046.6|3032.8|3044.8|3028.6|2
1687506600000|2023-06-23 07:50:00|3043.6|3032.1|3045.6|3032.3|3045.8|3033.1|3043.6|3031.6|24
1687506900000|2023-06-23 07:55:00|3040.8|3032.6|3051.6|3035.3|3052.8|3038.8|3040.8|3032.1|26
1687507200000|2023-06-23 08:00:00|3051.1|3035.1|3045.8|3033.1|3051.1|3035.3|3045.8|3033.1|0
1687507500000|2023-06-23 08:05:00||3032.8||3031.3||3033.8||3031.3|3
1687507800000|2023-06-23 08:10:00|3046.6|3031.6|3047.8|3034.1|3048.1|3034.6|3046.6|3031.6|40
1687508100000|2023-06-23 08:15:00|3048.1|3034.3|3052.1|3036.8|3052.1|3042.8|3048.1|3034.3|10
1687508400000|2023-06-23 08:20:00|3051.8|3037.1|3052.1|3038.8|3052.1|3040.1|3051.8|3036.8|10
1687508700000|2023-06-23 08:25:00|3051.8|3037.8|3054.8|3039.6|3054.8|3046.6|3051.8|3037.6|3
1687509000000|2023-06-23 08:30:00|3054.3|3038.3|3053.8|3037.1|3054.8|3038.8|3053.3|3036.8|1
1687509300000|2023-06-23 08:35:00|3053.6|3037.3|3053.3|3042.3|3054.3|3042.3|3052.8|3036.6|0
1687509600000|2023-06-23 08:40:00|3052.8|3037.3|3052.8|3036.3|3054.1|3037.3|3052.8|3036.3|10
1687509900000|2023-06-23 08:45:00||3036.6||3039.1||3039.6||3036.3|0
1687510200000|2023-06-23 08:50:00|3051.8|3037.8|3051.8|3037.3|3051.8|3038.6|3051.8|3037.1|0
1687510500000|2023-06-23 08:55:00|3052.8|3037.6|3052.8|3037.6|3052.8|3037.8|3052.8|3037.1|5
1687510800000|2023-06-23 09:00:00|3052.6|3037.3|3052.6|3037.6|3052.8|3037.6|3052.6|3036.3|0
1687511100000|2023-06-23 09:05:00||3037.1||3037.8||3037.8||3037.1|0
1687511400000|2023-06-23 09:10:00|3052.3|3036.8|3052.3|3036.8|3052.3|3036.8|3051.3|3035.8|6
1687511700000|2023-06-23 09:15:00||3037.1||3037.1||3037.3||3036.8|0
1687512000000|2023-06-23 09:20:00||3037.6||3040.8||3042.1||3037.6|0
1687512300000|2023-06-23 09:25:00|3052.1|3041.3|3052.3|3044.1|3052.3|3044.1|3051.8|3041.3|15
1687512600000|2023-06-23 09:30:00|3052.8|3043.8|3056.8|3043.6|3056.8|3043.8|3052.8|3041.6|32
1687512900000|2023-06-23 09:35:00|3058.3|3043.8|3059.1|3042.3|3059.6|3044.1|3058.3|3042.3|7
1687513200000|2023-06-23 09:40:00|3058.6|3042.6|3059.3|3043.1|3059.6|3043.6|3058.6|3042.3|0
1687513500000|2023-06-23 09:45:00|3058.8|3042.8|3056.8|3046.8|3058.8|3046.8|3056.8|3042.8|1
1687513800000|2023-06-23 09:50:00|3057|3047|3060.1|3047.8|3060.3|3047.8|3057|3047|1
1687514100000|2023-06-23 09:55:00|3059.8|3048.8|3064.3|3049.8|3064.3|3055.2|3055.2|3046.4|100
1687514400000|2023-06-23 10:00:00|3064.4|3049.9|3068.2|3055.7|3068.2|3056|3063.6|3049.9|20
1687514700000|2023-06-23 10:05:00|3068.3|3055.8|3074.5|3062|3074.5|3062|3068.3|3055.8|0
1687515000000|2023-06-23 10:10:00|3074.7|3062.2|3077.5|3067.5|3078|3067.5|3074.5|3062.2|4
1687515600000|2023-06-23 10:20:00|3078.3|3069.5|3077.3|3067.5|3078.3|3070|3076.8|3067.5|2
1687515900000|2023-06-23 10:25:00|3077|3063.5|3075.5|3060.3|3077|3063.5|3075.5|3060.3|10
1687516200000|2023-06-23 10:30:00|3070|3060.8|3075.5|3061.8|3075.5|3061.8|3070|3060|0
1687516500000|2023-06-23 10:35:00|3070.3|3062|3075.5|3062.3|3075.5|3062.5|3070.3|3061.5|31
1687516800000|2023-06-23 10:40:00|3075|3062.5|3071.5|3062|3075.3|3062.8|3071.5|3061.3|0
1687517100000|2023-06-23 10:45:00|3070.5|3061.8|3074.5|3061.3|3075|3062|3069.8|3060.8|35
1687517400000|2023-06-23 10:50:00|3075|3060.5|3074.5|3059.5|3075|3066.5|3074.5|3058|2
1687517700000|2023-06-23 10:55:00|3075|3059.8|3075.5|3060.5|3075.8|3060.8|3074.5|3059.5|1
1687518000000|2023-06-23 11:00:00|3075.8|3060.3|3073|3060|3075.8|3060.8|3073|3059.8|0
1687518300000|2023-06-23 11:05:00|3070|3060.8|3071|3061.5|3073|3061.5|3070|3060|13
1687518600000|2023-06-23 11:10:00|3070.5|3059.5|3073|3059.3|3073|3059.5|3070.5|3058.8|10
1687518900000|2023-06-23 11:15:00||3058.8||3059.8||3059.8||3058.8|0
1687519200000|2023-06-23 11:20:00||3060||3061.5||3061.5||3060|0
1687519500000|2023-06-23 11:25:00||3061.8||3062.5||3062.5||3061.8|0
1687519800000|2023-06-23 11:30:00|3074.5|3062.8|3074.8|3064.8|3074.8|3066.5|3074.5|3062.8|27
1687520100000|2023-06-23 11:35:00|3075|3065|3078.8|3063.8|3080.8|3066.5|3075|3063.8|30
1687520400000|2023-06-23 11:40:00|3078|3063.5|3077.5|3064|3078.3|3064|3077|3063.5|0
1687520700000|2023-06-23 11:45:00|3078|3064.3|3080.8|3069.8|3080.8|3069.8|3078|3064.3|22
1687521000000|2023-06-23 11:50:00|3080.5|3067|3080.8|3068|3080.8|3068|3080.5|3067|5
1687521300000|2023-06-23 11:55:00|3080.5|3067.5|3080.8|3067.5|3080.8|3067.5|3080.5|3067.5|21
1687521600000|2023-06-23 12:00:00|3080.5||3080.8||3080.8||3080.5||0
1687521900000|2023-06-23 12:05:00|3080.5|3066.5|3080.8|3066.8|3080.8|3066.8|3080.5|3066.5|22
1687522200000|2023-06-23 12:10:00|3080.5|3066.5|3079|3067.5|3080.5|3067.5|3079|3066.5|0
1687522500000|2023-06-23 12:15:00|3078.5|3067.3|3078.5|3064.3|3078.5|3067.3|3078.5|3064|0
1687522800000|2023-06-23 12:20:00|3077.3|3064.5|3076.5|3064|3077.8|3065|3076.5|3064|0
1687523100000|2023-06-23 12:25:00|3077.5|3063.5|3076.5|3062|3077.5|3063.5|3076|3062|1
1687523400000|2023-06-23 12:30:00|3076.3|3060.8|3076.5|3061.3|3076.5|3061.5|3075|3060.8|0
1687523700000|2023-06-23 12:35:00|3076|3061|3074.8|3060.8|3076.3|3061.3|3074.5|3060.8|0
1687524000000|2023-06-23 12:40:00|3075||3073.3||3075||3073.3||0
1687524300000|2023-06-23 12:45:00|3073.8||3072.8||3074||3072.8||5
1687524600000|2023-06-23 12:50:00|3072.3|3058.8|3073.8|3058.8|3073.8|3059|3072|3058.3|1
1687524900000|2023-06-23 12:55:00|3072.8|3059|3073.5|3060.5|3073.8|3060.5|3072.8|3058.3|0
1687525200000|2023-06-23 13:00:00|3073|3059.3|3071.3|3059.3|3073|3059.3|3070.5|3059.3|1
1687525500000|2023-06-23 13:05:00|3071|3056.8|3068.5|3054.5|3071|3061|3068.5|3054|27
1687525800000|2023-06-23 13:10:00|3065.5|3054.8|3069.5|3055.5|3069.8|3061.3|3063.3|3054|2
1687526100000|2023-06-23 13:15:00|3068.5|3056|3068.3|3054.5|3068.5|3057.5|3068.3|3054.5|1
1687526400000|2023-06-23 13:20:00|3063.3|3054.8|3067.5|3055.5|3067.5|3055.8|3063.3|3054.5|0
1687526700000|2023-06-23 13:25:00||3055.8||3056||3056||3055.8|0
1687527000000|2023-06-23 13:30:00|3068.3|3056.3|3068|3056.5|3068.3|3056.5|3068|3056.3|0
1687527300000|2023-06-23 13:35:00|3067.5|3054.8|3066|3055.5|3067.5|3055.5|3066|3054.8|4
1687527600000|2023-06-23 13:40:00|3065.8|3054.8|3064.5|3047.5|3066|3054.8|3064.5|3047.5|45
1687527900000|2023-06-23 13:45:00|3063.5|3047.3|3059|3047.5|3063.5|3051.5|3059|3046.8|14
1687528200000|2023-06-23 13:50:00|3060.8|3046.5|3066.3|3054|3066.3|3058|3054.8|3046.5|2
1687528500000|2023-06-23 13:55:00|3066|3052|3066.5|3057|3066.5|3057.5|3065.3|3052|17
1687528800000|2023-06-23 14:00:00||3057.5||3058||3058||3057.5|0
1687529100000|2023-06-23 14:05:00|3067.8|3059.5|3072.5|3059.5|3072.8|3059.5|3067.8|3059.5|12
1687529400000|2023-06-23 14:10:00|3070.5||3070.5||3070.5||3070.5||1
1687529700000|2023-06-23 14:15:00|3072.5|3058|3073|3058|3073|3058.5|3072.5|3058|20
1687763700000|2023-06-26 07:15:00|3064.5|3049.5|3064.5|3049.5|3064.5|3049.5|3064.5|3049.5|0
1687764300000|2023-06-26 07:25:00|3082|2972.5|3077|3049|3082|3049|3077|2972.5|0
1687764600000|2023-06-26 07:30:00|3057|3029|3057|3035|3057|3035|3057|3021|0
1687764900000|2023-06-26 07:35:00|3043||3042||3043||3042||0
1687765200000|2023-06-26 07:40:00|3041|3010|3037|3027|3041|3027|3034.8|2984|16
1687765500000|2023-06-26 07:45:00|3036|3025|3044|3034|3044|3034|3035|3018.5|23
1687765800000|2023-06-26 07:50:00|3042|3031|3050.3|3034.8|3051.3|3042|3042|3030.8|21
1687766100000|2023-06-26 07:55:00|3044|3035|3055|3042.3|3055|3042.5|3044|3035|18
1687766400000|2023-06-26 08:00:00|3049|3045|3047.3|3035.5|3055|3045.3|3047.3|3035.5|45
1687766700000|2023-06-26 08:05:00|3047|3035|3054.5|3039.5|3054.5|3039.8|3047|3035|14
1687767000000|2023-06-26 08:10:00|3054|3038.3|3054.3|3037.5|3054.3|3040.5|3046|3034.3|4
1687767300000|2023-06-26 08:15:00|3054|3037.3|3050|3035|3054.5|3037.8|3050|3034.3|0
1687767600000|2023-06-26 08:20:00|3049.3|3034.8|3044.3|3028|3049.3|3035|3044.3|3027.8|0
1687767900000|2023-06-26 08:25:00|3043.8|3027.5|3032|3021.8|3043.8|3027.5|3030|3021.8|15
1687768200000|2023-06-26 08:30:00|3031.8|3017.8|3034.8|3019|3035.8|3020.3|3027|3017.5|28
1687768500000|2023-06-26 08:35:00|3035.8|3019.5|3035|3019.5|3035.8|3024|3034.8|3019|6
1687768800000|2023-06-26 08:40:00|3034|3019.3|3033.5|3019.8|3034|3020|3032.8|3019.3|5
1687769100000|2023-06-26 08:45:00|3033.3|3017|3012|2998|3033.5|3017|3012|2997.5|104
1687769400000|2023-06-26 08:50:00|3014|3001.3|3014|3001|3014|3002.8|3013.3|2999|12
1687769700000|2023-06-26 08:55:00|3007.3|3002|3005.3|2989.5|3013.8|3005.5|3005.3|2989.5|29
1687770000000|2023-06-26 09:00:00|3004.3|2988.5|2999|2988.5|3005.5|2990|2999|2984.8|5
1687770300000|2023-06-26 09:05:00|2998|2986.3|2988.5|2974.8|2998|2986.3|2988.5|2973.3|12
1687770600000|2023-06-26 09:10:00|2982|2975.8|2986|2972.5|2988.5|2975.8|2982|2971.3|33
1687770900000|2023-06-26 09:15:00|2987.8|2974|2985.5|2974.5|2989|2977.8|2985.5|2972.3|26
1687771200000|2023-06-26 09:20:00|2985|2974|2982|2969|2985.3|2974|2982|2968|42
1687771500000|2023-06-26 09:25:00|2983.5|2969.5|2986.3|2972.5|2986.3|2975.5|2983.5|2969.3|24
1687771800000|2023-06-26 09:30:00|2987.8|2973|2987|2974.3|2988.8|2977.8|2981|2972|122
1687772100000|2023-06-26 09:35:00|2986.5|2974.5|2996|2979.5|2996|2980|2986.5|2974.5|55
1687772400000|2023-06-26 09:40:00|2996.3|2980|2994|2982.3|2996.5|2984|2993.8|2980|12
1687772700000|2023-06-26 09:45:00|2996|2982.5|2999|2989.8|2999|2989.8|2996|2982.5|9
1687773000000|2023-06-26 09:50:00|2999.3|2990|2999.8|2986.5|3004|2994|2999.3|2986.5|46
1687773300000|2023-06-26 09:55:00|2999|2986|2995.8|2984.5|2999|2986|2995.8|2983|23
1687773600000|2023-06-26 10:00:00|2995.5|2984|2994.5|2980.5|2995.5|2984.8|2990|2980.3|71
1687773900000|2023-06-26 10:05:00|2994.3|2981|2990.8|2977|2994.3|2981.3|2990.8|2977|21
1687774200000|2023-06-26 10:10:00|2984|2976|2982|2969.8|2990.8|2982|2982|2969.8|176
1687774500000|2023-06-26 10:15:00|2981.8|2969|2976|2960|2981.8|2970|2971.8|2960|75
1687774800000|2023-06-26 10:20:00|2975.5|2961|2974.3|2961|2976|2961.3|2974|2959|0
1687775100000|2023-06-26 10:25:00|2973.8|2961.3|2973.5|2961|2974.3|2961.3|2973.5|2961|0
1687775400000|2023-06-26 10:30:00|2974.5|2961.3|2973.8|2959|2974.8|2961.3|2973.8|2959|30
1687775700000|2023-06-26 10:35:00|2973.5|2958.8|2970|2958.3|2973.8|2959|2970|2956.5|29
1687776000000|2023-06-26 10:40:00|2969.8|2958.5|2976|2962.5|2976|2963.3|2969.8|2957.8|9
1687776300000|2023-06-26 10:45:00||2962.3||2960.5||2962.5||2960.5|3
1687776600000|2023-06-26 10:50:00|2976.5|2960.8|2976.5|2968|2976.5|2968|2976.5|2959.5|5
1687776900000|2023-06-26 10:55:00|2976.8|2969|2977|2964.3|2981|2969.3|2976.8|2964.3|33
1687777200000|2023-06-26 11:00:00|2975|2964|2979|2969|2984.5|2971.3|2975|2963.8|54
1687777500000|2023-06-26 11:05:00|2980|2969.8|2983.8|2974|2986|2975|2979|2969|65
1687777800000|2023-06-26 11:10:00|2982|2974.5|2982.5|2972.8|2983.8|2975.3|2982|2972.8|30
1687778100000|2023-06-26 11:15:00|2983.8|2973.5|2988|2978|2989|2978|2983.8|2972.8|33
1687778400000|2023-06-26 11:20:00|2987|2978.8|2988.8|2976.5|2989|2979.5|2987|2976.3|52
1687778700000|2023-06-26 11:25:00|2988.5|2975|2988.5|2974|2988.5|2975|2982|2971.5|44
1687779000000|2023-06-26 11:30:00|2988.3|2974.3|2986.8|2973.3|2988.3|2976.3|2986.8|2973|0
1687779300000|2023-06-26 11:35:00|2986|2973|2984|2970.3|2986.8|2977.8|2984|2970|16
1687779600000|2023-06-26 11:40:00|2983.8|2969.8|2983|2969|2983.8|2970.5|2982|2969|1
1687779900000|2023-06-26 11:45:00|2981|2969.3|2981.5|2968.3|2983|2969.3|2981|2968|26
1687780200000|2023-06-26 11:50:00|2981.3|2968|2977|2963.8|2981.5|2968|2976.5|2962.8|40
1687780500000|2023-06-26 11:55:00||2963.5||2967||2967||2963|2
1687780800000|2023-06-26 12:00:00|2976.8|2966.3|2977|2965.5|2977|2967.5|2976.5|2965|40
1687781100000|2023-06-26 12:05:00|2980|2965.8|2979.8|2968|2980|2968|2979.8|2965.8|20
1687781400000|2023-06-26 12:10:00|2979|2968.5|2980|2968.8|2980|2968.8|2979|2968.5|0
1687781700000|2023-06-26 12:15:00||2968.3||2969||2969||2968.3|0
1687782000000|2023-06-26 12:20:00|2979.8|2968|2979.8|2969|2980|2969|2979.8|2968|7
1687782300000|2023-06-26 12:25:00||2969.3||2968||2969.3||2968|0
1687782600000|2023-06-26 12:30:00||2968.3||2968||2969||2968|0
1687782900000|2023-06-26 12:35:00|2980|2968.3|2980|2969|2980|2969|2977|2968|8
1687783200000|2023-06-26 12:40:00|2979|2969.3|2976.3|2964.5|2980.8|2969.3|2976.3|2964.5|26
1687783500000|2023-06-26 12:45:00|2976|2962.5|2975.3|2960.8|2976|2962.5|2974.3|2960|2
1687783800000|2023-06-26 12:50:00|2976.5|2961|2975.5|2961.5|2976.5|2962.8|2975.3|2960.5|0
1687784100000|2023-06-26 12:55:00|2975|2961.3|2973.3|2959.3|2975.8|2961.5|2973.3|2959.3|0
1687784400000|2023-06-26 13:00:00|2972.8|2959|2969.5|2958|2973|2959.3|2969.5|2957.8|12
1687784700000|2023-06-26 13:05:00|2968.5|2959|2969|2959|2972|2960|2967|2959|64
1687785000000|2023-06-26 13:10:00|2968.8|2959.3|2967.3|2959|2971.8|2959.5|2967.3|2958|31
1687785300000|2023-06-26 13:15:00|2966.8|2957.8|2967|2957.5|2967.3|2957.8|2965.8|2957.5|59
1687785600000|2023-06-26 13:20:00|2968||2968||2968.8||2967||0
1687785900000|2023-06-26 13:25:00|2968.8|2957.8|2964|2954.3|2968.8|2957.8|2964|2954.3|17
1687786200000|2023-06-26 13:30:00|2966.8|2952|2963.3|2952|2966.8|2952.3|2963.3|2952|3
1687786500000|2023-06-26 13:35:00|2963|2950.3|2957|2944.3|2963|2950.3|2957|2943.3|14
1687786800000|2023-06-26 13:40:00|2961.8|2944.8|2961.8|2951.8|2965|2951.8|2958|2944.8|23
1687787100000|2023-06-26 13:45:00|2962|2952|2962|2952|2963.8|2952|2962|2951.8|20
1687787400000|2023-06-26 13:50:00|2965|2951.8|2967|2954|2967|2954|2965|2951.8|12
1687787700000|2023-06-26 13:55:00|2966.5|2954.3|2968|2954|2968|2957|2966|2954|41
1687788000000|2023-06-26 14:00:00|2967|2954.3|2969|2952.3|2969|2954.5|2967|2952|11
1687788300000|2023-06-26 14:05:00|2968|2952.5|2967|2954|2968|2954.3|2961.5|2952.5|1
1687788600000|2023-06-26 14:10:00|2968|2955.5|2968|2955.8|2969|2955.8|2968|2955.5|1
1687788900000|2023-06-26 14:15:00|2964|2955.5|2969|2957|2969|2957|2964|2955.5|18
1687850100000|2023-06-27 07:15:00|2958.7|2946.7|2958.7|2946.7|2958.7|2946.7|2958.7|2946.7|0
1687851000000|2023-06-27 07:30:00|2971.7|2939.7|2979.7|2953.9|2980.7|2953.9|2971.7|2939.7|0
1687851300000|2023-06-27 07:35:00|2980.7|2956.7|2980.7|2956.2|2981.2|2956.7|2973.9|2953.9|6
1687851600000|2023-06-27 07:40:00|2971.7|2955.9|2961.4|2925.7|2980.7|2958.7|2961.4|2925.7|49
1687851900000|2023-06-27 07:45:00|2961.7|2928.2|2962.2|2944.4|2966.4|2945.4|2958.2|2928.2|5
1687852200000|2023-06-27 07:50:00|2961.9|2945.7|2964.7|2950.9|2966.9|2951.4|2956.2|2945.7|4
1687852500000|2023-06-27 07:55:00|2963.2|2950.7|2965.7|2954.7|2965.7|2954.7|2962.9|2948.4|0
1687852800000|2023-06-27 08:00:00|2967.9|2953.2|2971.7|2961.4|2971.7|2961.7|2967.9|2952.7|14
1687853100000|2023-06-27 08:05:00|2971.9|2961.7|2975.9|2961.7|2978.4|2964.7|2971.9|2961.4|13
1687853400000|2023-06-27 08:10:00|2974.9|2961.4|2973.9|2962.9|2974.9|2963.2|2973.9|2961.2|16
1687853700000|2023-06-27 08:15:00|2980.4|2963.2|2981.9|2968.2|2981.9|2968.9|2980.4|2963.2|10
1687854000000|2023-06-27 08:20:00|2982.2|2968.4|2986.7|2974.9|2986.7|2975.2|2982.2|2968.2|17
1687854300000|2023-06-27 08:25:00|2985.7|2976.2|2995.4|2985.7|2997.7|2985.7|2985.7|2976.2|35
1687854600000|2023-06-27 08:30:00|2995.2|2984.7|2992.2|2981.7|2995.9|2984.7|2990.7|2981.7|24
1687854900000|2023-06-27 08:35:00|2989.7|2980.2|2991.7|2980.7|2992.2|2981.7|2989.7|2979.2|16
1687855200000|2023-06-27 08:40:00|2991.4|2979.2|2990.7|2979.2|2991.4|2979.2|2987.2|2976.9|3
1687855500000|2023-06-27 08:45:00|2987.2|2977.7|2990.7|2979.2|2990.7|2979.2|2987.2|2976.9|20
1687855800000|2023-06-27 08:50:00|2991.7|2978.2|2992.7|2980.9|2992.7|2980.9|2991.7|2977.4|13
1687856100000|2023-06-27 08:55:00|2989.7|2981.2|2991.7|2979.4|2992.7|2981.2|2989.7|2979.2|0
1687856400000|2023-06-27 09:00:00||2979.2||2979.7||2980.4||2979.2|0
1687856700000|2023-06-27 09:05:00||2979.4||2979.2||2980.7||2978.9|0
1687857000000|2023-06-27 09:10:00|2991.4|2978.7|2990.4|2977.4|2991.7|2979.2|2990.4|2975.9|0
1687857300000|2023-06-27 09:15:00|2990.7|2977.2|2990.7|2978.2|2990.7|2978.4|2990.7|2977.2|0
1687857600000|2023-06-27 09:20:00||2977.7||2977.7||2977.9||2977.2|0
1687857900000|2023-06-27 09:25:00|2992.2|2978.4|2994.7|2986.2|2994.7|2986.2|2991.7|2978.4|25
1687858200000|2023-06-27 09:30:00|2995.9|2986.7|2999.2|2989.7|3001.7|2989.7|2995.9|2986.7|8
1687858500000|2023-06-27 09:35:00|3001.2|2989.2|3001.7|2989.7|3003.7|2989.7|3001.2|2988.7|15
1687858800000|2023-06-27 09:40:00|3001.4|2988.7|3001.2|2989.7|3001.4|2989.7|3000.2|2987.2|30
1687859100000|2023-06-27 09:45:00|3001.7|2988.4|3001.4|2986.7|3001.7|2988.4|2996.7|2986.7|10
1687859400000|2023-06-27 09:50:00|3001.2|2986.2|2999.4|2986.4|3001.2|2986.4|2996.7|2986.2|3
1687859700000|2023-06-27 09:55:00|2999.2|2986.2|2993.7|2979.9|2999.2|2986.2|2993.7|2979.7|15
1687860000000|2023-06-27 10:00:00||2980.2||2979.9||2980.2||2979.9|0
1687860300000|2023-06-27 10:05:00|2993.4|2980.2|2993.7|2980.4|2993.7|2980.4|2993.4|2980.2|0
1687860600000|2023-06-27 10:10:00|2993.2||2992.9||2993.2||2992.9||0
1687860900000|2023-06-27 10:15:00|2992.7|2980.2|2990.9|2980.7|2992.7|2980.7|2990.9|2980.2|0
1687861200000|2023-06-27 10:20:00|2990.7|2980.4|2990.9|2974.9|2990.9|2980.4|2987.4|2972.2|43
1687861500000|2023-06-27 10:25:00|2989.7|2974.2|2991.2|2977.7|2991.2|2978.4|2989.7|2974.2|1
1687861800000|2023-06-27 10:30:00||2976.9||2978.7||2978.7||2976.7|0
1687862100000|2023-06-27 10:35:00|2992.7||2993.4||2993.7||2992.7||1
1687862400000|2023-06-27 10:40:00|2993.2|2978.9|2993.7|2980.7|2993.7|2980.7|2993.2|2978.7|1
1687862700000|2023-06-27 10:45:00|2990.2|2980.9|2993.7|2980.9|2993.7|2982.2|2989.4|2980.9|2
1687863000000|2023-06-27 10:50:00||2981.2||2982.4||2982.4||2980.9|0
1687863300000|2023-06-27 10:55:00||2982.2||2983.7||2983.7||2981.7|8
1687863600000|2023-06-27 11:00:00||2980.7||2980.4||2980.7||2980.4|2
1687863900000|2023-06-27 11:05:00|2995.7|2980.7|2994.4|2981.4|2995.7|2981.4|2989.7|2980.7|20
1687864200000|2023-06-27 11:10:00||2980.9||2979.9||2980.9||2979.9|0
1687864500000|2023-06-27 11:15:00|2994.2|2979.4|2992.7|2978.7|2994.4|2979.4|2992.4|2978.7|0
1687864800000|2023-06-27 11:20:00|2992.4|2976.4|2992.7|2976.7|2993.2|2976.9|2992.2|2976.4|4
1687865100000|2023-06-27 11:25:00|2990.7|2976.4|2987.7|2976.9|2990.7|2976.9|2987.7|2975.9|0
1687865400000|2023-06-27 11:30:00||2977.7||2975.9||2977.9||2975.9|1
1687866000000|2023-06-27 11:40:00|2990.2|2976.2|2986.7|2973.7|2990.2|2979.7|2986.7|2973.4|10
1687866300000|2023-06-27 11:45:00|2986.2|2972.9|2981.2|2965.9|2986.2|2972.9|2980.9|2964.9|17
1687866600000|2023-06-27 11:50:00|2981.4|2966.2|2976.7|2963.7|2983.7|2968.7|2976.7|2963.7|20
1687866900000|2023-06-27 11:55:00|2976.4|2963.9|2973.2|2961.9|2976.7|2964.4|2970.7|2956.4|37
1687867200000|2023-06-27 12:00:00|2974.4|2961.7|2975.2|2958.9|2975.2|2961.7|2974.4|2958.9|0
1687867500000|2023-06-27 12:05:00|2976.2|2959.4|2976.2|2961.7|2976.2|2963.7|2976.2|2958.9|0
1687867800000|2023-06-27 12:10:00|2975.9|2961.4|2974.4|2957.4|2975.9|2961.9|2974.4|2957.4|0
1687868100000|2023-06-27 12:15:00|2974.2|2956.9|2972.2|2955.2|2974.2|2956.9|2972.2|2955.2|0
1687868400000|2023-06-27 12:20:00|2971.9|2954.7|2970.4|2953.9|2971.9|2954.7|2969.9|2953.9|0
1687868700000|2023-06-27 12:25:00|2970.2||2969.4||2970.4||2969.4||0
1687869000000|2023-06-27 12:30:00|2969.2|2952.7|2969.7|2953.7|2969.7|2953.7|2966.4|2952.7|1
1687869300000|2023-06-27 12:35:00|2970.7|2953.9|2970.7|2958.7|2970.7|2958.7|2970.7|2953.7|2
1687869600000|2023-06-27 12:40:00|2973.7|2964.7|2981.3|2967.3|2981.3|2967.3|2973.6|2958.7|14
1687869900000|2023-06-27 12:45:00|2981|2967.5|2982.8|2968.3|2982.8|2968.3|2980.3|2967.5|0
1687870200000|2023-06-27 12:50:00|2982.5||2983.3||2983.3||2982.3||0
1687870500000|2023-06-27 12:55:00|2983.8|2970|2982.3|2968.3|2984.8|2970|2981.8|2968.3|0
1687870800000|2023-06-27 13:00:00|2982||2982.8||2982.8||2982||0
1687871100000|2023-06-27 13:05:00|2983|2968.5|2986|2972.5|2986.3|2977|2983|2968.5|12
1687871400000|2023-06-27 13:10:00|2985.8|2971.3|2983.8|2970.5|2985.8|2971.3|2983.8|2969.8|0
1687871700000|2023-06-27 13:15:00|2986|2970.8|2986|2973.3|2986|2973.3|2985.8|2970.8|0
1687872000000|2023-06-27 13:20:00|2989|2973.5|2989|2976.5|2989|2976.5|2989|2973.3|1
1687872300000|2023-06-27 13:25:00|2992.3|2976.8|2989.5|2974.8|2992.3|2981|2989.5|2974.3|3
1687872600000|2023-06-27 13:30:00|2991.5|2975|2991.5|2977|2991.5|2977|2989.8|2975|0
1687872900000|2023-06-27 13:35:00|2991.3|2977.3|2993|2983|2993|2983|2991.3|2977.3|2
1687873200000|2023-06-27 13:40:00|2994|2983.3|2994|2983|2994|2983.3|2994|2983|11
1687873500000|2023-06-27 13:45:00||2983.3||2983||2983.3||2983|0
1687873800000|2023-06-27 13:50:00|2994.3|2986|2991|2978|2994.8|2986|2991|2978|3
1687874100000|2023-06-27 13:55:00||2977.5||2977.3||2977.5||2977|1
1687874400000|2023-06-27 14:00:00|2990.8|2977|2990.5|2978|2990.8|2978|2990.5|2977|0
1687874700000|2023-06-27 14:05:00||2972||2970||2972||2970|1
1687875000000|2023-06-27 14:10:00|2990|2970.3|2990|2970.3|2990|2970.3|2990|2970.3|0
1687875300000|2023-06-27 14:15:00||2970.5||2971.5||2971.5||2970.5|0
1687936500000|2023-06-28 07:15:00|2987.5|2969|2987.5|2969|2987.5|2969|2987.5|2969|0
1687936800000|2023-06-28 07:20:00|2986.5|2963.5|3005.5|2963.5|3005.5|2963.5|2986.5|2963.5|0
1687937100000|2023-06-28 07:25:00||2964.5||2980.8||2980.8||2964.5|0
1687937400000|2023-06-28 07:30:00||2981||2984.5||2985.5||2981|0
1687937700000|2023-06-28 07:35:00|3011.5|2984.8|3017.5|2990.3|3017.5|2999.8|3011.5|2984.8|13
1687938000000|2023-06-28 07:40:00|3016.5|3003|3019.5|3006.8|3019.5|3008|3015.5|2990.3|14
1687938300000|2023-06-28 07:45:00|3021.5|3008.5|3021|3012.3|3025.5|3012.3|3021|3008.5|16
1687938600000|2023-06-28 07:50:00|3021.3|3011.5|3026|3012.5|3027.5|3013.3|3021.3|3011.5|18
1687938900000|2023-06-28 07:55:00|3025.8|3018.5|3026.5|3015.5|3027.5|3018.5|3025.8|3015.5|10
1687939200000|2023-06-28 08:00:00|3025.5|3011.5|3024.8|3011.5|3025.5|3011.5|3022.3|3011.5|10
1687939500000|2023-06-28 08:05:00|3024.5|3012.5|3024.5|3011.5|3024.5|3012.5|3024.5|3011.5|6
1687939800000|2023-06-28 08:10:00||3012.5||3012.5||3012.5||3012.5|0
1687940100000|2023-06-28 08:15:00|3024.3||3024.3||3024.3||3024||0
1687940400000|2023-06-28 08:20:00|3024|3011.5|3019.5|3008.5|3024|3011.5|3017.3|3008.5|16
1687940700000|2023-06-28 08:25:00|3019.3|3005.5|3019.3|3005.5|3019.3|3005.5|3019.3|3005.5|3
1687941000000|2023-06-28 08:30:00|3018.8|3005|3018|3005|3018.8|3005|3017.3|3005|2
1687941300000|2023-06-28 08:35:00|3017.8|3002.5|3010.5|3001.5|3017.8|3002.5|3010.5|3001.5|11
1687941600000|2023-06-28 08:40:00|3010.3|2996.8|3010|2996.5|3010.3|2996.8|3009.3|2994|2
1687941900000|2023-06-28 08:45:00||2997||2997.5||2997.8||2997|1
1687942200000|2023-06-28 08:50:00|3009.5|2998.8|3009.5|2998.8|3009.5|2998.8|3009.5|2998.8|0
1687942500000|2023-06-28 08:55:00|3010|2999.3|3010|2999.5|3010|2999.5|3010|2999.3|9
1687942800000|2023-06-28 09:00:00|3010.5|3000.5|3011.5|3000.8|3011.5|3001.3|3010.5|2999|9
1687943100000|2023-06-28 09:05:00|3013|3001|3017.8|3003.5|3018|3003.5|3013|3001|5
1687943400000|2023-06-28 09:10:00|3017||3017.5||3018||3017||10
1687944000000|2023-06-28 09:20:00|3017.3|3004.5|3017.5|3004.5|3017.5|3004.5|3017.3|3004.5|0
1687944300000|2023-06-28 09:25:00|3017.3||3016.8||3017.5||3016.8||45
1687944600000|2023-06-28 09:30:00|3017||3017||3017||3016.3||0
1687944900000|2023-06-28 09:35:00|3016.3||3015.3||3016.3||3015.3||0
1687945200000|2023-06-28 09:40:00|3015.5|3005|3017.3|3005|3017.3|3005|3015.5|3005|0
1687945500000|2023-06-28 09:45:00|3017||3017.3||3018||3016.3||0
1687945800000|2023-06-28 09:50:00|3018||3017.8||3018||3017.8||0
1687946100000|2023-06-28 09:55:00|3018||3017.8||3018||3017.5||0
1687946400000|2023-06-28 10:00:00|3018|3005.3|3018|3005|3018|3005.3|3018|3005|0
1687946700000|2023-06-28 10:05:00|3017.8||3016.8||3018||3016.8||0
1687947000000|2023-06-28 10:10:00|3016.5|3004.5|3015.5|3004.5|3016.5|3004.5|3015|3004.5|5
1687947300000|2023-06-28 10:15:00|3015.3|3003.5|3014.5|2998.8|3016.5|3003.5|3014.5|2998.8|11
1687947600000|2023-06-28 10:20:00|3014.3|2998.5|3011.3|2998.8|3014.3|2998.8|3011.3|2998.5|0
1687947900000|2023-06-28 10:25:00|3010.8||3010.5||3010.8||3010.5||0
1687948200000|2023-06-28 10:30:00|3011|2999|3011.3|2999|3011.3|2999|3011|2999|46
1687948500000|2023-06-28 10:35:00|3012.3|2999.3|3012.3|2999|3012.3|2999.3|3012.3|2999|1
1687948800000|2023-06-28 10:40:00|3013.5|2999.3|3014.3|2999.5|3015.3|3000.8|3013.5|2999|0
1687949100000|2023-06-28 10:45:00|3014.8|2999.8|3016.3|3004|3016.8|3004|3014.8|2999.8|0
1687949400000|2023-06-28 10:50:00|3016.8|3002.8|3014.8|2999|3016.8|3003.8|3014.8|2999|0
1687949700000|2023-06-28 10:55:00|3014|3006.8|3015.5|3000|3015.5|3006.8|3014|2999|50
1687950000000|2023-06-28 11:00:00|3015.8|3000.3|3017.5|3004|3017.5|3004|3015.3|3000.3|0
1687950300000|2023-06-28 11:05:00|3017.8|3005|3018|3005|3018|3005|3017.8|3005|0
1687950600000|2023-06-28 11:10:00|3018.3||3018.8||3018.8||3018.3||43
1687950900000|2023-06-28 11:15:00|3018.3|3003|3018.8|3005.5|3018.8|3005.5|3018|3002.8|0
1687951200000|2023-06-28 11:20:00|3019.5|3004.5|3020.5|3005.5|3020.5|3005.5|3019.5|3004.5|12
1687951500000|2023-06-28 11:25:00||3006||3006.8||3007.5||3006|0
1687951800000|2023-06-28 11:30:00|3021.5|3007|3021.5|3007.5|3021.5|3007.5|3021.5|3006.3|4
1687952100000|2023-06-28 11:35:00||3008.3||3008.3||3009.8||3007.3|0
1687952400000|2023-06-28 11:40:00||3008.5||3006.5||3009||3006.5|0
1687952700000|2023-06-28 11:45:00||3007.8||3007||3007.8||3006.8|0
1687953000000|2023-06-28 11:50:00|3021.3|3007.3|3021.5|3007.8|3021.5|3008.3|3021.3|3006.5|0
1687953300000|2023-06-28 11:55:00|3024.3|3007|3024.3|3009.5|3024.3|3010|3024.3|3007|2
1687953600000|2023-06-28 12:00:00|3024|3009.8|3023.5|3010.8|3024.3|3011.5|3023|3008.8|0
1687953900000|2023-06-28 12:05:00|3025.3|3011|3025.5|3010.5|3025.5|3012|3025|3010|0
1687954200000|2023-06-28 12:10:00|3025.3|3010|3024.3|3010.5|3025.3|3011|3021.5|3010|1
1687954500000|2023-06-28 12:15:00|3023.8|3010.8|3024|3010.5|3024.8|3010.8|3023.8|3010.5|0
1687954800000|2023-06-28 12:20:00|3020.5|3010.8|3024|3011|3024|3011.3|3020.5|3010.5|0
1687955100000|2023-06-28 12:25:00||3011.3||3010.5||3011.3||3010.3|0
1687955400000|2023-06-28 12:30:00|3023.8|3010.3|3017.5|3006|3023.8|3010.3|3017.5|3006|1
1687955700000|2023-06-28 12:35:00|3020.5|3006.3|3020|3006.3|3020.5|3006.3|3017.5|3006.3|3
1687956000000|2023-06-28 12:40:00|3019.8|3006|3019.5|3006|3020|3006|3019.5|3006|0
1687956300000|2023-06-28 12:45:00|3019.3|3006.3|3020.5|3006.3|3020.8|3006.3|3019.3|3006|3
1687956600000|2023-06-28 12:50:00|3020.3|3007.3|3020.8|3007.3|3020.8|3007.3|3020|3007.3|0
1687956900000|2023-06-28 12:55:00||3007.5||3009||3009||3007.3|0
1687957200000|2023-06-28 13:00:00|3022.5|3009.3|3023.8|3009.5|3023.8|3009.5|3022.5|3009|0
1687957500000|2023-06-28 13:05:00|3023.5|3009.3|3023.5|3011.5|3023.8|3011.5|3023.3|3009.3|0
1687957800000|2023-06-28 13:10:00|3023.8||3022.3||3023.8||3022.3||1
1687958100000|2023-06-28 13:15:00|3022|3009.3|3020|3009|3022|3009.3|3019.5|3009|1
1687958400000|2023-06-28 13:20:00|3019.8|3007.3|3020.5|3008.5|3021.3|3008.5|3017.5|3006.3|15
1687958700000|2023-06-28 13:25:00|3020.3|3008.8|3020.3|3008.8|3020.3|3008.8|3020.3|3008.8|0
1687959000000|2023-06-28 13:30:00|3020.5||3021.3||3021.3||3020.5||0
1687959300000|2023-06-28 13:35:00|3021|3009.3|3021.3|3008.5|3021.3|3009.3|3018.8|3007.5|62
1687959600000|2023-06-28 13:40:00|3021|3007.8|3018.8|3006.5|3021|3007.8|3018.8|3006.5|15
1687959900000|2023-06-28 13:45:00|3019.3|3006|3018.5|3006|3019.3|3006|3018.5|3006|0
1687960200000|2023-06-28 13:50:00|3020.8|3006.3|3021.3|3008|3021.3|3008|3020.8|3006.3|0
1687960500000|2023-06-28 13:55:00|3020.5|3008.8|3023.5|3011.5|3023.8|3011.5|3020.5|3008.8|47
1687960800000|2023-06-28 14:00:00|3023.3|3011.8|3022.5|3007.3|3023.3|3011.8|3022.5|3007.3|11
1687961100000|2023-06-28 14:05:00|3024|3007.8|3023.8|3009.8|3024|3009.8|3023.8|3007.8|0
1687961400000|2023-06-28 14:10:00||3010||3011.8||3011.8||3010|0
1687961700000|2023-06-28 14:15:00|3024|3010|3024|3011|3024|3011|3024|3010|2
1688023800000|2023-06-29 07:30:00|3047.5|3013.8|3049|3025|3053.3|3033.5|3047.5|3013.8|7
1688024100000|2023-06-29 07:35:00|3050.5|3045.3|3055.5|3041.3|3056|3046|3050.5|3025|139
1688024400000|2023-06-29 07:40:00|3056|3043.3|3067.8|3053.3|3068.5|3056.5|3055.5|3043.3|45
1688024700000|2023-06-29 07:45:00|3067.5|3053|3067|3053.8|3068|3054.5|3064.5|3052|4
1688025000000|2023-06-29 07:50:00|3067.3|3054|3083.5|3068|3083.5|3070.3|3067.3|3054|32
1688025300000|2023-06-29 07:55:00|3083.3|3069.3|3081|3068.5|3084.5|3075.3|3080.5|3067|31
1688025600000|2023-06-29 08:00:00|3080.8|3067.5|3080.3|3067.5|3080.8|3067.5|3079.5|3067|7
1688025900000|2023-06-29 08:05:00|3080.8|3067.8|3077.3|3063|3081.3|3070.5|3073.5|3062|45
1688026200000|2023-06-29 08:10:00|3076|3061.8|3076|3066|3076.8|3066|3069.5|3059.5|6
1688026500000|2023-06-29 08:15:00|3077|3064|3075|3063.5|3079|3066|3070.8|3062.5|71
1688026800000|2023-06-29 08:20:00|3075.5|3064|3083.5|3070.5|3083.5|3070.5|3075.5|3063.5|8
1688027100000|2023-06-29 08:25:00|3084.5|3071|3094.3|3079.5|3094.3|3079.8|3084.5|3070.8|8
1688027400000|2023-06-29 08:30:00|3095.3|3083.5|3095.5|3083.5|3096.3|3087.8|3094.5|3080|32
1688027700000|2023-06-29 08:35:00|3095.3|3080.5|3095.3|3079.5|3095.3|3082.3|3095.3|3079.5|1
1688028000000|2023-06-29 08:40:00|3095|3079|3095|3083.5|3095.3|3085.5|3095|3079|2
1688028300000|2023-06-29 08:45:00|3094.8|3080.5|3093.3|3078.8|3094.8|3080.5|3093.3|3078.8|2
1688028600000|2023-06-29 08:50:00|3093|3078|3088.8|3074.5|3093.3|3083.5|3084.5|3074.5|31
1688028900000|2023-06-29 08:55:00|3089.8|3074.8|3089.3|3074.5|3089.8|3076.8|3088.8|3074.5|1
1688029200000|2023-06-29 09:00:00|3089|3074.8|3091.8|3080.5|3091.8|3080.5|3089|3074.5|0
1688029500000|2023-06-29 09:05:00|3092|3081.5|3090.5|3078.5|3092.3|3081.5|3089|3078.5|44
1688029800000|2023-06-29 09:10:00|3091.8|3080.5|3092.3|3082.5|3092.3|3082.5|3091.8|3080.5|6
1688030100000|2023-06-29 09:15:00|3092|3083.5|3091|3082.5|3092|3083.5|3090.5|3078.5|16
1688030400000|2023-06-29 09:20:00|3091.3|3078.5|3092|3078.8|3092.5|3078.8|3091.3|3078.5|31
1688030700000|2023-06-29 09:25:00|3092.8|3081.5|3093|3080.8|3093.3|3081.5|3092.3|3079.5|5
1688031000000|2023-06-29 09:30:00|3092.5|3080.5|3092.3|3083.5|3092.5|3083.5|3092|3080.5|1
1688031300000|2023-06-29 09:35:00|3092.5|3084.3|3093.5|3084.3|3093.5|3084.3|3092.5|3084.3|29
1688031600000|2023-06-29 09:40:00|3094.8|3084.5|3099.5|3085.5|3099.5|3091|3094.8|3084.5|46
1688031900000|2023-06-29 09:45:00|3100.5|3088|3097.5|3085.5|3101|3091.5|3097.5|3085.5|43
1688032200000|2023-06-29 09:50:00|3098|3086|3095.8|3084.3|3098|3088.5|3095.5|3084.3|17
1688032500000|2023-06-29 09:55:00|3096|3086.5|3100.3|3089.5|3102|3092.5|3095.8|3084.3|95
1688032800000|2023-06-29 10:00:00|3100.5|3089.8|3105.5|3092|3105.5|3096.5|3099.5|3089.8|69
1688033100000|2023-06-29 10:05:00||3091.3||3093.5||3093.5||3091|1
1688033400000|2023-06-29 10:10:00|3106|3093.8|3107.5|3097.5|3108.5|3100.3|3106|3093.8|43
1688033700000|2023-06-29 10:15:00|3107.8|3098.5|3109|3099.5|3109|3100.5|3107.8|3097.5|24
1688034000000|2023-06-29 10:20:00|3109.5|3098.5|3103.5|3091.5|3111|3098.5|3103.3|3091.5|17
1688034300000|2023-06-29 10:25:00|3108|3091.8|3107.8|3092.5|3108|3095.5|3107.8|3091.8|10
1688034600000|2023-06-29 10:30:00|3107.5|3091.3|3105|3091.8|3107.5|3091.8|3105|3090.5|2
1688034900000|2023-06-29 10:35:00|3105.3|3091|3108|3093.3|3108|3093.3|3105|3090.5|10
1688035200000|2023-06-29 10:40:00|3106.5|3093.8|3104.8|3090.5|3106.5|3093.8|3104.8|3090.5|3
1688035500000|2023-06-29 10:45:00|3104.5|3090.8|3104.8|3092.5|3104.8|3092.5|3104.5|3090.8|0
1688035800000|2023-06-29 10:50:00|3106.5|3092.8|3108|3095|3108.3|3095|3106.5|3092.8|0
1688036100000|2023-06-29 10:55:00||3094.5||3095.3||3096.3||3094.5|0
1688036400000|2023-06-29 11:00:00||3095.5||3094.5||3095.8||3094.5|0
1688036700000|2023-06-29 11:05:00|3107.8||3107.8||3107.8||3107.8||0
1688037000000|2023-06-29 11:10:00||3094.8||3096.5||3096.5||3094.5|0
1688037300000|2023-06-29 11:15:00|3107.5|3096.8|3107.5|3096.8|3107.5|3096.8|3107.5|3096.8|0
1688037600000|2023-06-29 11:20:00|3107.8|3098.5|3107.8|3098.5|3107.8|3098.5|3107.5|3098.5|0
1688037900000|2023-06-29 11:25:00|3108||3111||3111||3108||11
1688038200000|2023-06-29 11:30:00|3110.5|3096.8|3107.3|3091.5|3110.5|3096.8|3107.3|3091.5|3
1688038500000|2023-06-29 11:35:00|3101.5|3091.3|3107|3093.3|3107.3|3096.3|3101.5|3091.3|11
1688038800000|2023-06-29 11:40:00|3109.5|3093.5|3109.5|3096.8|3110.3|3096.8|3109.5|3093.3|5
1688039100000|2023-06-29 11:45:00|3109.3|3094.5|3108|3094.5|3109.5|3094.5|3108|3094.5|0
1688039400000|2023-06-29 11:50:00|3108.3||3107.8||3108.5||3107.3||2
1688039700000|2023-06-29 11:55:00|3105.8|3091.3|3105.3|3090.5|3106|3091.3|3105.3|3090.5|1
1688040000000|2023-06-29 12:00:00|3105.5|3090.8|3104.5|3091.5|3105.5|3091.5|3104.5|3090.5|0
1688040300000|2023-06-29 12:05:00||3090.5||3090.5||3090.5||3090.5|1
1688040600000|2023-06-29 12:10:00||3090.8||3091||3091||3090.8|0
1688040900000|2023-06-29 12:15:00|3105.8|3091.3|3106.5|3093.8|3107|3093.8|3105.8|3091|0
1688041200000|2023-06-29 12:20:00|3108.3|3093.5|3109.3|3093.8|3109.3|3095.8|3108.3|3093.5|1
1688041500000|2023-06-29 12:25:00||3094||3095||3095||3094|0
1688041800000|2023-06-29 12:30:00|3110.3|3095.3|3111|3098.5|3111|3098.5|3110|3095.3|10
1688042100000|2023-06-29 12:35:00|3110.5|3098.8|3110.5|3099.5|3110.5|3099.5|3110.5|3098.8|0
1688042400000|2023-06-29 12:40:00|3111|3099|3111|3102.5|3111|3102.5|3111|3098|1
1688042700000|2023-06-29 12:45:00|3111.3|3098.3|3111.3|3098.5|3111.3|3100.5|3111.3|3098.3|14
1688043000000|2023-06-29 12:50:00|3110.5|3101.5|3110.5|3100.5|3110.5|3101.5|3110.5|3098.5|31
1688043300000|2023-06-29 12:55:00|3111.3||3111.3||3111.3||3111.3||2
1688043900000|2023-06-29 13:05:00||3098.5||3097.5||3098.5||3096.5|6
1688044200000|2023-06-29 13:10:00|3110.5|3097|3110.5|3097.5|3110.5|3097.5|3110.5|3097|0
1688044500000|2023-06-29 13:15:00|3110.3|3097.3|3107.5|3095|3110.3|3097.3|3107.5|3095|2
1688044800000|2023-06-29 13:20:00|3107.3|3095.5|3107.3|3095.5|3107.3|3095.5|3107.3|3095.5|0
1688045100000|2023-06-29 13:25:00|3107.5|3095.8|3111.3|3098.5|3111.3|3099.5|3107.5|3095.8|17
1688045400000|2023-06-29 13:30:00||3098.3||3098.3||3098.5||3098.3|0
1688045700000|2023-06-29 13:35:00|3111.5|3098.8|3114.5|3101.5|3114.5|3102.3|3111.5|3098.8|3
1688046000000|2023-06-29 13:40:00||3103.5||3099.8||3103.5||3099.8|5
1688046300000|2023-06-29 13:45:00|3114.3|3099.5|3114.3|3099.5|3114.3|3099.8|3114.3|3099|0
1688046600000|2023-06-29 13:50:00|3114|3101.5|3113|3101.5|3114|3101.5|3113|3101.5|0
1688046900000|2023-06-29 13:55:00|3111.5|3099.5|3113.5|3100|3113.5|3103.5|3110.8|3099.5|7
1688047200000|2023-06-29 14:00:00||3100.3||3100.3||3100.3||3100.3|0
1688047500000|2023-06-29 14:05:00|3111.5|3100|3111.5|3099.5|3111.5|3100|3111.5|3099.5|5
1688047800000|2023-06-29 14:10:00|3109|3097|3109|3098|3109|3100.5|3109|3096.5|12
1688109300000|2023-06-30 07:15:00|3107.9|3096.9|3107.9|3096.9|3107.9|3096.9|3107.9|3096.9|0
1688109600000|2023-06-30 07:20:00|3124.4|3100.4|3124.4|3103.4|3124.4|3103.4|3124.4|3100.4|0
1688109900000|2023-06-30 07:25:00|3129.4|3116.4|3128.9|3107.4|3129.4|3116.4|3128.9|3107.4|2
1688110200000|2023-06-30 07:30:00|3128.7|3109.7|3128.7|3115.4|3128.7|3117.4|3128.7|3109.7|3
1688110500000|2023-06-30 07:35:00|3130.4|3111.7|3130.4|3115.4|3130.4|3118.4|3130.4|3111.7|6
1688110800000|2023-06-30 07:40:00|3130.2|3119.4|3131.4|3122.4|3131.4|3122.4|3130.2|3115.4|10
1688111100000|2023-06-30 07:45:00|3132.9|3124.9|3134.7|3122.4|3134.7|3124.9|3131.9|3122.4|15
1688111400000|2023-06-30 07:50:00|3134.4|3124.4|3131.9|3121.4|3134.4|3124.4|3131.9|3121.4|14
1688111700000|2023-06-30 07:55:00|3129.9|3119.4|3128.4|3118.4|3129.9|3119.4|3128.4|3118.4|2
1688112000000|2023-06-30 08:00:00|3128.2|3115.4|3127.4|3115.4|3128.4|3115.4|3127.4|3115.4|1
1688112300000|2023-06-30 08:05:00|3128.2|3117.4|3128.4|3118.7|3128.4|3118.7|3128.2|3117.4|1
1688112600000|2023-06-30 08:10:00|3130.4|3119.7|3131.2|3119.4|3131.4|3119.7|3130.4|3119.4|2
1688112900000|2023-06-30 08:15:00|3130.9||3130.9||3130.9||3130.9||0
1688113200000|2023-06-30 08:20:00|3127.4|3118.7|3130.9|3118.7|3131.2|3118.7|3127.4|3118.7|5
1688113500000|2023-06-30 08:25:00|3130.4|3117.7|3129.7|3115.9|3130.4|3117.7|3129.7|3115.9|2
1688113800000|2023-06-30 08:30:00|3129.4|3113.9|3127.9|3113.9|3129.4|3113.9|3127.9|3113.9|0
1688114100000|2023-06-30 08:35:00|3123.4|3112.4|3121.9|3111.7|3123.4|3112.4|3121.9|3111.7|22
1688114400000|2023-06-30 08:40:00|3120.9|3112.4|3120.2|3108.9|3120.9|3112.9|3120.2|3108.9|5
1688114700000|2023-06-30 08:45:00|3119.9|3109.2|3120.2|3109.2|3120.2|3109.2|3119.9|3109.2|2
1688115000000|2023-06-30 08:50:00|3120.7|3110.2|3120.7|3110.2|3120.7|3110.2|3120.7|3110.2|10
1688115300000|2023-06-30 08:55:00|||||||||5
1688115600000|2023-06-30 09:00:00|3120.2|3109.2|3119.9|3108.9|3120.2|3109.2|3119.9|3108.9|18
1688115900000|2023-06-30 09:05:00|3119.4|3107.7|3119.4|3107.9|3119.4|3107.9|3116.9|3107.7|18
1688116200000|2023-06-30 09:10:00|3120.9|3108.2|3118.4|3109.2|3120.9|3109.2|3118.4|3108.2|10
1688116500000|2023-06-30 09:15:00|3120.9|3109.4|3120.9|3109.4|3120.9|3109.4|3120.9|3109.4|1
1688116800000|2023-06-30 09:20:00||3110.4||3110.4||3110.4||3110.4|0
1688117100000|2023-06-30 09:25:00|3120.7|3109.2|3120.7|3109.2|3120.7|3111.4|3120.7|3109.2|19
1688117400000|2023-06-30 09:30:00|3120.4|3109.4|3119.2|3106.9|3120.4|3109.4|3119.2|3106.9|10
1688117700000|2023-06-30 09:35:00|3118.9|3103.4|3117.2|3102.2|3118.9|3103.4|3117.2|3102.2|18
1688118000000|2023-06-30 09:40:00||3102.4||3102.7||3102.7||3102.2|0
1688118300000|2023-06-30 09:45:00|3116.7|3102.9|3116.2|3102.9|3116.7|3102.9|3116.2|3102.9|0
1688118600000|2023-06-30 09:50:00|3115.9|3102.7|3114.9|3102.7|3115.9|3102.7|3114.2|3102.7|8
1688118900000|2023-06-30 09:55:00|3115.4||3115.2||3115.4||3114.9||0
1688119200000|2023-06-30 10:00:00|3117.2|3107.4|3117.4|3102.7|3117.4|3107.4|3117.2|3102.7|2
1688119500000|2023-06-30 10:05:00||3102.9||3103.4||3103.4||3102.9|0
1688120700000|2023-06-30 10:25:00||3102.7||3102.7||3102.7||3102.7|0
1688121000000|2023-06-30 10:30:00|3111.4||3116.4||3117.4||3111.4||0
1688121300000|2023-06-30 10:35:00|3116.7||3114.4||3116.9||3114.4||0
1688121600000|2023-06-30 10:40:00|3113.9|3102.4|3111.2|3097.7|3113.9|3102.4|3110.9|3096.9|11
1688121900000|2023-06-30 10:45:00|3112.7|3098.9|3112.7|3098.9|3112.7|3098.9|3112.7|3098.9|0
1688122200000|2023-06-30 10:50:00|3112.4||3112.4||3112.7||3112.2||0
1688123100000|2023-06-30 11:05:00|3112.2||3110.9||3112.2||3110.9||0
1688123400000|2023-06-30 11:10:00|3111.7|3096.7|3106.4|3095.7|3112.4|3096.7|3106.4|3094.4|0
1688123700000|2023-06-30 11:15:00|3107.9|3092.9|3106.2|3092.2|3109.4|3092.9|3106.2|3092.2|1
1688124000000|2023-06-30 11:20:00|3105.9|3092.4|3104.7|3090.9|3105.9|3092.4|3102.2|3090.7|0
1688124300000|2023-06-30 11:25:00|3102.2|3090.4|3101.7|3087.9|3103.9|3090.4|3101.7|3087.4|4
1688124600000|2023-06-30 11:30:00|3101.9|3088.2|3100.4|3088.2|3101.9|3088.2|3100.4|3088.2|0
1688124900000|2023-06-30 11:35:00|3100.7|3088.4|3102.9|3089.2|3102.9|3089.2|3097.4|3088.4|2
1688125200000|2023-06-30 11:40:00|3103.2|3089.4|3104.4|3090.7|3104.4|3090.7|3103.2|3089.2|0
1688125500000|2023-06-30 11:45:00|3104.7|3090.4|3105.4|3091.4|3106.7|3092.9|3104.7|3090.4|0
1688125800000|2023-06-30 11:50:00|3106.2|3092.4|3106.4|3092.9|3107.9|3094.2|3106.2|3092.4|12
1688126400000|2023-06-30 12:00:00|3106.7|3093.2|3107.7|3094.2|3107.7|3094.2|3106.7|3093.2|0
1688126700000|2023-06-30 12:05:00|3107.9|3094.4|3110.4|3097.2|3110.4|3097.2|3107.9|3094.2|0
1688127000000|2023-06-30 12:10:00||3098.4||3098.4||3098.4||3098.4|0
1688127600000|2023-06-30 12:20:00|3110.2||3110.2||3110.4||3110.2||0
1688127900000|2023-06-30 12:25:00|3109.9||3108.7||3109.9||3108.4||0
1688128200000|2023-06-30 12:30:00|3108.9|3096.4|3109.9|3096.4|3109.9|3096.4|3108.9|3096.4|5
1688128500000|2023-06-30 12:35:00|3110.4|3096.9|3112.7|3099.2|3112.7|3099.2|3110.4|3096.9|3
1688128800000|2023-06-30 12:40:00|3112.9|3099.4|3116.4|3101.4|3116.7|3101.4|3112.9|3099.4|0
1688129100000|2023-06-30 12:45:00|3115.7|3101.7|3115.2|3100.9|3115.7|3101.7|3115.2|3100.4|1
1688129400000|2023-06-30 12:50:00|3115.9|3101.2|3116.9|3102.4|3116.9|3102.4|3115.9|3100.4|0
1688129700000|2023-06-30 12:55:00|3117.2|3101.9|3117.9|3104.9|3119.4|3105.2|3113.4|3101.9|2
1688130000000|2023-06-30 13:00:00|3119.7|3105.2|3120.4|3107.4|3120.9|3107.7|3119.4|3104.9|1
1688130300000|2023-06-30 13:05:00||3110.4||3107.2||3110.4||3106.9|25
1688130600000|2023-06-30 13:10:00|3120.2|3106.9|3118.9|3107.4|3120.2|3107.4|3117.7|3103.4|10
1688130900000|2023-06-30 13:15:00|3120.2|3108.9|3120.4|3110.4|3120.4|3110.4|3119.9|3108.9|8
1688131200000|2023-06-30 13:20:00|3119.9|3110.9|3119.9|3107.4|3119.9|3111.2|3119.9|3106.4|22
1688131500000|2023-06-30 13:25:00|3120.2|3107.2|3120.2|3106.4|3120.2|3111.4|3120.2|3106.4|37
1688131800000|2023-06-30 13:30:00|3119.4|3105.2|3117.4|3105.4|3119.4|3105.4|3117.4|3105.2|0
1688132100000|2023-06-30 13:35:00|3117.2|3107.4|3120.2|3108.4|3120.2|3108.4|3116.2|3105.4|27
1688132400000|2023-06-30 13:40:00|3119.9|3108.7|3119.7|3108.4|3119.9|3109.4|3118.7|3107.9|25
1688132700000|2023-06-30 13:45:00|||||||||4
1688133000000|2023-06-30 13:50:00|3119.4|3105.4|3116.4|3105.7|3119.4|3105.7|3116.4|3105.4|1
1688133300000|2023-06-30 13:55:00|3115.9|3105.4|3115.7|3105.7|3116.4|3105.7|3114.9|3105.4|10
1688133600000|2023-06-30 14:00:00|3117.4|3105.4|3119.4|3105.4|3119.4|3105.4|3117.4|3105.4|0
1688134200000|2023-06-30 14:10:00|3108.7|3098.9|3119.4|3100.7|3119.4|3100.7|3108.7|3098.9|17
1688134500000|2023-06-30 14:15:00|3112.7|3102.4|3112.4|3100.4|3112.7|3103.4|3112.4|3100.4|8
1685603700000|2023-06-01 07:15:00|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|2958.5|2945.5|0
1685604900000|2023-06-01 07:35:00|2971.5|2957.5|2973|2957.5|2974.5|2959.8|2971.5|2957.5|2
1685605200000|2023-06-01 07:40:00|2972.8|2957.8|2974.5|2960.8|2978|2967.5|2972.8|2957.5|12
1685605500000|2023-06-01 07:45:00|2973.3|2959.3|2978.5|2966.8|2980.8|2968.3|2973.3|2959.3|29
1685605800000|2023-06-01 07:50:00|2978.3|2966.5|2973.5|2961.5|2978.3|2966.5|2973.5|2961.5|9
1685606100000|2023-06-01 07:55:00|2975.3|2960.8|2973.5|2961.3|2975.3|2961.3|2970.5|2960.5|5
1685606400000|2023-06-01 08:00:00|2970.5|2961.5|2972|2960.5|2974|2961.8|2970.5|2960.5|2
1685606700000|2023-06-01 08:05:00|2971.8|2959.3|2970.5|2959.3|2971.8|2959.3|2970.5|2959.3|12
1685607000000|2023-06-01 08:10:00|2970|2957.5|2965.5|2954.8|2970|2957.5|2965.5|2954.5|22
1685607300000|2023-06-01 08:15:00|2966.3|2955|2968.3|2957.5|2968.5|2957.5|2966.3|2955|13
1685607900000|2023-06-01 08:25:00||2955.8||2958.3||2958.3||2954.5|5
1685608200000|2023-06-01 08:30:00|2968|2957.5|2975.5|2963|2975.5|2963|2968|2957.5|14
1685608500000|2023-06-01 08:35:00|2977.8|2963.3|2977.8|2965|2977.8|2965.5|2977.8|2963.3|0
1685608800000|2023-06-01 08:40:00|2977.5|2965.3|2980.5|2966|2980.5|2966.3|2977.3|2965|29
1685609100000|2023-06-01 08:45:00|2983|2966.3|2985.5|2971.8|2985.5|2971.8|2976.5|2966.3|21
1685609400000|2023-06-01 08:50:00|2985.3||2983.5||2985.3||2983.5||0
1685609700000|2023-06-01 08:55:00|2983.3|2967.8|2983.5|2967.5|2983.5|2969.3|2981.5|2967.5|10
1685610000000|2023-06-01 09:00:00|2983.3|2967.3|2983.5|2971.5|2983.5|2971.5|2983.3|2967.3|0
1685610300000|2023-06-01 09:05:00|2985.5|2971.8|2985.5|2975.5|2985.5|2975.5|2985.5|2971.8|3
1685610600000|2023-06-01 09:10:00|2985.3|2974.5|2983.8|2969.8|2985.3|2974.5|2983.8|2969.8|49
1685610900000|2023-06-01 09:15:00|2983.5|2969.5|2979.5|2965.5|2983.5|2969.5|2979|2965.5|0
1685611200000|2023-06-01 09:20:00|2979.3|2964.5|2973.3|2959.5|2979.3|2964.5|2973.3|2959.5|30
1685611500000|2023-06-01 09:25:00|2973.5|2960.3|2975.8|2961.5|2975.8|2961.5|2973.5|2960.3|0
1685611800000|2023-06-01 09:30:00|2975.3|2960.8|2972.5|2959.5|2975.3|2961.8|2971.5|2959.5|2
1685612100000|2023-06-01 09:35:00|2972|2959.8|2971.5|2959.8|2972.5|2959.8|2971.5|2959.8|12
1685612400000|2023-06-01 09:40:00|2973.5|2960.5|2972.5|2960.3|2973.5|2961.3|2971.5|2959.5|0
1685612700000|2023-06-01 09:45:00|2971.5|2959.5|2970.5|2956.8|2973|2959.5|2970.5|2956.8|44
1685613000000|2023-06-01 09:50:00|2970.3|2956.5|2972.5|2962.5|2972.5|2962.5|2970.3|2955.5|6
1685613300000|2023-06-01 09:55:00|2971.5|2961.5|2972.3|2960.5|2974|2961.5|2971.3|2957.5|18
1685613900000|2023-06-01 10:05:00|2969.5|2963.5|2972|2962.3|2972.3|2963.5|2968.8|2958.5|36
1685614200000|2023-06-01 10:10:00|2971.3|2961|2975.5|2965.5|2975.5|2965.5|2971.3|2958.5|39
1685614500000|2023-06-01 10:15:00|2977|2965|2978.5|2968.5|2978.8|2969.5|2977|2965|35
1685614800000|2023-06-01 10:20:00|2979.5|2969.3|2978|2963.5|2979.5|2969.3|2976.5|2962.5|80
1685615100000|2023-06-01 10:25:00|2977.3|2963.3|2975.5|2961.5|2977.5|2965.8|2975.5|2961.5|3
1685615400000|2023-06-01 10:30:00|2977.5|2961.8|2977|2964.5|2977.5|2965.8|2977|2961.5|30
1685615700000|2023-06-01 10:35:00|2976.5|2963.8|2972.5|2958.5|2976.5|2963.8|2972.5|2958.5|10
1685616000000|2023-06-01 10:40:00|2971.5|2957.8|2967.5|2954.5|2971.5|2960.5|2967.5|2954.5|10
1685616300000|2023-06-01 10:45:00|2967.3|2955.5|2964.5|2951.8|2967.3|2955.5|2964.5|2951.5|59
1685616600000|2023-06-01 10:50:00|2965.5|2952|2965.5|2953.8|2966.8|2958|2960.5|2952|57
1685616900000|2023-06-01 10:55:00|2967.5|2955.3|2968.3|2956.5|2969.5|2957|2965.5|2953|10
1685617200000|2023-06-01 11:00:00|2968.5|2956.8|2967.5|2955.5|2968.5|2957.5|2967.5|2955.5|10
1685617500000|2023-06-01 11:05:00|2961.5|2956|2965|2952.8|2967.5|2956|2961.5|2952|2
1685617800000|2023-06-01 11:10:00|2964.5|2952|2963.5|2949.5|2965|2952.8|2963.5|2948.8|6
1685618100000|2023-06-01 11:15:00|2955.5|2948|2963.5|2949|2963.5|2949|2955.5|2946.8|0
1685618400000|2023-06-01 11:20:00|2963.3|2949.5|2963|2949.8|2963.3|2949.8|2963|2949.5|0
1685618700000|2023-06-01 11:25:00|2962.8||2962.3||2963||2962||0
1685619000000|2023-06-01 11:30:00|2962|2949.3|2959.5|2946.5|2962|2949.3|2959.5|2945|4
1685619300000|2023-06-01 11:35:00|2959.3|2947|2958|2946.5|2959.3|2947.3|2955|2946.5|21
1685619600000|2023-06-01 11:40:00|2957|2942.3|2955.3|2941.8|2957|2945.8|2955.3|2941.8|8
1685619900000|2023-06-01 11:45:00|2954.8|2941|2952.8|2939|2955.5|2941|2952.8|2939|1
1685620200000|2023-06-01 11:50:00|2954|2939.8|2953.3|2939.5|2954|2939.8|2947.8|2938.5|40
1685620500000|2023-06-01 11:55:00|2954.5|2938.5|2953.3|2938.8|2955.8|2939.3|2953|2938.5|0
1685620800000|2023-06-01 12:00:00|2953.5||2949.3||2953.5||2949.3||0
1685621100000|2023-06-01 12:05:00|2950|2938.5|2953.5|2938.5|2953.5|2938.5|2950|2938.5|12
1685621400000|2023-06-01 12:10:00|2953.3|2938.8|2953.3|2939.5|2953.3|2939.5|2953|2938.8|0
1685621700000|2023-06-01 12:15:00|2953|2939|2952.5|2939|2953|2939|2952.3|2939|0
1685622000000|2023-06-01 12:20:00|2953.3||2953||2953.3||2952.8||0
1685622300000|2023-06-01 12:25:00|2953.5|2939.3|2954.5|2942.5|2954.5|2942.5|2953.5|2939.3|10
1685622600000|2023-06-01 12:30:00|2956|2942.8|2959.8|2947.8|2960.5|2948.5|2956|2942.5|20
1685622900000|2023-06-01 12:35:00|2959.5|2947.5|2957.3|2941.5|2959.5|2947.5|2957.3|2941.5|0
1685623200000|2023-06-01 12:40:00|2957|2942|2953.5|2940.5|2957|2942.3|2950.3|2939|2
1685623500000|2023-06-01 12:45:00|2952|2939|2948.3|2934|2952|2939|2948.3|2933.5|68
1685623800000|2023-06-01 12:50:00|2947.5|2933.8|2948.5|2934.8|2949.5|2936|2945.5|2933.8|10
1685624100000|2023-06-01 12:55:00|2950.8|2935.3|2949.5|2935.5|2950.8|2936.3|2949.5|2935.3|0
1685624400000|2023-06-01 13:00:00|2950.5|2936.3|2946.5|2934.3|2950.5|2936.3|2946.5|2934.3|0
1685624700000|2023-06-01 13:05:00|2948.3|2933.3|2948.3|2935.8|2948.3|2936|2947.5|2933.3|2
1685625000000|2023-06-01 13:10:00|2948|2933.5|2949|2936.8|2949|2936.8|2946.3|2933.5|0
1685625300000|2023-06-01 13:15:00|2948.8|2934.8|2948|2936.3|2948.8|2938.8|2946.5|2934.5|18
1685625600000|2023-06-01 13:20:00|2948.3|2936.5|2949|2937|2949.3|2937.5|2948.3|2936.5|8
1685625900000|2023-06-01 13:25:00|2950.3|2937.5|2950|2940.8|2950.3|2940.8|2950|2937.5|0
1685626200000|2023-06-01 13:30:00|2950.3|2940.5|2945.3|2933.3|2950.3|2940.5|2945.3|2933.3|27
1685626500000|2023-06-01 13:35:00|2943.5|2930|2942.3|2928.8|2945|2930|2942.3|2928.5|17
1685626800000|2023-06-01 13:40:00|2940.5|2928.5|2935.5|2923|2942.3|2929.8|2935.5|2923|127
1685627100000|2023-06-01 13:45:00|2934.5|2922|2932|2919.5|2934.5|2922.5|2929|2919.5|59
1685627400000|2023-06-01 13:50:00|2931.5|2920.3|2931.5|2920.8|2931.5|2921.5|2931.5|2920|0
1685627700000|2023-06-01 13:55:00|2931.8|2920.3|2932.3|2923.3|2932.3|2923.5|2931.3|2919.8|29
1685628000000|2023-06-01 14:00:00|2934.3|2923.5|2933.5|2917.5|2934.5|2923.5|2933.5|2917.5|19
1685628300000|2023-06-01 14:05:00|2933|2915|2930.5|2915.8|2933|2915.8|2925.5|2915|6
1685628600000|2023-06-01 14:10:00|2930.3|2916.3|2930.3|2918.5|2930.3|2918.5|2930.3|2916.3|3
1685628900000|2023-06-01 14:15:00|2930.5|2918.8|2932.8|2920|2932.8|2920|2930.5|2918.5|15
1685690100000|2023-06-02 07:15:00|2932.8|2920|2955.5|2905.5|3012.5|2942.5|2932.8|2905.5|0
1685690400000|2023-06-02 07:20:00|2950.5|2909.5|2950.5|2911|2950.5|2911|2950.5|2909.5|0
1685690700000|2023-06-02 07:25:00|2955.5|2942.5|2955.5|2942.5|2975.3|2942.5|2954.5|2942.5|5
1685691000000|2023-06-02 07:30:00|2973||2954.5||2973||2953.5||10
1685691300000|2023-06-02 07:35:00|2954.3|2943.5|2953.5|2940|2954.3|2943.5|2953.5|2939.8|20
1685691600000|2023-06-02 07:40:00|2954|2941.8|2954|2943.5|2955.3|2943.5|2954|2941.3|8
1685691900000|2023-06-02 07:45:00|2953.5|2942.8|2949.5|2934|2953.5|2942.8|2949.5|2933|8
1685692200000|2023-06-02 07:50:00|2949.3|2933.5|2949.5|2939.5|2949.5|2939.5|2942.5|2933.5|15
1685692500000|2023-06-02 07:55:00|2949.3|2934.8|2943.5|2931.5|2949.3|2936.5|2943.5|2931.3|61
1685692800000|2023-06-02 08:00:00|2945.5|2929.8|2948.8|2932.5|2948.8|2932.8|2945.5|2929.5|27
1685693100000|2023-06-02 08:05:00|2948.5|2933.5|2945.5|2931.3|2949|2933.5|2945.5|2931.3|0
1685693400000|2023-06-02 08:10:00|2947.3|2931.5|2946|2931.8|2947.3|2934|2942.5|2931|4
1685693700000|2023-06-02 08:15:00|2945|2931|2943.5|2931|2945|2931|2940.5|2931|4
1685694000000|2023-06-02 08:20:00|2943|2930.8|2938.3|2925|2943|2930.8|2938.3|2925|36
1685694300000|2023-06-02 08:25:00|2940.5|2924.5|2936.5|2923.8|2940.5|2926.3|2936.5|2923.8|33
1685694600000|2023-06-02 08:30:00|2936.3||2936.3||2936.3||2936.3||2
1685695200000|2023-06-02 08:40:00||2924.5||2925||2925||2924.5|3
1685695500000|2023-06-02 08:45:00|2936|2924.8|2936|2924.8|2936|2925|2936|2924.5|0
1685695800000|2023-06-02 08:50:00||2924.5||2925||2925||2924.3|0
1685696100000|2023-06-02 08:55:00|2936.5|2924.3|2936.5|2924|2936.5|2925|2936.5|2924|1
1685696400000|2023-06-02 09:00:00|2938.5||2938.5||2938.5||2938.5||0
1685696700000|2023-06-02 09:05:00|2937.8||2937.8||2938||2937.3||0
1685697000000|2023-06-02 09:10:00|2938|2926|2941.8|2926.3|2941.8|2926.5|2938|2924.3|2
1685697300000|2023-06-02 09:15:00|2940.8|2926.5|2941.3|2926.3|2941.5|2926.5|2940.3|2926.3|0
1685697600000|2023-06-02 09:20:00|2942|2926.5|2941.5|2926.8|2942|2926.8|2941|2926.3|0
1685697900000|2023-06-02 09:25:00|2941.8|2926.3|2941.5|2926.3|2942|2926.3|2941.5|2926.3|1
1685698200000|2023-06-02 09:30:00|2942|2926.5|2940.5|2926.3|2942.5|2926.5|2940.5|2926.3|0
1685698500000|2023-06-02 09:35:00|2940.3|2926|2940.5|2926|2940.5|2926|2940.3|2926|0
1685698800000|2023-06-02 09:40:00|2940|2925|2940.3|2924.5|2940.3|2925|2940|2924.5|0
1685699100000|2023-06-02 09:45:00|2940.5|2924.8|2937.3|2922.8|2940.5|2925.5|2937.3|2922.5|22
1685699400000|2023-06-02 09:50:00|2937|2923.5|2937|2924|2937|2924|2937|2923.5|0
1685699700000|2023-06-02 09:55:00|2937.5|2924.3|2939.8|2924.8|2940.5|2924.8|2937.5|2924.3|0
1685700000000|2023-06-02 10:00:00|2940.5|2925.3|2939.5|2924|2940.5|2926|2939.5|2924|0
1685700300000|2023-06-02 10:05:00|2939.3|2924.3|2940.5|2925.3|2940.5|2925.3|2939.3|2924.3|0
1685700600000|2023-06-02 10:10:00|2942|2925.8|2944.5|2930.3|2945.3|2933.5|2941.8|2925.8|15
1685700900000|2023-06-02 10:15:00|2945.3|2931|2945.5|2933.5|2946.8|2934.5|2945.3|2930.8|10
1685701200000|2023-06-02 10:20:00|2946.5|2932.5|2946.5|2934|2946.5|2934|2946.5|2932.5|0
1685701500000|2023-06-02 10:25:00||2932||2932.5||2932.5||2932|0
1685701800000|2023-06-02 10:30:00|2946.8|2933|2945.5|2935.5|2947.5|2937.5|2945.5|2932.8|15
1685702100000|2023-06-02 10:35:00|2946.5|2935.8|2946.8|2934.8|2947.5|2938.5|2946.5|2934.8|13
1685702400000|2023-06-02 10:40:00|2946.5|2938.5|2947.5|2935.3|2947.5|2938.5|2946.5|2934.5|5
1685702700000|2023-06-02 10:45:00||2934.5||2935.3||2937||2934.5|0
1685703300000|2023-06-02 10:55:00|2947.3|2933.8|2945.5|2934|2947.3|2934|2945.5|2933.8|0
1685703600000|2023-06-02 11:00:00|2946.5|2934.3|2946.5|2934|2947|2934.5|2945.5|2933.8|0
1685704500000|2023-06-02 11:15:00|2946.8|2934.3|2946.8|2934.3|2946.8|2934.3|2946.8|2934.3|0
1685704800000|2023-06-02 11:20:00|2948|2934.5|2951.8|2939.8|2952|2939.8|2948|2934.5|48
1685705100000|2023-06-02 11:25:00|2952|2940|2955.5|2945.5|2955.5|2945.5|2952|2940|48
1685705400000|2023-06-02 11:30:00|2955.3|2944.5|2955|2943.8|2955.5|2944.5|2955|2943.8|10
1685705700000|2023-06-02 11:35:00|2954.8|2944.3|2954.5|2943.8|2954.8|2944.3|2954.5|2943.8|4
1685706000000|2023-06-02 11:40:00|2954.3|2943.3|2954.5|2942.3|2954.8|2943.3|2954.3|2942.3|0
1685706300000|2023-06-02 11:45:00|2954.3|2942|2954.3|2942|2954.3|2942|2954.3|2942|0
1685706600000|2023-06-02 11:50:00|2953.5||2953.5||2953.5||2953.5||0
1685706900000|2023-06-02 11:55:00|2954.8|2942.3|2955|2943.5|2955|2943.5|2954.8|2942|5
1685707200000|2023-06-02 12:00:00||2944.5||2944.5||2944.5||2944.5|0
1685707500000|2023-06-02 12:05:00|2955.5||2955.5||2955.5||2955.5||12
1685707800000|2023-06-02 12:10:00|2955.3|2943.3|2955|2943.3|2955.3|2943.3|2955|2943.3|4
1685708100000|2023-06-02 12:15:00||2943||2942.3||2943||2942.3|0
1685708400000|2023-06-02 12:20:00|2954.8|2942|2954.5|2942.3|2954.8|2943.5|2954.5|2942|19
1685708700000|2023-06-02 12:25:00|2955.3|2942|2955.3|2942|2955.3|2942|2955.3|2942|0
1685709000000|2023-06-02 12:30:00|2954.5|2941.5|2955.5|2942|2955.5|2942|2954|2940|0
1685709300000|2023-06-02 12:35:00|2955.3|2940.5|2950.8|2939.8|2955.3|2942.8|2950|2939.8|38
1685709600000|2023-06-02 12:40:00|2950.5|2940|2955.3|2941|2955.3|2946.3|2950.5|2939.8|20
1685709900000|2023-06-02 12:45:00|2954.5|2940.8|2954.5|2940.8|2954.5|2940.8|2954.5|2940.8|0
1685710200000|2023-06-02 12:50:00|2954.3|2940.5|2949.3|2937|2954.3|2944.5|2949.3|2937|11
1685710500000|2023-06-02 12:55:00||2936.8||2935.5||2936.8||2935.3|0
1685710800000|2023-06-02 13:00:00|2949|2935.8|2951.8|2938|2952|2938|2949|2935.8|2
1685711100000|2023-06-02 13:05:00|2951.5|2937.8|2950.5|2938.3|2951.5|2938.3|2950.5|2937.5|0
1685711400000|2023-06-02 13:10:00||2938.5||2938.3||2938.5||2938.3|0
1685711700000|2023-06-02 13:15:00|2952.8|2938.5|2950.8|2937.5|2952.8|2938.5|2950.8|2937.5|1
1685712000000|2023-06-02 13:20:00|2950.5|2935|2947.8|2934|2950.5|2935|2947.5|2934|3
1685712300000|2023-06-02 13:25:00|2947.5||2946.5||2947.5||2946.5||6
1685712600000|2023-06-02 13:30:00|2945.5||2945.5||2945.5||2945.5||0
1685712900000|2023-06-02 13:35:00|2947.8|2934.3|2952.3|2935.5|2952.3|2935.5|2947.8|2934.3|4
1685713200000|2023-06-02 13:40:00|2952.8|2936.5|2952.5|2937.8|2953|2938.5|2952.5|2936.5|0
1685713500000|2023-06-02 13:45:00|2951.5|2936.8|2952.3|2935.8|2952.5|2937.3|2951.5|2935.8|0
1685713800000|2023-06-02 13:50:00|2952|2936.3|2950.5|2936.8|2952.3|2937|2950.5|2935.5|0
1685714100000|2023-06-02 13:55:00|2950.3|2937|2950.5|2939.5|2950.5|2940.5|2950.3|2937|12
1685714400000|2023-06-02 14:00:00|2952.5|2935.8|2952.5|2937.5|2952.5|2937.5|2952.5|2935.8|0
1685714700000|2023-06-02 14:05:00||2937.8||2938.5||2938.5||2937.8|0
1685715000000|2023-06-02 14:10:00||2938.8||2939.5||2939.5||2938.8|0
1685715300000|2023-06-02 14:15:00||2939.8||2940.3||2940.3||2939.8|1
1686035700000|2023-06-06 07:15:00|2941.6|2929.3|2941.6|2929.3|2941.6|2929.3|2941.6|2929.3|0
1686037200000|2023-06-06 07:40:00|2958.6|2946.6|2962.8|2949.6|2962.8|2949.6|2957.6|2946.6|29
1686037500000|2023-06-06 07:45:00|2962.3|2949.8|2961.6|2949.6|2962.3|2949.8|2961.3|2949.6|0
1686037800000|2023-06-06 07:50:00||2949.8||2949.8||2949.8||2949.8|0
1686038100000|2023-06-06 07:55:00|2965.6|2950.3|2970.6|2960.6|2972.6|2960.6|2965.6|2950.3|47
1686038400000|2023-06-06 08:00:00|2970.1|2960.8|2974.6|2965.8|2978.1|2965.8|2969.3|2960.8|31
1686038700000|2023-06-06 08:05:00|2976.6|2966.1|2976.8|2967.1|2976.8|2967.1|2976.6|2966.1|3
1686039000000|2023-06-06 08:10:00|2976.6|2966.8|2976.3|2964.8|2976.8|2966.8|2974.6|2964.8|68
1686039300000|2023-06-06 08:15:00|2975.3|2965.1|2976.1|2966.3|2976.3|2967.3|2974.6|2964.8|35
1686039600000|2023-06-06 08:20:00|2976.3|2966.1|2981.6|2969.3|2982.6|2969.3|2976.3|2966.1|2
1686039900000|2023-06-06 08:25:00|2985.6|2969.8|2985.6|2973.6|2985.6|2973.6|2985.6|2969.8|22
1686040200000|2023-06-06 08:30:00|2988.1|2974.3|2989.6|2979.1|2989.6|2979.1|2987.8|2974.3|21
1686040500000|2023-06-06 08:35:00|2987.1|2976.8|2992.6|2978.6|2993.1|2980.8|2987.1|2976.8|10
1686040800000|2023-06-06 08:40:00|2993.1|2980.1|2993.1|2983.1|2993.1|2983.1|2993.1|2980.1|1
1686041100000|2023-06-06 08:45:00|2994.6|2983.6|2997.8|2986.8|2999.8|2987.6|2994.6|2983.6|90
1686041400000|2023-06-06 08:50:00|2997.6|2986.6|2992.6|2983.6|2997.6|2986.6|2992.6|2983.1|53
1686041700000|2023-06-06 08:55:00|2991.6|2981.8|2993.6|2981.6|2993.6|2981.8|2990.1|2975.3|76
1686042000000|2023-06-06 09:00:00|2995.3|2981.8|2999.3|2988.8|2999.6|2988.8|2995.3|2981.6|41
1686042300000|2023-06-06 09:05:00|2999.6||3002.3||3002.3||2999.3||7
1686042600000|2023-06-06 09:10:00|3002.1|2989.1|3003.6|2989.6|3003.6|2989.6|3002.1|2988.8|0
1686042900000|2023-06-06 09:15:00|3005.3|2989.8|3004.6|2993.3|3006.6|2997.3|3004.6|2989.8|57
1686043200000|2023-06-06 09:20:00|3005.1|2996.6|3007.6|2994.3|3009.8|2996.6|3001.8|2993.3|77
1686043500000|2023-06-06 09:25:00|3008.3|2994.6|3011.6|2999.8|3012.6|3001.6|3008.3|2994.6|70
1686043800000|2023-06-06 09:30:00|3012.6|3000.1|3014.6|3001.3|3016.8|3005.6|3012.6|3000.1|32
1686044100000|2023-06-06 09:35:00|3009.6|2999.6|3011.6|3000.1|3014.6|3000.3|3009.6|2999.6|12
1686044400000|2023-06-06 09:40:00|3011.3|2999.8|3009.6|2996.8|3011.3|3000.1|3009.6|2996.6|6
1686044700000|2023-06-06 09:45:00|3009.3|2997.3|3009.3|2997.3|3009.3|2997.3|3008.6|2996.8|25
1686045000000|2023-06-06 09:50:00|3008.6|2997.6|3009.3|2996.8|3009.3|2997.6|3008.6|2996.6|2
1686045300000|2023-06-06 09:55:00||2997.1||2997.6||2997.6||2996.8|0
1686045600000|2023-06-06 10:00:00||2997.8||2998.8||2998.8||2997.8|2
1686045900000|2023-06-06 10:05:00|3009.1|2998.6|3009.3|2996.8|3009.3|2998.6|3009.1|2996.8|38
1686046200000|2023-06-06 10:10:00|3008.6|2996.6|3011.3|2999.8|3011.6|2999.8|3008.1|2996.6|41
1686046500000|2023-06-06 10:15:00|3011.6|3000.6|3011.6|3001.6|3011.6|3001.6|3010.6|3000.6|20
1686046800000|2023-06-06 10:20:00|3011.3|3001.1|3011.3|3000.6|3011.3|3001.6|3011.3|2999.3|10
1686047100000|2023-06-06 10:25:00|3011.6|2998.8|3009.3|2996.8|3011.6|3000.6|3009.1|2996.6|25
1686047400000|2023-06-06 10:30:00|3009.6|2998.6|3009.6|2998.6|3011.1|2998.6|3009.6|2998.6|0
1686047700000|2023-06-06 10:35:00|3010.6|2998.8|3010.6|2997.3|3010.6|2999.1|3009.6|2997.3|1
1686048000000|2023-06-06 10:40:00|3010.3|2997.1|3006.8|2994.3|3010.6|2997.3|3006.8|2994.1|25
1686048300000|2023-06-06 10:45:00|3006.6|2994.6|3006.3|2995.6|3006.6|2995.6|3004.3|2994.6|38
1686048600000|2023-06-06 10:50:00||2994.6||2995.8||2996.1||2994.6|0
1686048900000|2023-06-06 10:55:00|3006.1|2994.3|3006.1|2996.6|3006.1|2996.6|3005.8|2994.3|38
1686049200000|2023-06-06 11:00:00|3005.6|2995.1|3008.6|2997.1|3008.6|2997.1|3005.6|2995.1|6
1686049500000|2023-06-06 11:05:00||2997.6||2997.3||2998.6||2997.1|10
1686049800000|2023-06-06 11:10:00|3006.6|2997.6|3009.6|2998.6|3009.6|2998.6|3006.6|2997.1|12
1686050100000|2023-06-06 11:15:00|3009.3|2997.6|3009.3|2997.3|3009.3|2998.6|3009.3|2997.3|0
1686050400000|2023-06-06 11:20:00|3008.6|2997.1|3006.6|2996.6|3008.6|2997.1|3006.6|2995.1|20
1686050700000|2023-06-06 11:25:00|3007.3|2995.1|3008.6|2995.1|3008.6|2995.1|3007.3|2994.6|0
1686051000000|2023-06-06 11:30:00||2995.8||2995.3||2996.1||2995.1|0
1686051300000|2023-06-06 11:35:00|3009.3|2995.6|3009.3|2996.3|3009.6|2996.6|3009.3|2995.6|0
1686051600000|2023-06-06 11:40:00|3009.6|2996.8|3009.3|2997.1|3009.6|2997.8|3008.6|2996.8|0
1686051900000|2023-06-06 11:45:00|3009.6|2997.3|3009.6|2997.3|3009.6|2997.3|3009.6|2997.3|0
1686052200000|2023-06-06 11:50:00||2997.6||2997.6||2997.6||2997.6|0
1686052500000|2023-06-06 11:55:00|3009.3|2997.8|3009.3|2997.6|3009.3|2997.8|3009.3|2997.6|10
1686052800000|2023-06-06 12:00:00||2997.8||2997.8||2998.1||2997.8|0
1686053100000|2023-06-06 12:05:00|3009.1|2998.1|3009.3|2998.1|3009.3|2998.1|3009.1|2998.1|0
1686053400000|2023-06-06 12:10:00||2998.3||2998.3||2998.3||2998.3|0
1686053700000|2023-06-06 12:15:00||2998.1||2998.1||2998.1||2998.1|0
1686054000000|2023-06-06 12:20:00||2998.3||2998.1||2998.3||2998.1|0
1686054300000|2023-06-06 12:25:00|3009.6|2998.3|3009.6|2998.3|3009.6|2998.3|3009.6|2998.3|0
1686054600000|2023-06-06 12:30:00|3009.3|2998.1|3009.3|2998.1|3009.3|2998.1|3009.3|2998.1|0
1686054900000|2023-06-06 12:35:00|3009.6|2997.6|3009.6|2997.6|3009.6|2997.6|3009.6|2997.6|1
1686055200000|2023-06-06 12:40:00|3009.1||3009.1||3009.1||3009.1||0
1686055500000|2023-06-06 12:45:00|3009.6|2997.8|3009.3|3001.1|3009.6|3001.1|3009.3|2997.8|1
1686055800000|2023-06-06 12:50:00|3009.6|2999.6|3011.6|2999.8|3011.6|2999.8|3009.6|2999.6|24
1686056100000|2023-06-06 12:55:00||3000.1||3000.3||3000.6||3000.1|1
1686056700000|2023-06-06 13:05:00||3000.6||3000.6||3000.6||3000.6|2
1686057000000|2023-06-06 13:10:00|3012.6|3001.6|3013.6|3003.6|3013.6|3003.6|3012.6|3000.6|10
1686057300000|2023-06-06 13:15:00|3014.3|3003.8|3014.6|3004.1|3014.6|3004.1|3014.3|3003.8|16
1686057600000|2023-06-06 13:20:00|3015.6|3004.3|3017.8|3005.6|3018.1|3007.6|3015.6|3004.3|16
1686057900000|2023-06-06 13:25:00|3017.6|3006.6|3018.6|3005.6|3018.6|3006.6|3017.6|3005.6|0
1686058200000|2023-06-06 13:30:00|3018.3|3006.6|3014.6|3005.6|3018.3|3006.6|3013.6|3004.3|26
1686058500000|2023-06-06 13:35:00|3018.1|3005.8|3018.1|3006.3|3018.1|3006.3|3018.1|3005.6|2
1686058800000|2023-06-06 13:40:00|3018.3|3006.6|3023.6|3013.1|3024.6|3015.3|3018.3|3006.6|89
1686059100000|2023-06-06 13:45:00||3014.6||3013.1||3014.6||3013.1|1
1686059400000|2023-06-06 13:50:00|3023.3|3014.1|3022.6|3011.6|3023.3|3014.1|3022.6|3011.6|4
1686059700000|2023-06-06 13:55:00|3023.1|3013.1|3022.3|3011.6|3023.1|3013.1|3019.6|3009.8|21
1686060000000|2023-06-06 14:00:00|3022.6|3012.1|3024.6|3012.3|3024.6|3012.3|3022.6|3012.1|2
1686060300000|2023-06-06 14:05:00|3028.6|3013.6|3028.6|3013.6|3028.6|3013.6|3028.6|3013.6|6
1686060600000|2023-06-06 14:10:00||3012.6||3012.6||3012.6||3012.6|3
1686060900000|2023-06-06 14:15:00|3028.3|3012.8|3027.6|3012.8|3028.3|3012.8|3027.6|3012.8|0
1686123000000|2023-06-07 07:30:00|3033.6|3021.6|3032.6|3016.6|3033.6|3021.6|3021.1|2997.6|4
1686123300000|2023-06-07 07:35:00|3032.3|3016.8|3033.6|3019.8|3033.6|3019.8|3032.1|3016.8|0
1686123600000|2023-06-07 07:40:00|3034.1|3020.3|3041.6|3027.8|3041.6|3027.8|3034.1|3020.3|5
1686123900000|2023-06-07 07:45:00|3039.6|3028.1|3044.1|3030.6|3046.8|3031.8|3039.6|3028.1|13
1686124200000|2023-06-07 07:50:00|3046.6|3031.6|3054.1|3036.6|3054.1|3036.6|3044.6|3031.6|3
1686124500000|2023-06-07 07:55:00|3053.3|3036.8|3057.6|3043.1|3057.6|3048.1|3050.6|3036.8|11
1686124800000|2023-06-07 08:00:00|3056.3|3042.3|3057.6|3046.1|3057.8|3046.1|3055.8|3041.8|5
1686125100000|2023-06-07 08:05:00|3057.3|3045.8|3052.6|3040.3|3057.3|3045.8|3051.6|3039.8|58
1686125400000|2023-06-07 08:10:00|3051.6|3039.8|3052.6|3041.6|3052.6|3041.6|3048.3|3037.8|30
1686125700000|2023-06-07 08:15:00|3054.6|3041.8|3055.1|3043.6|3055.1|3043.6|3054.6|3041.8|0
1686126000000|2023-06-07 08:20:00|3057.6|3043.8|3060.6|3046.3|3060.6|3046.6|3052.6|3043.8|9
1686126300000|2023-06-07 08:25:00|3061.1|3044.6|3065.6|3053.6|3065.6|3053.6|3055.8|3044.3|39
1686126600000|2023-06-07 08:30:00|3064.6|3054.6|3067.3|3051.8|3068.6|3056.6|3064.6|3050.8|36
1686126900000|2023-06-07 08:35:00|3066.8|3052.6|3064.1|3048.3|3067.3|3052.6|3064.1|3048.3|0
1686127200000|2023-06-07 08:40:00|3063.1|3047.6|3059.6|3046.6|3063.8|3047.6|3059.6|3045.8|10
1686127500000|2023-06-07 08:45:00|3058.8|3048.6|3057.6|3041.6|3059.6|3048.6|3057.6|3041.6|10
1686127800000|2023-06-07 08:50:00|3056.8|3041.3|3056.1|3041.8|3058.6|3044.1|3056.1|3040.6|0
1686128100000|2023-06-07 08:55:00|3057.3|3042.8|3057.6|3043.6|3057.6|3043.6|3056.6|3042.6|0
1686128400000|2023-06-07 09:00:00|3057.3|3043.8|3057.6|3045.3|3057.6|3045.3|3057.3|3043.6|1
1686128700000|2023-06-07 09:05:00||3043.8||3045.6||3045.6||3043.8|0
1686129000000|2023-06-07 09:10:00||3043.8||3043.8||3045.3||3043.8|0
1686129300000|2023-06-07 09:15:00|||||||||1
1686129600000|2023-06-07 09:20:00|3054.6|3044.3|3054.6|3043.8|3054.6|3044.3|3054.6|3043.8|0
1686129900000|2023-06-07 09:25:00|3057.6|3045.3|3054.6|3043.8|3057.6|3045.6|3054.6|3043.6|46
1686130200000|2023-06-07 09:30:00||3043.6||3040.6||3043.6||3039.1|10
1686130500000|2023-06-07 09:35:00|3056.6|3040.8|3056.6|3042.6|3056.6|3042.6|3056.6|3040.8|0
1686131100000|2023-06-07 09:45:00|3056.3|3042.1|3056.6|3042.6|3057.3|3042.8|3054.6|3041.8|0
1686131400000|2023-06-07 09:50:00|3057.6|3042.8|3057.6|3045.3|3058.3|3046.6|3057.6|3042.8|9
1686131700000|2023-06-07 09:55:00|3058.1|3046.6|3058.3|3044.6|3058.3|3046.6|3058.1|3044.6|0
1686132000000|2023-06-07 10:00:00|3059.6|3045.1|3062.1|3047.8|3062.3|3052.6|3059.6|3045.1|45
1686132300000|2023-06-07 10:05:00||3048.6||3049.1||3049.6||3048.6|0
1686132600000|2023-06-07 10:10:00|3062.3|3049.3|3061.6|3049.3|3062.3|3050.1|3061.3|3049.3|0
1686132900000|2023-06-07 10:15:00|3061.3|3049.6|3059.6|3046.6|3061.3|3049.6|3059.6|3046.6|0
1686133200000|2023-06-07 10:20:00||3046.1||3048.3||3048.6||3045.1|0
1686133500000|2023-06-07 10:25:00|3061.6|3048.1|3061.6|3048.1|3061.6|3048.8|3061.6|3047.8|0
1686133800000|2023-06-07 10:30:00|3061.3|3047.8|3060.6|3046.8|3061.3|3048.3|3060.6|3046.6|5
1686134100000|2023-06-07 10:35:00||3046.6||3046.8||3047.1||3046.6|0
1686134400000|2023-06-07 10:40:00|3056.3|3044.8|3061.3|3047.3|3061.6|3047.3|3056.1|3044.8|2
1686134700000|2023-06-07 10:45:00|3061.6|3048.3|3061.6|3047.8|3061.6|3048.3|3061.6|3047.8|0
1686135000000|2023-06-07 10:50:00|3061.3|3048.3|3058.6|3044.6|3061.3|3048.3|3058.6|3044.6|1
1686135300000|2023-06-07 10:55:00|3057.6|3044.8|3057.6|3045.1|3057.6|3045.1|3057.6|3044.3|0
1686135600000|2023-06-07 11:00:00||3045.6||3045.8||3046.1||3045.6|0
1686135900000|2023-06-07 11:05:00||3046.3||3046.8||3046.8||3045.8|11
1686136200000|2023-06-07 11:10:00|3057.3|3046.6|3057.3|3044.3|3057.3|3046.6|3057.3|3043.8|0
1686136500000|2023-06-07 11:15:00|3057.6|3044.6|3057.6|3044.6|3057.6|3046.6|3057.6|3044.6|0
1686136800000|2023-06-07 11:20:00||3044.3||3044.6||3044.6||3043.8|0
1686137100000|2023-06-07 11:25:00||3044.1||3043.8||3044.1||3043.8|0
1686137400000|2023-06-07 11:30:00|3057.3|3044.1|3057.6|3044.1|3057.6|3044.3|3057.3|3043.8|0
1686137700000|2023-06-07 11:35:00||3043.8||3044.1||3044.1||3043.8|0
1686138000000|2023-06-07 11:40:00||3043.8||3043.8||3044.1||3043.8|0
1686138300000|2023-06-07 11:45:00|3057.3|3043.6|3054.6|3043.6|3057.3|3043.6|3054.6|3043.6|0
1686138600000|2023-06-07 11:50:00|3054.3|3040.3|3050.6|3038.6|3054.3|3040.3|3050.6|3038.6|9
1686138900000|2023-06-07 11:55:00|3048.6|3038.8|3053.3|3041.6|3053.3|3041.6|3048.6|3038.8|15
1686139200000|2023-06-07 12:00:00|3051.6|3040.6|3049.6|3038.8|3051.6|3040.6|3049.6|3038.6|15
1686139500000|2023-06-07 12:05:00|3048.6|3037.1|3048.6|3034.8|3048.6|3037.1|3044.3|3034.8|5
1686139800000|2023-06-07 12:10:00||3035.1||3037.3||3037.6||3034.8|0
1686140100000|2023-06-07 12:15:00|3048.8|3037.6|3050.6|3038.3|3050.6|3040.6|3048.8|3036.3|1
1686140400000|2023-06-07 12:20:00|3049.6|3037.6|3049.6|3037.6|3049.6|3037.6|3049.6|3037.6|0
1686140700000|2023-06-07 12:25:00|3049.3|3037.3|3049.3|3036.1|3049.6|3037.3|3049.3|3035.8|2
1686141000000|2023-06-07 12:30:00|3049.6|3036.3|3049.6|3036.6|3049.6|3036.6|3049.6|3036.3|0
1686141300000|2023-06-07 12:35:00|3048.6|3036.1|3044.6|3030.8|3048.6|3036.6|3044.6|3030.8|14
1686141600000|2023-06-07 12:40:00|3044.1|3031.1|3034.3|3021.6|3044.1|3031.1|3034.3|3021.6|32
1686141900000|2023-06-07 12:45:00|3033.6|3021.3|3033.6|3024.6|3034.3|3024.6|3033.6|3021.1|10
1686142200000|2023-06-07 12:50:00|3034.3|3023.8|3031.1|3017.1|3034.3|3023.8|3031.1|3017.1|10
1686142500000|2023-06-07 12:55:00|3027.6|3017.3|3030.6|3019.3|3031.1|3020.6|3027.3|3017.3|23
1686142800000|2023-06-07 13:00:00|3032.8|3017.8|3034.3|3020.3|3035.8|3021.6|3032.8|3017.8|6
1686143100000|2023-06-07 13:05:00|3033.6|3019.6|3029.6|3016.6|3033.6|3019.6|3029.6|3016.6|4
1686143400000|2023-06-07 13:10:00|3031.6|3016.8|3031.6|3018.3|3034.1|3019.8|3027.6|3016.6|23
1686143700000|2023-06-07 13:15:00|3031.3|3016.6|3027.6|3015.6|3031.3|3016.6|3027.6|3015.6|1
1686144000000|2023-06-07 13:20:00|3028.6|3013.8|3031.6|3016.3|3031.6|3016.3|3025.6|3013.8|2
1686144300000|2023-06-07 13:25:00|3032.6|3016.6|3032.6|3018.3|3032.6|3018.3|3032.6|3016.6|0
1686144600000|2023-06-07 13:30:00|3033.8|3018.6|3038.6|3024.8|3039.3|3026.6|3033.8|3018.6|0
1686144900000|2023-06-07 13:35:00|3037.3|3023.3|3037.3|3023.3|3037.3|3026.6|3037.3|3022.8|26
1686145200000|2023-06-07 13:40:00|3036.1|3022.3|3041.6|3027.6|3042.1|3027.6|3032.6|3021.3|10
1686145500000|2023-06-07 13:45:00|3042.6|3026.1|3047.3|3031.8|3047.3|3032.8|3042.6|3026.1|0
1686145800000|2023-06-07 13:50:00|3044.6|3032.1|3048.1|3033.8|3049.6|3036.8|3044.6|3032.1|25
1686146100000|2023-06-07 13:55:00|3047.8|3034.6|3046.6|3034.6|3047.8|3034.6|3044.6|3034.6|5
1686146400000|2023-06-07 14:00:00|3046.1|3033.6|3045.6|3030.6|3046.1|3033.6|3045.6|3025.1|4
1686146700000|2023-06-07 14:05:00|3041.6|3029.1|3041.1|3029.1|3041.6|3029.1|3041.1|3029.1|0
1686147000000|2023-06-07 14:10:00|3045.3|3030.1|3045.3|3032.6|3045.3|3032.6|3045.3|3030.1|4
1686147300000|2023-06-07 14:15:00|3044.6|3033.6|3045.3|3033.6|3045.3|3036.6|3044.6|3033.6|6
1686208500000|2023-06-08 07:15:00|3045.3|3033.6|3045.3|3033.6|3045.3|3033.6|3045.3|3033.6|0
1686210300000|2023-06-08 07:45:00|3044.8|3032.1|3050.3|3037.1|3050.3|3037.1|3044.8|3032.1|0
1686210600000|2023-06-08 07:50:00|3049.1|3036.6|3041.6|3030.6|3049.6|3036.6|3041.6|3030.6|6
1686210900000|2023-06-08 07:55:00|3041.1|3030.8|3039.6|3028.6|3041.1|3030.8|3039.6|3028.6|11
1686211200000|2023-06-08 08:00:00|3039.1|3027.1|3039.1|3024.8|3039.1|3027.1|3039.1|3024.6|18
1686211500000|2023-06-08 08:05:00|3038.8|3024.6|3036.6|3026.6|3038.8|3026.6|3034.6|3022.8|20
1686211800000|2023-06-08 08:10:00|3039.6|3027.6|3041.3|3027.6|3042.1|3027.8|3039.6|3027.6|1
1686212100000|2023-06-08 08:15:00|3042.1|3027.8|3044.6|3030.3|3044.6|3030.3|3037.6|3027.6|5
1686212400000|2023-06-08 08:20:00|3044.8|3030.6|3047.3|3033.3|3047.8|3033.3|3044.3|3030.6|0
1686212700000|2023-06-08 08:25:00|3046.3|3032.6|3047.1|3034.8|3047.3|3036.6|3044.6|3032.6|10
1686213000000|2023-06-08 08:30:00|3047.3|3035.1|3046.3|3032.6|3047.6|3035.3|3046.3|3032.6|7
1686213300000|2023-06-08 08:35:00|3046.8|3032.8|3046.6|3032.6|3047.6|3033.1|3046.3|3031.1|0
1686213600000|2023-06-08 08:40:00|3046.8|3032.8|3045.1|3031.3|3047.6|3033.1|3045.1|3031.1|0
1686213900000|2023-06-08 08:45:00|3044.3|3031.1|3043.8|3030.1|3044.8|3031.1|3043.8|3030.1|0
1686214200000|2023-06-08 08:50:00|3044.3|3029.8|3044.6|3030.3|3044.6|3030.3|3042.6|3028.8|10
1686214500000|2023-06-08 08:55:00|3044.3||3044.1||3044.3||3044.1||10
1686214800000|2023-06-08 09:00:00|3044.3|3029.6|3041.6|3027.6|3044.6|3030.3|3041.6|3027.6|9
1686215100000|2023-06-08 09:05:00|3042.6|3028.3|3039.6|3027.6|3042.6|3028.3|3039.6|3027.6|0
1686215400000|2023-06-08 09:10:00|3042.6|3028.6|3042.8|3028.6|3042.8|3028.6|3042.6|3027.6|0
1686215700000|2023-06-08 09:15:00|3043.6|3029.3|3040.8|3027.8|3043.6|3029.3|3040.6|3027.6|0
1686216000000|2023-06-08 09:20:00|3037.1||3040.8||3040.8||3037.1||3
1686216300000|2023-06-08 09:25:00||3028.1||3029.3||3032.6||3028.1|4
1686216600000|2023-06-08 09:30:00||3029.6||3029.6||3029.8||3028.8|1
1686216900000|2023-06-08 09:35:00|3041.3|3029.8|3047.6|3033.3|3047.6|3034.6|3041.3|3029.8|18
1686217200000|2023-06-08 09:40:00|3044.6|3031.3|3044.3|3030.6|3044.6|3031.3|3044.3|3030.6|0
1686217500000|2023-06-08 09:45:00|3044.1|3027.6|3042.3|3026.3|3044.1|3027.6|3042.1|3026.3|9
1686217800000|2023-06-08 09:50:00|3041.1|3025.3|3040.6|3024.8|3041.1|3025.3|3039.6|3024.8|0
1686218100000|2023-06-08 09:55:00|3041.8|3025.1|3041.6|3027.3|3041.8|3027.3|3041.6|3025.1|0
1686218400000|2023-06-08 10:00:00||3027.6||3027.6||3027.6||3027.6|0
1686218700000|2023-06-08 10:05:00|3042.6|3026.6|3042.6|3027.3|3042.6|3027.3|3042.6|3026.6|1
1686219000000|2023-06-08 10:10:00||3027.6||3027.6||3027.8||3026.8|0
1686219300000|2023-06-08 10:15:00||3027.8||3027.6||3027.8||3027.6|0
1686219600000|2023-06-08 10:20:00|3037.6|3025.1|3040.3|3025.8|3042.6|3025.8|3037.6|3024.8|3
1686219900000|2023-06-08 10:25:00|3041.6|3025.1|3042.1|3025.1|3042.1|3027.1|3041.6|3025.1|0
1686220200000|2023-06-08 10:30:00|3042.6|3026.3|3041.6|3027.3|3042.6|3027.3|3041.6|3025.1|0
1686220500000|2023-06-08 10:35:00|3042.6|3028.6|3044.6|3030.3|3044.6|3030.6|3042.6|3028.6|0
1686220800000|2023-06-08 10:40:00||3029.6||3030.3||3030.3||3029.6|0
1686221100000|2023-06-08 10:45:00||3030.6||3033.6||3033.6||3030.6|0
1686221400000|2023-06-08 10:50:00|3044.3|3032.6|3044.6|3030.8|3044.6|3032.6|3041.8|3030.8|1
1686221700000|2023-06-08 10:55:00|3047.6|3031.3|3048.1|3034.1|3048.1|3036.6|3047.6|3031.3|1
1686222000000|2023-06-08 11:00:00|3049.6|3033.6|3047.8|3032.3|3049.6|3033.6|3047.6|3031.8|22
1686222300000|2023-06-08 11:05:00|3047.3|3032.1|3045.1|3030.6|3047.8|3032.1|3045.1|3030.6|0
1686222600000|2023-06-08 11:10:00||3030.1||3033.8||3033.8||3030.1|0
1686222900000|2023-06-08 11:15:00|3043.6|3034.3|3052.1|3035.8|3052.3|3036.1|3043.6|3034.3|1
1686223200000|2023-06-08 11:20:00|3052.3|3036.3|3052.1|3035.8|3052.6|3036.8|3051.3|3035.6|0
1686223500000|2023-06-08 11:25:00|3050.6|3034.8|3046.8|3030.8|3050.6|3034.8|3046.8|3030.8|1
1686223800000|2023-06-08 11:30:00|3046.6|3030.6|3046.8|3029.3|3046.8|3030.6|3046.3|3029.3|0
1686224100000|2023-06-08 11:35:00|3046.1|3028.8|3044.3|3029.6|3046.6|3029.6|3044.3|3028.6|0
1686224400000|2023-06-08 11:40:00|3044.1|3029.3|3043.6|3027.6|3044.1|3030.6|3043.6|3027.3|0
1686224700000|2023-06-08 11:45:00|3044.1|3027.8|3041.6|3027.1|3044.3|3028.3|3041.6|3026.3|0
1686225000000|2023-06-08 11:50:00||3030.6||3031.6||3031.6||3030.6|0
1686225300000|2023-06-08 11:55:00|3044.1|3030.6|3038.6|3025.3|3044.1|3030.6|3038.6|3023.8|29
1686225600000|2023-06-08 12:00:00||3026.6||3023.8||3026.6||3023.8|18
1686225900000|2023-06-08 12:05:00|3038.3|3023.6|3027.6|3015.6|3039.3|3023.6|3027.6|3015.6|81
1686226200000|2023-06-08 12:10:00|3030.6|3015.8|3031.6|3016.8|3033.1|3016.8|3030.6|3015.8|1
1686226500000|2023-06-08 12:15:00|3032.1|3016.6|3027.3|3016.6|3032.1|3017.6|3027.3|3013.3|23
1686226800000|2023-06-08 12:20:00|3027.1|3013.1|3025.1|3011.6|3027.1|3013.1|3014.8|3006.1|35
1686227100000|2023-06-08 12:25:00|3024.6|3011.1|3024.6|3011.6|3025.1|3011.6|3019.6|3009.6|1
1686227400000|2023-06-08 12:30:00|3025.1|3012.8|3024.6|3013.6|3027.8|3013.6|3024.6|3012.8|0
1686227700000|2023-06-08 12:35:00|3027.8|3016.3|3028.6|3012.6|3030.6|3016.6|3027.8|3012.6|20
1686228000000|2023-06-08 12:40:00||3013.3||3014.6||3014.6||3013.3|0
1686228300000|2023-06-08 12:45:00|3022.6|3012.6|3030.1|3016.6|3030.1|3016.6|3022.6|3012.3|50
1686228600000|2023-06-08 12:50:00|3030.8|3016.8|3032.1|3017.6|3032.1|3017.8|3029.6|3014.8|3
1686228900000|2023-06-08 12:55:00|3029.6|3016.6|3026.6|3012.8|3029.6|3016.6|3026.6|3012.8|0
1686229200000|2023-06-08 13:00:00|3028.6|3013.1|3029.1|3015.8|3029.1|3016.6|3027.8|3013.1|0
1686229500000|2023-06-08 13:05:00|3031.3|3015.6|3031.6|3017.6|3032.3|3019.8|3031.3|3015.6|0
1686229800000|2023-06-08 13:10:00|3032.3|3016.8|3034.6|3020.6|3035.1|3020.6|3032.3|3016.8|0
1686230100000|2023-06-08 13:15:00|3034.3|3020.3|3033.8|3017.8|3034.3|3020.3|3033.8|3017.8|0
1686230400000|2023-06-08 13:20:00|3034.1|3018.1|3034.1|3018.8|3034.1|3018.8|3034.1|3018.1|0
1686230700000|2023-06-08 13:25:00|3033.6|3018.6|3031.6|3019.1|3033.6|3022.6|3031.6|3018.6|20
1686231000000|2023-06-08 13:30:00|3032.6|3017.3|3033.1|3019.1|3033.6|3019.1|3032.6|3017.1|0
1686231300000|2023-06-08 13:35:00|3032.6|3018.8|3032.8|3017.1|3033.1|3018.8|3031.6|3016.8|0
1686231600000|2023-06-08 13:40:00|3032.6|3017.3|3031.6|3017.1|3032.6|3017.3|3031.6|3017.1|0
1686231900000|2023-06-08 13:45:00|3033.3|3017.6|3033.6|3019.3|3033.6|3019.3|3032.6|3017.1|2
1686232200000|2023-06-08 13:50:00|3034.6|3018.3|3035.6|3021.6|3035.6|3021.8|3034.6|3018.3|0
1686232500000|2023-06-08 13:55:00|3035.3|3021.8|3034.6|3020.8|3035.6|3023.6|3030.3|3020.8|9
1686232800000|2023-06-08 14:00:00|3035.6|3019.3|3053.6|3016.6|3054.6|3019.6|3035.6|3016.6|7
1686233100000|2023-06-08 14:05:00|3053.1|3017.6|3046.6|3017.6|3054.6|3017.6|3046.6|3017.6|22
1686233400000|2023-06-08 14:10:00|3054.6|3018.6|3051.6|3036.6|3054.6|3036.6|3051.6|3018.6|5
1686233700000|2023-06-08 14:15:00|3052.6|3028.6|3052.1|3036.6|3052.6|3036.6|3052.1|3028.6|21
1686296100000|2023-06-09 07:35:00|3054.6|3034.6|3052.1|3040.6|3054.6|3040.6|3040.6|3031.6|0
1686296400000|2023-06-09 07:40:00|3052.3|3041.6|3054.6|3042.6|3062.6|3046.3|3051.1|3041.6|21
1686296700000|2023-06-09 07:45:00|3054.1|3043.6|3054.6|3043.6|3054.6|3043.6|3054.1|3043.6|0
1686297000000|2023-06-09 07:50:00|3056.8|3046.6|3059.1|3048.6|3061.8|3048.6|3056.8|3046.6|26
1686297300000|2023-06-09 07:55:00|3061.6|3046.8|3063.6|3051.6|3063.6|3051.6|3061.6|3046.8|1
1686297600000|2023-06-09 08:00:00|3064.6|3051.8|3064.6|3051.8|3064.6|3052.8|3064.6|3051.6|5
1686297900000|2023-06-09 08:05:00|3063.6|3052.1|3062.6|3047.3|3064.3|3052.3|3062.6|3047.3|31
1686298200000|2023-06-09 08:10:00|3062.3|3047.6|3056.6|3043.6|3062.3|3047.6|3056.3|3041.1|3
1686298500000|2023-06-09 08:15:00|3057.3|3043.8|3057.6|3045.6|3057.6|3045.6|3057.3|3043.1|1
1686298800000|2023-06-09 08:20:00|3058.6|3045.8|3064.3|3053.1|3064.3|3053.8|3058.6|3045.8|17
1686299100000|2023-06-09 08:25:00|3064.1|3053.3|3072.1|3056.6|3072.1|3056.6|3064.1|3052.1|17
1686299400000|2023-06-09 08:30:00|3071.8|3059.6|3071.6|3057.3|3072.1|3061.6|3071.6|3056.6|3
1686299700000|2023-06-09 08:35:00|3071.3|3056.8|3073.1|3057.6|3074.8|3057.6|3071.3|3055.6|6
1686300000000|2023-06-09 08:40:00|3073.6|3057.8|3073.6|3057.6|3073.6|3058.3|3073.3|3057.6|0
1686300300000|2023-06-09 08:45:00||3057.8||3058.1||3058.1||3057.6|1
1686300600000|2023-06-09 08:50:00|3076.8|3059.1|3079.8|3063.6|3080.6|3063.8|3076.3|3059.1|7
1686300900000|2023-06-09 08:55:00|3079.6|3063.1|3076.6|3066.3|3079.6|3066.3|3076.6|3062.8|0
1686301200000|2023-06-09 09:00:00|3074.6|3063.1|3074.6|3064.3|3074.6|3064.8|3074.6|3062.8|2
1686301500000|2023-06-09 09:05:00|3076.6|3064.8|3078.8|3067.1|3079.6|3068.6|3076.3|3064.8|4
1686301800000|2023-06-09 09:10:00|3078.6|3066.8|3079.1|3067.8|3080.1|3067.8|3078.6|3066.3|6
1686302100000|2023-06-09 09:15:00|3080.1|3070.6|3081.1|3067.8|3082.1|3070.6|3080.1|3067.8|10
1686302400000|2023-06-09 09:20:00|3078.6|3066.6|3078.1|3065.6|3081.1|3068.1|3074.6|3065.6|13
1686302700000|2023-06-09 09:25:00|3077.6|3065.8|3077.1|3063.6|3077.6|3065.8|3077.1|3063.6|11
1686303000000|2023-06-09 09:30:00|3076.8|3062.8|3074.6|3062.1|3076.8|3066.6|3074.6|3061.6|2
1686303600000|2023-06-09 09:40:00|3077.1|3062.8|3077.1|3064.1|3077.1|3064.1|3077.1|3062.3|3
1686303900000|2023-06-09 09:45:00|3077.6|3065.1|3082.1|3066.6|3082.1|3066.6|3077.6|3065.1|21
1686304200000|2023-06-09 09:50:00|3081.1|3066.3|3078.8|3066.1|3081.1|3069.6|3078.8|3066.1|1
1686304800000|2023-06-09 10:00:00|3078.6|3065.3|3078.6|3065.6|3078.6|3065.6|3078.6|3065.3|0
1686305100000|2023-06-09 10:05:00||3066.3||3065.8||3066.3||3065.3|3
1686305400000|2023-06-09 10:10:00|3078.3||3077.3||3078.3||3077.3||24
1686305700000|2023-06-09 10:15:00|3077.6|3064.6|3077.1|3064.6|3077.6|3064.6|3077.1|3064.6|0
1686306000000|2023-06-09 10:20:00|3076.8||3075.3||3077.1||3075.3||1
1686306300000|2023-06-09 10:25:00|3075.8||3075.3||3076.8||3075.3||0
1686306600000|2023-06-09 10:30:00|3072.6|3064.3|3071.6|3061.1|3072.6|3064.3|3071.6|3061.1|36
1686306900000|2023-06-09 10:35:00|3071.3|3060.1|3071.1|3058.6|3071.3|3060.1|3071.1|3058.6|5
1686307200000|2023-06-09 10:40:00|3072.1||3072.3||3073.6||3072.1||0
1686307500000|2023-06-09 10:45:00|3072.6||3072.6||3072.8||3072.3||0
1686307800000|2023-06-09 10:50:00|3073.3|3060.1|3073.6|3058.6|3073.6|3060.1|3072.8|3058.6|0
1686308100000|2023-06-09 10:55:00|3073.3||3072.1||3073.3||3072.1||0
1686308400000|2023-06-09 11:00:00|3071.8|3059.1|3071.6|3059.1|3072.3|3059.1|3071.6|3059.1|0
1686308700000|2023-06-09 11:05:00|3072.1||3071.8||3072.1||3071.1||0
1686309000000|2023-06-09 11:10:00|3071.1||3071.3||3072.3||3071.1||0
1686309300000|2023-06-09 11:15:00|3071.1|3058.6|3068.6|3058.6|3071.1|3058.6|3068.1|3058.6|1
1686309600000|2023-06-09 11:20:00|3068.3||3068.6||3068.6||3068.1||0
1686309900000|2023-06-09 11:25:00||3057.6||3055.3||3057.6||3055.1|8
1686310200000|2023-06-09 11:30:00|3068.3|3055.1|3067.6|3055.1|3068.3|3055.1|3067.6|3055.1|0
1686310800000|2023-06-09 11:40:00|3067.3||3066.3||3067.3||3066.3||1
1686311100000|2023-06-09 11:45:00|3065.6|3053.1|3064.6|3051.3|3065.8|3053.1|3064.3|3051.3|0
1686311400000|2023-06-09 11:50:00|3063.6||3062.8||3064.6||3062.8||0
1686311700000|2023-06-09 11:55:00|3061.6|3051.1|3055.6|3042.6|3061.6|3051.1|3055.6|3041.8|17
1686312000000|2023-06-09 12:00:00|3057.3|3043.3|3057.3|3042.6|3057.3|3043.3|3057.1|3042.6|0
1686312300000|2023-06-09 12:05:00|3058.6|3043.8|3058.6|3044.8|3058.6|3044.8|3058.6|3043.8|0
1686312600000|2023-06-09 12:10:00|3059.6|3045.1|3059.6|3048.1|3059.6|3048.1|3059.6|3044.8|25
1686312900000|2023-06-09 12:15:00|3059.3|3048.3|3059.3|3047.6|3059.3|3048.6|3059.3|3047.6|0
1686313200000|2023-06-09 12:20:00|3058.1|3044.3|3056.6|3044.6|3058.1|3044.6|3056.6|3043.3|20
1686313500000|2023-06-09 12:25:00|3059.6|3044.3|3057.6|3045.8|3059.6|3045.8|3057.6|3044.3|0
1686313800000|2023-06-09 12:30:00|3060.6|3046.8|3058.6|3047.1|3061.1|3047.1|3058.6|3045.8|0
1686314100000|2023-06-09 12:35:00|3063.6|3047.3|3061.6|3048.3|3063.6|3048.3|3061.6|3047.3|26
1686314400000|2023-06-09 12:40:00|3062.6|3048.6|3062.6|3050.3|3062.6|3050.3|3062.6|3048.6|0
1686314700000|2023-06-09 12:45:00||3049.6||3049.8||3049.8||3049.6|0
1686315000000|2023-06-09 12:50:00||3050.1||3050.1||3050.1||3049.3|0
1686315300000|2023-06-09 12:55:00|3060.6|3050.6|3062.6|3050.6|3062.6|3050.6|3060.6|3050.6|1
1686315900000|2023-06-09 13:05:00|3065.1|3050.8|3063.6|3051.1|3065.1|3051.1|3063.6|3050.6|0
1686316200000|2023-06-09 13:10:00||3051.3||3051.8||3051.8||3051.3|0
1686316500000|2023-06-09 13:15:00||3052.1||3052.6||3052.6||3052.1|0
1686316800000|2023-06-09 13:20:00||3052.8||3053.1||3053.1||3052.8|0
1686317100000|2023-06-09 13:25:00|3063.3|3052.8|3062.3|3047.8|3063.3|3052.8|3062.3|3047.6|19
1686317400000|2023-06-09 13:30:00|3059.6|3047.1|3061.1|3048.3|3061.1|3048.3|3059.6|3047.1|0
1686317700000|2023-06-09 13:35:00|3062.3|3048.6|3068.1|3054.1|3069.1|3054.1|3062.3|3048.6|11
1686318000000|2023-06-09 13:40:00|3067.6|3054.3|3068.1|3054.3|3068.1|3054.3|3066.8|3054.3|0
1686318300000|2023-06-09 13:45:00|3069.1|3053.1|3069.1|3053.6|3069.1|3054.6|3067.8|3053.1|0
1686318600000|2023-06-09 13:50:00||3054.6||3054.8||3054.8||3054.6|0
1686318900000|2023-06-09 13:55:00|3072.1|3055.1|3071.6|3055.8|3072.1|3061.1|3068.8|3055.1|24
1686319200000|2023-06-09 14:00:00||3056.1||3056.1||3056.1||3056.1|0
1686319800000|2023-06-09 14:10:00|3070.6|3055.8|3069.8|3055.6|3071.6|3055.8|3068.6|3052.6|11
1686320100000|2023-06-09 14:15:00|3069.6|3056.6|3072.1|3058.1|3074.6|3062.3|3069.6|3056.6|22
1686554100000|2023-06-12 07:15:00|3072.1|3058.1|3072.1|3058.1|3072.1|3058.1|3072.1|3058.1|0
1686555900000|2023-06-12 07:45:00|3074.6|3062.6|3077.6|3066.3|3077.6|3066.3|3074.6|3062.6|0
1686556200000|2023-06-12 07:50:00|3083.3|3067.1|3081.6|3067.8|3083.3|3068.3|3081.6|3067.1|2
1686556500000|2023-06-12 07:55:00|3082.1|3068.1|3082.8|3068.8|3082.8|3073.6|3082.1|3067.8|0
1686556800000|2023-06-12 08:00:00|3082.6|3069.6|3082.6|3069.6|3082.6|3072.6|3082.6|3069.6|1
1686557100000|2023-06-12 08:05:00|3082.3|3068.8|3081.3|3068.8|3082.6|3068.8|3081.3|3068.8|0
1686557400000|2023-06-12 08:10:00|3082.1|3068.6|3082.6|3067.8|3082.6|3068.6|3077.6|3067.6|6
1686557700000|2023-06-12 08:15:00|3082.1|3067.6|3078.1|3061.1|3082.1|3067.6|3074.6|3061.1|46
1686558000000|2023-06-12 08:20:00|3077.6|3060.8|3077.6|3062.1|3077.6|3062.1|3077.1|3060.8|6
1686558300000|2023-06-12 08:25:00|3077.3|3062.6|3077.3|3062.1|3077.3|3062.6|3077.3|3061.6|0
1686558600000|2023-06-12 08:30:00|3076.6||3076.1||3076.6||3075.8||0
1686558900000|2023-06-12 08:35:00|3075.8||3076.1||3076.1||3075.8||0
1686559200000|2023-06-12 08:40:00|3075.8|3062.3|3075.8|3063.6|3075.8|3063.6|3075.8|3062.3|10
1686559500000|2023-06-12 08:45:00|3076.1|3064.3|3076.1|3063.8|3076.1|3065.3|3076.1|3063.8|0
1686559800000|2023-06-12 08:50:00|3077.6|3063.6|3077.6|3066.6|3077.6|3066.6|3077.6|3063.6|0
1686560100000|2023-06-12 08:55:00|3078.6|3066.8|3082.1|3067.6|3082.3|3067.6|3078.6|3066.6|3
1686560400000|2023-06-12 09:00:00|3082.6|3067.8|3083.1|3071.8|3083.1|3071.8|3082.6|3067.8|0
1686560700000|2023-06-12 09:05:00|3083.3|3072.1|3086.8|3072.6|3088.1|3072.6|3083.3|3069.3|11
1686561000000|2023-06-12 09:10:00|3088.1|3072.8|3086.6|3072.6|3088.1|3073.1|3086.6|3072.6|0
1686561300000|2023-06-12 09:15:00||3071.1||3072.8||3072.8||3071.1|0
1686561600000|2023-06-12 09:20:00|3089.1|3073.1|3089.1|3075.1|3089.1|3075.1|3089.1|3073.1|140
1686561900000|2023-06-12 09:25:00|3088.6|3075.6|3088.6|3075.8|3088.6|3075.8|3088.6|3074.1|3
1686562200000|2023-06-12 09:30:00|3087.6|3076.1|3087.6|3073.3|3087.6|3076.1|3087.6|3073.3|0
1686562500000|2023-06-12 09:35:00|3087.3|3073.6|3087.3|3072.8|3087.3|3073.6|3087.3|3072.3|0
1686562800000|2023-06-12 09:40:00|3083.3|3073.6|3087.3|3075.1|3087.3|3075.3|3083.3|3073.6|0
1686563100000|2023-06-12 09:45:00|3087.6|3076.6|3092.6|3078.8|3092.6|3079.8|3087.6|3076.6|23
1686563400000|2023-06-12 09:50:00|3092.3|3079.1|3092.3|3078.8|3092.3|3079.1|3092.3|3078.8|0
1686563700000|2023-06-12 09:55:00|3092.6|3080.6|3092.6|3081.6|3092.6|3081.6|3092.6|3080.6|5
1686564000000|2023-06-12 10:00:00|3093.6|3082.3|3099.6|3086.6|3100.6|3086.6|3093.6|3082.3|25
1686564300000|2023-06-12 10:05:00|3100.6|3084.8|3098.1|3083.6|3100.6|3084.8|3098.1|3083.6|141
1686564600000|2023-06-12 10:10:00|3099.3|3082.3|3097.3|3082.6|3099.3|3082.8|3097.3|3081.8|5
1686564900000|2023-06-12 10:15:00|3097.1|3083.1|3097.1|3083.6|3097.1|3083.8|3097.1|3082.6|3
1686565200000|2023-06-12 10:20:00|3096.8|3082.8|3094.3|3080.6|3096.8|3083.6|3094.3|3080.6|28
1686565500000|2023-06-12 10:25:00|3093.3|3077.3|3092.1|3078.1|3093.3|3078.1|3092.1|3077.3|1
1686565800000|2023-06-12 10:30:00|3091.3|3077.3|3087.6|3074.8|3092.3|3078.1|3087.6|3074.8|12
1686566100000|2023-06-12 10:35:00||3074.3||3075.3||3075.3||3074.3|0
1686566400000|2023-06-12 10:40:00|3091.6|3076.6|3092.3|3078.6|3092.3|3079.8|3088.6|3076.6|29
1686566700000|2023-06-12 10:45:00||3076.6||3078.3||3078.3||3076.6|0
1686567000000|2023-06-12 10:50:00|3093.1|3078.8|3090.3|3076.6|3093.1|3079.6|3090.3|3076.6|20
1686567300000|2023-06-12 10:55:00|3090.1|3076.3|3088.8|3074.8|3090.1|3076.3|3083.6|3072.1|56
1686567600000|2023-06-12 11:00:00|3090.3|3074.6|3090.1|3076.8|3090.3|3076.8|3090.1|3074.6|0
1686567900000|2023-06-12 11:05:00|3090.3|3077.1|3090.3|3079.1|3090.3|3079.1|3090.3|3077.1|0
1686568200000|2023-06-12 11:10:00|3094.6|3078.8|3094.6|3080.1|3094.6|3080.1|3094.6|3078.8|10
1686568500000|2023-06-12 11:15:00|3094.3|3079.8|3092.1|3077.6|3094.3|3079.8|3089.3|3077.6|0
1686568800000|2023-06-12 11:20:00|3093.6|3077.8|3094.3|3078.6|3094.6|3078.6|3093.6|3077.8|0
1686569100000|2023-06-12 11:25:00|3094.1|3078.3|3093.8|3076.6|3094.1|3080.8|3089.3|3076.6|31
1686569400000|2023-06-12 11:30:00|3093.6|3077.1|3089.6|3076.6|3093.6|3077.6|3087.6|3076.3|0
1686569700000|2023-06-12 11:35:00|3090.3|3076.8|3084.6|3074.6|3090.3|3076.8|3084.6|3074.6|75
1686570000000|2023-06-12 11:40:00|3087.6|3073.1|3082.6|3072.6|3087.6|3074.6|3082.6|3071.1|34
1686570300000|2023-06-12 11:45:00|3086.6|3072.8|3086.6|3074.3|3086.6|3074.3|3086.1|3070.6|15
1686570600000|2023-06-12 11:50:00|3086.8|3074.6|3086.6|3074.6|3087.6|3075.3|3086.6|3074.6|35
1686570900000|2023-06-12 11:55:00||3073.3||3074.1||3074.1||3073.1|35
1686571200000|2023-06-12 12:00:00||3073.6||3072.6||3074.1||3072.6|0
1686571500000|2023-06-12 12:05:00|3084.6|3072.8|3085.3|3070.8|3085.3|3076.6|3084.6|3070.3|26
1686571800000|2023-06-12 12:10:00|3085.6||3083.6||3085.6||3083.6||0
1686572100000|2023-06-12 12:15:00|3083.1||3082.3||3083.6||3082.3||0
1686572700000|2023-06-12 12:25:00||3070.6||3068.1||3070.6||3067.1|1
1686573000000|2023-06-12 12:30:00||3068.3||3069.6||3069.6||3068.3|0
1686573300000|2023-06-12 12:35:00||3069.8||3069.8||3069.8||3069.8|50
1686573600000|2023-06-12 12:40:00|3082.1|3069.6|3080.1|3069.3|3082.1|3069.8|3080.1|3069.3|1
1686573900000|2023-06-12 12:45:00|3079.6|3068.3|3079.1|3067.6|3079.6|3068.3|3079.1|3067.3|0
1686574500000|2023-06-12 12:55:00|3078.6||3078.3||3078.6||3078.3||0
1686575100000|2023-06-12 13:05:00|3077.8|3067.3|3077.6|3065.6|3077.8|3067.3|3077.6|3065.3|3
1686575400000|2023-06-12 13:10:00|3077.3|3065.3|3077.6|3065.6|3077.6|3065.6|3077.3|3065.3|10
1686575700000|2023-06-12 13:15:00||3065.8||3066.1||3066.1||3065.8|0
1686576000000|2023-06-12 13:20:00||3066.6||3066.8||3066.8||3066.6|2
1686576300000|2023-06-12 13:25:00||3067.1||3067.1||3067.1||3067.1|51
1686576600000|2023-06-12 13:30:00||3066.8||3067.1||3067.1||3066.8|1
1686576900000|2023-06-12 13:35:00|3077.3|3066.8|3077.3|3066.8|3077.3|3066.8|3077.3|3066.8|74
1686577200000|2023-06-12 13:40:00|3077.1|3067.6|3076.1|3065.3|3077.1|3067.6|3076.1|3065.3|52
1686577500000|2023-06-12 13:45:00|3075.3|3065.6|3073.6|3062.6|3075.3|3065.6|3071.8|3062.6|33
1686577800000|2023-06-12 13:50:00|3073.3|3062.3|3073.3|3062.6|3073.6|3062.6|3071.1|3062.3|86
1686578100000|2023-06-12 13:55:00|3073.1||3073.3||3073.3||3073.1||7
1686578400000|2023-06-12 14:00:00|3073.6|3062.3|3077.3|3062.3|3077.3|3062.3|3073.6|3062.3|13
1686578700000|2023-06-12 14:05:00|3074.8|3062.6|3073.3|3062.6|3074.8|3062.6|3073.3|3062.6|0
1686579300000|2023-06-12 14:15:00|3071.8|3062.8|3071.6|3062.8|3071.8|3062.8|3071.6|3062.6|0
1686640500000|2023-06-13 07:15:00|3071.6|3062.8|3071.6|3062.8|3071.6|3062.8|3071.6|3062.8|0
1686642000000|2023-06-13 07:40:00|3080.3|3062.6|3080.3|3063.3|3080.3|3063.3|3071.6|3062.6|0
1686642300000|2023-06-13 07:45:00|3079.3||3075.1||3079.3||3075.1||0
1686642600000|2023-06-13 07:50:00|3075.3|3063.1|3072.6|3058.8|3075.3|3063.1|3072.6|3057.6|11
1686642900000|2023-06-13 07:55:00|3072.3|3059.3|3068.8|3057.1|3072.6|3059.6|3068.8|3057.1|2
1686643200000|2023-06-13 08:00:00|3067.6|3056.8|3067.6|3053.6|3067.6|3056.8|3064.6|3050.3|10
1686643500000|2023-06-13 08:05:00|3068.6|3053.1|3070.1|3054.3|3070.1|3054.6|3068.6|3052.6|1
1686643800000|2023-06-13 08:10:00|3069.6|3061.6|3070.1|3053.8|3070.1|3061.6|3069.3|3052.8|0
1686644100000|2023-06-13 08:15:00|3066.6|3053.6|3066.8|3051.6|3070.1|3054.1|3066.6|3051.6|3
1686644400000|2023-06-13 08:20:00|3067.3|3051.8|3054.8|3045.3|3067.3|3051.8|3054.8|3044.8|26
1686644700000|2023-06-13 08:25:00|3061.1|3044.1|3062.1|3045.6|3063.3|3046.6|3056.3|3043.8|177
1686645000000|2023-06-13 08:30:00|3062.3|3045.8|3062.8|3046.1|3063.1|3046.6|3059.8|3045.8|10
1686645300000|2023-06-13 08:35:00|3063.3|3046.3|3064.1|3049.6|3064.3|3049.8|3063.3|3046.3|0
1686645600000|2023-06-13 08:40:00|3063.8|3049.3|3063.8|3049.3|3064.6|3049.3|3063.3|3049.3|115
1686645900000|2023-06-13 08:45:00|3064.3||3065.3||3065.3||3063.8||0
1686646200000|2023-06-13 08:50:00|3064.3|3049.6|3066.8|3049.6|3067.1|3049.8|3063.6|3049.3|0
1686646500000|2023-06-13 08:55:00|3064.6|3049.3|3060.6|3045.8|3064.6|3049.6|3060.6|3045.8|28
1686646800000|2023-06-13 09:00:00|3059.6|3045.6|3058.1|3042.6|3059.6|3045.6|3056.1|3041.3|7
1686647100000|2023-06-13 09:05:00|3058.8|3042.8|3057.8|3042.8|3059.3|3042.8|3057.8|3042.8|0
1686647400000|2023-06-13 09:10:00|3057.3|3042.6|3054.8|3042.1|3057.3|3042.6|3054.8|3042.1|0
1686647700000|2023-06-13 09:15:00|3056.8||3056.3||3056.8||3056.3||0
1686648000000|2023-06-13 09:20:00|3055.8||3056.8||3056.8||3055.8||0
1686648300000|2023-06-13 09:25:00|3058.1||3058.6||3058.6||3058.1||5
1686648600000|2023-06-13 09:30:00|3059.1|3042.3|3058.6|3042.3|3059.3|3049.1|3058.3|3042.1|5
1686648900000|2023-06-13 09:35:00|3052.6|3042.6|3060.3|3044.6|3060.6|3044.6|3052.6|3042.6|0
1686649200000|2023-06-13 09:40:00|3060.1|3044.8|3060.3|3044.8|3060.3|3044.8|3060.1|3044.8|0
1686649500000|2023-06-13 09:45:00|3060.6|3045.1|3062.3|3047.1|3062.3|3047.1|3060.6|3045.1|0
1686649800000|2023-06-13 09:50:00|3061.6|3046.8|3060.6|3043.3|3062.3|3050.3|3060.6|3043.3|23
1686650100000|2023-06-13 09:55:00|3060.3|3043.6|3057.6|3044.3|3061.1|3045.3|3057.6|3043.6|0
1686650400000|2023-06-13 10:00:00|3057.3|3044.6|3054.6|3040.8|3057.3|3045.3|3054.6|3040.8|53
1686650700000|2023-06-13 10:05:00|3056.8|3041.6|3057.6|3044.1|3057.6|3044.1|3056.8|3041.6|0
1686651000000|2023-06-13 10:10:00|3058.3|3044.8|3059.6|3045.6|3059.6|3046.1|3058.3|3044.8|11
1686651300000|2023-06-13 10:15:00||3045.1||3044.6||3045.1||3043.8|0
1686651900000|2023-06-13 10:25:00|3059.3||3059.1||3059.6||3059.1||0
1686652500000|2023-06-13 10:35:00|||||||||2
1686653100000|2023-06-13 10:45:00|3058.8|3045.1|3058.8|3045.1|3058.8|3045.1|3058.8|3045.1|0
1686653400000|2023-06-13 10:50:00|3059.1|3046.6|3059.1|3045.1|3059.1|3046.6|3059.1|3045.1|3
1686654000000|2023-06-13 11:00:00|3058.8|3044.6|3054.8|3037.6|3058.8|3044.6|3054.8|3037.6|13
1686654300000|2023-06-13 11:05:00|3054.6|3037.8|3054.6|3039.6|3054.6|3039.6|3054.6|3037.8|1
1686654600000|2023-06-13 11:10:00||3038.6||3039.8||3040.1||3038.1|0
1686654900000|2023-06-13 11:15:00|3056.8|3040.3|3057.6|3041.3|3057.6|3041.8|3056.8|3040.3|7
1686655200000|2023-06-13 11:20:00|3057.3|3041.6|3057.6|3040.6|3057.6|3041.6|3057.3|3040.3|7
1686655500000|2023-06-13 11:25:00|3057.3|3040.3|3057.6|3041.6|3057.6|3041.6|3057.1|3040.3|0
1686655800000|2023-06-13 11:30:00|3057.3|3041.8|3057.3|3041.6|3057.6|3041.8|3057.3|3041.6|0
1686656100000|2023-06-13 11:35:00||3042.1||3043.6||3043.6||3041.8|0
1686656400000|2023-06-13 11:40:00|3057.1|3041.8|3054.6|3040.1|3057.3|3041.8|3054.6|3039.8|1
1686656700000|2023-06-13 11:45:00|3054.3||3054.3||3054.3||3054.3||0
1686657000000|2023-06-13 11:50:00|3053.6||3053.6||3053.6||3053.6||0
1686657300000|2023-06-13 11:55:00||3040.3||3042.6||3042.6||3040.3|0
1686657600000|2023-06-13 12:00:00|3052.6|3040.6|3051.3|3038.6|3052.6|3040.6|3051.3|3038.1|39
1686657900000|2023-06-13 12:05:00|3053.6|3038.3|3054.1|3038.6|3054.1|3039.1|3053.6|3038.3|0
1686658200000|2023-06-13 12:10:00||3039.3||3039.6||3039.6||3039.3|0
1686658500000|2023-06-13 12:15:00|3054.3|3039.8|3053.6|3039.6|3054.3|3039.8|3053.6|3039.6|0
1686659100000|2023-06-13 12:25:00|3054.3|3039.8|3054.3|3040.1|3054.3|3040.1|3054.3|3039.8|0
1686659400000|2023-06-13 12:30:00|3053.6|3040.3|3054.3|3041.8|3054.3|3043.1|3053.6|3040.3|10
1686659700000|2023-06-13 12:35:00|3053.6|3041.3|3053.6|3040.8|3053.6|3041.6|3049.1|3040.8|341
1686660000000|2023-06-13 12:40:00||3040.1||3041.1||3041.1||3040.1|0
1686660300000|2023-06-13 12:45:00|3054.3|3041.3|3057.3|3045.3|3057.3|3045.6|3054.3|3041.3|21
1686660600000|2023-06-13 12:50:00|3057.6|3046.6|3057.6|3045.8|3057.6|3046.6|3057.3|3045.8|3
1686660900000|2023-06-13 12:55:00||3043.3||3043.8||3044.1||3043.1|0
1686661200000|2023-06-13 13:00:00|3059.1|3044.1|3059.6|3049.8|3059.6|3049.8|3059.1|3044.1|131
1686661500000|2023-06-13 13:05:00|3062.3|3048.8|3064.3|3050.3|3064.3|3050.3|3062.3|3048.8|347
1686661800000|2023-06-13 13:10:00|3064.1|3050.6|3063.8|3049.6|3064.3|3050.6|3059.6|3047.8|10
1686662100000|2023-06-13 13:15:00|3064.3|3049.8|3064.6|3050.3|3064.6|3050.6|3064.3|3049.8|0
1686662400000|2023-06-13 13:20:00|3064.3|3050.8|3064.3|3051.3|3064.3|3053.6|3064.3|3050.6|25
1686662700000|2023-06-13 13:25:00||3051.6||3053.6||3053.6||3051.6|0
1686663000000|2023-06-13 13:30:00|3064.6|3054.1|3068.6|3056.6|3068.6|3056.8|3064.6|3054.1|21
1686663300000|2023-06-13 13:35:00|3069.6|3057.1|3071.6|3059.6|3071.6|3059.6|3069.6|3057.1|21
1686663600000|2023-06-13 13:40:00|3071.1|3057.6|3071.1|3058.6|3071.1|3058.6|3071.1|3057.1|0
1686663900000|2023-06-13 13:45:00||3057.6||3057.8||3057.8||3057.6|0
1686664200000|2023-06-13 13:50:00|3070.6|3058.6|3070.6|3058.8|3070.6|3058.8|3070.6|3058.6|0
1686664500000|2023-06-13 13:55:00|3070.3|3058.6|3070.3|3059.1|3070.3|3059.1|3070.3|3057.8|7
1686664800000|2023-06-13 14:00:00||3058.6||3048.6||3058.6||3044.6|1
1686665100000|2023-06-13 14:05:00|3071.3|3057.6|3071.3|3058.8|3071.3|3058.8|3071.3|3057.6|5
1686665400000|2023-06-13 14:10:00|3072.8|3061.6|3072.8|3062.8|3072.8|3062.8|3072.8|3058.8|11
1686665700000|2023-06-13 14:15:00|3074.6|3063.1|3074.6|3063.8|3074.6|3063.8|3074.6|3063.1|5
1686729600000|2023-06-14 08:00:00|3083.6|3068.8|3084.6|3070.3|3085.8|3070.3|3083.6|3068.8|4
1686729900000|2023-06-14 08:05:00||3069.6||3070.3||3070.8||3068.8|5
1686730200000|2023-06-14 08:10:00|3087.1|3070.1|3086.6|3070.3|3087.8|3070.8|3086.6|3070.1|5
1686730500000|2023-06-14 08:15:00|3087.3|3070.6|3087.6|3072.1|3087.6|3072.1|3087.1|3070.3|0
1686730800000|2023-06-14 08:20:00|3084.6|3071.8|3084.6|3070.3|3084.6|3071.8|3084.6|3070.3|0
1686731100000|2023-06-14 08:25:00|3087.6|3071.1|3087.3|3071.8|3088.6|3076.6|3087.1|3070.3|3
1686731400000|2023-06-14 08:30:00|3088.3|3072.1|3087.8|3073.6|3088.6|3073.6|3087.8|3071.8|0
1686731700000|2023-06-14 08:35:00|3088.6|3073.8|3088.8|3072.6|3089.8|3073.8|3087.6|3072.6|0
1686732000000|2023-06-14 08:40:00|3088.1|3073.6|3086.6|3073.6|3088.1|3073.6|3086.6|3073.6|0
1686732300000|2023-06-14 08:45:00|3084.6|3072.8|3084.6|3070.8|3084.6|3072.8|3084.6|3070.8|0
1686732600000|2023-06-14 08:50:00|3084.3|3070.3|3082.6|3070.3|3084.3|3070.3|3082.6|3070.3|0
1686732900000|2023-06-14 08:55:00|3082.3||3082.3||3082.3||3082.3||0
1686733200000|2023-06-14 09:00:00|||||||||135
1686733800000|2023-06-14 09:10:00|||||||||10
1686734400000|2023-06-14 09:20:00|3082.6|3070.6|3084.6|3071.1|3084.6|3071.3|3082.6|3070.6|2
1686734700000|2023-06-14 09:25:00||3071.3||3071.6||3072.8||3071.3|300
1686735000000|2023-06-14 09:30:00|3081.6|3073.1|3090.6|3076.6|3091.3|3076.6|3081.6|3072.8|102
1686735300000|2023-06-14 09:35:00|3086.8|3078.6|3093.8|3078.8|3093.8|3078.8|3086.8|3078.6|407
1686735600000|2023-06-14 09:40:00|3094.6|3079.6|3094.6|3082.1|3094.6|3082.1|3094.3|3079.6|0
1686735900000|2023-06-14 09:45:00|3096.1|3082.6|3100.8|3089.8|3100.8|3089.8|3096.1|3082.6|63
1686736200000|2023-06-14 09:50:00|3100.1|3090.1|3101.6|3089.8|3104.1|3090.3|3098.3|3089.8|10
1686736500000|2023-06-14 09:55:00|3101.1||3100.6||3101.1||3100.6||20
1686736800000|2023-06-14 10:00:00|3100.3|3086.6|3099.3|3086.6|3100.3|3086.6|3099.3|3086.6|15
1686737100000|2023-06-14 10:05:00|3099.1||3098.3||3099.1||3098.3||33
1686737400000|2023-06-14 10:10:00|3097.8|3086.3|3097.8|3086.6|3097.8|3086.6|3097.6|3085.8|10
1686737700000|2023-06-14 10:15:00|3097.6||3097.6||3097.6||3097.6||0
1686738000000|2023-06-14 10:20:00||3085.1||3085.3||3085.8||3084.6|10
1686738300000|2023-06-14 10:25:00|3097.3|3085.1|3097.3|3084.3|3097.3|3085.3|3097.3|3084.3|0
1686738600000|2023-06-14 10:30:00||3084.6||3084.1||3085.1||3084.1|0
1686738900000|2023-06-14 10:35:00|3097.1|3084.3|3097.1|3084.1|3097.1|3084.3|3094.6|3084.1|10
1686739200000|2023-06-14 10:40:00||3084.6||3084.6||3084.6||3084.6|0
1686739500000|2023-06-14 10:45:00|3097.3||3097.6||3097.6||3097.3||0
1686740100000|2023-06-14 10:55:00||3084.1||3081.1||3084.1||3080.8|24
1686740400000|2023-06-14 11:00:00|3094.6|3079.8|3094.6|3079.8|3097.1|3080.1|3093.1|3077.6|10
1686740700000|2023-06-14 11:05:00||3081.6||3080.6||3083.6||3080.1|0
1686741000000|2023-06-14 11:10:00|3096.3|3080.3|3096.6|3081.1|3097.6|3081.1|3096.3|3080.1|0
1686741300000|2023-06-14 11:15:00||3081.3||3081.1||3081.3||3080.8|0
1686741600000|2023-06-14 11:20:00|3095.3|3079.8|3096.6|3082.1|3096.6|3082.1|3094.6|3079.8|6
1686741900000|2023-06-14 11:25:00|3096.1|3082.3|3095.6|3082.3|3096.1|3082.3|3095.6|3082.3|0
1686742200000|2023-06-14 11:30:00||3082.6||3082.8||3082.8||3082.3|3
1686742500000|2023-06-14 11:35:00||3083.1||3083.3||3083.3||3082.6|2
1686742800000|2023-06-14 11:40:00||3083.1||3082.8||3083.1||3082.6|0
1686743100000|2023-06-14 11:45:00||3083.1||3083.3||3083.3||3082.6|0
1686743400000|2023-06-14 11:50:00||3083.6||3083.6||3083.6||3082.8|0
1686743700000|2023-06-14 11:55:00||3083.3||3082.8||3083.3||3082.6|0
1686744000000|2023-06-14 12:00:00||3082.6||3083.6||3083.6||3082.6|0
1686744300000|2023-06-14 12:05:00||3083.8||3082.8||3084.3||3082.6|0
1686744600000|2023-06-14 12:10:00||3082.6||3082.6||3086.8||3082.6|0
1686745200000|2023-06-14 12:20:00||3082.8||3082.8||3082.8||3082.8|0
1686745500000|2023-06-14 12:25:00||3082.6||3083.1||3083.6||3082.6|0
1686745800000|2023-06-14 12:30:00|3096.1|3085.1|3097.6|3086.3|3097.6|3086.3|3096.1|3085.1|46
1686746100000|2023-06-14 12:35:00||3086.1||3086.6||3086.6||3086.1|75
1686746400000|2023-06-14 12:40:00|3096.6|3086.1|3096.6|3083.1|3096.6|3086.1|3096.6|3083.1|9
1686746700000|2023-06-14 12:45:00|3094.6|3083.3|3094.6|3083.1|3094.6|3083.3|3094.6|3083.1|0
1686747000000|2023-06-14 12:50:00|||||||||55
1686747300000|2023-06-14 12:55:00|3094.3|3081.8|3092.3|3079.8|3094.3|3081.8|3092.3|3079.8|46
1686747600000|2023-06-14 13:00:00||3079.1||3080.3||3080.3||3079.1|1
1686747900000|2023-06-14 13:05:00|3092.1|3080.6|3091.6|3080.3|3092.3|3081.6|3091.6|3080.3|31
1686748200000|2023-06-14 13:10:00|3091.3|3078.3|3087.6|3077.8|3091.3|3078.6|3087.6|3077.6|12
1686748500000|2023-06-14 13:15:00|3080.6|3077.6|3087.6|3073.3|3087.6|3077.6|3080.6|3072.3|13
1686748800000|2023-06-14 13:20:00|3083.8|3073.6|3083.8|3072.6|3083.8|3073.6|3083.8|3072.6|0
1686749100000|2023-06-14 13:25:00||3072.8||3073.1||3073.1||3072.8|30
1686749400000|2023-06-14 13:30:00|3083.6|3072.1|3083.6|3070.6|3083.6|3072.1|3083.6|3070.3|1
1686749700000|2023-06-14 13:35:00|3083.8|3070.8|3083.3|3070.3|3083.8|3071.1|3083.3|3070.3|0
1686750000000|2023-06-14 13:40:00|3082.8|3070.6|3083.1|3070.6|3083.1|3070.6|3082.8|3070.6|0
1686750300000|2023-06-14 13:45:00|3083.6||3083.6||3083.6||3083.6||0
1686750600000|2023-06-14 13:50:00||3070.8||3071.6||3071.6||3070.8|0
1686750900000|2023-06-14 13:55:00|3083.8|3071.8|3083.8|3072.1|3083.8|3072.3|3083.8|3071.8|11
1686751200000|2023-06-14 14:00:00||3071.6||3071.6||3071.6||3071.6|3
1686751500000|2023-06-14 14:05:00|3091.1|3071.8|3089.3|3075.8|3092.3|3075.8|3089.3|3071.8|13
1686751800000|2023-06-14 14:10:00|3087.1|3076.6|3089.3|3079.1|3089.3|3079.1|3087.1|3076.6|16
1686752100000|2023-06-14 14:15:00|3092.1||3092.3||3092.3||3092.1||10
1686814200000|2023-06-15 07:30:00|3093|3079.7|3094.9|3081.6|3094.9|3081.6|3093|3079.7|0
1686814500000|2023-06-15 07:35:00|3095.5|3082.2|3083.5|3067.2|3096|3082.7|3082.7|3067.2|0
1686814800000|2023-06-15 07:40:00|3085.2|3067.5|3086.2|3069|3086.2|3071.7|3085.2|3067.5|0
1686815100000|2023-06-15 07:45:00|3086|3069.2|3086.2|3072.7|3086.2|3072.7|3077.2|3068.5|1
1686815400000|2023-06-15 07:50:00|3085.2||3086.2||3086.2||3085.2||0
1686815700000|2023-06-15 07:55:00||3073.2||3073||3073.5||3072.7|0
1686816000000|2023-06-15 08:00:00|3083.2|3072.7|3084.2|3072.7|3086.2|3072.7|3083.2|3072.7|1
1686816300000|2023-06-15 08:05:00|3086.2|3076.2|3086.2|3072.7|3086.2|3076.2|3086.2|3072.7|1
1686816600000|2023-06-15 08:10:00|3085.7|3068|3081.7|3070.5|3085.7|3070.5|3081.7|3068|10
1686816900000|2023-06-15 08:15:00|3081.5||3080.2||3082.2||3080.2||0
1686817200000|2023-06-15 08:20:00|3079.2|3067.2|3079.2|3067.2|3079.2|3067.2|3079.2|3067.2|12
1686818100000|2023-06-15 08:35:00|3078.2|3070.2|3079.2|3067.2|3079.2|3070.2|3078.2|3067.2|11
1686818400000|2023-06-15 08:40:00|3078.2|3067|3077.2|3062.2|3078.2|3067|3074.5|3061.2|32
1686818700000|2023-06-15 08:45:00|3074.2|3061.7|3074.2|3060.2|3074.2|3062.7|3074.2|3059.7|0
1686819000000|2023-06-15 08:50:00|3070.2|3060.7|3074.2|3060.5|3074.2|3061|3070.2|3060.2|7
1686819300000|2023-06-15 08:55:00|3071.2|3060.2|3073.2|3061.2|3074.2|3061.5|3071.2|3060.2|6
1686819600000|2023-06-15 09:00:00|3074.2|3061.7|3074.2|3065.5|3077.2|3065.5|3074.2|3061.2|2
1686819900000|2023-06-15 09:05:00|3072.2|3065.2|3072.2|3062.2|3072.2|3065.2|3072.2|3061.2|8
1686820200000|2023-06-15 09:10:00|3074.2|3064.2|3074.2|3062.5|3074.2|3064.2|3074.2|3062.5|2
1686820500000|2023-06-15 09:15:00|3073.2|3062.7|3073.2|3062.7|3073.2|3062.7|3073.2|3062.7|0
1686820800000|2023-06-15 09:20:00|3074.2|3065.2|3074.2|3062.7|3074.2|3065.2|3074.2|3062.7|2
1686821100000|2023-06-15 09:25:00|3075.2|3063.5|3075.2|3063.2|3075.2|3066.2|3075.2|3062.7|5
1686821400000|2023-06-15 09:30:00|3074.2||3074.2||3074.2||3074.2||0
1686821700000|2023-06-15 09:35:00|3073.5||3073.5||3073.5||3073.5||0
1686822000000|2023-06-15 09:40:00|3072.2||3073.5||3073.5||3072.2||2
1686822600000|2023-06-15 09:50:00|3071.2|3062.7|3072.2|3060.5|3073.5|3062.7|3071.2|3060.5|6
1686822900000|2023-06-15 09:55:00|3070.2|3059.2|3072.2|3060|3072.2|3060.5|3070.2|3059.2|1
1686823200000|2023-06-15 10:00:00||3059.5||3060.5||3060.5||3059.2|0
1686823500000|2023-06-15 10:05:00|3072|3059.2|3069.2|3057.7|3072|3059.2|3069.2|3057.7|2
1686823800000|2023-06-15 10:10:00|3072.2|3058.2|3070.7|3060.2|3072.2|3061.2|3070.7|3058.2|2
1686824100000|2023-06-15 10:15:00|3068.5|3057.7|3065.7|3055.7|3068.5|3057.7|3065.7|3055.7|12
1686824400000|2023-06-15 10:20:00|3065.2||3065.7||3065.7||3065.2||11
1686824700000|2023-06-15 10:25:00|3070|3057.5|3068.2|3058.2|3070.7|3058.5|3068.2|3057.5|41
1686825000000|2023-06-15 10:30:00||3056.5||3056.5||3056.5||3056.5|1
1686825300000|2023-06-15 10:35:00|3068|3056.2|3067|3055.7|3068|3056.2|3067|3055.7|4
1686825600000|2023-06-15 10:40:00|3067.2||3066.2||3067.5||3066.2||0
1686825900000|2023-06-15 10:45:00|3066|3054.2|3066.2|3051.7|3066.2|3054.2|3065.5|3050|11
1686826200000|2023-06-15 10:50:00|3067|3050.5|3066.5|3050.7|3067.5|3051.2|3066.2|3050.5|0
1686826500000|2023-06-15 10:55:00|3066.7|3051|3068|3051.7|3068|3051.7|3066.7|3051|0
1686826800000|2023-06-15 11:00:00|3063.2|3052|3068.2|3053|3069.2|3054|3063.2|3052|7
1686827100000|2023-06-15 11:05:00|3068|3053.5|3063.2|3050.2|3068.2|3053.5|3063.2|3050.2|0
1686827400000|2023-06-15 11:10:00||3051||3051.2||3051.5||3050.2|0
1686828000000|2023-06-15 11:20:00|3067.5|3043|3055.5|3045.7|3067.5|3045.7|3053.7|3043|30
1686828300000|2023-06-15 11:25:00||3046||3043.2||3046||3043.2|0
1686828600000|2023-06-15 11:30:00||3043.5||3043||3044.2||3043|10
1686828900000|2023-06-15 11:35:00|3054.7|3043.5|3055.7|3045|3055.7|3046.5|3054.5|3043|20
1686829200000|2023-06-15 11:40:00|3056.7|3044.7|3058|3045.7|3058.5|3046|3056.7|3044.7|120
1686829500000|2023-06-15 11:45:00|3058.7|3045.5|3058.7|3045.7|3058.7|3046|3058.7|3045.2|50
1686829800000|2023-06-15 11:50:00|3058.5|3045|3058.2|3045|3058.5|3045|3058.2|3045|0
1686830100000|2023-06-15 11:55:00|3055.7|3043|3056.5|3044|3059.2|3044|3055.7|3043|10
1686830400000|2023-06-15 12:00:00|3059.2|3044.2|3058.5|3044.7|3059.5|3044.7|3057|3044|0
1686830700000|2023-06-15 12:05:00|3057.5|3045|3059.7|3047|3059.7|3047|3057|3045|0
1686831000000|2023-06-15 12:10:00|3060.5|3047.2|3063.7|3052.7|3063.7|3052.7|3058.5|3047.2|10
1686831300000|2023-06-15 12:15:00||3050.5||3050.7||3050.7||3049.7|2
1686831600000|2023-06-15 12:20:00||3050.2||3052.5||3052.5||3050|1
1686831900000|2023-06-15 12:25:00||3052.7||3049.5||3052.7||3049.2|1
1686832200000|2023-06-15 12:30:00||3049.7||3051.7||3052.2||3049.5|0
1686832500000|2023-06-15 12:35:00|||||||||101
1686832800000|2023-06-15 12:40:00||3051||3048.5||3051||3048.5|2
1686833100000|2023-06-15 12:45:00||3048.7||3051.5||3051.7||3048.7|5
1686833400000|2023-06-15 12:50:00|3069.2|3051.7|3068.7|3052.2|3070.2|3053.7|3068.7|3051.5|9
1686833700000|2023-06-15 12:55:00|3068.5|3052|3067.7|3051.5|3068.5|3053|3067.7|3051.5|0
1686834000000|2023-06-15 13:00:00|3065.7|3051.7|3065.7|3053.5|3065.7|3053.5|3065.7|3051.5|0
1686834300000|2023-06-15 13:05:00|3067.7|3053|3067.7|3054.5|3067.7|3054.5|3067.7|3053|0
1686834600000|2023-06-15 13:10:00||3053.7||3052.7||3054||3052.7|0
1686834900000|2023-06-15 13:15:00|3067.5|3052.2|3067.7|3052.5|3067.7|3052.7|3067.2|3052|0
1686835200000|2023-06-15 13:20:00|3067.5|3052.2|3065.7|3051|3067.7|3052.5|3065.7|3050.7|1
1686835500000|2023-06-15 13:25:00|3067.7|3050.7|3067.7|3051|3067.7|3052.5|3067.5|3050.7|1
1686835800000|2023-06-15 13:30:00|3067.2|3050.7|3065.5|3051.7|3067.7|3051.7|3065|3050.5|100
1686836100000|2023-06-15 13:35:00|3066||3065.5||3066||3065.5||0
1686836400000|2023-06-15 13:40:00|3066.2|3052|3067.5|3052.7|3067.5|3052.7|3066.2|3051.7|0
1686836700000|2023-06-15 13:45:00|3065.7|3052|3067.5|3052.5|3067.5|3052.5|3065.7|3051.5|4
1686837000000|2023-06-15 13:50:00|3067|3052.7|3066.2|3052.7|3067|3052.7|3066.2|3052.7|0
1686837300000|2023-06-15 13:55:00|3066.5||3066.2||3066.5||3064.5||0
1686837600000|2023-06-15 14:00:00|3066|3053.7|3066|3052.7|3066|3053.7|3066|3052.7|20
1686837900000|2023-06-15 14:05:00|3066.2|3054.7|3082.5|3054.7|3084.5|3054.7|3066.2|3054.7|13
1686838200000|2023-06-15 14:10:00|3082.2||3080.2||3082.5||3068.7||3
1686838500000|2023-06-15 14:15:00|3079.7||3079.7||3079.7||3079.7||0
1686899700000|2023-06-16 07:15:00|3079.7|3054.7|3079.7|3054.7|3079.7|3054.7|3079.7|3054.7|0
1686901500000|2023-06-16 07:45:00|3076.7|3063.2|3079.7|3063.7|3079.7|3063.7|3071.7|3063.2|0
1686901800000|2023-06-16 07:50:00|3080.7|3064.5|3080.2|3064.5|3081.7|3066|3079|3063.7|0
1686902100000|2023-06-16 07:55:00|3080|3064.7|3079.7|3065.7|3080|3065.7|3078|3063.7|27
1686902400000|2023-06-16 08:00:00|3080.5|3071.7|3081|3068.7|3081.2|3071.7|3080|3065.7|4
1686902700000|2023-06-16 08:05:00|3081.2|3072.7|3083.2|3068.7|3083.2|3072.7|3081.2|3068.7|3
1686903000000|2023-06-16 08:10:00|3083.5|3069|3085|3068.7|3085|3069|3083.5|3068.7|0
1686903300000|2023-06-16 08:15:00|3084.7||3083||3084.7||3082.7||1
1686903600000|2023-06-16 08:20:00|3082.7||3084||3084.2||3082.7||0
1686903900000|2023-06-16 08:25:00|3084.2|3069|3084.2|3069.5|3084.2|3069.5|3083.2|3068.7|67
1686904200000|2023-06-16 08:30:00|3087.5|3069.7|3088.7|3077.2|3089.5|3078.2|3087.5|3069.7|6
1686904500000|2023-06-16 08:35:00|3087.7|3072.7|3085.7|3072.7|3088.2|3076.5|3085.7|3072.7|44
1686904800000|2023-06-16 08:40:00|3084.7|3073|3084.7|3073.2|3084.7|3073.2|3084.7|3073|12
1686905100000|2023-06-16 08:45:00|3085.7|3073.5|3085.7|3073.2|3087.7|3076.7|3084.7|3073.2|2
1686905400000|2023-06-16 08:50:00|3087.2|3075|3087.2|3073.2|3087.2|3075|3087.2|3073.2|15
1686905700000|2023-06-16 08:55:00|3087|3073.7|3087.7|3073.7|3089.2|3073.7|3084.5|3073.7|29
1686906000000|2023-06-16 09:00:00|3088.2|3074|3092.2|3075.7|3092.2|3076.2|3088.2|3074|5
1686906300000|2023-06-16 09:05:00|3092.7|3076|3094.7|3081.7|3094.7|3081.7|3092.5|3076|0
1686906600000|2023-06-16 09:10:00|3094.5||3094.7||3094.7||3094.5||1
1686906900000|2023-06-16 09:15:00|3095.2|3082|3095.7|3083.5|3095.7|3084|3095.2|3081.7|22
1686907200000|2023-06-16 09:20:00|3095.2|3084|3095.2|3083.7|3095.2|3084|3095.2|3083.5|1
1686907500000|2023-06-16 09:25:00|3097|3084|3095.7|3085.7|3097|3086|3095.7|3084|10
1686907800000|2023-06-16 09:30:00|3097|3085.5|3100.5|3086.7|3100.7|3086.7|3097|3085.5|1
1686908100000|2023-06-16 09:35:00|3100.2|3087|3100.7|3089.7|3101.7|3089.7|3100.2|3087|3
1686908400000|2023-06-16 09:40:00|3101.7|3088.7|3100.7|3091|3101.7|3091|3100.7|3088.7|0
1686908700000|2023-06-16 09:45:00|3101.7|3090.2|3101.7|3092.7|3101.7|3092.7|3101.7|3089.2|8
1686909000000|2023-06-16 09:50:00|3102.7|3093|3098.7|3088.7|3103|3093.7|3098.7|3088.7|94
1686909300000|2023-06-16 09:55:00|3102.7|3089.2|3096.7|3087.2|3102.7|3090.2|3096.7|3086.2|19
1686909600000|2023-06-16 10:00:00||3087.5||3086.2||3087.5||3086.2|3
1686909900000|2023-06-16 10:05:00|3100.7|3087.5|3100.7|3087|3100.7|3087.5|3096.7|3086.7|15
1686910200000|2023-06-16 10:10:00|3100.5|3086|3096.7|3086|3100.5|3087|3095.7|3085.5|25
1686910500000|2023-06-16 10:15:00|3094.7|3086.7|3096.7|3086.7|3096.7|3087|3094.7|3085.5|12
1686910800000|2023-06-16 10:20:00|3099.7|3087|3099.7|3087.2|3099.7|3087.2|3099.5|3087|14
1686911100000|2023-06-16 10:25:00|3099.5|3086.7|3098.7|3086.7|3099.5|3086.7|3098.7|3086.7|1
1686911400000|2023-06-16 10:30:00|3098.5||3098.2||3098.5||3098.2||0
1686911700000|2023-06-16 10:35:00|3097.7|3086|3097.7|3086|3097.7|3086|3097.7|3085.7|0
1686912000000|2023-06-16 10:40:00|3099.2|3085.7|3099.2|3083.2|3099.2|3086|3099.2|3083.2|91
1686912300000|2023-06-16 10:45:00|3097.7|3084.2|3099.2|3075.7|3099.2|3084.2|3096.7|3074|19
1686912600000|2023-06-16 10:50:00||3076.7||3080.7||3080.7||3076.7|0
1686912900000|2023-06-16 10:55:00||3081.7||3081.7||3081.7||3081.7|0
1686913200000|2023-06-16 11:00:00|3098.7|3082|3095.5|3082|3098.7|3082|3094.5|3082|0
1686913500000|2023-06-16 11:05:00|3094||3093.7||3094||3093.2||0
1686913800000|2023-06-16 11:10:00|3093.5|3081.7|3090.2|3076.7|3093.5|3081.7|3088.7|3076.7|25
1686914100000|2023-06-16 11:15:00|3089.7|3074|3085.7|3074.5|3090|3074.5|3085.7|3074|21
1686914400000|2023-06-16 11:20:00|3088.7|3074|3088.7|3076.7|3088.7|3076.7|3086.2|3074|13
1686914700000|2023-06-16 11:25:00|3091.2|3077|3094|3077.7|3094.2|3077.7|3091.2|3076.7|8
1686915000000|2023-06-16 11:30:00|3093.5|3077|3095|3079|3095.2|3079|3087|3076.7|8
1686915300000|2023-06-16 11:35:00|3094.5||3091.7||3094.7||3091.7||0
1686915600000|2023-06-16 11:40:00|3092||3091.7||3093||3091.5||0
1686915900000|2023-06-16 11:45:00|3087.2|3079.2|3091.7|3079|3091.7|3079.2|3087.2|3079|15
1686916200000|2023-06-16 11:50:00|3091.5|3078|3091.7|3078|3091.7|3078.2|3091.5|3078|10
1686916500000|2023-06-16 11:55:00|3091.5|3077.7|3091.5|3075.5|3091.7|3077.7|3088.7|3075|16
1686916800000|2023-06-16 12:00:00|3091.2|3075|3090|3075.2|3091.2|3082.7|3090|3074.5|0
1686917100000|2023-06-16 12:05:00|3089.7|3074|3088.5|3074|3090|3074|3088|3074|0
1686917400000|2023-06-16 12:10:00|3088.2|3074.2|3088.5|3074.2|3088.5|3074.2|3084.2|3074.2|1
1686917700000|2023-06-16 12:15:00|3088.2|3074|3084.5|3068.5|3088.2|3074|3084.5|3068.2|3
1686918000000|2023-06-16 12:20:00|3084.2|3068.2|3081.2|3068.2|3084.2|3068.5|3081.2|3068.2|0
1686918300000|2023-06-16 12:25:00|3084.2|3068.5|3086.2|3073.7|3086.2|3073.7|3084.2|3068.2|5
1686918600000|2023-06-16 12:30:00|3086.5|3070|3086.2|3070.7|3086.5|3071.2|3085.7|3069.7|6
1686918900000|2023-06-16 12:35:00|3086|3071|3087|3073.7|3087|3073.7|3085|3071|0
1686919200000|2023-06-16 12:40:00||3074||3074.2||3074.2||3074|0
1686919500000|2023-06-16 12:45:00||3074.5||3073.7||3074.7||3073.7|0
1686919800000|2023-06-16 12:50:00|3086.7||3087||3087||3084.7||4
1686920100000|2023-06-16 12:55:00|3086.7|3074.5|3087|3075.2|3087|3075.2|3086.7|3074.5|0
1686920400000|2023-06-16 13:00:00||3073||3073||3073||3073|1
1686920700000|2023-06-16 13:05:00|3086.7||3086.7||3086.7||3086.7||0
1686921000000|2023-06-16 13:10:00|3086.2||3086.5||3086.7||3085.5||0
1686921300000|2023-06-16 13:15:00|3087|3074|3087|3074|3087|3074|3087|3074|0
1686921600000|2023-06-16 13:20:00|3082.7|3074.2|3087|3074.2|3087|3074.2|3082.7|3074|0
1686921900000|2023-06-16 13:25:00|3083.7|3074|3090.5|3074.7|3091|3075.5|3083.7|3074|6
1686922200000|2023-06-16 13:30:00|3090.7|3074.5|3087.5|3074|3090.7|3075.2|3087.5|3074|0
1686922500000|2023-06-16 13:35:00|3087.2||3087.2||3087.7||3086||0
1686922800000|2023-06-16 13:40:00|3087.7|3074.2|3089.2|3074|3089.7|3074.2|3087.7|3074|0
1686923100000|2023-06-16 13:45:00|3089|3075.7|3088.2|3075.7|3089|3075.7|3088.2|3075.7|0
1686923700000|2023-06-16 13:55:00|3081.7|3073.5|3087.5|3071.2|3088.2|3073.7|3081.7|3071|22
1686924000000|2023-06-16 14:00:00|3088.2|3070.7|3091.7|3081.7|3091.7|3081.7|3088.2|3070.7|8
1686924600000|2023-06-16 14:10:00|3094.7|3082|3093.7|3081.7|3094.7|3082|3093.7|3081.7|10
1686924900000|2023-06-16 14:15:00||3082||3082||3082.2||3082|2
1687158900000|2023-06-19 07:15:00||3081.5||3081.5||3081.5||3081.5|0
1687162200000|2023-06-19 08:10:00|3089.8|3078.3|3093.3|3082.3|3093.3|3082.3|3089.8|3078.3|41
1687162500000|2023-06-19 08:15:00|3093|3082.5|3096.8|3085.5|3097|3085.5|3093|3082.5|3
1687162800000|2023-06-19 08:20:00|3097.8|3085.8|3097.8|3087.5|3097.8|3087.5|3097.8|3084.8|2
1687163100000|2023-06-19 08:25:00|3099.5|3087.3|3100|3085.5|3101.8|3088|3099.5|3085.5|25
1687163400000|2023-06-19 08:30:00|3099.8||3099.8||3099.8||3099.8||0
1687163700000|2023-06-19 08:35:00|3099.3|3084.3|3098.3|3084.5|3099.3|3084.5|3098.3|3084.3|2
1687164300000|2023-06-19 08:45:00|||||||||3
1687164600000|2023-06-19 08:50:00|3095.3||3095.3||3095.3||3095.3||1
1687164900000|2023-06-19 08:55:00||3084.8||3084.8||3084.8||3084.8|0
1687165200000|2023-06-19 09:00:00|3094.3|3084.5|3095.3|3086.3|3095.3|3086.3|3094.3|3084.5|16
1687165500000|2023-06-19 09:05:00|3098.3|3084.5|3098.3|3084.5|3098.3|3084.5|3092.8|3084.5|6
1687165800000|2023-06-19 09:10:00|3099|3084.8|3098.3|3085.3|3099.5|3090.3|3098.3|3084.8|21
1687166100000|2023-06-19 09:15:00||3084.8||3084.8||3084.8||3084.8|1
1687166400000|2023-06-19 09:20:00|3097.8||3097.8||3097.8||3097.8||5
1687166700000|2023-06-19 09:25:00|3097.3|3084.5|3097.3|3084.5|3097.3|3084.5|3097.3|3084.5|0
1687167000000|2023-06-19 09:30:00|3097|3089|3095.3|3082.3|3097.3|3089|3095.3|3081.3|25
1687167300000|2023-06-19 09:35:00||3081.3||3081.5||3081.5||3081.3|0
1687167600000|2023-06-19 09:40:00|3089.5|3081.3|3094.3|3081.5|3095.3|3083.3|3089.5|3081.3|30
1687168200000|2023-06-19 09:50:00|3095.3|3081.8|3095.3|3083|3095.3|3083.8|3095.3|3081.8|14
1687168500000|2023-06-19 09:55:00||3083.3||3083.3||3083.3||3083.3|0
1687168800000|2023-06-19 10:00:00|3097.3|3083|3096.8|3083|3097.3|3083.5|3096.8|3083|0
1687169100000|2023-06-19 10:05:00|3096.5|3081.5|3095.3|3081.5|3096.5|3081.5|3095|3081.5|0
1687169400000|2023-06-19 10:10:00|3095.5||3094.8||3095.5||3094.5||0
1687169700000|2023-06-19 10:15:00|||||||||1
1687170000000|2023-06-19 10:20:00|3094.5||3093.5||3094.5||3093.3||0
1687170300000|2023-06-19 10:25:00|3093.3|3081.3|3092.3|3077.3|3093.3|3081.3|3091.5|3075.5|15
1687170600000|2023-06-19 10:30:00|3092||3092||3092||3092||0
1687170900000|2023-06-19 10:35:00|3090.3|3077|3090.3|3080.5|3090.3|3080.5|3090.3|3077|10
1687171200000|2023-06-19 10:40:00|3091.8|3077.3|3092|3077.8|3092|3078.3|3091.8|3077.3|5
1687171500000|2023-06-19 10:45:00|3091.3||3091.3||3091.3||3091.3||0
1687171800000|2023-06-19 10:50:00|3092|3078|3092|3078.8|3092|3078.8|3092|3078|0
1687172100000|2023-06-19 10:55:00|3091.8|3079|3091.5|3079.3|3091.8|3079.3|3091.5|3078.8|0
1687172400000|2023-06-19 11:00:00|3090.3|3078|3087.5|3074.5|3090.3|3078|3087.5|3074.5|0
1687172700000|2023-06-19 11:05:00|3087.3|3072.8|3085.3|3071|3087.5|3072.8|3085.3|3070.8|10
1687173000000|2023-06-19 11:10:00||3071.3||3071.3||3071.3||3071.3|0
1687173300000|2023-06-19 11:15:00|3085|3071|3082|3068.5|3085|3071|3082|3068.5|5
1687173600000|2023-06-19 11:20:00|3081.5|3068.3|3080.3|3069.3|3082.5|3069.3|3079.3|3067.3|2
1687173900000|2023-06-19 11:25:00|3082|3069.5|3083.3|3070.5|3083.3|3072.8|3082|3069.5|1
1687174200000|2023-06-19 11:30:00|3083|3070.8|3083|3070.8|3083|3070.8|3083|3070.8|0
1687174500000|2023-06-19 11:35:00|3082.3|3071.3|3082.3|3071.3|3082.3|3071.3|3082.3|3071.3|0
1687174800000|2023-06-19 11:40:00||3070.8||3070.5||3070.8||3070.5|1
1687175100000|2023-06-19 11:45:00|3081.5||3081.5||3081.5||3081.5||0
1687175400000|2023-06-19 11:50:00||3070.8||3071.3||3071.3||3070.8|0
1687175700000|2023-06-19 11:55:00|3082.3|3072.3|3082.3|3071.3|3082.3|3072.3|3082.3|3071.3|1
1687176000000|2023-06-19 12:00:00|3084.5||3083.5||3084.5||3083.5||0
1687176300000|2023-06-19 12:05:00|3083.3|3070.8|3083|3070|3083.3|3070.8|3083|3070|4
1687176600000|2023-06-19 12:10:00|3082||3082||3082||3082||0
1687177200000|2023-06-19 12:20:00|3081.8||3081.8||3081.8||3081.8||0
1687177500000|2023-06-19 12:25:00|3081.5||3080.5||3081.5||3080.5||0
1687178100000|2023-06-19 12:35:00|3081.3|3070.3|3081.3|3070|3081.3|3070.3|3081.3|3070|0
1687178700000|2023-06-19 12:45:00|3082.8|3070.5|3083.3|3070.5|3083.3|3070.5|3082.8|3070.5|3
1687179300000|2023-06-19 12:55:00||3070||3070||3070||3070|0
1687179600000|2023-06-19 13:00:00|3082.8|3069|3076.8|3061.8|3082.8|3069|3076.8|3061.3|12
1687179900000|2023-06-19 13:05:00|3076.5|3065.3|3076.3|3065.3|3078|3065.3|3075.5|3065.3|21
1687180200000|2023-06-19 13:10:00|3076.8|3061.8|3076|3061.8|3077.3|3061.8|3076|3061.8|10
1687180500000|2023-06-19 13:15:00|3075.5|3061.3|3069.3|3057.3|3075.5|3061.3|3069.3|3056|23
1687180800000|2023-06-19 13:20:00|3070.8|3057.8|3067.3|3055.3|3071.8|3057.8|3067.3|3055.3|13
1687181100000|2023-06-19 13:25:00|3066.3|3054.5|3065.3|3054.5|3066.3|3054.5|3062.5|3053.3|11
1687181400000|2023-06-19 13:30:00||3054.3||3053.8||3055.3||3052.5|3
1687181700000|2023-06-19 13:35:00||3054.5||3055.3||3055.8||3053.8|3
1687182000000|2023-06-19 13:40:00|3065|3054.8|3068.8|3053.3|3069|3055|3065|3052.8|8
1687182300000|2023-06-19 13:45:00|3068.3|3053|3065.3|3051.8|3068.3|3053|3065.3|3051.8|0
1687182600000|2023-06-19 13:50:00||3052||3053||3053||3051.8|0
1687182900000|2023-06-19 13:55:00|3065|3053.5|3065.3|3052.5|3065.3|3053.5|3065|3052.3|1
1687183200000|2023-06-19 14:00:00||3051.8||3051.8||3051.8||3051.8|0
1687183500000|2023-06-19 14:05:00|3064.3|3048.3|3062.5|3053.8|3064.3|3053.8|3062.5|3033.3|3
1687183800000|2023-06-19 14:10:00|3062.3|3038.3|3062.3|3047.3|3062.3|3047.3|3062.3|3038.3|16
1687184100000|2023-06-19 14:15:00|3062.5|3048.3|3062.5|3049.3|3062.5|3049.3|3062.5|3048.3|1
1687245300000|2023-06-20 07:15:00|3062.1|3048.8|3062.1|3048.8|3062.1|3048.8|3062.1|3048.8|0
1687245600000|2023-06-20 07:20:00|3048.8|3018.1|3079.8|3024.8|3084.8|3024.8|3048.8|3018.1|0
1687245900000|2023-06-20 07:25:00|3078.8|3026.1|3078.8|3026.8|3078.8|3026.8|3078.8|3026.1|0
1687246200000|2023-06-20 07:30:00|3077.3|3029.8|3063.8|3030.8|3077.3|3030.8|3063.8|3029.8|4
1687246500000|2023-06-20 07:35:00|3061.6|3031.8|3063.8|3036.8|3063.8|3043.8|3059.3|3031.8|0
1687246800000|2023-06-20 07:40:00|3059.1|3042.3|3056.8|3041.8|3062.6|3044.6|3056.8|3036.8|0
1687247100000|2023-06-20 07:45:00|3056.6|3040.3|3059.1|3043.8|3059.1|3043.8|3053.8|3039.6|30
1687247400000|2023-06-20 07:50:00|3059.3|3044.1|3058.3|3044.6|3059.8|3047.3|3058.3|3043.8|12
1687247700000|2023-06-20 07:55:00|3058.1|3044.8|3055.6|3043.8|3058.3|3044.8|3054.8|3043.8|12
1687248000000|2023-06-20 08:00:00|3058.3|3045.6|3060.6|3047.8|3060.8|3047.8|3058.3|3045.6|0
1687248300000|2023-06-20 08:05:00|3060.8||3061.1||3061.1||3059.6||0
1687248600000|2023-06-20 08:10:00|3061.3||3061.1||3061.6||3060.1||0
1687248900000|2023-06-20 08:15:00|3061.3||3061.1||3061.6||3060.8||0
1687249200000|2023-06-20 08:20:00|3060.8||3060.3||3061.3||3060.3||0
1687249500000|2023-06-20 08:25:00|3060.6|3048.1|3055.6|3043.8|3062.3|3048.1|3055.6|3043.8|22
1687249800000|2023-06-20 08:30:00|3054.8|3042.8|3050.8|3040.3|3054.8|3042.8|3050.8|3040.3|22
1687250100000|2023-06-20 08:35:00|3054.6|3040.6|3051.8|3040.8|3055.6|3040.8|3051.8|3040.1|0
1687250400000|2023-06-20 08:40:00|3051.6|3039.8|3046.8|3036.1|3051.6|3039.8|3046.8|3035.8|6
1687250700000|2023-06-20 08:45:00||3036.3||3036.3||3036.8||3035.8|6
1687251000000|2023-06-20 08:50:00|3044.3|3033.3|3041.8|3031.1|3044.3|3033.3|3039.8|3029.1|84
1687251300000|2023-06-20 08:55:00|3040.1|3030.3|3041.8|3030.3|3041.8|3030.3|3040.1|3029.3|14
1687251600000|2023-06-20 09:00:00|3041.6|3030.6|3041.8|3032.3|3042.8|3032.3|3039.8|3030.6|51
1687251900000|2023-06-20 09:05:00|3042.6|3032.6|3042.6|3032.6|3042.8|3032.6|3042.6|3032.6|23
1687252200000|2023-06-20 09:10:00|3042.8|3032.8|3042.6|3032.8|3042.8|3032.8|3042.6|3032.8|7
1687252500000|2023-06-20 09:15:00|3042.3|3032.6|3042.1|3031.3|3042.3|3032.6|3042.1|3030.3|9
1687252800000|2023-06-20 09:20:00|3040.8|3030.3|3040.6|3029.3|3040.8|3030.3|3038.3|3029.3|33
1687253100000|2023-06-20 09:25:00|3037.3|3029.8|3040.6|3029.1|3040.6|3030.1|3037.3|3028.8|20
1687253400000|2023-06-20 09:30:00|3038.3|3028.8|3036.8|3028.3|3038.3|3030.3|3036.8|3028.3|18
1687253700000|2023-06-20 09:35:00|3034.8|3026.1|3033.8|3025.3|3036.8|3027.3|3033.8|3025.3|96
1687254000000|2023-06-20 09:40:00|3035.3|3024.8|3034.8|3025.1|3035.3|3026.8|3034.8|3024.8|38
1687254300000|2023-06-20 09:45:00|3035.3|3025.3|3034.8|3025.3|3035.3|3025.3|3034.6|3025.3|7
1687254600000|2023-06-20 09:50:00|3034.6|3024.6|3028.6|3017.8|3034.6|3024.6|3026.8|3017.8|85
1687254900000|2023-06-20 09:55:00|3027.8|3018.3|3025.8|3017.3|3027.8|3018.3|3025.6|3017.3|58
1687255200000|2023-06-20 10:00:00|3028.6|3017.6|3031.8|3022.8|3031.8|3022.8|3027.8|3017.6|35
1687255500000|2023-06-20 10:05:00|3031.3|3017.8|3029.6|3017.8|3031.3|3017.8|3029.6|3017.8|5
1687255800000|2023-06-20 10:10:00|3029.3|3018.1|3027.8|3017.6|3029.6|3018.8|3026.8|3017.6|5
1687256100000|2023-06-20 10:15:00|3026.8|3018.1|3028.6|3018.8|3029.6|3019.3|3026.8|3017.8|20
1687256400000|2023-06-20 10:20:00|3028.8|3019.1|3028.6|3019.1|3028.8|3019.3|3027.1|3018.8|23
1687256700000|2023-06-20 10:25:00||3018.8||3019.3||3019.3||3018.8|0
1687257000000|2023-06-20 10:30:00|3028.1||3027.8||3028.1||3027.8||3
1687257300000|2023-06-20 10:35:00|3027.6|3018.1|3026.3|3017.6|3027.6|3018.1|3026.1|3017.6|15
1687257600000|2023-06-20 10:40:00|3025.8|3017.3|3025.3|3013.3|3027.8|3017.3|3024.8|3013.1|35
1687257900000|2023-06-20 10:45:00|3024.8|3012.8|3017.8|3009.3|3025.3|3013.1|3017.8|3009.3|34
1687258200000|2023-06-20 10:50:00|3022.8|3011.8|3021.8|3011.8|3022.8|3011.8|3017.8|3011.8|38
1687258500000|2023-06-20 10:55:00|3022.1|3009.3|3020.8|3009.3|3022.6|3009.3|3020.8|3009.3|4
1687258800000|2023-06-20 11:00:00|3020.6|3009.8|3021.3|3009.8|3021.6|3009.8|3020.6|3009.6|5
1687259100000|2023-06-20 11:05:00|3021.6|3011.8|3027.8|3015.6|3027.8|3018.1|3021.6|3011.8|92
1687259400000|2023-06-20 11:10:00|3028.1|3015.8|3028.6|3016.1|3028.6|3019.8|3028.1|3015.8|22
1687259700000|2023-06-20 11:15:00|3030.8|3016.3|3030.8|3017.1|3032.3|3022.8|3030.8|3016.1|13
1687260000000|2023-06-20 11:20:00|3029.8|3016.8|3023.8|3013.6|3029.8|3016.8|3023.8|3013.3|33
1687260300000|2023-06-20 11:25:00|3025.8|3013.3|3025.8|3014.8|3025.8|3015.8|3018.8|3009.8|9
1687260600000|2023-06-20 11:30:00|3028.1|3015.1|3030.1|3017.3|3030.1|3017.3|3028.1|3015.1|20
1687260900000|2023-06-20 11:35:00|3029.3|3019.8|3030.8|3021.8|3030.8|3021.8|3029.3|3019.8|0
1687261200000|2023-06-20 11:40:00|3031.1|3024.8|3033.8|3020.8|3034.8|3025.8|3031.1|3020.1|44
1687261500000|2023-06-20 11:45:00|3032.6|3021.8|3034.8|3021.8|3034.8|3021.8|3032.6|3021.8|11
1687261800000|2023-06-20 11:50:00|3035.6|3022.1|3034.8|3026.6|3035.6|3026.6|3033.8|3022.1|12
1687262100000|2023-06-20 11:55:00|3033.8|3022.1|3036.6|3026.8|3040.1|3026.8|3033.8|3022.1|48
1687262400000|2023-06-20 12:00:00|3036.8|3027.1|3038.6|3026.8|3039.3|3027.1|3036.8|3026.8|2
1687262700000|2023-06-20 12:05:00|3037.6|3027.1|3042.8|3030.3|3043.3|3030.3|3037.6|3026.8|12
1687263000000|2023-06-20 12:10:00|3044.6|3032.1|3047.1|3033.8|3048.8|3036.6|3043.8|3029.1|25
1687263300000|2023-06-20 12:15:00|3047.3|3034.6|3046.8|3034.8|3047.3|3036.1|3046.8|3034.1|1
1687263600000|2023-06-20 12:20:00|3047.3|3035.1|3049.8|3035.8|3049.8|3035.8|3047.3|3034.8|19
1687263900000|2023-06-20 12:25:00|3052.3|3036.8|3052.3|3038.8|3052.3|3040.1|3051.8|3036.8|0
1687264500000|2023-06-20 12:35:00|3052.1||3051.8||3052.1||3051.8||0
1687264800000|2023-06-20 12:40:00|3051.6|3037.3|3048.3|3034.3|3051.6|3037.3|3048.3|3034.3|4
1687265100000|2023-06-20 12:45:00|3047.8|3033.6|3047.8|3034.1|3047.8|3034.3|3047.8|3033.6|2
1687265400000|2023-06-20 12:50:00|3048.8|3034.3|3050.8|3037.8|3051.6|3037.8|3048.8|3034.1|0
1687265700000|2023-06-20 12:55:00|3050.6|3038.8|3049.3|3035.6|3051.8|3038.8|3047.3|3035.6|4
1687266000000|2023-06-20 13:00:00|3049.1|3036.8|3048.8|3035.8|3049.1|3038.8|3048.8|3035.6|1
1687266300000|2023-06-20 13:05:00|3048.6|3035.6|3048.6|3035.3|3048.6|3035.6|3048.6|3035.3|0
1687266600000|2023-06-20 13:10:00|3048.8||3048.8||3048.8||3048.8||0
1687266900000|2023-06-20 13:15:00|3049.3|3035.8|3049.3|3035.8|3049.3|3036.1|3049.3|3035.8|0
1687267200000|2023-06-20 13:20:00|3049.1|3035.3|3048.3|3035.1|3049.1|3035.3|3048.3|3035.1|0
1687267500000|2023-06-20 13:25:00|3048.6|3035.3|3048.6|3036.1|3048.6|3036.1|3048.6|3035.1|1
1687267800000|2023-06-20 13:30:00|3048.3|3036.3|3048.6|3035.1|3048.6|3036.6|3042.8|3034.1|30
1687268100000|2023-06-20 13:35:00|3049.1|3035.3|3050.6|3037.6|3051.1|3041.1|3049.1|3035.3|7
1687268400000|2023-06-20 13:40:00|3050.8|3037.8|3050.3|3036.6|3051.1|3037.8|3047.8|3036.3|21
1687268700000|2023-06-20 13:45:00|3052.6|3038.3|3050.8|3036.8|3052.6|3038.8|3049.6|3036.1|1
1687269000000|2023-06-20 13:50:00|3052.8|3036.1|3051.3|3037.3|3052.8|3037.3|3051.3|3036.1|0
1687269300000|2023-06-20 13:55:00|3048.3||3050.8||3052.3||3048.1||15
1687269600000|2023-06-20 14:00:00|3052.8|3044.3|3054.8|3037.6|3055.8|3047.6|3052.8|3037.3|16
1687269900000|2023-06-20 14:05:00|3053.8|3037.8|3053.8|3042.1|3053.8|3042.1|3053.8|3037.8|0
1687270200000|2023-06-20 14:10:00|3054.8|3042.8|3054.8|3042.8|3054.8|3042.8|3054.8|3042.8|1
1687270500000|2023-06-20 14:15:00|3053.8|3042.1|3051.1|3040.1|3053.8|3043.1|3051.1|3040.1|25
1687331700000|2023-06-21 07:15:00||3040.1||3040.1||3040.1||3040.1|0
1687332900000|2023-06-21 07:35:00|3056.8|3046.3|3058.6|3046.1|3064.8|3048.8|3056.8|3046.1|8
1687333200000|2023-06-21 07:40:00|3058.3|3039.6|3055.6|3039.1|3058.6|3039.8|3054.1|3038.8|1
1687333500000|2023-06-21 07:45:00|3055.8|3039.6|3057.8|3041.6|3057.8|3041.6|3055.8|3039.3|0
1687333800000|2023-06-21 07:50:00|3055.8|3041.3|3055.8|3043.1|3055.8|3043.3|3055.8|3041.1|0
1687334100000|2023-06-21 07:55:00||3043.3||3043.6||3043.6||3043.3|6
1687334400000|2023-06-21 08:00:00|3055.6||3055.8||3055.8||3055.6||0
1687334700000|2023-06-21 08:05:00|3055.3|3044.1|3057.6|3044.1|3057.6|3048.6|3055.3|3044.1|11
1687335000000|2023-06-21 08:10:00|3057.8|3044.8|3060.8|3045.6|3062.6|3052.1|3057.8|3044.8|1
1687335300000|2023-06-21 08:15:00|3061.1|3045.8|3057.3|3043.8|3061.6|3050.6|3052.3|3043.8|5
1687335600000|2023-06-21 08:20:00|3057.6|3042.1|3055.8|3040.8|3057.8|3042.1|3055.8|3039.6|0
1687335900000|2023-06-21 08:25:00||3041.1||3044.8||3044.8||3041.1|0
1687336200000|2023-06-21 08:30:00|3056.3|3041.6|3054.3|3039.1|3056.3|3044.8|3054.3|3039.1|14
1687336500000|2023-06-21 08:35:00|3054.8|3040.8|3053.6|3040.8|3055.3|3040.8|3053.6|3040.8|0
1687336800000|2023-06-21 08:40:00|3053.8||3052.8||3053.8||3052.8||0
1687337100000|2023-06-21 08:45:00|3054.8||3054.8||3054.8||3054.8||1
1687337400000|2023-06-21 08:50:00|3055.8|3041.1|3057.8|3042.8|3057.8|3046.8|3055.8|3041.1|15
1687337700000|2023-06-21 08:55:00|3060.1|3046.8|3060.1|3046.8|3060.1|3046.8|3059.8|3046.8|0
1687338000000|2023-06-21 09:00:00|3059.8||3059.8||3059.8||3059.8||0
1687338300000|2023-06-21 09:05:00|3059.6||3059.6||3059.8||3059.6||0
1687338600000|2023-06-21 09:10:00|3059.8|3047.1|3059.8|3047.1|3059.8|3047.1|3055.3|3047.1|0
1687338900000|2023-06-21 09:15:00|3055.6|3047.3|3059.8|3047.1|3059.8|3047.8|3055.6|3047.1|0
1687339200000|2023-06-21 09:20:00|3060.1|3047.3|3059.8|3047.3|3060.1|3047.3|3059.8|3047.3|5
1687339500000|2023-06-21 09:25:00|3060.1|3047.6|3060.1|3048.1|3060.1|3048.1|3060.1|3047.3|1
1687339800000|2023-06-21 09:30:00|3059.8|3048.3|3065.8|3051.8|3066.3|3051.8|3059.8|3048.3|36
1687340100000|2023-06-21 09:35:00|3066.8|3052.1|3068.3|3052.1|3068.3|3052.1|3066.8|3052.1|1
1687340400000|2023-06-21 09:40:00|3066.8|3052.3|3067.3|3053.3|3067.3|3053.6|3066.8|3052.3|0
1687340700000|2023-06-21 09:45:00|3068.1|3053.8|3073.6|3063.6|3073.6|3063.6|3068.1|3053.8|9
1687341000000|2023-06-21 09:50:00|3073.1|3059.8|3073.8|3061.8|3073.8|3061.8|3072.3|3057.8|2
1687341300000|2023-06-21 09:55:00|3073.6|3065.3|3074.8|3062.6|3074.8|3065.3|3073.6|3061.8|12
1687341600000|2023-06-21 10:00:00|3077.1|3062.8|3075.3|3064.8|3077.1|3066.8|3075.3|3062.8|12
1687341900000|2023-06-21 10:05:00|3074.8|3063.6|3077.8|3064.8|3077.8|3065.1|3074.8|3063.6|16
1687342200000|2023-06-21 10:10:00|3077.6|3065.3|3079.8|3069.6|3080.1|3069.6|3077.6|3065.1|18
1687342500000|2023-06-21 10:15:00|3080.8||3081.8||3082.1||3080.8||2
1687342800000|2023-06-21 10:20:00|3081.3|3069.8|3083.1|3070.1|3083.3|3070.1|3079.8|3069.6|65
1687343100000|2023-06-21 10:25:00|3083.3|3070.3|3083.8|3074.3|3086.1|3076.8|3083.3|3070.1|22
1687343400000|2023-06-21 10:30:00|3084.8||3087.6||3087.6||3082.8||23
1687343700000|2023-06-21 10:35:00|3087.3||3084.6||3087.3||3084.6||0
1687344000000|2023-06-21 10:40:00|3084.3|3074.1|3082.1|3071.6|3084.3|3074.1|3082.1|3071.6|21
1687344300000|2023-06-21 10:45:00|3081.8|3068.8|3079.8|3066.6|3082.1|3069.1|3079.8|3066.6|1
1687344600000|2023-06-21 10:50:00||3065.8||3063.6||3066.1||3063.3|0
1687344900000|2023-06-21 10:55:00|3078.8|3064.1|3078.8|3064.8|3078.8|3064.8|3078.8|3064.1|0
1687345200000|2023-06-21 11:00:00|3078.6|3063.6|3078.1|3062.8|3078.8|3063.8|3078.1|3062.8|0
1687345500000|2023-06-21 11:05:00|3078.3||3076.6||3078.3||3072.3||1
1687345800000|2023-06-21 11:10:00||3063.1||3062.8||3063.1||3062.8|0
1687346400000|2023-06-21 11:20:00|3076.3||3076.6||3076.6||3076.3||4
1687346700000|2023-06-21 11:25:00|3078.3|3063.1|3078.1|3064.8|3078.6|3064.8|3078.1|3063.1|24
1687347000000|2023-06-21 11:30:00|3077.8|3061.6|3077.6|3061.6|3077.8|3061.6|3076.8|3060.3|15
1687347300000|2023-06-21 11:35:00|3077.8|3061.8|3078.6|3063.8|3078.6|3070.1|3077.6|3061.8|10
1687347600000|2023-06-21 11:40:00|3077.8|3064.1|3077.8|3064.6|3077.8|3064.6|3077.8|3064.1|0
1687347900000|2023-06-21 11:45:00||3064.3||3064.3||3064.3||3064.3|1
1687348200000|2023-06-21 11:50:00|3078.6|3063.3|3079.8|3065.3|3079.8|3065.3|3078.6|3063.3|1
1687348500000|2023-06-21 11:55:00||3065.6||3066.8||3066.8||3065.3|2
1687348800000|2023-06-21 12:00:00|3079.3|3067.1|3079.3|3066.6|3079.3|3067.3|3074.8|3066.1|5
1687349100000|2023-06-21 12:05:00|3078.8|3066.8|3077.8|3066.1|3078.8|3067.3|3077.8|3065.6|0
1687349400000|2023-06-21 12:10:00|3079.3|3065.8|3079.3|3066.8|3079.3|3067.1|3079.3|3065.1|15
1687349700000|2023-06-21 12:15:00|3079.1|3067.1|3078.8|3064.6|3079.1|3067.1|3078.8|3064.6|0
1687350000000|2023-06-21 12:20:00||3064.3||3063.6||3064.3||3063.6|0
1687350300000|2023-06-21 12:25:00|3079.3|3064.1|3079.3|3064.3|3079.3|3064.6|3079.3|3063.3|0
1687350600000|2023-06-21 12:30:00|3078.6|3064.6|3078.6|3066.1|3078.6|3066.3|3078.6|3064.3|0
1687350900000|2023-06-21 12:35:00|3079.3|3066.3|3079.8|3067.3|3079.8|3067.3|3079.3|3066.1|20
1687351200000|2023-06-21 12:40:00|3081.8|3067.6|3081.8|3071.1|3081.8|3071.1|3081.8|3067.6|1
1687351500000|2023-06-21 12:45:00|||||||||3
1687351800000|2023-06-21 12:50:00||3070.8||3070.8||3070.8||3070.8|0
1687352100000|2023-06-21 12:55:00|3081.6|3069.8|3081.6|3070.6|3081.6|3070.6|3081.6|3069.8|6
1687352400000|2023-06-21 13:00:00|3081.3|3068.6|3080.8|3068.6|3081.6|3069.1|3080.8|3068.6|0
1687352700000|2023-06-21 13:05:00|3080.3|3066.6|3080.3|3066.3|3080.3|3067.1|3080.3|3066.3|1
1687353000000|2023-06-21 13:10:00|3079.8|3066.6|3080.1|3065.8|3080.1|3066.8|3079.8|3065.1|0
1687353300000|2023-06-21 13:15:00|3079.8|3065.6|3079.8|3065.8|3079.8|3066.3|3079.8|3065.3|0
1687353600000|2023-06-21 13:20:00|3079.6|3066.3|3079.1|3066.1|3079.6|3066.6|3079.1|3066.1|0
1687353900000|2023-06-21 13:25:00||3066.6||3065.8||3067.6||3065.8|0
1687354500000|2023-06-21 13:35:00|3078.8|3063.8|3077.8|3062.8|3078.8|3064.1|3077.8|3062.8|1
1687354800000|2023-06-21 13:40:00|3078.1|3061.6|3072.6|3058.6|3078.1|3061.8|3067.8|3058.3|39
1687355100000|2023-06-21 13:45:00|3071.8|3057.8|3071.6|3057.3|3071.8|3059.8|3070.6|3056.6|22
1687355400000|2023-06-21 13:50:00|3071.1|3057.8|3068.6|3053.1|3071.1|3057.8|3068.6|3053.1|3
1687355700000|2023-06-21 13:55:00|3068.1|3052.8|3063.8|3047.8|3068.1|3053.6|3058.1|3047.1|30
1687356000000|2023-06-21 14:00:00||3048.1||3048.3||3048.3||3048.1|0
1687356300000|2023-06-21 14:05:00||3048.6||3048.6||3048.6||3048.6|0
1687356600000|2023-06-21 14:10:00||3048.8||3050.6||3050.6||3048.8|0
1687356900000|2023-06-21 14:15:00|3062.8|3050.8|3062.8|3048.8|3062.8|3052.1|3062.8|3048.8|17
1687418100000|2023-06-22 07:15:00|3062.8||3062.8||3062.8||3062.8||0
1687419000000|2023-06-22 07:30:00|3074.6|3037.8|3074.6|3035.3|3074.6|3037.8|3074.6|3035.3|0
1687419300000|2023-06-22 07:35:00|3072.8|3036.8|3068.6|3035.8|3072.8|3036.8|3052.1|3035.3|1
1687419600000|2023-06-22 07:40:00|3055.1|3037.1|3053.6|3037.1|3068.6|3037.8|3050.1|3035.8|0
1687419900000|2023-06-22 07:45:00|3053.1|3037.3|3047.8|3037.8|3053.1|3037.8|3047.8|3037.3|5
1687420200000|2023-06-22 07:50:00|3048.8|3038.8|3042.8|3031.6|3048.8|3038.8|3042.8|3031.3|47
1687420500000|2023-06-22 07:55:00|3041.8|3031.8|3044.8|3032.6|3044.8|3034.1|3041.8|3031.8|18
1687420800000|2023-06-22 08:00:00|3043.3|3032.8|3043.3|3031.8|3043.3|3035.8|3043.3|3030.3|9
1687421100000|2023-06-22 08:05:00|3042.8|3032.8|3044.8|3032.8|3044.8|3032.8|3042.8|3032.8|10
1687421400000|2023-06-22 08:10:00|3043.3|3035.3|3043.3|3032.8|3044.8|3035.3|3043.3|3032.8|9
1687421700000|2023-06-22 08:15:00|3041.8|3031.8|3043.3|3031.8|3043.3|3031.8|3041.8|3031.8|8
1687422000000|2023-06-22 08:20:00|3043.1||3042.8||3043.1||3042.8||2
1687422300000|2023-06-22 08:25:00|3041.3|3030.3|3042.3|3030.3|3042.3|3030.3|3041.3|3030.3|11
1687422600000|2023-06-22 08:30:00||3030.8||3030.8||3030.8||3030.8|0
1687422900000|2023-06-22 08:35:00|3040.8|3031.1|3042.3|3031.8|3042.3|3031.8|3040.8|3031.1|6
1687423200000|2023-06-22 08:40:00|3042.8|3033.1|3045.8|3033.8|3045.8|3033.8|3042.8|3033.1|5
1687423500000|2023-06-22 08:45:00|3044.3|3035.1|3048.8|3035.8|3048.8|3039.8|3044.3|3034.8|24
1687423800000|2023-06-22 08:50:00|3044.8|3035.6|3046.8|3035.8|3048.8|3036.6|3044.8|3035.3|27
1687424100000|2023-06-22 08:55:00|3045.3|3035.6|3047.8|3038.8|3047.8|3038.8|3045.3|3034.8|8
1687424400000|2023-06-22 09:00:00|3048.8|3037.8|3045.8|3034.3|3048.8|3037.8|3045.8|3034.3|9
1687424700000|2023-06-22 09:05:00|3044.3|3034.6|3045.8|3036.8|3045.8|3037.1|3044.3|3034.6|8
1687425000000|2023-06-22 09:10:00||3037.1||3036.6||3037.3||3036.3|1
1687425300000|2023-06-22 09:15:00|3046.8|3036.3|3048.8|3038.8|3048.8|3038.8|3046.8|3036.3|23
1687425600000|2023-06-22 09:20:00|3049.8|3038.6|3052.6|3041.6|3057.1|3043.8|3049.8|3038.6|22
1687425900000|2023-06-22 09:25:00|3049.8|3041.3|3044.8|3035.6|3049.8|3041.3|3044.8|3035.6|32
1687426200000|2023-06-22 09:30:00|3046.8|3034.8|3046.8|3035.6|3046.8|3036.1|3046.8|3034.8|7
1687426500000|2023-06-22 09:35:00|3045.3|3035.8|3049.6|3036.8|3049.6|3036.8|3045.3|3035.8|13
1687426800000|2023-06-22 09:40:00|3049.8|3037.1|3049.8|3040.8|3050.8|3040.8|3049.8|3037.1|23
1687427100000|2023-06-22 09:45:00|3050.8|3039.1|3050.8|3041.3|3053.8|3041.8|3050.8|3039.1|18
1687427400000|2023-06-22 09:50:00|3053.8|3041.8|3053.6|3041.3|3058.6|3044.1|3053.6|3040.6|4
1687427700000|2023-06-22 09:55:00|3053.3|3041.1|3050.8|3041.1|3056.3|3041.3|3050.8|3041.1|10
1687428000000|2023-06-22 10:00:00|3052.1|3040.1|3051.6|3038.1|3054.6|3040.1|3049.8|3037.8|29
1687428300000|2023-06-22 10:05:00|3050.8|3038.3|3049.8|3036.3|3050.8|3038.3|3049.8|3036.3|0
1687428600000|2023-06-22 10:10:00|3048.3|3036.1|3048.3|3035.1|3048.3|3036.3|3048.3|3034.6|1
1687428900000|2023-06-22 10:15:00|3048.1|3034.8|3046.8|3032.8|3048.1|3034.8|3046.8|3032.8|0
1687429200000|2023-06-22 10:20:00|3045.3|3032.6|3045.3|3031.8|3045.3|3032.6|3045.3|3031.8|5
1687429500000|2023-06-22 10:25:00|3043.8|3032.1|3043.8|3032.1|3043.8|3032.1|3043.8|3031.3|5
1687429800000|2023-06-22 10:30:00|3043.3|3031.3|3043.3|3030.6|3043.3|3031.3|3043.3|3030.6|0
1687430100000|2023-06-22 10:35:00|3042.8|3030.3|3040.8|3030.3|3042.8|3030.3|3040.8|3030.3|4
1687430400000|2023-06-22 10:40:00||3028.8||3028.8||3028.8||3028.8|0
1687430700000|2023-06-22 10:45:00|3037.1|3029.1|3039.3|3028.8|3039.3|3029.1|3037.1|3028.8|4
1687431000000|2023-06-22 10:50:00|3042.8||3042.6||3042.8||3042.6||4
1687431300000|2023-06-22 10:55:00|3041.1||3040.8||3041.1||3040.8||0
1687431600000|2023-06-22 11:00:00|3040.6|3026.8|3039.8|3026.8|3040.6|3026.8|3039.6|3026.8|17
1687431900000|2023-06-22 11:05:00|3040.6|3025.1|3034.8|3024.3|3040.6|3025.8|3034.8|3024.1|1
1687432200000|2023-06-22 11:10:00||3024.1||3024.6||3024.8||3023.8|0
1687432500000|2023-06-22 11:15:00|3032.6|3023.8|3040.6|3025.8|3040.6|3026.6|3032.6|3023.6|13
1687432800000|2023-06-22 11:20:00|3040.1|3025.1|3040.1|3028.6|3041.6|3028.6|3040.1|3025.1|0
1687433100000|2023-06-22 11:25:00|3039.8|3027.1|3036.3|3021.8|3039.8|3027.1|3035.8|3021.8|0
1687433400000|2023-06-22 11:30:00|3037.8|3022.6|3035.6|3023.8|3039.6|3025.6|3035.6|3022.6|5
1687433700000|2023-06-22 11:35:00|3037.1|3024.3|3038.6|3026.8|3041.1|3026.8|3037.1|3024.3|5
1687434000000|2023-06-22 11:40:00|3038.3|3023.6|3036.1|3021.8|3038.3|3023.8|3036.1|3021.8|8
1687434300000|2023-06-22 11:45:00|3035.8|3019.6|3032.6|3018.3|3035.8|3024.6|3029.8|3018.3|41
1687434600000|2023-06-22 11:50:00|3032.8|3018.8|3032.1|3018.8|3034.1|3020.6|3032.1|3018.8|4
1687434900000|2023-06-22 11:55:00|3031.8|3018.3|3031.8|3018.3|3031.8|3018.3|3031.6|3018.3|5
1687435200000|2023-06-22 12:00:00|3031.6|3018.8|3029.1|3017.8|3031.8|3018.8|3029.1|3017.8|5
1687435500000|2023-06-22 12:05:00||3018.8||3018.8||3018.8||3018.8|0
1687435800000|2023-06-22 12:10:00|3029.6|3019.1|3032.8|3019.6|3032.8|3019.6|3028.1|3019.1|10
1687436100000|2023-06-22 12:15:00|3033.3|3019.8|3034.1|3020.6|3035.3|3021.1|3029.6|3019.8|1
1687436400000|2023-06-22 12:20:00|3032.6|3020.8|3032.6|3020.8|3032.6|3020.8|3032.6|3020.8|0
1687436700000|2023-06-22 12:25:00|3034.1|3021.1|3037.8|3023.8|3037.8|3023.8|3034.1|3021.1|11
1687437000000|2023-06-22 12:30:00|3038.8|3028.8|3040.3|3026.3|3040.8|3029.8|3036.8|3023.8|39
1687437300000|2023-06-22 12:35:00|3040.1|3026.6|3040.1|3028.1|3040.1|3028.1|3040.1|3026.6|9
1687437600000|2023-06-22 12:40:00|3038.6|3027.1|3038.6|3024.8|3038.6|3027.1|3038.6|3024.8|0
1687437900000|2023-06-22 12:45:00|3038.3|3024.6|3038.6|3025.3|3038.6|3026.1|3038.3|3023.8|0
1687438200000|2023-06-22 12:50:00|3038.3||3036.8||3038.6||3036.8||4
1687438500000|2023-06-22 12:55:00||3023.6||3023.6||3023.8||3023.6|0
1687438800000|2023-06-22 13:00:00|3035.3|3023.8|3038.3|3024.3|3038.3|3024.3|3035.3|3023.6|19
1687439100000|2023-06-22 13:05:00|3039.8|3024.6|3036.8|3021.8|3039.8|3025.1|3035.8|3021.8|0
1687439400000|2023-06-22 13:10:00|3035.3||3034.8||3035.3||3034.8||3
1687440000000|2023-06-22 13:20:00|3033.3|3020.1|3032.8|3020.3|3033.3|3020.6|3032.8|3020.1|1
1687440300000|2023-06-22 13:25:00|3032.6|3020.6|3032.8|3020.6|3032.8|3020.6|3029.8|3020.6|2
1687440600000|2023-06-22 13:30:00|3028.6|3020.3|3030.8|3019.8|3031.3|3020.3|3028.6|3019.8|4
1687440900000|2023-06-22 13:35:00|3027.8|3019.1|3027.8|3018.8|3027.8|3019.1|3027.8|3018.8|8
1687441200000|2023-06-22 13:40:00|3029.3|3019.1|3029.1|3019.1|3029.3|3019.1|3029.1|3019.1|8
1687441500000|2023-06-22 13:45:00|3028.8|3018.8|3028.8|3018.8|3028.8|3018.8|3027.3|3018.8|10
1687441800000|2023-06-22 13:50:00|3029.1|3019.1|3033.3|3019.8|3033.3|3019.8|3029.1|3018.8|3
1687442100000|2023-06-22 13:55:00|3033.8|3019.3|3033.8|3018.8|3033.8|3020.8|3033.8|3018.8|0
1687442400000|2023-06-22 14:00:00|3035.8|3020.8|3037.3|3023.8|3037.3|3023.8|3035.8|3020.8|5
1687442700000|2023-06-22 14:05:00|3040.1|3026.8|3040.1|3021.8|3040.1|3026.8|3040.1|3020.3|10
1687443000000|2023-06-22 14:10:00|3038.3|3022.1|3038.3|3026.8|3038.3|3026.8|3038.3|3022.1|0
1687443300000|2023-06-22 14:15:00|3034.8|3027.3|3038.3|3024.1|3038.3|3027.3|3033.3|3022.6|11
1687504500000|2023-06-23 07:15:00|3038.3|3024.1|3038.3|3024.1|3038.3|3024.1|3038.3|3024.1|0
1687504800000|2023-06-23 07:20:00|3074.6|3007.3|3074.6|3007.1|3074.6|3007.3|3074.6|2997.8|0
1687505100000|2023-06-23 07:25:00|3072.8|3007.8|3072.8|3011.8|3072.8|3011.8|3072.8|3007.8|0
1687505400000|2023-06-23 07:30:00|3071.8||3058.8||3071.8||3058.8||0
1687505700000|2023-06-23 07:35:00|3054.8|3011.3|3054.1|3009.8|3054.8|3011.3|3054.1|3008.1|2
1687506000000|2023-06-23 07:40:00|3054.8|3011.8|3054.3|3011.8|3054.8|3027.6|3044.8|3011.8|0
1687506300000|2023-06-23 07:45:00|3046.6|3028.6|3045.8|3032.8|3046.6|3032.8|3044.8|3028.6|2
1687506600000|2023-06-23 07:50:00|3043.6|3032.1|3045.6|3032.3|3045.8|3033.1|3043.6|3031.6|24
1687506900000|2023-06-23 07:55:00|3040.8|3032.6|3051.6|3035.3|3052.8|3038.8|3040.8|3032.1|26
1687507200000|2023-06-23 08:00:00|3051.1|3035.1|3045.8|3033.1|3051.1|3035.3|3045.8|3033.1|0
1687507500000|2023-06-23 08:05:00||3032.8||3031.3||3033.8||3031.3|3
1687507800000|2023-06-23 08:10:00|3046.6|3031.6|3047.8|3034.1|3048.1|3034.6|3046.6|3031.6|40
1687508100000|2023-06-23 08:15:00|3048.1|3034.3|3052.1|3036.8|3052.1|3042.8|3048.1|3034.3|10
1687508400000|2023-06-23 08:20:00|3051.8|3037.1|3052.1|3038.8|3052.1|3040.1|3051.8|3036.8|10
1687508700000|2023-06-23 08:25:00|3051.8|3037.8|3054.8|3039.6|3054.8|3046.6|3051.8|3037.6|3
1687509000000|2023-06-23 08:30:00|3054.3|3038.3|3053.8|3037.1|3054.8|3038.8|3053.3|3036.8|1
1687509300000|2023-06-23 08:35:00|3053.6|3037.3|3053.3|3042.3|3054.3|3042.3|3052.8|3036.6|0
1687509600000|2023-06-23 08:40:00|3052.8|3037.3|3052.8|3036.3|3054.1|3037.3|3052.8|3036.3|10
1687509900000|2023-06-23 08:45:00||3036.6||3039.1||3039.6||3036.3|0
1687510200000|2023-06-23 08:50:00|3051.8|3037.8|3051.8|3037.3|3051.8|3038.6|3051.8|3037.1|0
1687510500000|2023-06-23 08:55:00|3052.8|3037.6|3052.8|3037.6|3052.8|3037.8|3052.8|3037.1|5
1687510800000|2023-06-23 09:00:00|3052.6|3037.3|3052.6|3037.6|3052.8|3037.6|3052.6|3036.3|0
1687511100000|2023-06-23 09:05:00||3037.1||3037.8||3037.8||3037.1|0
1687511400000|2023-06-23 09:10:00|3052.3|3036.8|3052.3|3036.8|3052.3|3036.8|3051.3|3035.8|6
1687511700000|2023-06-23 09:15:00||3037.1||3037.1||3037.3||3036.8|0
1687512000000|2023-06-23 09:20:00||3037.6||3040.8||3042.1||3037.6|0
1687512300000|2023-06-23 09:25:00|3052.1|3041.3|3052.3|3044.1|3052.3|3044.1|3051.8|3041.3|15
1687512600000|2023-06-23 09:30:00|3052.8|3043.8|3056.8|3043.6|3056.8|3043.8|3052.8|3041.6|32
1687512900000|2023-06-23 09:35:00|3058.3|3043.8|3059.1|3042.3|3059.6|3044.1|3058.3|3042.3|7
1687513200000|2023-06-23 09:40:00|3058.6|3042.6|3059.3|3043.1|3059.6|3043.6|3058.6|3042.3|0
1687513500000|2023-06-23 09:45:00|3058.8|3042.8|3056.8|3046.8|3058.8|3046.8|3056.8|3042.8|1
1687513800000|2023-06-23 09:50:00|3057|3047|3060.1|3047.8|3060.3|3047.8|3057|3047|1
1687514100000|2023-06-23 09:55:00|3059.8|3048.8|3064.3|3049.8|3064.3|3055.2|3055.2|3046.4|100
1687514400000|2023-06-23 10:00:00|3064.4|3049.9|3068.2|3055.7|3068.2|3056|3063.6|3049.9|20
1687514700000|2023-06-23 10:05:00|3068.3|3055.8|3074.5|3062|3074.5|3062|3068.3|3055.8|0
1687515000000|2023-06-23 10:10:00|3074.7|3062.2|3077.5|3067.5|3078|3067.5|3074.5|3062.2|4
1687515600000|2023-06-23 10:20:00|3078.3|3069.5|3077.3|3067.5|3078.3|3070|3076.8|3067.5|2
1687515900000|2023-06-23 10:25:00|3077|3063.5|3075.5|3060.3|3077|3063.5|3075.5|3060.3|10
1687516200000|2023-06-23 10:30:00|3070|3060.8|3075.5|3061.8|3075.5|3061.8|3070|3060|0
1687516500000|2023-06-23 10:35:00|3070.3|3062|3075.5|3062.3|3075.5|3062.5|3070.3|3061.5|31
1687516800000|2023-06-23 10:40:00|3075|3062.5|3071.5|3062|3075.3|3062.8|3071.5|3061.3|0
1687517100000|2023-06-23 10:45:00|3070.5|3061.8|3074.5|3061.3|3075|3062|3069.8|3060.8|35
1687517400000|2023-06-23 10:50:00|3075|3060.5|3074.5|3059.5|3075|3066.5|3074.5|3058|2
1687517700000|2023-06-23 10:55:00|3075|3059.8|3075.5|3060.5|3075.8|3060.8|3074.5|3059.5|1
1687518000000|2023-06-23 11:00:00|3075.8|3060.3|3073|3060|3075.8|3060.8|3073|3059.8|0
1687518300000|2023-06-23 11:05:00|3070|3060.8|3071|3061.5|3073|3061.5|3070|3060|13
1687518600000|2023-06-23 11:10:00|3070.5|3059.5|3073|3059.3|3073|3059.5|3070.5|3058.8|10
1687518900000|2023-06-23 11:15:00||3058.8||3059.8||3059.8||3058.8|0
1687519200000|2023-06-23 11:20:00||3060||3061.5||3061.5||3060|0
1687519500000|2023-06-23 11:25:00||3061.8||3062.5||3062.5||3061.8|0
1687519800000|2023-06-23 11:30:00|3074.5|3062.8|3074.8|3064.8|3074.8|3066.5|3074.5|3062.8|27
1687520100000|2023-06-23 11:35:00|3075|3065|3078.8|3063.8|3080.8|3066.5|3075|3063.8|30
1687520400000|2023-06-23 11:40:00|3078|3063.5|3077.5|3064|3078.3|3064|3077|3063.5|0
1687520700000|2023-06-23 11:45:00|3078|3064.3|3080.8|3069.8|3080.8|3069.8|3078|3064.3|22
1687521000000|2023-06-23 11:50:00|3080.5|3067|3080.8|3068|3080.8|3068|3080.5|3067|5
1687521300000|2023-06-23 11:55:00|3080.5|3067.5|3080.8|3067.5|3080.8|3067.5|3080.5|3067.5|21
1687521600000|2023-06-23 12:00:00|3080.5||3080.8||3080.8||3080.5||0
1687521900000|2023-06-23 12:05:00|3080.5|3066.5|3080.8|3066.8|3080.8|3066.8|3080.5|3066.5|22
1687522200000|2023-06-23 12:10:00|3080.5|3066.5|3079|3067.5|3080.5|3067.5|3079|3066.5|0
1687522500000|2023-06-23 12:15:00|3078.5|3067.3|3078.5|3064.3|3078.5|3067.3|3078.5|3064|0
1687522800000|2023-06-23 12:20:00|3077.3|3064.5|3076.5|3064|3077.8|3065|3076.5|3064|0
1687523100000|2023-06-23 12:25:00|3077.5|3063.5|3076.5|3062|3077.5|3063.5|3076|3062|1
1687523400000|2023-06-23 12:30:00|3076.3|3060.8|3076.5|3061.3|3076.5|3061.5|3075|3060.8|0
1687523700000|2023-06-23 12:35:00|3076|3061|3074.8|3060.8|3076.3|3061.3|3074.5|3060.8|0
1687524000000|2023-06-23 12:40:00|3075||3073.3||3075||3073.3||0
1687524300000|2023-06-23 12:45:00|3073.8||3072.8||3074||3072.8||5
1687524600000|2023-06-23 12:50:00|3072.3|3058.8|3073.8|3058.8|3073.8|3059|3072|3058.3|1
1687524900000|2023-06-23 12:55:00|3072.8|3059|3073.5|3060.5|3073.8|3060.5|3072.8|3058.3|0
1687525200000|2023-06-23 13:00:00|3073|3059.3|3071.3|3059.3|3073|3059.3|3070.5|3059.3|1
1687525500000|2023-06-23 13:05:00|3071|3056.8|3068.5|3054.5|3071|3061|3068.5|3054|27
1687525800000|2023-06-23 13:10:00|3065.5|3054.8|3069.5|3055.5|3069.8|3061.3|3063.3|3054|2
1687526100000|2023-06-23 13:15:00|3068.5|3056|3068.3|3054.5|3068.5|3057.5|3068.3|3054.5|1
1687526400000|2023-06-23 13:20:00|3063.3|3054.8|3067.5|3055.5|3067.5|3055.8|3063.3|3054.5|0
1687526700000|2023-06-23 13:25:00||3055.8||3056||3056||3055.8|0
1687527000000|2023-06-23 13:30:00|3068.3|3056.3|3068|3056.5|3068.3|3056.5|3068|3056.3|0
1687527300000|2023-06-23 13:35:00|3067.5|3054.8|3066|3055.5|3067.5|3055.5|3066|3054.8|4
1687527600000|2023-06-23 13:40:00|3065.8|3054.8|3064.5|3047.5|3066|3054.8|3064.5|3047.5|45
1687527900000|2023-06-23 13:45:00|3063.5|3047.3|3059|3047.5|3063.5|3051.5|3059|3046.8|14
1687528200000|2023-06-23 13:50:00|3060.8|3046.5|3066.3|3054|3066.3|3058|3054.8|3046.5|2
1687528500000|2023-06-23 13:55:00|3066|3052|3066.5|3057|3066.5|3057.5|3065.3|3052|17
1687528800000|2023-06-23 14:00:00||3057.5||3058||3058||3057.5|0
1687529100000|2023-06-23 14:05:00|3067.8|3059.5|3072.5|3059.5|3072.8|3059.5|3067.8|3059.5|12
1687529400000|2023-06-23 14:10:00|3070.5||3070.5||3070.5||3070.5||1
1687529700000|2023-06-23 14:15:00|3072.5|3058|3073|3058|3073|3058.5|3072.5|3058|20
1687763700000|2023-06-26 07:15:00|3064.5|3049.5|3064.5|3049.5|3064.5|3049.5|3064.5|3049.5|0
1687764300000|2023-06-26 07:25:00|3082|2972.5|3077|3049|3082|3049|3077|2972.5|0
1687764600000|2023-06-26 07:30:00|3057|3029|3057|3035|3057|3035|3057|3021|0
1687764900000|2023-06-26 07:35:00|3043||3042||3043||3042||0
1687765200000|2023-06-26 07:40:00|3041|3010|3037|3027|3041|3027|3034.8|2984|16
1687765500000|2023-06-26 07:45:00|3036|3025|3044|3034|3044|3034|3035|3018.5|23
1687765800000|2023-06-26 07:50:00|3042|3031|3050.3|3034.8|3051.3|3042|3042|3030.8|21
1687766100000|2023-06-26 07:55:00|3044|3035|3055|3042.3|3055|3042.5|3044|3035|18
1687766400000|2023-06-26 08:00:00|3049|3045|3047.3|3035.5|3055|3045.3|3047.3|3035.5|45
1687766700000|2023-06-26 08:05:00|3047|3035|3054.5|3039.5|3054.5|3039.8|3047|3035|14
1687767000000|2023-06-26 08:10:00|3054|3038.3|3054.3|3037.5|3054.3|3040.5|3046|3034.3|4
1687767300000|2023-06-26 08:15:00|3054|3037.3|3050|3035|3054.5|3037.8|3050|3034.3|0
1687767600000|2023-06-26 08:20:00|3049.3|3034.8|3044.3|3028|3049.3|3035|3044.3|3027.8|0
1687767900000|2023-06-26 08:25:00|3043.8|3027.5|3032|3021.8|3043.8|3027.5|3030|3021.8|15
1687768200000|2023-06-26 08:30:00|3031.8|3017.8|3034.8|3019|3035.8|3020.3|3027|3017.5|28
1687768500000|2023-06-26 08:35:00|3035.8|3019.5|3035|3019.5|3035.8|3024|3034.8|3019|6
1687768800000|2023-06-26 08:40:00|3034|3019.3|3033.5|3019.8|3034|3020|3032.8|3019.3|5
1687769100000|2023-06-26 08:45:00|3033.3|3017|3012|2998|3033.5|3017|3012|2997.5|104
1687769400000|2023-06-26 08:50:00|3014|3001.3|3014|3001|3014|3002.8|3013.3|2999|12
1687769700000|2023-06-26 08:55:00|3007.3|3002|3005.3|2989.5|3013.8|3005.5|3005.3|2989.5|29
1687770000000|2023-06-26 09:00:00|3004.3|2988.5|2999|2988.5|3005.5|2990|2999|2984.8|5
1687770300000|2023-06-26 09:05:00|2998|2986.3|2988.5|2974.8|2998|2986.3|2988.5|2973.3|12
1687770600000|2023-06-26 09:10:00|2982|2975.8|2986|2972.5|2988.5|2975.8|2982|2971.3|33
1687770900000|2023-06-26 09:15:00|2987.8|2974|2985.5|2974.5|2989|2977.8|2985.5|2972.3|26
1687771200000|2023-06-26 09:20:00|2985|2974|2982|2969|2985.3|2974|2982|2968|42
1687771500000|2023-06-26 09:25:00|2983.5|2969.5|2986.3|2972.5|2986.3|2975.5|2983.5|2969.3|24
1687771800000|2023-06-26 09:30:00|2987.8|2973|2987|2974.3|2988.8|2977.8|2981|2972|122
1687772100000|2023-06-26 09:35:00|2986.5|2974.5|2996|2979.5|2996|2980|2986.5|2974.5|55
1687772400000|2023-06-26 09:40:00|2996.3|2980|2994|2982.3|2996.5|2984|2993.8|2980|12
1687772700000|2023-06-26 09:45:00|2996|2982.5|2999|2989.8|2999|2989.8|2996|2982.5|9
1687773000000|2023-06-26 09:50:00|2999.3|2990|2999.8|2986.5|3004|2994|2999.3|2986.5|46
1687773300000|2023-06-26 09:55:00|2999|2986|2995.8|2984.5|2999|2986|2995.8|2983|23
1687773600000|2023-06-26 10:00:00|2995.5|2984|2994.5|2980.5|2995.5|2984.8|2990|2980.3|71
1687773900000|2023-06-26 10:05:00|2994.3|2981|2990.8|2977|2994.3|2981.3|2990.8|2977|21
1687774200000|2023-06-26 10:10:00|2984|2976|2982|2969.8|2990.8|2982|2982|2969.8|176
1687774500000|2023-06-26 10:15:00|2981.8|2969|2976|2960|2981.8|2970|2971.8|2960|75
1687774800000|2023-06-26 10:20:00|2975.5|2961|2974.3|2961|2976|2961.3|2974|2959|0
1687775100000|2023-06-26 10:25:00|2973.8|2961.3|2973.5|2961|2974.3|2961.3|2973.5|2961|0
1687775400000|2023-06-26 10:30:00|2974.5|2961.3|2973.8|2959|2974.8|2961.3|2973.8|2959|30
1687775700000|2023-06-26 10:35:00|2973.5|2958.8|2970|2958.3|2973.8|2959|2970|2956.5|29
1687776000000|2023-06-26 10:40:00|2969.8|2958.5|2976|2962.5|2976|2963.3|2969.8|2957.8|9
1687776300000|2023-06-26 10:45:00||2962.3||2960.5||2962.5||2960.5|3
1687776600000|2023-06-26 10:50:00|2976.5|2960.8|2976.5|2968|2976.5|2968|2976.5|2959.5|5
1687776900000|2023-06-26 10:55:00|2976.8|2969|2977|2964.3|2981|2969.3|2976.8|2964.3|33
1687777200000|2023-06-26 11:00:00|2975|2964|2979|2969|2984.5|2971.3|2975|2963.8|54
1687777500000|2023-06-26 11:05:00|2980|2969.8|2983.8|2974|2986|2975|2979|2969|65
1687777800000|2023-06-26 11:10:00|2982|2974.5|2982.5|2972.8|2983.8|2975.3|2982|2972.8|30
1687778100000|2023-06-26 11:15:00|2983.8|2973.5|2988|2978|2989|2978|2983.8|2972.8|33
1687778400000|2023-06-26 11:20:00|2987|2978.8|2988.8|2976.5|2989|2979.5|2987|2976.3|52
1687778700000|2023-06-26 11:25:00|2988.5|2975|2988.5|2974|2988.5|2975|2982|2971.5|44
1687779000000|2023-06-26 11:30:00|2988.3|2974.3|2986.8|2973.3|2988.3|2976.3|2986.8|2973|0
1687779300000|2023-06-26 11:35:00|2986|2973|2984|2970.3|2986.8|2977.8|2984|2970|16
1687779600000|2023-06-26 11:40:00|2983.8|2969.8|2983|2969|2983.8|2970.5|2982|2969|1
1687779900000|2023-06-26 11:45:00|2981|2969.3|2981.5|2968.3|2983|2969.3|2981|2968|26
1687780200000|2023-06-26 11:50:00|2981.3|2968|2977|2963.8|2981.5|2968|2976.5|2962.8|40
1687780500000|2023-06-26 11:55:00||2963.5||2967||2967||2963|2
1687780800000|2023-06-26 12:00:00|2976.8|2966.3|2977|2965.5|2977|2967.5|2976.5|2965|40
1687781100000|2023-06-26 12:05:00|2980|2965.8|2979.8|2968|2980|2968|2979.8|2965.8|20
1687781400000|2023-06-26 12:10:00|2979|2968.5|2980|2968.8|2980|2968.8|2979|2968.5|0
1687781700000|2023-06-26 12:15:00||2968.3||2969||2969||2968.3|0
1687782000000|2023-06-26 12:20:00|2979.8|2968|2979.8|2969|2980|2969|2979.8|2968|7
1687782300000|2023-06-26 12:25:00||2969.3||2968||2969.3||2968|0
1687782600000|2023-06-26 12:30:00||2968.3||2968||2969||2968|0
1687782900000|2023-06-26 12:35:00|2980|2968.3|2980|2969|2980|2969|2977|2968|8
1687783200000|2023-06-26 12:40:00|2979|2969.3|2976.3|2964.5|2980.8|2969.3|2976.3|2964.5|26
1687783500000|2023-06-26 12:45:00|2976|2962.5|2975.3|2960.8|2976|2962.5|2974.3|2960|2
1687783800000|2023-06-26 12:50:00|2976.5|2961|2975.5|2961.5|2976.5|2962.8|2975.3|2960.5|0
1687784100000|2023-06-26 12:55:00|2975|2961.3|2973.3|2959.3|2975.8|2961.5|2973.3|2959.3|0
1687784400000|2023-06-26 13:00:00|2972.8|2959|2969.5|2958|2973|2959.3|2969.5|2957.8|12
1687784700000|2023-06-26 13:05:00|2968.5|2959|2969|2959|2972|2960|2967|2959|64
1687785000000|2023-06-26 13:10:00|2968.8|2959.3|2967.3|2959|2971.8|2959.5|2967.3|2958|31
1687785300000|2023-06-26 13:15:00|2966.8|2957.8|2967|2957.5|2967.3|2957.8|2965.8|2957.5|59
1687785600000|2023-06-26 13:20:00|2968||2968||2968.8||2967||0
1687785900000|2023-06-26 13:25:00|2968.8|2957.8|2964|2954.3|2968.8|2957.8|2964|2954.3|17
1687786200000|2023-06-26 13:30:00|2966.8|2952|2963.3|2952|2966.8|2952.3|2963.3|2952|3
1687786500000|2023-06-26 13:35:00|2963|2950.3|2957|2944.3|2963|2950.3|2957|2943.3|14
1687786800000|2023-06-26 13:40:00|2961.8|2944.8|2961.8|2951.8|2965|2951.8|2958|2944.8|23
1687787100000|2023-06-26 13:45:00|2962|2952|2962|2952|2963.8|2952|2962|2951.8|20
1687787400000|2023-06-26 13:50:00|2965|2951.8|2967|2954|2967|2954|2965|2951.8|12
1687787700000|2023-06-26 13:55:00|2966.5|2954.3|2968|2954|2968|2957|2966|2954|41
1687788000000|2023-06-26 14:00:00|2967|2954.3|2969|2952.3|2969|2954.5|2967|2952|11
1687788300000|2023-06-26 14:05:00|2968|2952.5|2967|2954|2968|2954.3|2961.5|2952.5|1
1687788600000|2023-06-26 14:10:00|2968|2955.5|2968|2955.8|2969|2955.8|2968|2955.5|1
1687788900000|2023-06-26 14:15:00|2964|2955.5|2969|2957|2969|2957|2964|2955.5|18
1687850100000|2023-06-27 07:15:00|2958.7|2946.7|2958.7|2946.7|2958.7|2946.7|2958.7|2946.7|0
1687851000000|2023-06-27 07:30:00|2971.7|2939.7|2979.7|2953.9|2980.7|2953.9|2971.7|2939.7|0
1687851300000|2023-06-27 07:35:00|2980.7|2956.7|2980.7|2956.2|2981.2|2956.7|2973.9|2953.9|6
1687851600000|2023-06-27 07:40:00|2971.7|2955.9|2961.4|2925.7|2980.7|2958.7|2961.4|2925.7|49
1687851900000|2023-06-27 07:45:00|2961.7|2928.2|2962.2|2944.4|2966.4|2945.4|2958.2|2928.2|5
1687852200000|2023-06-27 07:50:00|2961.9|2945.7|2964.7|2950.9|2966.9|2951.4|2956.2|2945.7|4
1687852500000|2023-06-27 07:55:00|2963.2|2950.7|2965.7|2954.7|2965.7|2954.7|2962.9|2948.4|0
1687852800000|2023-06-27 08:00:00|2967.9|2953.2|2971.7|2961.4|2971.7|2961.7|2967.9|2952.7|14
1687853100000|2023-06-27 08:05:00|2971.9|2961.7|2975.9|2961.7|2978.4|2964.7|2971.9|2961.4|13
1687853400000|2023-06-27 08:10:00|2974.9|2961.4|2973.9|2962.9|2974.9|2963.2|2973.9|2961.2|16
1687853700000|2023-06-27 08:15:00|2980.4|2963.2|2981.9|2968.2|2981.9|2968.9|2980.4|2963.2|10
1687854000000|2023-06-27 08:20:00|2982.2|2968.4|2986.7|2974.9|2986.7|2975.2|2982.2|2968.2|17
1687854300000|2023-06-27 08:25:00|2985.7|2976.2|2995.4|2985.7|2997.7|2985.7|2985.7|2976.2|35
1687854600000|2023-06-27 08:30:00|2995.2|2984.7|2992.2|2981.7|2995.9|2984.7|2990.7|2981.7|24
1687854900000|2023-06-27 08:35:00|2989.7|2980.2|2991.7|2980.7|2992.2|2981.7|2989.7|2979.2|16
1687855200000|2023-06-27 08:40:00|2991.4|2979.2|2990.7|2979.2|2991.4|2979.2|2987.2|2976.9|3
1687855500000|2023-06-27 08:45:00|2987.2|2977.7|2990.7|2979.2|2990.7|2979.2|2987.2|2976.9|20
1687855800000|2023-06-27 08:50:00|2991.7|2978.2|2992.7|2980.9|2992.7|2980.9|2991.7|2977.4|13
1687856100000|2023-06-27 08:55:00|2989.7|2981.2|2991.7|2979.4|2992.7|2981.2|2989.7|2979.2|0
1687856400000|2023-06-27 09:00:00||2979.2||2979.7||2980.4||2979.2|0
1687856700000|2023-06-27 09:05:00||2979.4||2979.2||2980.7||2978.9|0
1687857000000|2023-06-27 09:10:00|2991.4|2978.7|2990.4|2977.4|2991.7|2979.2|2990.4|2975.9|0
1687857300000|2023-06-27 09:15:00|2990.7|2977.2|2990.7|2978.2|2990.7|2978.4|2990.7|2977.2|0
1687857600000|2023-06-27 09:20:00||2977.7||2977.7||2977.9||2977.2|0
1687857900000|2023-06-27 09:25:00|2992.2|2978.4|2994.7|2986.2|2994.7|2986.2|2991.7|2978.4|25
1687858200000|2023-06-27 09:30:00|2995.9|2986.7|2999.2|2989.7|3001.7|2989.7|2995.9|2986.7|8
1687858500000|2023-06-27 09:35:00|3001.2|2989.2|3001.7|2989.7|3003.7|2989.7|3001.2|2988.7|15
1687858800000|2023-06-27 09:40:00|3001.4|2988.7|3001.2|2989.7|3001.4|2989.7|3000.2|2987.2|30
1687859100000|2023-06-27 09:45:00|3001.7|2988.4|3001.4|2986.7|3001.7|2988.4|2996.7|2986.7|10
1687859400000|2023-06-27 09:50:00|3001.2|2986.2|2999.4|2986.4|3001.2|2986.4|2996.7|2986.2|3
1687859700000|2023-06-27 09:55:00|2999.2|2986.2|2993.7|2979.9|2999.2|2986.2|2993.7|2979.7|15
1687860000000|2023-06-27 10:00:00||2980.2||2979.9||2980.2||2979.9|0
1687860300000|2023-06-27 10:05:00|2993.4|2980.2|2993.7|2980.4|2993.7|2980.4|2993.4|2980.2|0
1687860600000|2023-06-27 10:10:00|2993.2||2992.9||2993.2||2992.9||0
1687860900000|2023-06-27 10:15:00|2992.7|2980.2|2990.9|2980.7|2992.7|2980.7|2990.9|2980.2|0
1687861200000|2023-06-27 10:20:00|2990.7|2980.4|2990.9|2974.9|2990.9|2980.4|2987.4|2972.2|43
1687861500000|2023-06-27 10:25:00|2989.7|2974.2|2991.2|2977.7|2991.2|2978.4|2989.7|2974.2|1
1687861800000|2023-06-27 10:30:00||2976.9||2978.7||2978.7||2976.7|0
1687862100000|2023-06-27 10:35:00|2992.7||2993.4||2993.7||2992.7||1
1687862400000|2023-06-27 10:40:00|2993.2|2978.9|2993.7|2980.7|2993.7|2980.7|2993.2|2978.7|1
1687862700000|2023-06-27 10:45:00|2990.2|2980.9|2993.7|2980.9|2993.7|2982.2|2989.4|2980.9|2
1687863000000|2023-06-27 10:50:00||2981.2||2982.4||2982.4||2980.9|0
1687863300000|2023-06-27 10:55:00||2982.2||2983.7||2983.7||2981.7|8
1687863600000|2023-06-27 11:00:00||2980.7||2980.4||2980.7||2980.4|2
1687863900000|2023-06-27 11:05:00|2995.7|2980.7|2994.4|2981.4|2995.7|2981.4|2989.7|2980.7|20
1687864200000|2023-06-27 11:10:00||2980.9||2979.9||2980.9||2979.9|0
1687864500000|2023-06-27 11:15:00|2994.2|2979.4|2992.7|2978.7|2994.4|2979.4|2992.4|2978.7|0
1687864800000|2023-06-27 11:20:00|2992.4|2976.4|2992.7|2976.7|2993.2|2976.9|2992.2|2976.4|4
1687865100000|2023-06-27 11:25:00|2990.7|2976.4|2987.7|2976.9|2990.7|2976.9|2987.7|2975.9|0
1687865400000|2023-06-27 11:30:00||2977.7||2975.9||2977.9||2975.9|1
1687866000000|2023-06-27 11:40:00|2990.2|2976.2|2986.7|2973.7|2990.2|2979.7|2986.7|2973.4|10
1687866300000|2023-06-27 11:45:00|2986.2|2972.9|2981.2|2965.9|2986.2|2972.9|2980.9|2964.9|17
1687866600000|2023-06-27 11:50:00|2981.4|2966.2|2976.7|2963.7|2983.7|2968.7|2976.7|2963.7|20
1687866900000|2023-06-27 11:55:00|2976.4|2963.9|2973.2|2961.9|2976.7|2964.4|2970.7|2956.4|37
1687867200000|2023-06-27 12:00:00|2974.4|2961.7|2975.2|2958.9|2975.2|2961.7|2974.4|2958.9|0
1687867500000|2023-06-27 12:05:00|2976.2|2959.4|2976.2|2961.7|2976.2|2963.7|2976.2|2958.9|0
1687867800000|2023-06-27 12:10:00|2975.9|2961.4|2974.4|2957.4|2975.9|2961.9|2974.4|2957.4|0
1687868100000|2023-06-27 12:15:00|2974.2|2956.9|2972.2|2955.2|2974.2|2956.9|2972.2|2955.2|0
1687868400000|2023-06-27 12:20:00|2971.9|2954.7|2970.4|2953.9|2971.9|2954.7|2969.9|2953.9|0
1687868700000|2023-06-27 12:25:00|2970.2||2969.4||2970.4||2969.4||0
1687869000000|2023-06-27 12:30:00|2969.2|2952.7|2969.7|2953.7|2969.7|2953.7|2966.4|2952.7|1
1687869300000|2023-06-27 12:35:00|2970.7|2953.9|2970.7|2958.7|2970.7|2958.7|2970.7|2953.7|2
1687869600000|2023-06-27 12:40:00|2973.7|2964.7|2981.3|2967.3|2981.3|2967.3|2973.6|2958.7|14
1687869900000|2023-06-27 12:45:00|2981|2967.5|2982.8|2968.3|2982.8|2968.3|2980.3|2967.5|0
1687870200000|2023-06-27 12:50:00|2982.5||2983.3||2983.3||2982.3||0
1687870500000|2023-06-27 12:55:00|2983.8|2970|2982.3|2968.3|2984.8|2970|2981.8|2968.3|0
1687870800000|2023-06-27 13:00:00|2982||2982.8||2982.8||2982||0
1687871100000|2023-06-27 13:05:00|2983|2968.5|2986|2972.5|2986.3|2977|2983|2968.5|12
1687871400000|2023-06-27 13:10:00|2985.8|2971.3|2983.8|2970.5|2985.8|2971.3|2983.8|2969.8|0
1687871700000|2023-06-27 13:15:00|2986|2970.8|2986|2973.3|2986|2973.3|2985.8|2970.8|0
1687872000000|2023-06-27 13:20:00|2989|2973.5|2989|2976.5|2989|2976.5|2989|2973.3|1
1687872300000|2023-06-27 13:25:00|2992.3|2976.8|2989.5|2974.8|2992.3|2981|2989.5|2974.3|3
1687872600000|2023-06-27 13:30:00|2991.5|2975|2991.5|2977|2991.5|2977|2989.8|2975|0
1687872900000|2023-06-27 13:35:00|2991.3|2977.3|2993|2983|2993|2983|2991.3|2977.3|2
1687873200000|2023-06-27 13:40:00|2994|2983.3|2994|2983|2994|2983.3|2994|2983|11
1687873500000|2023-06-27 13:45:00||2983.3||2983||2983.3||2983|0
1687873800000|2023-06-27 13:50:00|2994.3|2986|2991|2978|2994.8|2986|2991|2978|3
1687874100000|2023-06-27 13:55:00||2977.5||2977.3||2977.5||2977|1
1687874400000|2023-06-27 14:00:00|2990.8|2977|2990.5|2978|2990.8|2978|2990.5|2977|0
1687874700000|2023-06-27 14:05:00||2972||2970||2972||2970|1
1687875000000|2023-06-27 14:10:00|2990|2970.3|2990|2970.3|2990|2970.3|2990|2970.3|0
1687875300000|2023-06-27 14:15:00||2970.5||2971.5||2971.5||2970.5|0
1687936500000|2023-06-28 07:15:00|2987.5|2969|2987.5|2969|2987.5|2969|2987.5|2969|0
1687936800000|2023-06-28 07:20:00|2986.5|2963.5|3005.5|2963.5|3005.5|2963.5|2986.5|2963.5|0
1687937100000|2023-06-28 07:25:00||2964.5||2980.8||2980.8||2964.5|0
1687937400000|2023-06-28 07:30:00||2981||2984.5||2985.5||2981|0
1687937700000|2023-06-28 07:35:00|3011.5|2984.8|3017.5|2990.3|3017.5|2999.8|3011.5|2984.8|13
1687938000000|2023-06-28 07:40:00|3016.5|3003|3019.5|3006.8|3019.5|3008|3015.5|2990.3|14
1687938300000|2023-06-28 07:45:00|3021.5|3008.5|3021|3012.3|3025.5|3012.3|3021|3008.5|16
1687938600000|2023-06-28 07:50:00|3021.3|3011.5|3026|3012.5|3027.5|3013.3|3021.3|3011.5|18
1687938900000|2023-06-28 07:55:00|3025.8|3018.5|3026.5|3015.5|3027.5|3018.5|3025.8|3015.5|10
1687939200000|2023-06-28 08:00:00|3025.5|3011.5|3024.8|3011.5|3025.5|3011.5|3022.3|3011.5|10
1687939500000|2023-06-28 08:05:00|3024.5|3012.5|3024.5|3011.5|3024.5|3012.5|3024.5|3011.5|6
1687939800000|2023-06-28 08:10:00||3012.5||3012.5||3012.5||3012.5|0
1687940100000|2023-06-28 08:15:00|3024.3||3024.3||3024.3||3024||0
1687940400000|2023-06-28 08:20:00|3024|3011.5|3019.5|3008.5|3024|3011.5|3017.3|3008.5|16
1687940700000|2023-06-28 08:25:00|3019.3|3005.5|3019.3|3005.5|3019.3|3005.5|3019.3|3005.5|3
1687941000000|2023-06-28 08:30:00|3018.8|3005|3018|3005|3018.8|3005|3017.3|3005|2
1687941300000|2023-06-28 08:35:00|3017.8|3002.5|3010.5|3001.5|3017.8|3002.5|3010.5|3001.5|11
1687941600000|2023-06-28 08:40:00|3010.3|2996.8|3010|2996.5|3010.3|2996.8|3009.3|2994|2
1687941900000|2023-06-28 08:45:00||2997||2997.5||2997.8||2997|1
1687942200000|2023-06-28 08:50:00|3009.5|2998.8|3009.5|2998.8|3009.5|2998.8|3009.5|2998.8|0
1687942500000|2023-06-28 08:55:00|3010|2999.3|3010|2999.5|3010|2999.5|3010|2999.3|9
1687942800000|2023-06-28 09:00:00|3010.5|3000.5|3011.5|3000.8|3011.5|3001.3|3010.5|2999|9
1687943100000|2023-06-28 09:05:00|3013|3001|3017.8|3003.5|3018|3003.5|3013|3001|5
1687943400000|2023-06-28 09:10:00|3017||3017.5||3018||3017||10
1687944000000|2023-06-28 09:20:00|3017.3|3004.5|3017.5|3004.5|3017.5|3004.5|3017.3|3004.5|0
1687944300000|2023-06-28 09:25:00|3017.3||3016.8||3017.5||3016.8||45
1687944600000|2023-06-28 09:30:00|3017||3017||3017||3016.3||0
1687944900000|2023-06-28 09:35:00|3016.3||3015.3||3016.3||3015.3||0
1687945200000|2023-06-28 09:40:00|3015.5|3005|3017.3|3005|3017.3|3005|3015.5|3005|0
1687945500000|2023-06-28 09:45:00|3017||3017.3||3018||3016.3||0
1687945800000|2023-06-28 09:50:00|3018||3017.8||3018||3017.8||0
1687946100000|2023-06-28 09:55:00|3018||3017.8||3018||3017.5||0
1687946400000|2023-06-28 10:00:00|3018|3005.3|3018|3005|3018|3005.3|3018|3005|0
1687946700000|2023-06-28 10:05:00|3017.8||3016.8||3018||3016.8||0
1687947000000|2023-06-28 10:10:00|3016.5|3004.5|3015.5|3004.5|3016.5|3004.5|3015|3004.5|5
1687947300000|2023-06-28 10:15:00|3015.3|3003.5|3014.5|2998.8|3016.5|3003.5|3014.5|2998.8|11
1687947600000|2023-06-28 10:20:00|3014.3|2998.5|3011.3|2998.8|3014.3|2998.8|3011.3|2998.5|0
1687947900000|2023-06-28 10:25:00|3010.8||3010.5||3010.8||3010.5||0
1687948200000|2023-06-28 10:30:00|3011|2999|3011.3|2999|3011.3|2999|3011|2999|46
1687948500000|2023-06-28 10:35:00|3012.3|2999.3|3012.3|2999|3012.3|2999.3|3012.3|2999|1
1687948800000|2023-06-28 10:40:00|3013.5|2999.3|3014.3|2999.5|3015.3|3000.8|3013.5|2999|0
1687949100000|2023-06-28 10:45:00|3014.8|2999.8|3016.3|3004|3016.8|3004|3014.8|2999.8|0
1687949400000|2023-06-28 10:50:00|3016.8|3002.8|3014.8|2999|3016.8|3003.8|3014.8|2999|0
1687949700000|2023-06-28 10:55:00|3014|3006.8|3015.5|3000|3015.5|3006.8|3014|2999|50
1687950000000|2023-06-28 11:00:00|3015.8|3000.3|3017.5|3004|3017.5|3004|3015.3|3000.3|0
1687950300000|2023-06-28 11:05:00|3017.8|3005|3018|3005|3018|3005|3017.8|3005|0
1687950600000|2023-06-28 11:10:00|3018.3||3018.8||3018.8||3018.3||43
1687950900000|2023-06-28 11:15:00|3018.3|3003|3018.8|3005.5|3018.8|3005.5|3018|3002.8|0
1687951200000|2023-06-28 11:20:00|3019.5|3004.5|3020.5|3005.5|3020.5|3005.5|3019.5|3004.5|12
1687951500000|2023-06-28 11:25:00||3006||3006.8||3007.5||3006|0
1687951800000|2023-06-28 11:30:00|3021.5|3007|3021.5|3007.5|3021.5|3007.5|3021.5|3006.3|4
1687952100000|2023-06-28 11:35:00||3008.3||3008.3||3009.8||3007.3|0
1687952400000|2023-06-28 11:40:00||3008.5||3006.5||3009||3006.5|0
1687952700000|2023-06-28 11:45:00||3007.8||3007||3007.8||3006.8|0
1687953000000|2023-06-28 11:50:00|3021.3|3007.3|3021.5|3007.8|3021.5|3008.3|3021.3|3006.5|0
1687953300000|2023-06-28 11:55:00|3024.3|3007|3024.3|3009.5|3024.3|3010|3024.3|3007|2
1687953600000|2023-06-28 12:00:00|3024|3009.8|3023.5|3010.8|3024.3|3011.5|3023|3008.8|0
1687953900000|2023-06-28 12:05:00|3025.3|3011|3025.5|3010.5|3025.5|3012|3025|3010|0
1687954200000|2023-06-28 12:10:00|3025.3|3010|3024.3|3010.5|3025.3|3011|3021.5|3010|1
1687954500000|2023-06-28 12:15:00|3023.8|3010.8|3024|3010.5|3024.8|3010.8|3023.8|3010.5|0
1687954800000|2023-06-28 12:20:00|3020.5|3010.8|3024|3011|3024|3011.3|3020.5|3010.5|0
1687955100000|2023-06-28 12:25:00||3011.3||3010.5||3011.3||3010.3|0
1687955400000|2023-06-28 12:30:00|3023.8|3010.3|3017.5|3006|3023.8|3010.3|3017.5|3006|1
1687955700000|2023-06-28 12:35:00|3020.5|3006.3|3020|3006.3|3020.5|3006.3|3017.5|3006.3|3
1687956000000|2023-06-28 12:40:00|3019.8|3006|3019.5|3006|3020|3006|3019.5|3006|0
1687956300000|2023-06-28 12:45:00|3019.3|3006.3|3020.5|3006.3|3020.8|3006.3|3019.3|3006|3
1687956600000|2023-06-28 12:50:00|3020.3|3007.3|3020.8|3007.3|3020.8|3007.3|3020|3007.3|0
1687956900000|2023-06-28 12:55:00||3007.5||3009||3009||3007.3|0
1687957200000|2023-06-28 13:00:00|3022.5|3009.3|3023.8|3009.5|3023.8|3009.5|3022.5|3009|0
1687957500000|2023-06-28 13:05:00|3023.5|3009.3|3023.5|3011.5|3023.8|3011.5|3023.3|3009.3|0
1687957800000|2023-06-28 13:10:00|3023.8||3022.3||3023.8||3022.3||1
1687958100000|2023-06-28 13:15:00|3022|3009.3|3020|3009|3022|3009.3|3019.5|3009|1
1687958400000|2023-06-28 13:20:00|3019.8|3007.3|3020.5|3008.5|3021.3|3008.5|3017.5|3006.3|15
1687958700000|2023-06-28 13:25:00|3020.3|3008.8|3020.3|3008.8|3020.3|3008.8|3020.3|3008.8|0
1687959000000|2023-06-28 13:30:00|3020.5||3021.3||3021.3||3020.5||0
1687959300000|2023-06-28 13:35:00|3021|3009.3|3021.3|3008.5|3021.3|3009.3|3018.8|3007.5|62
1687959600000|2023-06-28 13:40:00|3021|3007.8|3018.8|3006.5|3021|3007.8|3018.8|3006.5|15
1687959900000|2023-06-28 13:45:00|3019.3|3006|3018.5|3006|3019.3|3006|3018.5|3006|0
1687960200000|2023-06-28 13:50:00|3020.8|3006.3|3021.3|3008|3021.3|3008|3020.8|3006.3|0
1687960500000|2023-06-28 13:55:00|3020.5|3008.8|3023.5|3011.5|3023.8|3011.5|3020.5|3008.8|47
1687960800000|2023-06-28 14:00:00|3023.3|3011.8|3022.5|3007.3|3023.3|3011.8|3022.5|3007.3|11
1687961100000|2023-06-28 14:05:00|3024|3007.8|3023.8|3009.8|3024|3009.8|3023.8|3007.8|0
1687961400000|2023-06-28 14:10:00||3010||3011.8||3011.8||3010|0
1687961700000|2023-06-28 14:15:00|3024|3010|3024|3011|3024|3011|3024|3010|2
1688023800000|2023-06-29 07:30:00|3047.5|3013.8|3049|3025|3053.3|3033.5|3047.5|3013.8|7
1688024100000|2023-06-29 07:35:00|3050.5|3045.3|3055.5|3041.3|3056|3046|3050.5|3025|139
1688024400000|2023-06-29 07:40:00|3056|3043.3|3067.8|3053.3|3068.5|3056.5|3055.5|3043.3|45
1688024700000|2023-06-29 07:45:00|3067.5|3053|3067|3053.8|3068|3054.5|3064.5|3052|4
1688025000000|2023-06-29 07:50:00|3067.3|3054|3083.5|3068|3083.5|3070.3|3067.3|3054|32
1688025300000|2023-06-29 07:55:00|3083.3|3069.3|3081|3068.5|3084.5|3075.3|3080.5|3067|31
1688025600000|2023-06-29 08:00:00|3080.8|3067.5|3080.3|3067.5|3080.8|3067.5|3079.5|3067|7
1688025900000|2023-06-29 08:05:00|3080.8|3067.8|3077.3|3063|3081.3|3070.5|3073.5|3062|45
1688026200000|2023-06-29 08:10:00|3076|3061.8|3076|3066|3076.8|3066|3069.5|3059.5|6
1688026500000|2023-06-29 08:15:00|3077|3064|3075|3063.5|3079|3066|3070.8|3062.5|71
1688026800000|2023-06-29 08:20:00|3075.5|3064|3083.5|3070.5|3083.5|3070.5|3075.5|3063.5|8
1688027100000|2023-06-29 08:25:00|3084.5|3071|3094.3|3079.5|3094.3|3079.8|3084.5|3070.8|8
1688027400000|2023-06-29 08:30:00|3095.3|3083.5|3095.5|3083.5|3096.3|3087.8|3094.5|3080|32
1688027700000|2023-06-29 08:35:00|3095.3|3080.5|3095.3|3079.5|3095.3|3082.3|3095.3|3079.5|1
1688028000000|2023-06-29 08:40:00|3095|3079|3095|3083.5|3095.3|3085.5|3095|3079|2
1688028300000|2023-06-29 08:45:00|3094.8|3080.5|3093.3|3078.8|3094.8|3080.5|3093.3|3078.8|2
1688028600000|2023-06-29 08:50:00|3093|3078|3088.8|3074.5|3093.3|3083.5|3084.5|3074.5|31
1688028900000|2023-06-29 08:55:00|3089.8|3074.8|3089.3|3074.5|3089.8|3076.8|3088.8|3074.5|1
1688029200000|2023-06-29 09:00:00|3089|3074.8|3091.8|3080.5|3091.8|3080.5|3089|3074.5|0
1688029500000|2023-06-29 09:05:00|3092|3081.5|3090.5|3078.5|3092.3|3081.5|3089|3078.5|44
1688029800000|2023-06-29 09:10:00|3091.8|3080.5|3092.3|3082.5|3092.3|3082.5|3091.8|3080.5|6
1688030100000|2023-06-29 09:15:00|3092|3083.5|3091|3082.5|3092|3083.5|3090.5|3078.5|16
1688030400000|2023-06-29 09:20:00|3091.3|3078.5|3092|3078.8|3092.5|3078.8|3091.3|3078.5|31
1688030700000|2023-06-29 09:25:00|3092.8|3081.5|3093|3080.8|3093.3|3081.5|3092.3|3079.5|5
1688031000000|2023-06-29 09:30:00|3092.5|3080.5|3092.3|3083.5|3092.5|3083.5|3092|3080.5|1
1688031300000|2023-06-29 09:35:00|3092.5|3084.3|3093.5|3084.3|3093.5|3084.3|3092.5|3084.3|29
1688031600000|2023-06-29 09:40:00|3094.8|3084.5|3099.5|3085.5|3099.5|3091|3094.8|3084.5|46
1688031900000|2023-06-29 09:45:00|3100.5|3088|3097.5|3085.5|3101|3091.5|3097.5|3085.5|43
1688032200000|2023-06-29 09:50:00|3098|3086|3095.8|3084.3|3098|3088.5|3095.5|3084.3|17
1688032500000|2023-06-29 09:55:00|3096|3086.5|3100.3|3089.5|3102|3092.5|3095.8|3084.3|95
1688032800000|2023-06-29 10:00:00|3100.5|3089.8|3105.5|3092|3105.5|3096.5|3099.5|3089.8|69
1688033100000|2023-06-29 10:05:00||3091.3||3093.5||3093.5||3091|1
1688033400000|2023-06-29 10:10:00|3106|3093.8|3107.5|3097.5|3108.5|3100.3|3106|3093.8|43
1688033700000|2023-06-29 10:15:00|3107.8|3098.5|3109|3099.5|3109|3100.5|3107.8|3097.5|24
1688034000000|2023-06-29 10:20:00|3109.5|3098.5|3103.5|3091.5|3111|3098.5|3103.3|3091.5|17
1688034300000|2023-06-29 10:25:00|3108|3091.8|3107.8|3092.5|3108|3095.5|3107.8|3091.8|10
1688034600000|2023-06-29 10:30:00|3107.5|3091.3|3105|3091.8|3107.5|3091.8|3105|3090.5|2
1688034900000|2023-06-29 10:35:00|3105.3|3091|3108|3093.3|3108|3093.3|3105|3090.5|10
1688035200000|2023-06-29 10:40:00|3106.5|3093.8|3104.8|3090.5|3106.5|3093.8|3104.8|3090.5|3
1688035500000|2023-06-29 10:45:00|3104.5|3090.8|3104.8|3092.5|3104.8|3092.5|3104.5|3090.8|0
1688035800000|2023-06-29 10:50:00|3106.5|3092.8|3108|3095|3108.3|3095|3106.5|3092.8|0
1688036100000|2023-06-29 10:55:00||3094.5||3095.3||3096.3||3094.5|0
1688036400000|2023-06-29 11:00:00||3095.5||3094.5||3095.8||3094.5|0
1688036700000|2023-06-29 11:05:00|3107.8||3107.8||3107.8||3107.8||0
1688037000000|2023-06-29 11:10:00||3094.8||3096.5||3096.5||3094.5|0
1688037300000|2023-06-29 11:15:00|3107.5|3096.8|3107.5|3096.8|3107.5|3096.8|3107.5|3096.8|0
1688037600000|2023-06-29 11:20:00|3107.8|3098.5|3107.8|3098.5|3107.8|3098.5|3107.5|3098.5|0
1688037900000|2023-06-29 11:25:00|3108||3111||3111||3108||11
1688038200000|2023-06-29 11:30:00|3110.5|3096.8|3107.3|3091.5|3110.5|3096.8|3107.3|3091.5|3
1688038500000|2023-06-29 11:35:00|3101.5|3091.3|3107|3093.3|3107.3|3096.3|3101.5|3091.3|11
1688038800000|2023-06-29 11:40:00|3109.5|3093.5|3109.5|3096.8|3110.3|3096.8|3109.5|3093.3|5
1688039100000|2023-06-29 11:45:00|3109.3|3094.5|3108|3094.5|3109.5|3094.5|3108|3094.5|0
1688039400000|2023-06-29 11:50:00|3108.3||3107.8||3108.5||3107.3||2
1688039700000|2023-06-29 11:55:00|3105.8|3091.3|3105.3|3090.5|3106|3091.3|3105.3|3090.5|1
1688040000000|2023-06-29 12:00:00|3105.5|3090.8|3104.5|3091.5|3105.5|3091.5|3104.5|3090.5|0
1688040300000|2023-06-29 12:05:00||3090.5||3090.5||3090.5||3090.5|1
1688040600000|2023-06-29 12:10:00||3090.8||3091||3091||3090.8|0
1688040900000|2023-06-29 12:15:00|3105.8|3091.3|3106.5|3093.8|3107|3093.8|3105.8|3091|0
1688041200000|2023-06-29 12:20:00|3108.3|3093.5|3109.3|3093.8|3109.3|3095.8|3108.3|3093.5|1
1688041500000|2023-06-29 12:25:00||3094||3095||3095||3094|0
1688041800000|2023-06-29 12:30:00|3110.3|3095.3|3111|3098.5|3111|3098.5|3110|3095.3|10
1688042100000|2023-06-29 12:35:00|3110.5|3098.8|3110.5|3099.5|3110.5|3099.5|3110.5|3098.8|0
1688042400000|2023-06-29 12:40:00|3111|3099|3111|3102.5|3111|3102.5|3111|3098|1
1688042700000|2023-06-29 12:45:00|3111.3|3098.3|3111.3|3098.5|3111.3|3100.5|3111.3|3098.3|14
1688043000000|2023-06-29 12:50:00|3110.5|3101.5|3110.5|3100.5|3110.5|3101.5|3110.5|3098.5|31
1688043300000|2023-06-29 12:55:00|3111.3||3111.3||3111.3||3111.3||2
1688043900000|2023-06-29 13:05:00||3098.5||3097.5||3098.5||3096.5|6
1688044200000|2023-06-29 13:10:00|3110.5|3097|3110.5|3097.5|3110.5|3097.5|3110.5|3097|0
1688044500000|2023-06-29 13:15:00|3110.3|3097.3|3107.5|3095|3110.3|3097.3|3107.5|3095|2
1688044800000|2023-06-29 13:20:00|3107.3|3095.5|3107.3|3095.5|3107.3|3095.5|3107.3|3095.5|0
1688045100000|2023-06-29 13:25:00|3107.5|3095.8|3111.3|3098.5|3111.3|3099.5|3107.5|3095.8|17
1688045400000|2023-06-29 13:30:00||3098.3||3098.3||3098.5||3098.3|0
1688045700000|2023-06-29 13:35:00|3111.5|3098.8|3114.5|3101.5|3114.5|3102.3|3111.5|3098.8|3
1688046000000|2023-06-29 13:40:00||3103.5||3099.8||3103.5||3099.8|5
1688046300000|2023-06-29 13:45:00|3114.3|3099.5|3114.3|3099.5|3114.3|3099.8|3114.3|3099|0
1688046600000|2023-06-29 13:50:00|3114|3101.5|3113|3101.5|3114|3101.5|3113|3101.5|0
1688046900000|2023-06-29 13:55:00|3111.5|3099.5|3113.5|3100|3113.5|3103.5|3110.8|3099.5|7
1688047200000|2023-06-29 14:00:00||3100.3||3100.3||3100.3||3100.3|0
1688047500000|2023-06-29 14:05:00|3111.5|3100|3111.5|3099.5|3111.5|3100|3111.5|3099.5|5
1688047800000|2023-06-29 14:10:00|3109|3097|3109|3098|3109|3100.5|3109|3096.5|12
1688109300000|2023-06-30 07:15:00|3107.9|3096.9|3107.9|3096.9|3107.9|3096.9|3107.9|3096.9|0
1688109600000|2023-06-30 07:20:00|3124.4|3100.4|3124.4|3103.4|3124.4|3103.4|3124.4|3100.4|0
1688109900000|2023-06-30 07:25:00|3129.4|3116.4|3128.9|3107.4|3129.4|3116.4|3128.9|3107.4|2
1688110200000|2023-06-30 07:30:00|3128.7|3109.7|3128.7|3115.4|3128.7|3117.4|3128.7|3109.7|3
1688110500000|2023-06-30 07:35:00|3130.4|3111.7|3130.4|3115.4|3130.4|3118.4|3130.4|3111.7|6
1688110800000|2023-06-30 07:40:00|3130.2|3119.4|3131.4|3122.4|3131.4|3122.4|3130.2|3115.4|10
1688111100000|2023-06-30 07:45:00|3132.9|3124.9|3134.7|3122.4|3134.7|3124.9|3131.9|3122.4|15
1688111400000|2023-06-30 07:50:00|3134.4|3124.4|3131.9|3121.4|3134.4|3124.4|3131.9|3121.4|14
1688111700000|2023-06-30 07:55:00|3129.9|3119.4|3128.4|3118.4|3129.9|3119.4|3128.4|3118.4|2
1688112000000|2023-06-30 08:00:00|3128.2|3115.4|3127.4|3115.4|3128.4|3115.4|3127.4|3115.4|1
1688112300000|2023-06-30 08:05:00|3128.2|3117.4|3128.4|3118.7|3128.4|3118.7|3128.2|3117.4|1
1688112600000|2023-06-30 08:10:00|3130.4|3119.7|3131.2|3119.4|3131.4|3119.7|3130.4|3119.4|2
1688112900000|2023-06-30 08:15:00|3130.9||3130.9||3130.9||3130.9||0
1688113200000|2023-06-30 08:20:00|3127.4|3118.7|3130.9|3118.7|3131.2|3118.7|3127.4|3118.7|5
1688113500000|2023-06-30 08:25:00|3130.4|3117.7|3129.7|3115.9|3130.4|3117.7|3129.7|3115.9|2
1688113800000|2023-06-30 08:30:00|3129.4|3113.9|3127.9|3113.9|3129.4|3113.9|3127.9|3113.9|0
1688114100000|2023-06-30 08:35:00|3123.4|3112.4|3121.9|3111.7|3123.4|3112.4|3121.9|3111.7|22
1688114400000|2023-06-30 08:40:00|3120.9|3112.4|3120.2|3108.9|3120.9|3112.9|3120.2|3108.9|5
1688114700000|2023-06-30 08:45:00|3119.9|3109.2|3120.2|3109.2|3120.2|3109.2|3119.9|3109.2|2
1688115000000|2023-06-30 08:50:00|3120.7|3110.2|3120.7|3110.2|3120.7|3110.2|3120.7|3110.2|10
1688115300000|2023-06-30 08:55:00|||||||||5
1688115600000|2023-06-30 09:00:00|3120.2|3109.2|3119.9|3108.9|3120.2|3109.2|3119.9|3108.9|18
1688115900000|2023-06-30 09:05:00|3119.4|3107.7|3119.4|3107.9|3119.4|3107.9|3116.9|3107.7|18
1688116200000|2023-06-30 09:10:00|3120.9|3108.2|3118.4|3109.2|3120.9|3109.2|3118.4|3108.2|10
1688116500000|2023-06-30 09:15:00|3120.9|3109.4|3120.9|3109.4|3120.9|3109.4|3120.9|3109.4|1
1688116800000|2023-06-30 09:20:00||3110.4||3110.4||3110.4||3110.4|0
1688117100000|2023-06-30 09:25:00|3120.7|3109.2|3120.7|3109.2|3120.7|3111.4|3120.7|3109.2|19
1688117400000|2023-06-30 09:30:00|3120.4|3109.4|3119.2|3106.9|3120.4|3109.4|3119.2|3106.9|10
1688117700000|2023-06-30 09:35:00|3118.9|3103.4|3117.2|3102.2|3118.9|3103.4|3117.2|3102.2|18
1688118000000|2023-06-30 09:40:00||3102.4||3102.7||3102.7||3102.2|0
1688118300000|2023-06-30 09:45:00|3116.7|3102.9|3116.2|3102.9|3116.7|3102.9|3116.2|3102.9|0
1688118600000|2023-06-30 09:50:00|3115.9|3102.7|3114.9|3102.7|3115.9|3102.7|3114.2|3102.7|8
1688118900000|2023-06-30 09:55:00|3115.4||3115.2||3115.4||3114.9||0
1688119200000|2023-06-30 10:00:00|3117.2|3107.4|3117.4|3102.7|3117.4|3107.4|3117.2|3102.7|2
1688119500000|2023-06-30 10:05:00||3102.9||3103.4||3103.4||3102.9|0
1688120700000|2023-06-30 10:25:00||3102.7||3102.7||3102.7||3102.7|0
1688121000000|2023-06-30 10:30:00|3111.4||3116.4||3117.4||3111.4||0
1688121300000|2023-06-30 10:35:00|3116.7||3114.4||3116.9||3114.4||0
1688121600000|2023-06-30 10:40:00|3113.9|3102.4|3111.2|3097.7|3113.9|3102.4|3110.9|3096.9|11
1688121900000|2023-06-30 10:45:00|3112.7|3098.9|3112.7|3098.9|3112.7|3098.9|3112.7|3098.9|0
1688122200000|2023-06-30 10:50:00|3112.4||3112.4||3112.7||3112.2||0
1688123100000|2023-06-30 11:05:00|3112.2||3110.9||3112.2||3110.9||0
1688123400000|2023-06-30 11:10:00|3111.7|3096.7|3106.4|3095.7|3112.4|3096.7|3106.4|3094.4|0
1688123700000|2023-06-30 11:15:00|3107.9|3092.9|3106.2|3092.2|3109.4|3092.9|3106.2|3092.2|1
1688124000000|2023-06-30 11:20:00|3105.9|3092.4|3104.7|3090.9|3105.9|3092.4|3102.2|3090.7|0
1688124300000|2023-06-30 11:25:00|3102.2|3090.4|3101.7|3087.9|3103.9|3090.4|3101.7|3087.4|4
1688124600000|2023-06-30 11:30:00|3101.9|3088.2|3100.4|3088.2|3101.9|3088.2|3100.4|3088.2|0
1688124900000|2023-06-30 11:35:00|3100.7|3088.4|3102.9|3089.2|3102.9|3089.2|3097.4|3088.4|2
1688125200000|2023-06-30 11:40:00|3103.2|3089.4|3104.4|3090.7|3104.4|3090.7|3103.2|3089.2|0
1688125500000|2023-06-30 11:45:00|3104.7|3090.4|3105.4|3091.4|3106.7|3092.9|3104.7|3090.4|0
1688125800000|2023-06-30 11:50:00|3106.2|3092.4|3106.4|3092.9|3107.9|3094.2|3106.2|3092.4|12
1688126400000|2023-06-30 12:00:00|3106.7|3093.2|3107.7|3094.2|3107.7|3094.2|3106.7|3093.2|0
1688126700000|2023-06-30 12:05:00|3107.9|3094.4|3110.4|3097.2|3110.4|3097.2|3107.9|3094.2|0
1688127000000|2023-06-30 12:10:00||3098.4||3098.4||3098.4||3098.4|0
1688127600000|2023-06-30 12:20:00|3110.2||3110.2||3110.4||3110.2||0
1688127900000|2023-06-30 12:25:00|3109.9||3108.7||3109.9||3108.4||0
1688128200000|2023-06-30 12:30:00|3108.9|3096.4|3109.9|3096.4|3109.9|3096.4|3108.9|3096.4|5
1688128500000|2023-06-30 12:35:00|3110.4|3096.9|3112.7|3099.2|3112.7|3099.2|3110.4|3096.9|3
1688128800000|2023-06-30 12:40:00|3112.9|3099.4|3116.4|3101.4|3116.7|3101.4|3112.9|3099.4|0
1688129100000|2023-06-30 12:45:00|3115.7|3101.7|3115.2|3100.9|3115.7|3101.7|3115.2|3100.4|1
1688129400000|2023-06-30 12:50:00|3115.9|3101.2|3116.9|3102.4|3116.9|3102.4|3115.9|3100.4|0
1688129700000|2023-06-30 12:55:00|3117.2|3101.9|3117.9|3104.9|3119.4|3105.2|3113.4|3101.9|2
1688130000000|2023-06-30 13:00:00|3119.7|3105.2|3120.4|3107.4|3120.9|3107.7|3119.4|3104.9|1
1688130300000|2023-06-30 13:05:00||3110.4||3107.2||3110.4||3106.9|25
1688130600000|2023-06-30 13:10:00|3120.2|3106.9|3118.9|3107.4|3120.2|3107.4|3117.7|3103.4|10
1688130900000|2023-06-30 13:15:00|3120.2|3108.9|3120.4|3110.4|3120.4|3110.4|3119.9|3108.9|8
1688131200000|2023-06-30 13:20:00|3119.9|3110.9|3119.9|3107.4|3119.9|3111.2|3119.9|3106.4|22
1688131500000|2023-06-30 13:25:00|3120.2|3107.2|3120.2|3106.4|3120.2|3111.4|3120.2|3106.4|37
1688131800000|2023-06-30 13:30:00|3119.4|3105.2|3117.4|3105.4|3119.4|3105.4|3117.4|3105.2|0
1688132100000|2023-06-30 13:35:00|3117.2|3107.4|3120.2|3108.4|3120.2|3108.4|3116.2|3105.4|27
1688132400000|2023-06-30 13:40:00|3119.9|3108.7|3119.7|3108.4|3119.9|3109.4|3118.7|3107.9|25
1688132700000|2023-06-30 13:45:00|||||||||4
1688133000000|2023-06-30 13:50:00|3119.4|3105.4|3116.4|3105.7|3119.4|3105.7|3116.4|3105.4|1
1688133300000|2023-06-30 13:55:00|3115.9|3105.4|3115.7|3105.7|3116.4|3105.7|3114.9|3105.4|10
1688133600000|2023-06-30 14:00:00|3117.4|3105.4|3119.4|3105.4|3119.4|3105.4|3117.4|3105.4|0
1688134200000|2023-06-30 14:10:00|3108.7|3098.9|3119.4|3100.7|3119.4|3100.7|3108.7|3098.9|17
1688134500000|2023-06-30 14:15:00|3112.7|3102.4|3112.4|3100.4|3112.7|3103.4|3112.4|3100.4|8
1688368800000|2023-07-03 07:20:00|3140.4|3085.4|3209.9|3085.4|3210.2|3132.4|3140.4|3085.4|0
1688369100000|2023-07-03 07:25:00|3150.4|3086.4|3147.4|3112.4|3150.4|3112.4|3147.4|3086.4|0
1688369400000|2023-07-03 07:30:00|3144.4|3132.4|3143.4|3117.9|3144.4|3132.4|3131.9|3112.4|2
1688369700000|2023-07-03 07:35:00|3140.2|3122.2|3131.9|3120.4|3143.4|3122.2|3131.9|3117.9|1
1688370000000|2023-07-03 07:40:00|3131.7|3118.4|3128.4|3118.4|3131.7|3118.4|3127.2|3118.4|2
1688370300000|2023-07-03 07:45:00|3126.9|3117.9|3129.4|3118.4|3129.7|3118.4|3126.9|3116.4|6
1688370600000|2023-07-03 07:50:00|3129.7|3121.4|3129.7|3121.4|3129.7|3121.4|3129.4|3121.4|4
1688370900000|2023-07-03 07:55:00|3130.4|3121.7|3131.7|3121.7|3131.7|3121.7|3130.4|3121.7|11
1688371200000|2023-07-03 08:00:00|3131.9||3131.9||3131.9||3131.9||2
1688371500000|2023-07-03 08:05:00|3131.7|3123.9|3136.2|3123.9|3136.2|3123.9|3130.4|3123.9|53
1688371800000|2023-07-03 08:10:00|3135.7|3121.7|3134.2|3121.7|3135.7|3121.7|3134.2|3121.7|1
1688372100000|2023-07-03 08:15:00|3133.9|3125.9|3134.2|3121.7|3134.2|3125.9|3133.9|3121.7|0
1688372400000|2023-07-03 08:20:00|3134.4|3127.4|3132.7|3118.4|3135.7|3127.4|3132.7|3118.4|12
1688372700000|2023-07-03 08:25:00|3132.4|3117.4|3131.2|3116.4|3132.4|3117.4|3129.4|3116.4|2
1688373000000|2023-07-03 08:30:00|3130.9|3116.7|3130.4|3117.4|3130.9|3117.4|3130.4|3116.4|0
1688373300000|2023-07-03 08:35:00|3124.9|3116.4|3130.9|3118.9|3130.9|3119.4|3124.9|3116.4|9
1688373600000|2023-07-03 08:40:00|3132.2|3119.2|3137.9|3122.4|3138.9|3126.2|3128.4|3119.2|21
1688373900000|2023-07-03 08:45:00|3138.2|3122.7|3137.2|3122.7|3138.2|3122.7|3137.2|3122.7|0
1688374200000|2023-07-03 08:50:00|3137.7|3123.4|3135.4|3122.9|3137.7|3123.4|3135.4|3122.7|0
1688374500000|2023-07-03 08:55:00|3135.2|3122.7|3131.7|3116.7|3135.4|3122.7|3131.7|3116.7|30
1688374800000|2023-07-03 09:00:00|3131.4|3116.9|3130.4|3117.4|3131.4|3117.4|3125.2|3116.4|0
1688375100000|2023-07-03 09:05:00|3130.2|3116.4|3127.7|3112.4|3130.2|3116.4|3122.7|3112.4|2
1688375400000|2023-07-03 09:10:00|3127.4||3127.2||3127.4||3127.2||0
1688375700000|2023-07-03 09:15:00|3126.9|3113.4|3126.9|3112.4|3127.2|3113.7|3120.7|3112.4|6
1688376000000|2023-07-03 09:20:00|3127.2|3112.9|3127.2|3112.7|3127.2|3113.2|3126.7|3112.4|0
1688376300000|2023-07-03 09:25:00|3127.4|3112.4|3127.4|3112.4|3127.4|3113.2|3127.4|3112.4|0
1688376600000|2023-07-03 09:30:00|3127.2|3113.4|3125.4|3113.7|3127.4|3113.7|3125.4|3113.4|0
1688376900000|2023-07-03 09:35:00|3124.9|3114.4|3124.2|3113.7|3124.9|3114.7|3123.2|3113.4|10
1688377200000|2023-07-03 09:40:00|3124.9|3113.9|3125.4|3113.9|3127.4|3114.4|3124.9|3113.9|2
1688377500000|2023-07-03 09:45:00|3124.4|3114.7|3125.4|3115.2|3125.4|3115.2|3124.4|3114.7|0
1688377800000|2023-07-03 09:50:00|3127.4||3126.4||3127.4||3126.4||5
1688378100000|2023-07-03 09:55:00|3125.4||3124.4||3125.4||3124.4||0
1688378400000|2023-07-03 10:00:00|3124.2|3114.9|3123.4|3113.7|3124.2|3114.9|3123.2|3113.4|27
1688378700000|2023-07-03 10:05:00|3123.2|3113.9|3122.9|3113.9|3123.2|3113.9|3122.9|3113.9|2
1688379000000|2023-07-03 10:10:00||3113.7||3113.7||3113.7||3113.7|5
1688379300000|2023-07-03 10:15:00|3123.4|3115.4|3124.9|3113.7|3124.9|3115.4|3123.4|3113.7|10
1688379900000|2023-07-03 10:25:00|3126.4||3126.4||3126.4||3126.2||2
1688380200000|2023-07-03 10:30:00|3126.2||3124.4||3126.4||3124.4||6
1688380500000|2023-07-03 10:35:00|3124.2|3113.4|3122.4|3110.2|3124.4|3113.4|3122.4|3108.7|45
1688380800000|2023-07-03 10:40:00||3110.4||3110.2||3110.4||3109.2|0
1688381100000|2023-07-03 10:45:00||3112.4||3112.4||3112.4||3110.7|10
1688381400000|2023-07-03 10:50:00|3121.9|3111.4|3121.9|3109.9|3121.9|3111.4|3121.9|3109.9|0
1688381700000|2023-07-03 10:55:00|3122.4|3110.2|3122.4|3110.2|3122.4|3110.2|3122.4|3109.9|0
1688382000000|2023-07-03 11:00:00|3122.2|3109.9|3120.4|3108.4|3122.4|3109.9|3120.4|3108.4|1
1688382300000|2023-07-03 11:05:00||3107.9||3108.4||3108.7||3107.9|0
1688382600000|2023-07-03 11:10:00|3122.4|3108.7|3120.7|3112.4|3122.4|3112.4|3120.7|3108.7|5
1688382900000|2023-07-03 11:15:00|3120.4|3110.4|3120.4|3109.2|3120.4|3110.4|3120.4|3109.2|4
1688383200000|2023-07-03 11:20:00|3120.7|3112.4|3120.7|3112.4|3120.7|3112.4|3120.7|3112.4|8
1688383500000|2023-07-03 11:25:00|3122.2|3111.2|3122.2|3112.4|3122.2|3112.4|3122.2|3110.4|3
1688383800000|2023-07-03 11:30:00||3111.2||3110.4||3111.2||3110.4|2
1688384400000|2023-07-03 11:40:00||3110.7||3111.9||3111.9||3110.7|0
1688384700000|2023-07-03 11:45:00|3121.9|3111.2|3121.9|3111.2|3121.9|3111.2|3121.9|3111.2|7
1688385000000|2023-07-03 11:50:00|3124.4|3112.4|3124.9|3110.7|3124.9|3112.4|3124.4|3110.7|0
1688385300000|2023-07-03 11:55:00|3124.4|3112.4|3124.4|3110.7|3124.4|3112.4|3124.4|3110.7|1
1688385900000|2023-07-03 12:05:00|3119.4|3110.9|3124.4|3111.2|3124.4|3111.2|3119.4|3110.9|0
1688386200000|2023-07-03 12:10:00|3126.4|3111.9|3126.4|3112.7|3126.4|3112.7|3126.4|3111.9|0
1688386500000|2023-07-03 12:15:00||3112.9||3113.2||3113.2||3112.9|0
1688386800000|2023-07-03 12:20:00|3121.7|3113.4|3126.4|3113.4|3126.4|3113.4|3121.7|3113.4|1
1688387100000|2023-07-03 12:25:00|3126.2||3126.4||3126.4||3126.2||0
1688387700000|2023-07-03 12:35:00|3126.9|3113.9|3126.9|3114.7|3126.9|3114.7|3126.9|3113.9|0
1688388000000|2023-07-03 12:40:00|3122.7|3114.2|3125.2|3113.9|3126.9|3114.4|3122.7|3113.4|1
1688388300000|2023-07-03 12:45:00|3121.9|3115.4|3130.4|3115.4|3130.4|3118.7|3121.9|3113.4|38
1688388600000|2023-07-03 12:50:00|3124.4|3115.9|3135.7|3123.9|3135.7|3124.2|3124.4|3115.9|68
1688388900000|2023-07-03 12:55:00|3136.4|3124.2|3135.4|3124.4|3136.4|3124.4|3135.4|3124.2|11
1688389200000|2023-07-03 13:00:00|3136.2|3124.7|3135.9|3124.7|3136.2|3124.7|3135.4|3124.7|0
1688389500000|2023-07-03 13:05:00|3135.7|3124.9|3137.4|3125.2|3137.4|3125.2|3135.4|3124.9|22
1688389800000|2023-07-03 13:10:00|3136.9|3125.4|3137.4|3125.7|3137.4|3125.7|3135.7|3125.4|24
1688390100000|2023-07-03 13:15:00|3137.2|3126.4|3137.2|3126.4|3137.4|3126.4|3137.2|3126.4|10
1688390400000|2023-07-03 13:20:00||3125.9||3125.7||3125.9||3125.7|2
1688390700000|2023-07-03 13:25:00|3136.9|3126.4|3136.4|3125.7|3136.9|3126.4|3136.4|3125.7|0
1688391000000|2023-07-03 13:30:00|3134.4||3135.4||3136.4||3134.4||1
1688391300000|2023-07-03 13:35:00|3135.7|3124.4|3134.9|3122.7|3135.7|3124.4|3132.4|3122.7|29
1688391600000|2023-07-03 13:40:00|3134.4|3122.9|3134.9|3122.9|3135.4|3122.9|3133.9|3122.7|0
1688391900000|2023-07-03 13:45:00|3135.4|3122.7|3134.4|3124.4|3135.4|3124.4|3134.4|3122.7|0
1688392200000|2023-07-03 13:50:00|3136.4|3124.9|3136.4|3124.9|3136.4|3124.9|3136.4|3124.9|0
1688392500000|2023-07-03 13:55:00|3135.4|3125.2|3137.4|3125.4|3137.4|3125.7|3135.4|3125.2|11
1688392800000|2023-07-03 14:00:00|3139.4|3125.2|3139.4|3125.4|3139.4|3125.4|3139.4|3125.2|0
1688393100000|2023-07-03 14:05:00|3142.2|3126.4|3142.2|3127.4|3142.2|3127.4|3142.2|3126.4|3
1688393400000|2023-07-03 14:10:00|3143.4|3127.9|3143.7|3132.4|3143.7|3132.4|3140.4|3127.9|3
1688393700000|2023-07-03 14:15:00|3145.9|3135.7|3148.9|3133.4|3149.4|3137.9|3145.9|3133.4|7
1688454900000|2023-07-04 07:15:00|3148.9|3133.4|3148.9|3133.4|3148.9|3133.4|3148.9|3133.4|0
1688456400000|2023-07-04 07:40:00|3130.4|3119.4|3146.9|3131.2|3185.4|3154.4|3130.4|3114.4|3
1688456700000|2023-07-04 07:45:00|3146.7|3129.9|3143.9|3132.4|3148.2|3133.7|3143.4|3129.9|16
1688457000000|2023-07-04 07:50:00|3143.7|3127.9|3144.4|3129.9|3144.4|3132.2|3142.9|3127.2|20
1688457300000|2023-07-04 07:55:00|3143.9|3129.7|3145.4|3129.4|3146.9|3132.7|3143.4|3129.2|1
1688457600000|2023-07-04 08:00:00|3145.2|3129.2|3148.7|3132.7|3148.7|3133.9|3145.2|3129.2|0
1688457900000|2023-07-04 08:05:00|3148.9|3132.9|3150.4|3138.9|3150.4|3138.9|3143.4|3132.7|17
1688458200000|2023-07-04 08:10:00|3150.2||3148.9||3150.2||3148.9||0
1688458500000|2023-07-04 08:15:00|3148.4||3150.4||3150.4||3147.4||3
1688458800000|2023-07-04 08:20:00|||||||||10
1688459100000|2023-07-04 08:25:00|3150.2|3139.4|3150.4|3139.4|3150.4|3139.4|3150.2|3139.4|0
1688459400000|2023-07-04 08:30:00|3153.2||3153.7||3154.2||3153.2||1
1688459700000|2023-07-04 08:35:00|3153.9||3151.4||3153.9||3151.4||5
1688460000000|2023-07-04 08:40:00|3150.4|3136.7|3149.4|3136.7|3150.4|3136.7|3149.4|3136.7|4
1688460300000|2023-07-04 08:45:00|3148.9||3148.4||3148.9||3148.4||0
1688460600000|2023-07-04 08:50:00|3148.2|3135.7|3145.9|3135.7|3148.2|3135.7|3145.7|3135.7|0
1688460900000|2023-07-04 08:55:00|3146.2|3134.7|3144.4|3132.9|3146.2|3134.7|3144.4|3132.9|11
1688461200000|2023-07-04 09:00:00|3144.2|3132.7|3138.7|3127.9|3144.2|3132.7|3138.7|3126.2|10
1688461500000|2023-07-04 09:05:00|3138.4||3138.4||3138.4||3138.4||9
1688461800000|2023-07-04 09:10:00|3135.4|3124.9|3133.4|3122.4|3138.4|3125.2|3133.4|3121.7|18
1688462100000|2023-07-04 09:15:00|3136.2|3125.4|3138.4|3123.2|3138.7|3125.4|3136.2|3122.4|5
1688462400000|2023-07-04 09:20:00|3138.2|3123.9|3136.7|3123.9|3138.2|3123.9|3136.7|3123.9|0
1688462700000|2023-07-04 09:25:00|3137.4|3124.2|3135.2|3124.2|3137.4|3124.2|3135.2|3124.2|0
1688463000000|2023-07-04 09:30:00|3135.4||3137.4||3137.4||3135.4||2
1688463300000|2023-07-04 09:35:00||3124.4||3124.7||3124.7||3124.4|0
1688463900000|2023-07-04 09:45:00|3135.4||3134.4||3135.4||3134.2||0
1688464200000|2023-07-04 09:50:00|3133.9|3124.4|3135.2|3122.4|3136.7|3124.4|3132.9|3122.4|9
1688464500000|2023-07-04 09:55:00|3135.4|3123.4|3134.4|3123.7|3135.4|3123.7|3134.2|3123.4|26
1688464800000|2023-07-04 10:00:00|3135.2||3135.4||3135.4||3135.2||1
1688465100000|2023-07-04 10:05:00|3137.2|3124.4|3136.4|3124.4|3137.2|3124.4|3136.4|3124.4|9
1688465400000|2023-07-04 10:10:00|3138.4|3124.7|3138.4|3124.9|3138.4|3127.4|3138.4|3124.4|0
1688465700000|2023-07-04 10:15:00||3125.2||3126.4||3126.4||3125.2|5
1688466000000|2023-07-04 10:20:00|3138.2||3138.2||3138.2||3138.2||0
1688466300000|2023-07-04 10:25:00|3138.4|3125.9|3138.4|3126.4|3138.4|3126.4|3138.4|3125.9|0
1688466600000|2023-07-04 10:30:00|3138.7|3126.7|3138.7|3128.4|3138.7|3128.4|3138.4|3126.7|15
1688466900000|2023-07-04 10:35:00|3140.2|3129.4|3143.4|3133.2|3143.4|3134.4|3140.2|3129.4|39
1688467200000|2023-07-04 10:40:00|3143.2|3134.4|3143.4|3131.7|3143.4|3134.4|3143.2|3128.4|51
1688467500000|2023-07-04 10:45:00|3142.9|3132.4|3145.4|3132.4|3145.4|3132.4|3142.9|3132.4|2
1688467800000|2023-07-04 10:50:00|3145.2|3132.7|3145.4|3132.7|3145.4|3132.7|3145.2|3132.7|0
1688468400000|2023-07-04 11:00:00||3133.4||3135.4||3135.4||3133.4|0
1688468700000|2023-07-04 11:05:00|3145.9|3135.9|3145.9|3135.9|3145.9|3135.9|3145.9|3135.9|0
1688469000000|2023-07-04 11:10:00|3146.4|3137.4|3147.4|3134.9|3147.4|3137.4|3145.9|3133.4|29
1688469300000|2023-07-04 11:15:00|3148.9|3137.2|3149.4|3137.4|3149.4|3138.4|3148.9|3137.2|2
1688469600000|2023-07-04 11:20:00|3150.4|3138.4|3150.2|3139.9|3150.4|3141.4|3150.2|3138.4|10
1688469900000|2023-07-04 11:25:00|3149.9|3139.4|3147.4|3135.2|3149.9|3139.7|3146.2|3134.4|48
1688470200000|2023-07-04 11:30:00|3147.9|3135.4|3147.9|3135.2|3148.4|3136.2|3147.9|3134.9|5
1688470500000|2023-07-04 11:35:00|3148.2|3136.9|3147.2|3135.2|3148.4|3136.9|3146.7|3135.2|6
1688470800000|2023-07-04 11:40:00|3148.4|3135.4|3145.4|3135.2|3148.4|3135.7|3145.4|3134.9|0
1688471100000|2023-07-04 11:45:00|3146.4||3146.4||3146.4||3146.2||0
1688471400000|2023-07-04 11:50:00|3147.4||3147.4||3147.4||3147.4||0
1688471700000|2023-07-04 11:55:00|3147.2|3135.4|3146.9|3135.4|3147.2|3135.4|3146.9|3135.4|0
1688472000000|2023-07-04 12:00:00|3147.7|3135.7|3147.7|3136.7|3147.7|3136.7|3147.4|3135.7|0
1688472300000|2023-07-04 12:05:00|3148.9|3136.9|3147.9|3137.7|3149.2|3137.7|3147.9|3136.9|0
1688472600000|2023-07-04 12:10:00|3147.2|3137.4|3148.4|3138.4|3148.9|3139.4|3147.2|3137.4|30
1688472900000|2023-07-04 12:15:00|3148.9|3138.7|3150.4|3139.9|3150.4|3139.9|3148.9|3138.7|0
1688473200000|2023-07-04 12:20:00|3149.4|3139.7|3150.9|3139.9|3150.9|3140.4|3149.4|3139.4|30
1688473500000|2023-07-04 12:25:00|3151.7|3139.7|3151.7|3139.9|3151.7|3140.4|3151.7|3139.7|0
1688473800000|2023-07-04 12:30:00|3151.9|3140.2|3151.9|3141.7|3151.9|3141.7|3151.9|3140.2|0
1688474100000|2023-07-04 12:35:00|3152.4|3141.9|3156.7|3142.9|3156.7|3142.9|3152.4|3141.9|11
1688474400000|2023-07-04 12:40:00|3157.2|3143.4|3157.2|3147.4|3157.4|3148.4|3156.9|3143.4|39
1688474700000|2023-07-04 12:45:00|3157.4|3147.7|3166.2|3153.7|3166.2|3153.7|3157.4|3147.7|76
1688475000000|2023-07-04 12:50:00|3165.4|3153.4|3166.2|3151.7|3166.2|3153.7|3163.7|3149.4|3
1688475300000|2023-07-04 12:55:00|3166.4|3150.4|3164.9|3152.4|3168.9|3155.4|3164.4|3150.4|86
1688475600000|2023-07-04 13:00:00|3164.4|3151.9|3164.4|3151.7|3164.4|3152.4|3160.4|3151.7|12
1688475900000|2023-07-04 13:05:00|3164.2|3151.9|3162.7|3149.2|3164.2|3152.9|3162.7|3149.2|24
1688476200000|2023-07-04 13:10:00|3162.9|3148.9|3158.9|3146.4|3162.9|3148.9|3158.9|3145.9|0
1688476800000|2023-07-04 13:20:00|3158.4|3147.2|3155.4|3144.4|3158.4|3147.4|3155.2|3142.4|40
1688477100000|2023-07-04 13:25:00|3157.4|3143.4|3157.9|3143.9|3158.4|3144.4|3157.4|3143.4|0
1688477400000|2023-07-04 13:30:00|3158.2|3144.2|3158.7|3144.7|3158.9|3149.9|3158.2|3144.2|5
1688477700000|2023-07-04 13:35:00|3158.4|3145.4|3158.2|3144.4|3158.4|3146.2|3158.2|3144.4|2
1688478000000|2023-07-04 13:40:00|3158.7|3146.2|3158.4|3145.2|3158.9|3146.2|3157.4|3143.7|0
1688478300000|2023-07-04 13:45:00|3158.2|3144.9|3155.4|3142.4|3158.2|3144.9|3155.4|3142.4|0
1688478600000|2023-07-04 13:50:00|3155.2|3142.2|3154.7|3142.4|3155.2|3142.9|3154.7|3141.2|1
1688478900000|2023-07-04 13:55:00|3154.4|3142.9|3154.7|3143.4|3154.7|3143.9|3154.2|3142.2|3
1688479200000|2023-07-04 14:00:00|3156.9|3143.7|3159.7|3144.4|3159.7|3144.4|3156.9|3143.7|14
1688479500000|2023-07-04 14:05:00|3159.4|3151.4|3159.7|3148.4|3159.7|3151.4|3158.9|3144.4|6
1688479800000|2023-07-04 14:10:00|3159.4||3159.4||3159.4||3158.4||4
1688480100000|2023-07-04 14:15:00|3159.7|3148.7|3159.2|3143.7|3160.4|3149.4|3159.2|3143.7|9
1688541300000|2023-07-05 07:15:00|3149.8|3134.3|3149.8|3134.3|3149.8|3134.3|3149.8|3134.3|0
1688543100000|2023-07-05 07:45:00|3141.1|3127.1|3135.1|3124.1|3141.1|3127.1|3135.1|3124.1|0
1688543400000|2023-07-05 07:50:00|3131.3|3122.3|3135.1|3122.3|3135.1|3123.3|3131.3|3122.3|0
1688543700000|2023-07-05 07:55:00|3134.8|3124.8|3131.1|3117.1|3135.1|3124.8|3127.6|3117.1|19
1688544000000|2023-07-05 08:00:00|3130.8|3116.8|3131.1|3119.1|3131.1|3119.1|3129.6|3115.1|10
1688544300000|2023-07-05 08:05:00|3134.3|3120.1|3134.6|3121.6|3134.6|3121.6|3134.1|3120.1|10
1688544600000|2023-07-05 08:10:00|3135.1|3121.1|3134.1|3121.1|3135.1|3121.1|3134.1|3121.1|0
1688544900000|2023-07-05 08:15:00|3134.3|3121.3|3135.1|3121.6|3135.1|3121.6|3134.1|3121.3|0
1688545200000|2023-07-05 08:20:00||3121.3||3124.1||3124.1||3121.3|0
1688545500000|2023-07-05 08:25:00|3137.1|3124.3|3138.1|3124.6|3138.1|3124.6|3136.3|3124.3|2
1688545800000|2023-07-05 08:30:00|3137.6|3124.8|3139.3|3125.3|3139.3|3125.3|3137.6|3124.8|0
1688546100000|2023-07-05 08:35:00|3140.6|3125.6|3141.8|3125.8|3142.1|3126.1|3134.1|3125.3|2
1688546400000|2023-07-05 08:40:00|3141.6||3139.8||3142.1||3139.8||0
1688546700000|2023-07-05 08:45:00|3140.3|3127.1|3139.3|3127.1|3140.3|3127.1|3139.3|3127.1|0
1688547000000|2023-07-05 08:50:00|3139.1||3138.1||3139.1||3138.1||0
1688547300000|2023-07-05 08:55:00|3140.1|3127.3|3140.1|3127.3|3140.1|3127.3|3140.1|3127.3|0
1688547900000|2023-07-05 09:05:00|3140.3|3127.8|3141.1|3127.8|3141.1|3127.8|3140.3|3127.8|0
1688548200000|2023-07-05 09:10:00|3141.6|3128.1|3141.1|3128.1|3141.6|3128.1|3140.8|3128.1|0
1688548500000|2023-07-05 09:15:00|3144.1|3128.3|3144.1|3131.3|3144.1|3133.1|3144.1|3128.1|10
1688548800000|2023-07-05 09:20:00|3143.3|3132.1|3144.1|3132.1|3144.1|3132.1|3143.3|3132.1|1
1688549100000|2023-07-05 09:25:00|3137.8|3131.3|3144.1|3129.6|3144.1|3131.3|3137.8|3129.6|18
1688549400000|2023-07-05 09:30:00|3143.6|3129.8|3143.6|3131.6|3143.6|3131.6|3143.6|3129.8|0
1688549700000|2023-07-05 09:35:00||3130.6||3130.3||3130.6||3130.3|0
1688550000000|2023-07-05 09:40:00|3140.8|3129.8|3142.6|3128.6|3143.3|3129.8|3140.8|3128.3|12
1688550300000|2023-07-05 09:45:00|3142.3|3128.3|3142.1|3127.8|3142.3|3128.6|3141.8|3127.8|0
1688550600000|2023-07-05 09:50:00|3141.6|3128.1|3141.6|3127.8|3141.6|3128.1|3141.6|3127.8|0
1688551200000|2023-07-05 10:00:00|3141.1|3128.1|3141.1|3127.8|3141.1|3128.1|3141.1|3127.8|0
1688552400000|2023-07-05 10:20:00|3139.1||3139.1||3139.1||3139.1||0
1688552700000|2023-07-05 10:25:00|3138.8|3127.1|3138.8|3127.1|3138.8|3127.1|3138.8|3127.1|13
1688553000000|2023-07-05 10:30:00|3139.1||3139.1||3139.1||3139.1||3
1688553300000|2023-07-05 10:35:00|3141.1|3127.3|3140.3|3127.3|3141.1|3127.3|3139.3|3127.3|0
1688553600000|2023-07-05 10:40:00||3127.6||3127.6||3127.6||3127.6|0
1688553900000|2023-07-05 10:45:00|3139.1||3139.1||3139.1||3139.1||0
1688554500000|2023-07-05 10:55:00|3138.8||3138.8||3138.8||3138.8||0
1688554800000|2023-07-05 11:00:00|3139.1||3139.1||3139.1||3139.1||1
1688555100000|2023-07-05 11:05:00|||||||||1
1688556000000|2023-07-05 11:20:00|3138.8|3127.8|3134.6|3124.1|3139.1|3130.1|3134.6|3124.1|20
1688556300000|2023-07-05 11:25:00|3134.3|3126.3|3137.1|3124.1|3137.8|3126.3|3134.3|3124.1|0
1688556600000|2023-07-05 11:30:00||3124.3||3124.3||3124.3||3124.3|0
1688557200000|2023-07-05 11:40:00||3124.6||3124.6||3124.6||3124.6|0
1688557500000|2023-07-05 11:45:00||3124.8||3124.8||3125.1||3124.8|0
1688558100000|2023-07-05 11:55:00|3136.8||3136.8||3136.8||3136.8||0
1688558400000|2023-07-05 12:00:00|3136.6|3124.6|3132.8|3118.8|3136.6|3124.6|3132.8|3118.8|12
1688558700000|2023-07-05 12:05:00|3132.6|3118.6|3130.8|3116.8|3132.6|3119.1|3130.8|3115.1|11
1688559000000|2023-07-05 12:10:00|3130.3|3116.6|3129.8|3115.3|3130.8|3116.6|3129.8|3113.1|0
1688559300000|2023-07-05 12:15:00|3128.8|3115.1|3128.3|3114.3|3128.8|3115.1|3128.3|3114.3|0
1688559600000|2023-07-05 12:20:00|3128.1|3114.1|3124.1|3110.1|3128.1|3114.1|3124.1|3110.1|20
1688559900000|2023-07-05 12:25:00|3121.1|3110.3|3124.1|3110.1|3124.1|3111.1|3121.1|3109.1|7
1688560200000|2023-07-05 12:30:00|3123.8|3109.3|3120.8|3104.6|3124.1|3109.3|3120.6|3103.8|8
1688560500000|2023-07-05 12:35:00|3121.3|3104.8|3116.3|3103.1|3121.3|3104.8|3116.3|3103.1|3
1688560800000|2023-07-05 12:40:00|3118.1|3103.3|3119.1|3108.1|3119.1|3108.1|3118.1|3103.3|0
1688561100000|2023-07-05 12:45:00|3121.8|3105.6|3121.1|3105.6|3121.8|3105.6|3121.1|3105.3|10
1688561400000|2023-07-05 12:50:00|3121.8|3106.1|3121.8|3106.8|3121.8|3107.6|3121.8|3106.1|0
1688561700000|2023-07-05 12:55:00|3121.1|3107.1|3121.1|3107.1|3121.1|3107.1|3121.1|3107.1|0
1688562000000|2023-07-05 13:00:00|3121.8|3107.3|3124.1|3108.6|3124.1|3108.6|3116.1|3107.1|1
1688562300000|2023-07-05 13:05:00||3108.3||3110.3||3110.3||3107.8|22
1688562600000|2023-07-05 13:10:00|3119.1|3110.6|3128.1|3114.1|3128.8|3114.1|3119.1|3110.6|1
1688562900000|2023-07-05 13:15:00|3127.8|3114.3|3127.8|3116.1|3127.8|3116.1|3127.8|3114.3|2
1688563500000|2023-07-05 13:25:00||3116.3||3116.3||3116.3||3116.3|0
1688563800000|2023-07-05 13:30:00||3117.1||3117.1||3117.1||3117.1|0
1688564100000|2023-07-05 13:35:00|3127.6|3116.3|3127.6|3116.1|3127.8|3116.3|3127.6|3116.1|0
1688564400000|2023-07-05 13:40:00|3126.3|3115.3|3126.1|3115.3|3127.1|3115.3|3126.1|3115.3|10
1688564700000|2023-07-05 13:45:00||3115.1||3115.1||3115.1||3115.1|2
1688565000000|2023-07-05 13:50:00|3127.6|3115.3|3127.8|3115.6|3127.8|3115.6|3123.6|3115.3|1
1688565300000|2023-07-05 13:55:00|3128.1|3116.1|3128.1|3116.1|3128.1|3116.3|3127.8|3116.1|7
1688565900000|2023-07-05 14:05:00|3131.1|3116.6|3131.1|3116.6|3131.1|3116.6|3131.1|3116.6|1
1688566200000|2023-07-05 14:10:00|3130.6|3116.1|3129.1|3115.1|3130.6|3117.1|3124.1|3115.1|44
1688566500000|2023-07-05 14:15:00|3131.1|3117.1|3131.1|3115.1|3131.1|3118.1|3125.6|3115.1|30
1688627700000|2023-07-06 07:15:00|3131.1|3115.1|3131.1|3115.1|3131.1|3115.1|3131.1|3115.1|0
1688628600000|2023-07-06 07:30:00|3114.1|3099.3|3114.1|3093.1|3114.1|3099.3|3114.1|3086.3|18
1688628900000|2023-07-06 07:35:00|3111.3|3093.3|3110.8|3092.8|3114.1|3097.1|3110.8|3092.8|10
1688629200000|2023-07-06 07:40:00|3111.1|3093.1|3101.1|3086.3|3114.1|3103.3|3100.8|3086.3|109
1688629500000|2023-07-06 07:45:00|3101.8|3091.1|3100.6|3088.6|3101.8|3091.1|3098.3|3086.3|44
1688629800000|2023-07-06 07:50:00|3098.1|3087.6|3101.1|3088.1|3101.1|3090.1|3096.6|3086.3|58
1688630100000|2023-07-06 07:55:00|3096.1|3086.8|3099.1|3086.3|3101.1|3086.8|3096.1|3086.3|13
1688630400000|2023-07-06 08:00:00|3101.1|3086.6|3096.1|3085.1|3101.1|3088.1|3094.8|3085.1|122
1688630700000|2023-07-06 08:05:00|3098.1|3084.6|3086.1|3074.1|3098.1|3084.6|3086.1|3074.1|67
1688631000000|2023-07-06 08:10:00|3085.8|3074.3|3085.1|3074.3|3085.8|3076.1|3085.1|3074.1|69
1688631300000|2023-07-06 08:15:00|3084.8|3074.1|3079.1|3064.8|3085.1|3074.1|3074.6|3059.3|60
1688631600000|2023-07-06 08:20:00|3076.1|3065.1|3081.1|3068.6|3081.1|3068.6|3076.1|3065.1|58
1688631900000|2023-07-06 08:25:00|3085.3|3069.6|3084.3|3071.3|3086.1|3071.6|3080.1|3069.6|53
1688632200000|2023-07-06 08:30:00|3084.1|3070.6|3076.1|3066.6|3084.1|3070.6|3076.1|3066.6|38
1688632500000|2023-07-06 08:35:00|3078.1|3067.1|3076.1|3066.1|3080.8|3067.1|3074.6|3066.1|22
1688632800000|2023-07-06 08:40:00|3079.1|3066.3|3082.1|3071.1|3082.1|3071.1|3079.1|3066.3|16
1688633400000|2023-07-06 08:50:00|3083.3||3083.3||3083.3||3083.3||2
1688633700000|2023-07-06 08:55:00|3083.6|3072.1|3082.8|3072.1|3083.6|3072.1|3082.8|3072.1|0
1688634300000|2023-07-06 09:05:00|3083.1|3074.1|3086.1|3075.1|3087.6|3075.1|3083.1|3072.1|5
1688634600000|2023-07-06 09:10:00|3088.3|3072.6|3090.1|3074.1|3090.3|3074.1|3088.3|3072.3|1
1688634900000|2023-07-06 09:15:00|3089.3|3073.6|3090.1|3074.1|3090.3|3074.1|3088.8|3072.8|0
1688635200000|2023-07-06 09:20:00|3090.3|3073.8|3090.1|3074.3|3090.3|3074.3|3089.3|3073.8|0
1688635500000|2023-07-06 09:25:00|3090.3|3075.1|3091.1|3078.1|3092.8|3078.1|3090.3|3075.1|0
1688635800000|2023-07-06 09:30:00|3092.8|3076.3|3092.1|3076.3|3092.8|3076.3|3092.1|3076.3|4
1688636100000|2023-07-06 09:35:00|3091.8|3076.1|3091.1|3076.1|3092.3|3076.1|3091.1|3075.3|8
1688636400000|2023-07-06 09:40:00|3090.3|3074.8|3088.8|3072.8|3090.3|3074.8|3087.1|3072.1|23
1688636700000|2023-07-06 09:45:00|3088.6|3072.6|3088.3|3073.1|3089.3|3073.1|3083.1|3072.1|20
1688637000000|2023-07-06 09:50:00|3088.6|3078.1|3088.1|3073.1|3088.6|3078.1|3088.1|3073.1|10
1688637300000|2023-07-06 09:55:00|3088.3|3073.3|3089.1|3076.8|3090.6|3076.8|3088.3|3073.1|8
1688637900000|2023-07-06 10:05:00|3091.1|3077.1|3091.1|3078.8|3091.1|3078.8|3091.1|3077.1|0
1688638200000|2023-07-06 10:10:00|3090.1|3079.1|3090.8|3078.3|3091.1|3079.1|3090.1|3076.3|18
1688638500000|2023-07-06 10:15:00|3091.1|3078.6|3091.1|3078.6|3091.1|3078.6|3091.1|3078.6|0
1688639100000|2023-07-06 10:25:00|3090.1|3078.3|3090.1|3078.3|3091.1|3078.6|3086.6|3078.3|4
1688639400000|2023-07-06 10:30:00|3090.8|3079.6|3090.1|3080.1|3090.8|3080.1|3090.1|3079.6|5
1688639700000|2023-07-06 10:35:00|3090.8|3081.1|3090.8|3081.1|3090.8|3081.1|3090.8|3081.1|0
1688640000000|2023-07-06 10:40:00|3092.1|3083.1|3093.1|3079.8|3093.1|3084.1|3092.1|3079.6|22
1688640300000|2023-07-06 10:45:00|3096.8|3080.1|3096.8|3083.1|3096.8|3085.1|3096.8|3079.8|1
1688640600000|2023-07-06 10:50:00|3096.1|3083.8|3095.8|3080.3|3096.1|3084.6|3095.8|3080.1|6
1688640900000|2023-07-06 10:55:00|3097.1|3080.8|3096.6|3083.3|3097.1|3083.3|3096.6|3080.8|0
1688641200000|2023-07-06 11:00:00|3099.1|3083.6|3099.1|3086.8|3099.1|3086.8|3092.3|3083.6|0
1688641500000|2023-07-06 11:05:00|3099.3|3087.1|3105.6|3089.3|3105.6|3091.3|3096.1|3087.1|27
1688641800000|2023-07-06 11:10:00|3107.3|3090.3|3107.6|3095.1|3109.8|3097.3|3105.3|3090.3|0
1688642100000|2023-07-06 11:15:00|3108.3|3095.8|3107.1|3092.6|3108.3|3100.1|3106.1|3092.3|6
1688642400000|2023-07-06 11:20:00|3106.6|3092.3|3104.1|3092.3|3106.6|3092.3|3104.1|3090.3|20
1688642700000|2023-07-06 11:25:00|3103.8||3103.6||3104.1||3102.8||0
1688643000000|2023-07-06 11:30:00|3103.8||3103.6||3104.6||3103.6||0
1688643300000|2023-07-06 11:35:00|3103.3||3103.1||3103.3||3103.1||0
1688643600000|2023-07-06 11:40:00|3103.3||3103.6||3103.6||3103.1||0
1688644500000|2023-07-06 11:55:00|3103.1||3103.1||3103.1||3103.1||0
1688645100000|2023-07-06 12:05:00|3102.6|3089.3|3099.1|3085.3|3102.6|3089.3|3099.1|3085.3|22
1688645400000|2023-07-06 12:10:00|3098.8|3085.1|3095.1|3084.3|3098.8|3085.1|3095.1|3084.1|15
1688645700000|2023-07-06 12:15:00|3095.3|3085.1|3098.8|3084.8|3098.8|3086.1|3094.8|3084.3|57
1688646000000|2023-07-06 12:20:00|3095.3|3084.3|3095.3|3084.3|3095.3|3084.3|3095.3|3084.3|0
1688646300000|2023-07-06 12:25:00|3095.1|3084.1|3095.3|3084.3|3095.3|3084.3|3095.1|3084.1|1
1688646600000|2023-07-06 12:30:00|3095.1|3084.1|3092.8|3079.1|3095.1|3084.1|3092.8|3079.1|15
1688646900000|2023-07-06 12:35:00|3092.3||3091.3||3092.3||3091.1||3
1688647200000|2023-07-06 12:40:00|3091.1|3078.3|3090.6|3076.8|3091.1|3078.3|3090.6|3076.3|23
1688647500000|2023-07-06 12:45:00|3090.1|3075.8|3085.1|3074.1|3090.1|3076.1|3085.1|3074.1|5
1688647800000|2023-07-06 12:50:00|3083.1|3074.3|3083.1|3073.8|3083.1|3074.3|3083.1|3073.8|27
1688648100000|2023-07-06 12:55:00|3085.1|3074.1|3087.1|3076.3|3087.1|3076.3|3085.1|3073.8|14
1688648400000|2023-07-06 13:00:00|3086.1|3075.3|3085.1|3074.1|3086.1|3075.3|3085.1|3073.8|1
1688648700000|2023-07-06 13:05:00|3084.3|3074.3|3084.1|3074.3|3084.3|3074.6|3084.1|3074.3|10
1688649000000|2023-07-06 13:10:00|3083.3||3083.8||3083.8||3083.3||0
1688649300000|2023-07-06 13:15:00|3084.1|3076.1|3086.1|3076.1|3088.1|3076.1|3084.1|3076.1|15
1688649600000|2023-07-06 13:20:00|3088.1|3076.3|3088.3|3077.1|3089.1|3077.3|3086.1|3076.3|13
1688649900000|2023-07-06 13:25:00|3088.1|3076.8|3086.1|3074.3|3088.1|3076.8|3085.8|3074.3|0
1688650200000|2023-07-06 13:30:00|3085.1|3074.1|3084.1|3074.1|3085.1|3074.1|3084.1|3074.1|2
1688650500000|2023-07-06 13:35:00|3079.3|3073.8|3084.1|3072.1|3084.1|3073.8|3079.3|3071.1|24
1688650800000|2023-07-06 13:40:00|3081.1|3072.3|3083.1|3073.1|3083.1|3073.6|3081.1|3072.3|22
1688651100000|2023-07-06 13:45:00|3082.8|3073.3|3084.1|3073.3|3084.1|3074.1|3081.1|3069.1|13
1688651400000|2023-07-06 13:50:00||3073.6||3074.6||3074.6||3073.6|0
1688651700000|2023-07-06 13:55:00|3083.8|3074.3|3083.1|3073.6|3083.8|3074.3|3082.1|3073.6|15
1688652000000|2023-07-06 14:00:00|3083.6||3083.6||3083.6||3083.6||1
1688652300000|2023-07-06 14:05:00|3084.1|3073.8|3084.1|3073.8|3084.1|3073.8|3084.1|3073.8|7
1688652600000|2023-07-06 14:10:00|3087.1|3076.1|3087.1|3076.1|3087.1|3076.1|3087.1|3076.1|2
1688652900000|2023-07-06 14:15:00|3086.1|3077.1|3086.6|3075.1|3087.1|3077.1|3084.1|3073.6|35
1688715300000|2023-07-07 07:35:00|3090.1|3073.3|3085.1|3073.1|3090.1|3073.3|3081.8|3073.1|4
1688715600000|2023-07-07 07:40:00|3084.1|3066.6|3082.6|3067.1|3087.1|3072.1|3077.1|3066.6|13
1688715900000|2023-07-07 07:45:00|3081.6|3065.3|3075.6|3061.6|3081.6|3065.3|3075.3|3061.1|0
1688716200000|2023-07-07 07:50:00|3076.3|3061.8|3077.8|3061.3|3081.1|3064.8|3073.1|3061.1|31
1688716500000|2023-07-07 07:55:00|3077.1|3061.1|3079.6|3064.1|3079.6|3064.1|3070.1|3061.1|2
1688716800000|2023-07-07 08:00:00|3079.1|3064.3|3079.6|3064.3|3079.6|3071.1|3079.1|3064.3|0
1688717100000|2023-07-07 08:05:00|3080.8|3064.6|3080.1|3064.3|3081.6|3064.6|3080.1|3064.3|0
1688717400000|2023-07-07 08:10:00|3081.3|3064.6|3081.6|3065.8|3081.6|3065.8|3081.3|3064.6|5
1688717700000|2023-07-07 08:15:00|3081.3|3066.1|3083.8|3067.1|3084.1|3067.3|3081.3|3064.8|4
1688718000000|2023-07-07 08:20:00|3084.1|3067.8|3084.1|3069.1|3085.1|3069.6|3083.8|3067.8|0
1688718300000|2023-07-07 08:25:00|3083.8|3068.3|3081.1|3069.1|3083.8|3069.1|3081.1|3066.3|1
1688718600000|2023-07-07 08:30:00|3081.6|3068.1|3079.3|3064.3|3082.3|3068.1|3079.1|3064.3|30
1688718900000|2023-07-07 08:35:00|3079.1|3066.1|3080.8|3066.1|3080.8|3066.1|3078.6|3066.1|0
1688719200000|2023-07-07 08:40:00|3082.1|3067.1|3086.1|3069.6|3086.1|3069.6|3082.1|3066.1|0
1688719500000|2023-07-07 08:45:00|3087.1|3069.8|3091.1|3076.1|3092.1|3082.1|3087.1|3069.8|5
1688720100000|2023-07-07 08:55:00|3086.1|3076.6|3096.1|3080.3|3096.1|3081.6|3086.1|3076.6|1
1688720400000|2023-07-07 09:00:00|3095.6|3079.6|3096.1|3079.8|3096.1|3079.8|3094.8|3079.1|0
1688720700000|2023-07-07 09:05:00|3097.1|3080.1|3098.3|3084.1|3098.3|3084.1|3097.1|3080.1|1
1688721000000|2023-07-07 09:10:00|3099.8|3082.6|3097.3|3080.3|3099.8|3084.1|3096.1|3080.1|4
1688721300000|2023-07-07 09:15:00|3097.8|3080.8|3097.3|3081.6|3097.8|3083.3|3097.3|3080.8|20
1688721600000|2023-07-07 09:20:00|3095.1|3081.8|3095.1|3081.3|3095.1|3083.1|3095.1|3081.3|0
1688721900000|2023-07-07 09:25:00||3083.1||3083.1||3083.1||3083.1|0
1688722200000|2023-07-07 09:30:00|||||||||1
1688723100000|2023-07-07 09:45:00|3095.3|3083.3|3099.3|3086.1|3099.3|3086.8|3095.3|3083.3|33
1688723400000|2023-07-07 09:50:00|3103.1|3085.8|3103.1|3092.1|3103.8|3092.1|3101.1|3085.8|7
1688723700000|2023-07-07 09:55:00|3106.6|3093.1|3104.1|3091.1|3106.6|3093.1|3103.6|3089.8|10
1688724000000|2023-07-07 10:00:00|3103.8|3091.3|3103.8|3091.6|3103.8|3091.6|3103.8|3091.3|0
1688724300000|2023-07-07 10:05:00|3101.8|3091.3|3101.1|3091.1|3101.8|3091.3|3101.1|3091.1|2
1688724600000|2023-07-07 10:10:00|3101.8|3090.1|3101.8|3087.6|3101.8|3093.6|3101.1|3086.8|9
1688724900000|2023-07-07 10:15:00|3101.1|3087.3|3101.8|3087.3|3101.8|3093.1|3101.1|3086.6|0
1688725200000|2023-07-07 10:20:00|3101.1|3087.1|3100.8|3086.3|3101.8|3093.1|3099.6|3084.6|0
1688725500000|2023-07-07 10:25:00|3100.1|3086.1|3100.1|3086.1|3100.8|3086.3|3099.8|3086.1|0
1688725800000|2023-07-07 10:30:00|3099.1|3085.3|3099.1|3085.3|3099.1|3085.3|3097.6|3084.6|13
1688726100000|2023-07-07 10:35:00|3095.8|3085.1|3099.1|3085.3|3099.1|3090.6|3095.8|3084.6|0
1688726400000|2023-07-07 10:40:00|3098.8|3090.1|3091.1|3082.3|3098.8|3090.1|3091.1|3082.3|13
1688726700000|2023-07-07 10:45:00|3090.3|3079.8|3091.1|3077.3|3091.1|3079.8|3090.3|3077.3|10
1688727000000|2023-07-07 10:50:00||3077.6||3077.6||3077.8||3077.3|0
1688727300000|2023-07-07 10:55:00|3086.1|3077.8|3091.1|3078.1|3091.1|3078.8|3086.1|3077.6|1
1688727600000|2023-07-07 11:00:00||3077.6||3077.6||3077.6||3077.3|0
1688728200000|2023-07-07 11:10:00|3085.6|3076.1|3090.8|3076.8|3091.1|3076.8|3085.6|3076.1|3
1688728500000|2023-07-07 11:15:00|3091.1|3076.1|3091.1|3076.6|3091.1|3076.6|3090.8|3076.1|0
1688728800000|2023-07-07 11:20:00|3090.6|3076.3|3089.1|3076.1|3090.6|3076.3|3089.1|3076.1|0
1688729100000|2023-07-07 11:25:00||3076.3||3078.1||3078.1||3076.3|0
1688729400000|2023-07-07 11:30:00|3091.1|3077.1|3091.1|3078.1|3091.1|3078.1|3091.1|3077.1|1
1688729700000|2023-07-07 11:35:00||3077.6||3077.8||3077.8||3077.3|0
1688730000000|2023-07-07 11:40:00||3078.3||3077.8||3079.1||3077.6|0
1688730300000|2023-07-07 11:45:00||3078.1||3078.3||3079.6||3078.1|0
1688730600000|2023-07-07 11:50:00||3078.6||3081.1||3081.1||3078.6|0
1688730900000|2023-07-07 11:55:00|3090.6|3078.3|3089.1|3077.3|3090.6|3080.1|3085.3|3077.1|17
1688731500000|2023-07-07 12:05:00|3088.1|3076.3|3088.1|3076.3|3088.1|3076.3|3088.1|3076.3|0
1688731800000|2023-07-07 12:10:00|3089.1|3076.1|3091.1|3078.1|3091.1|3078.3|3089.1|3074.3|1
1688732100000|2023-07-07 12:15:00|3093.8|3078.3|3091.1|3080.1|3093.8|3083.1|3091.1|3077.6|9
1688732400000|2023-07-07 12:20:00|3092.1|3079.1|3091.1|3077.6|3092.1|3081.1|3091.1|3077.6|20
1688732700000|2023-07-07 12:25:00||3077.8||3077.6||3078.3||3077.6|0
1688733000000|2023-07-07 12:30:00|3090.8|3078.1|3091.1|3078.1|3091.1|3078.3|3090.8|3078.1|0
1688733300000|2023-07-07 12:35:00||3077.6||3077.6||3077.6||3077.6|0
1688733600000|2023-07-07 12:40:00|3088.8|3075.1|3091.1|3076.6|3091.1|3076.6|3088.1|3074.1|2
1688733900000|2023-07-07 12:45:00|3090.6|3075.8|3090.8|3076.6|3091.1|3076.6|3089.6|3075.6|5
1688734200000|2023-07-07 12:50:00|3090.6|3076.3|3091.1|3080.1|3091.1|3080.1|3090.1|3076.3|0
1688734800000|2023-07-07 13:00:00|3092.1|3083.1|3091.1|3077.1|3093.1|3083.1|3091.1|3077.1|27
1688735100000|2023-07-07 13:05:00||3077.3||3078.6||3078.6||3077.1|0
1688735400000|2023-07-07 13:10:00||3078.3||3078.6||3078.8||3077.3|0
1688735700000|2023-07-07 13:15:00||3078.3||3078.8||3078.8||3077.3|0
1688736000000|2023-07-07 13:20:00|3093.1|3079.1|3093.1|3079.3|3093.1|3079.3|3093.1|3079.1|8
1688736300000|2023-07-07 13:25:00|3092.1|3079.6|3094.1|3082.6|3099.3|3085.1|3092.1|3079.6|40
1688736600000|2023-07-07 13:30:00|3096.6|3082.8|3100.1|3086.3|3101.1|3087.1|3094.1|3082.8|12
1688736900000|2023-07-07 13:35:00|3099.8|3086.1|3099.8|3083.6|3099.8|3086.1|3099.8|3083.6|0
1688737200000|2023-07-07 13:40:00|3099.1|3083.8|3098.8|3082.6|3099.1|3085.3|3096.8|3081.8|0
1688737500000|2023-07-07 13:45:00|3095.8|3081.1|3096.1|3080.6|3097.3|3081.1|3095.6|3080.1|0
1688737800000|2023-07-07 13:50:00|3095.8|3081.1|3096.1|3081.3|3096.1|3081.3|3090.1|3081.1|2
1688738100000|2023-07-07 13:55:00|3095.8|3081.1|3093.1|3081.1|3096.1|3081.1|3089.8|3081.1|7
1688738400000|2023-07-07 14:00:00|3091.1|3077.1|3091.1|3078.1|3091.1|3078.1|3091.1|3077.1|30
1688738700000|2023-07-07 14:05:00|3090.1|3071.6|3087.1|3073.1|3090.1|3073.1|3087.1|3071.6|18
1688739000000|2023-07-07 14:10:00|3087.3|3071.6|3087.1|3071.6|3087.3|3071.6|3081.1|3071.6|10
1688739300000|2023-07-07 14:15:00|3086.1|3072.1|3087.1|3072.1|3087.1|3073.1|3086.1|3072.1|2
1688973300000|2023-07-10 07:15:00|3085.4|3070.4|3085.4|3070.4|3085.4|3070.4|3085.4|3070.4|0
1688974500000|2023-07-10 07:35:00|3087.4|3075.6|3087.4|3075.6|3087.4|3075.6|3087.4|3075.6|0
1688974800000|2023-07-10 07:40:00|3093.6|3076.1|3094.4|3080.6|3096.4|3081.1|3092.6|3076.1|1
1688975100000|2023-07-10 07:45:00|3095.1|3079.9|3095.1|3079.6|3095.1|3080.4|3095.1|3079.4|0
1688975400000|2023-07-10 07:50:00|3092.4|3079.4|3092.4|3079.4|3092.4|3079.4|3092.4|3079.4|0
1688975700000|2023-07-10 07:55:00|3092.1||3092.1||3092.1||3092.1||0
1688976000000|2023-07-10 08:00:00|3092.4|3080.4|3093.6|3079.9|3093.6|3081.4|3091.4|3079.9|0
1688976300000|2023-07-10 08:05:00|3094.4|3080.4|3093.9|3080.4|3094.4|3081.6|3093.6|3080.4|21
1688976600000|2023-07-10 08:10:00|3094.1|3079.9|3092.9|3077.1|3094.4|3079.9|3092.9|3076.9|12
1688976900000|2023-07-10 08:15:00|3093.4|3077.6|3097.4|3082.4|3097.4|3082.4|3092.4|3077.6|25
1688977200000|2023-07-10 08:20:00||3082.1||3081.4||3082.6||3081.4|2
1688977500000|2023-07-10 08:25:00||3081.6||3081.6||3082.9||3081.6|0
1688977800000|2023-07-10 08:30:00|3096.4|3080.6|3097.4|3081.6|3097.4|3082.4|3096.4|3080.6|3
1688978100000|2023-07-10 08:35:00||3081.9||3082.1||3082.4||3081.6|0
1688978400000|2023-07-10 08:40:00||3081.9||3081.6||3081.9||3081.6|0
1688979000000|2023-07-10 08:50:00|3098.6|3081.9|3102.9|3086.9|3103.1|3086.9|3098.6|3081.6|8
1688979300000|2023-07-10 08:55:00|3103.1|3087.4|3104.4|3088.4|3105.1|3088.6|3102.6|3087.1|0
1688979600000|2023-07-10 09:00:00|3103.6|3087.6|3104.4|3089.6|3104.4|3089.9|3103.6|3087.6|0
1688979900000|2023-07-10 09:05:00||3089.9||3091.4||3091.4||3089.9|0
1688980200000|2023-07-10 09:10:00|3104.6|3091.6|3109.9|3096.4|3110.1|3096.4|3104.6|3091.6|2
1688980500000|2023-07-10 09:15:00|3104.4|3093.9|3104.4|3092.1|3104.4|3093.9|3104.4|3092.1|1
1688980800000|2023-07-10 09:20:00|3104.1|3091.6|3104.4|3091.4|3104.4|3091.9|3104.1|3091.4|7
1688981100000|2023-07-10 09:25:00|3104.1|3088.1|3104.4|3089.1|3104.4|3089.1|3104.1|3088.1|2
1688981400000|2023-07-10 09:30:00|3103.4|3088.9|3103.4|3089.4|3103.4|3089.6|3103.4|3088.4|0
1688981700000|2023-07-10 09:35:00||3088.4||3089.1||3089.4||3087.6|0
1688982000000|2023-07-10 09:40:00|3104.4|3088.4|3102.6|3086.4|3104.4|3088.9|3101.9|3086.4|2
1688982300000|2023-07-10 09:45:00|3102.4|3086.6|3104.4|3088.4|3104.4|3088.4|3102.4|3086.4|0
1688982600000|2023-07-10 09:50:00|3104.9|3088.6|3104.9|3088.6|3104.9|3088.6|3104.4|3088.6|7
1688982900000|2023-07-10 09:55:00|3104.6|3088.9|3104.9|3088.4|3105.1|3088.9|3103.9|3088.4|0
1688983200000|2023-07-10 10:00:00|3104.6|3088.6|3103.6|3089.1|3105.1|3089.1|3102.4|3086.6|0
1688983500000|2023-07-10 10:05:00|3105.9|3089.9|3106.4|3091.4|3106.4|3091.4|3105.9|3088.9|0
1688983800000|2023-07-10 10:10:00|3106.1|3090.9|3108.4|3093.6|3108.6|3093.6|3105.9|3090.9|0
1688984100000|2023-07-10 10:15:00|3109.4|3094.4|3108.9|3093.4|3109.9|3095.6|3108.9|3093.4|0
1688984400000|2023-07-10 10:20:00|3108.6|3092.9|3105.4|3091.6|3108.9|3093.4|3105.4|3091.6|0
1688984700000|2023-07-10 10:25:00|3106.4|3091.9|3105.9|3091.9|3106.4|3091.9|3105.9|3091.9|0
1688985000000|2023-07-10 10:30:00|3104.4|3092.6|3104.4|3092.4|3104.4|3092.6|3104.4|3091.6|0
1688985300000|2023-07-10 10:35:00|3105.9|3092.6|3105.9|3092.9|3105.9|3093.1|3105.9|3092.6|2
1688985600000|2023-07-10 10:40:00||3092.1||3093.1||3093.4||3091.9|0
1688985900000|2023-07-10 10:45:00|3109.9|3095.4|3109.9|3095.9|3109.9|3095.9|3109.9|3094.9|10
1688986200000|2023-07-10 10:50:00||3096.1||3096.6||3098.9||3096.1|1
1688986500000|2023-07-10 10:55:00||3096.9||3099.4||3099.4||3096.9|0
1688986800000|2023-07-10 11:00:00|3113.9|3099.1|3112.9|3098.4|3113.9|3103.4|3106.4|3098.1|48
1688987100000|2023-07-10 11:05:00|3113.1|3098.6|3112.9|3098.6|3113.1|3098.6|3112.9|3098.6|0
1688987400000|2023-07-10 11:10:00|3113.1|3099.4|3114.1|3101.4|3114.1|3101.4|3113.1|3099.4|20
1688987700000|2023-07-10 11:15:00|3114.4|3101.9|3114.6|3102.4|3116.9|3102.4|3114.4|3101.9|0
1688988000000|2023-07-10 11:20:00|3115.4|3102.6|3115.4|3102.9|3115.4|3103.4|3115.4|3102.1|1
1688988300000|2023-07-10 11:25:00|3113.1|3103.1|3115.4|3103.4|3115.4|3103.6|3113.1|3102.9|6
1688988600000|2023-07-10 11:30:00|3119.4|3103.9|3117.6|3104.9|3119.4|3106.9|3117.6|3103.1|22
1688988900000|2023-07-10 11:35:00||3105.1||3106.4||3106.4||3105.1|0
1688989200000|2023-07-10 11:40:00|3117.9|3107.1|3121.4|3109.4|3121.4|3109.4|3117.9|3107.1|26
1688989500000|2023-07-10 11:45:00|3120.9||3120.4||3121.4||3120.4||0
1688989800000|2023-07-10 11:50:00|||||||||2
1688990100000|2023-07-10 11:55:00|3121.4|3109.6|3123.4|3109.6|3123.9|3111.6|3121.4|3109.6|2
1688990400000|2023-07-10 12:00:00|3122.4||3122.4||3122.4||3122.4||0
1688990700000|2023-07-10 12:05:00|3122.1|3111.4|3122.1|3111.6|3122.1|3111.6|3122.1|3111.4|4
1688991000000|2023-07-10 12:10:00|3122.4|3111.9|3129.4|3115.1|3129.6|3115.1|3122.4|3111.9|25
1688991300000|2023-07-10 12:15:00|3129.1|3114.9|3126.6|3112.9|3129.4|3114.9|3126.6|3112.9|2
1688991600000|2023-07-10 12:20:00|3126.1|3112.4|3126.1|3112.4|3126.1|3112.4|3124.9|3112.4|0
1688991900000|2023-07-10 12:25:00|3125.6|3111.9|3126.4|3112.9|3126.4|3112.9|3125.4|3111.6|2
1688992200000|2023-07-10 12:30:00|3126.1||3125.1||3126.1||3125.1||0
1688992500000|2023-07-10 12:35:00|3124.9||3125.4||3125.4||3124.4||10
1688992800000|2023-07-10 12:40:00|3124.9|3109.9|3123.4|3109.9|3124.9|3110.4|3120.9|3109.9|10
1688993100000|2023-07-10 12:45:00|3123.1|3110.4|3122.4|3109.6|3123.1|3110.4|3122.1|3109.6|6
1688993400000|2023-07-10 12:50:00|3121.4|3109.4|3119.1|3107.4|3121.4|3109.4|3116.4|3107.4|19
1688993700000|2023-07-10 12:55:00|3118.9|3106.4|3118.4|3106.4|3119.1|3106.4|3118.4|3106.4|0
1688994000000|2023-07-10 13:00:00|3122.1|3108.4|3118.6|3110.4|3124.9|3110.6|3118.4|3108.4|22
1688994300000|2023-07-10 13:05:00|3118.4|3107.1|3118.4|3107.4|3118.4|3107.4|3118.4|3107.1|3
1688994600000|2023-07-10 13:10:00|3118.6|3106.4|3117.4|3106.1|3118.6|3106.4|3117.4|3106.1|10
1688994900000|2023-07-10 13:15:00|3118.4|3106.4|3116.4|3106.4|3118.4|3106.4|3116.4|3106.4|1
1688995200000|2023-07-10 13:20:00|3118.4||3118.4||3118.4||3118.4||0
1688995800000|2023-07-10 13:30:00|3117.4|3107.4|3117.4|3107.6|3117.9|3107.6|3117.4|3107.4|0
1688996100000|2023-07-10 13:35:00|3117.9|3107.4|3117.4|3104.9|3117.9|3108.4|3117.4|3104.6|23
1688996400000|2023-07-10 13:40:00|3117.1|3104.6|3117.1|3104.9|3117.1|3104.9|3117.1|3104.6|0
1688996700000|2023-07-10 13:45:00|3114.9|3102.9|3114.1|3101.6|3114.9|3102.9|3114.1|3101.4|1
1688997000000|2023-07-10 13:50:00|3113.4|3101.4|3113.1|3102.4|3113.4|3102.4|3112.4|3101.4|0
1688997300000|2023-07-10 13:55:00|3112.9|3101.9|3114.1|3100.4|3114.1|3101.9|3109.4|3100.1|26
1688997600000|2023-07-10 14:00:00|3118.6|3100.6|3118.6|3100.6|3118.6|3100.6|3118.6|3100.6|0
1688997900000|2023-07-10 14:05:00||3100.4||3101.4||3101.4||3100.4|0
1688998200000|2023-07-10 14:10:00||3101.6||3101.9||3101.9||3101.6|0
1688998500000|2023-07-10 14:15:00||3102.1||3104.4||3104.4||3102.1|0
1689059700000|2023-07-11 07:15:00|3118.6|3104.4|3118.6|3104.4|3118.6|3104.4|3118.6|3104.4|0
1689061800000|2023-07-11 07:50:00|3135.1|3125.6|3140.4|3129.4|3140.4|3129.4|3135.1|3125.6|14
1689062100000|2023-07-11 07:55:00|3143.6|3131.4|3151.4|3141.4|3153.1|3143.4|3142.4|3131.4|170
1689062400000|2023-07-11 08:00:00|3154.4|3143.4|3156.4|3146.4|3156.9|3146.4|3151.4|3141.4|78
1689062700000|2023-07-11 08:05:00|3158.1|3148.4|3163.9|3151.4|3164.1|3154.4|3158.1|3148.4|25
1689063000000|2023-07-11 08:10:00|3164.4|3154.4|3163.6|3151.4|3166.6|3156.4|3163.6|3148.6|50
1689063300000|2023-07-11 08:15:00|3161.6|3153.4|3163.4|3151.4|3163.4|3153.4|3159.4|3148.6|39
1689063600000|2023-07-11 08:20:00|3164.4|3151.6|3168.4|3159.4|3168.6|3159.4|3164.4|3151.4|20
1689063900000|2023-07-11 08:25:00|3169.4|3159.6|3171.9|3160.6|3173.1|3162.4|3169.4|3159.6|14
1689064200000|2023-07-11 08:30:00|3172.1|3160.9|3172.9|3162.4|3174.1|3164.4|3172.1|3159.4|18
1689064500000|2023-07-11 08:35:00|3173.1|3159.4|3170.4|3159.4|3173.4|3160.6|3170.4|3159.4|4
1689064800000|2023-07-11 08:40:00|3171.4|3159.1|3170.1|3156.4|3171.9|3160.6|3164.4|3154.6|14
1689065100000|2023-07-11 08:45:00|3169.9|3156.1|3171.1|3159.4|3172.1|3161.4|3168.9|3156.1|7
1689065400000|2023-07-11 08:50:00|3171.4|3159.6|3172.1|3159.6|3172.1|3159.6|3170.4|3159.6|10
1689065700000|2023-07-11 08:55:00|3173.4|3161.1|3170.6|3159.9|3173.6|3161.4|3170.6|3159.4|1
1689066000000|2023-07-11 09:00:00|3173.4|3160.1|3176.6|3165.4|3176.9|3168.4|3173.4|3159.4|20
1689066300000|2023-07-11 09:05:00|3176.9|3165.6|3178.9|3165.6|3179.4|3168.4|3176.9|3165.6|1
1689066600000|2023-07-11 09:10:00|3174.4|3166.4|3181.4|3166.9|3181.4|3166.9|3174.4|3165.6|0
1689066900000|2023-07-11 09:15:00|3183.4|3168.4|3181.4|3169.4|3183.4|3171.1|3181.4|3168.4|28
1689067200000|2023-07-11 09:20:00|3183.4|3172.6|3181.4|3168.4|3183.4|3173.4|3181.4|3168.4|22
1689067500000|2023-07-11 09:25:00|3180.9|3170.6|3182.4|3170.9|3182.4|3170.9|3180.4|3170.6|2
1689067800000|2023-07-11 09:30:00|3182.1|3170.6|3180.9|3170.9|3182.4|3170.9|3180.9|3170.6|0
1689068100000|2023-07-11 09:35:00|3182.1|3170.6|3190.4|3177.4|3190.6|3177.4|3182.1|3170.6|24
1689068400000|2023-07-11 09:40:00|3190.1|3178.1|3193.4|3178.1|3193.6|3178.1|3190.1|3177.4|0
1689068700000|2023-07-11 09:45:00|3194.4|3179.4|3199.4|3186.4|3202.4|3191.4|3194.4|3179.4|53
1689069000000|2023-07-11 09:50:00|3202.4|3187.4|3199.1|3187.4|3202.4|3193.4|3195.4|3186.4|32
1689069300000|2023-07-11 09:55:00|3199.9|3187.6|3199.9|3187.6|3199.9|3187.6|3199.9|3187.6|2
1689069600000|2023-07-11 10:00:00|3200.4|3188.4|3201.4|3190.6|3202.4|3190.6|3200.4|3188.4|0
1689069900000|2023-07-11 10:05:00|3201.1|3189.6|3199.6|3186.4|3201.4|3189.6|3197.9|3186.4|3
1689070200000|2023-07-11 10:10:00|3199.4|3190.4|3197.4|3183.4|3199.4|3190.4|3197.4|3181.9|10
1689070800000|2023-07-11 10:20:00|3198.4|3184.1|3198.1|3184.4|3198.4|3184.4|3198.1|3184.1|10
1689071100000|2023-07-11 10:25:00|3198.4||3198.1||3198.4||3197.9||0
1689071400000|2023-07-11 10:30:00|3197.9|3185.4|3197.6|3185.4|3198.1|3185.4|3197.6|3185.4|0
1689071700000|2023-07-11 10:35:00|3198.1||3197.4||3198.1||3197.4||0
1689072300000|2023-07-11 10:45:00|3196.4|3185.6|3196.1|3187.4|3196.4|3187.4|3196.1|3185.6|0
1689072600000|2023-07-11 10:50:00|3196.4|3184.4|3197.6|3184.4|3198.4|3184.4|3196.4|3184.4|35
1689072900000|2023-07-11 10:55:00|3197.1|3185.4|3197.4|3184.9|3197.9|3185.4|3196.6|3184.9|1
1689073200000|2023-07-11 11:00:00|3196.9|3184.4|3193.4|3179.4|3196.9|3184.4|3192.4|3179.4|20
1689073500000|2023-07-11 11:05:00|3192.4|3179.6|3193.4|3179.6|3193.4|3180.4|3192.4|3179.4|0
1689073800000|2023-07-11 11:10:00|3195.6|3181.6|3193.4|3180.4|3196.1|3181.9|3192.4|3180.4|0
1689074100000|2023-07-11 11:15:00||3179.6||3179.6||3179.6||3179.6|1
1689074700000|2023-07-11 11:25:00|3195.4|3179.9|3195.4|3180.9|3195.4|3180.9|3195.4|3179.6|0
1689075000000|2023-07-11 11:30:00|3195.1|3180.6|3195.1|3180.6|3195.1|3180.6|3193.4|3179.6|0
1689075300000|2023-07-11 11:35:00|3194.4|3180.4|3193.4|3179.6|3195.1|3180.6|3193.4|3179.6|0
1689075600000|2023-07-11 11:40:00|3194.1|3185.4|3194.6|3182.6|3194.9|3185.4|3191.4|3182.6|2
1689075900000|2023-07-11 11:45:00|3194.9|3184.4|3195.4|3180.9|3195.4|3184.4|3194.4|3180.6|24
1689076200000|2023-07-11 11:50:00|3194.6|3180.6|3194.4|3179.9|3194.6|3180.6|3193.9|3179.9|10
1689076500000|2023-07-11 11:55:00|3193.4|3179.6|3192.9|3179.4|3193.4|3179.6|3192.1|3179.4|0
1689076800000|2023-07-11 12:00:00|3193.1|3180.1|3194.4|3180.1|3194.4|3180.1|3193.1|3180.1|0
1689077100000|2023-07-11 12:05:00|3194.1|3180.4|3194.9|3180.4|3194.9|3180.4|3194.1|3180.4|0
1689077400000|2023-07-11 12:10:00|3194.4|3181.1|3195.4|3181.4|3195.4|3181.4|3189.4|3181.1|1
1689077700000|2023-07-11 12:15:00|3195.1||3195.4||3195.4||3195.1||0
1689078000000|2023-07-11 12:20:00||3186.4||3186.4||3186.4||3186.4|0
1689078300000|2023-07-11 12:25:00|3196.4|3187.4|3198.1|3187.4|3198.1|3187.4|3196.4|3187.4|1
1689078600000|2023-07-11 12:30:00|3197.4|3183.6|3198.4|3186.9|3198.4|3186.9|3197.4|3183.6|20
1689078900000|2023-07-11 12:35:00|3200.6|3187.4|3201.4|3187.4|3201.4|3189.1|3200.6|3187.4|10
1689079200000|2023-07-11 12:40:00|3201.1|3186.9|3195.1|3181.6|3201.4|3186.9|3195.1|3181.4|10
1689079500000|2023-07-11 12:45:00|3195.4|3181.9|3197.6|3180.6|3199.1|3182.1|3191.9|3180.4|0
1689079800000|2023-07-11 12:50:00|3197.4|3180.9|3200.1|3182.9|3200.1|3183.1|3192.1|3180.6|1
1689080100000|2023-07-11 12:55:00|3200.4|3183.1|3206.4|3193.4|3207.9|3193.4|3200.4|3183.1|8
1689080400000|2023-07-11 13:00:00|3208.9|3192.4|3208.9|3192.1|3208.9|3192.6|3208.9|3192.1|0
1689080700000|2023-07-11 13:05:00|3208.6|3192.4|3204.4|3190.6|3208.6|3192.9|3204.4|3190.1|0
1689081000000|2023-07-11 13:10:00|3204.1|3189.9|3202.4|3188.1|3204.1|3194.4|3202.4|3187.9|2
1689081300000|2023-07-11 13:15:00|3201.4|3187.9|3200.9|3188.4|3201.4|3188.4|3200.9|3187.9|0
1689081600000|2023-07-11 13:20:00|3201.1|3188.6|3205.9|3191.6|3205.9|3191.6|3201.1|3188.6|1
1689081900000|2023-07-11 13:25:00|3204.4|3189.1|3203.4|3189.1|3204.4|3191.4|3203.4|3189.1|10
1689082200000|2023-07-11 13:30:00|3202.1||3201.6||3203.4||3201.6||0
1689082500000|2023-07-11 13:35:00|3201.4|3187.9|3201.4|3188.4|3201.4|3188.4|3199.4|3187.9|8
1689082800000|2023-07-11 13:40:00|3200.4|3187.9|3200.4|3190.4|3200.4|3190.4|3200.4|3187.9|0
1689083100000|2023-07-11 13:45:00|3204.1|3191.4|3203.9|3191.4|3204.1|3191.4|3203.9|3191.4|1
1689083400000|2023-07-11 13:50:00|3203.6|3188.4|3200.6|3188.1|3203.6|3188.4|3200.6|3188.1|4
1689083700000|2023-07-11 13:55:00|3200.9|3191.4|3202.9|3189.4|3203.1|3191.4|3199.9|3188.1|18
1689084000000|2023-07-11 14:00:00|3203.1|3189.6|3203.4|3191.4|3204.1|3191.4|3203.1|3189.6|0
1689084300000|2023-07-11 14:05:00||3192.4||3193.4||3193.4||3192.4|0
1689084600000|2023-07-11 14:10:00|3204.1|3193.9|3206.1|3194.4|3206.4|3194.4|3204.1|3193.9|12
1689084900000|2023-07-11 14:15:00|3205.4|3194.6|3208.4|3194.6|3208.4|3194.9|3204.4|3194.6|9
1689146100000|2023-07-12 07:15:00|3208.4||3208.4||3208.4||3208.4||0
1689147000000|2023-07-12 07:30:00|3223.9|3196.4|3223.9|3196.4|3223.9|3196.4|3223.9|3196.4|0
1689147300000|2023-07-12 07:35:00|3219.4|3191.4|3206.9|3182.9|3219.4|3196.6|3205.6|3182.9|6
1689147600000|2023-07-12 07:40:00|3207.6|3191.9|3207.4|3192.1|3207.6|3192.1|3207.4|3189.6|1
1689147900000|2023-07-12 07:45:00|3207.6|3191.1|3205.6|3191.4|3207.6|3193.1|3205.4|3190.6|2
1689148200000|2023-07-12 07:50:00|3205.1|3193.6|3201.1|3188.4|3205.1|3193.6|3201.1|3188.4|1
1689148500000|2023-07-12 07:55:00||3188.6||3189.4||3189.4||3188.6|2
1689148800000|2023-07-12 08:00:00|3200.1||3200.1||3200.1||3200.1||0
1689149100000|2023-07-12 08:05:00|3199.9|3189.6|3195.1|3183.9|3200.1|3189.6|3195.1|3183.9|24
1689149400000|2023-07-12 08:10:00|3194.9|3181.9|3195.1|3181.4|3195.1|3181.9|3194.1|3180.9|0
1689149700000|2023-07-12 08:15:00|3196.4|3181.6|3198.1|3183.6|3199.6|3183.6|3196.4|3181.6|21
1689150000000|2023-07-12 08:20:00|3199.1|3183.4|3191.9|3175.9|3199.1|3183.4|3191.1|3175.9|31
1689150300000|2023-07-12 08:25:00|3192.1|3176.4|3186.9|3173.4|3192.1|3176.6|3186.1|3172.4|0
1689150600000|2023-07-12 08:30:00|3186.4|3174.4|3188.4|3176.4|3188.4|3176.4|3185.9|3174.4|4
1689150900000|2023-07-12 08:35:00|3188.1|3178.9|3190.1|3179.4|3190.4|3179.4|3186.9|3178.9|1
1689151200000|2023-07-12 08:40:00|3189.4||3193.1||3193.1||3189.4||0
1689151500000|2023-07-12 08:45:00|3192.1|3179.6|3194.4|3179.6|3194.4|3179.6|3192.1|3179.6|0
1689151800000|2023-07-12 08:50:00|3194.1|3179.4|3193.4|3181.4|3194.4|3183.4|3192.9|3179.4|1
1689152100000|2023-07-12 08:55:00|3195.4|3181.6|3200.4|3182.9|3200.4|3183.1|3195.4|3181.6|0
1689152400000|2023-07-12 09:00:00|3200.9|3184.4|3203.1|3185.9|3203.6|3186.4|3200.9|3184.4|0
1689152700000|2023-07-12 09:05:00|3203.9|3186.4|3207.6|3190.4|3207.6|3190.4|3203.9|3186.1|0
1689153000000|2023-07-12 09:10:00|3208.1|3190.6|3204.4|3189.4|3209.4|3192.1|3198.1|3188.9|1
1689153300000|2023-07-12 09:15:00|3204.6|3189.6|3203.4|3189.9|3204.9|3190.9|3203.1|3189.4|0
1689153600000|2023-07-12 09:20:00|3203.1|3190.1|3206.6|3191.6|3206.6|3191.6|3203.1|3189.6|10
1689153900000|2023-07-12 09:25:00|3207.1|3191.9|3205.9|3189.9|3207.6|3192.1|3201.1|3189.4|0
1689154200000|2023-07-12 09:30:00|3206.1|3190.1|3208.6|3192.1|3208.6|3192.1|3206.1|3190.1|0
1689154500000|2023-07-12 09:35:00|3208.9|3192.4|3208.4|3194.1|3209.6|3195.1|3208.4|3192.1|0
1689154800000|2023-07-12 09:40:00||3193.9||3195.9||3195.9||3193.9|0
1689155100000|2023-07-12 09:45:00|3207.4||3206.4||3207.4||3206.4||0
1689155400000|2023-07-12 09:50:00||3196.4||3196.4||3196.4||3196.4|0
1689155700000|2023-07-12 09:55:00|3208.4||3208.4||3208.4||3208.4||1
1689156000000|2023-07-12 10:00:00|3210.1|3196.6|3210.9|3199.1|3210.9|3199.1|3210.1|3196.6|10
1689156300000|2023-07-12 10:05:00|3211.1|3199.6|3214.9|3199.4|3215.6|3199.6|3211.1|3198.4|0
1689156600000|2023-07-12 10:10:00|3214.1|3198.9|3212.4|3196.4|3214.4|3198.9|3212.4|3196.4|1
1689156900000|2023-07-12 10:15:00|3212.6|3196.6|3212.4|3196.4|3212.6|3197.1|3212.4|3196.4|0
1689157200000|2023-07-12 10:20:00|3212.1||3211.4||3212.1||3211.1||0
1689157500000|2023-07-12 10:25:00|3211.6|3201.4|3210.9|3196.1|3211.6|3201.4|3210.6|3195.9|1
1689157800000|2023-07-12 10:30:00|3209.4|3196.9|3216.9|3202.4|3216.9|3202.4|3209.4|3196.6|1
1689158100000|2023-07-12 10:35:00|3217.6|3202.6|3217.4|3202.9|3217.9|3206.4|3217.4|3202.4|0
1689158400000|2023-07-12 10:40:00||3203.4||3202.6||3203.4||3202.4|0
1689158700000|2023-07-12 10:45:00||3202.9||3202.4||3203.4||3202.4|0
1689159000000|2023-07-12 10:50:00|3217.1||3216.6||3217.1||3216.6||0
1689159300000|2023-07-12 10:55:00||3202.6||3202.4||3202.9||3202.4|0
1689159600000|2023-07-12 11:00:00|3216.4|3199.4|3213.4|3199.4|3216.4|3199.6|3212.9|3199.4|2
1689159900000|2023-07-12 11:05:00|3213.1|3199.1|3213.1|3198.9|3213.1|3199.4|3213.1|3198.9|0
1689160200000|2023-07-12 11:10:00||3199.1||3199.4||3199.4||3199.1|0
1689160500000|2023-07-12 11:15:00|3213.4|3199.1|3213.4|3199.6|3213.4|3199.6|3213.4|3198.9|0
1689160800000|2023-07-12 11:20:00|3213.6|3199.9|3213.9|3200.4|3213.9|3200.4|3213.6|3199.4|0
1689161100000|2023-07-12 11:25:00|3214.1|3200.6|3219.9|3206.1|3219.9|3206.4|3209.6|3200.6|0
1689161400000|2023-07-12 11:30:00|3221.1|3206.4|3222.6|3214.4|3222.9|3214.4|3221.1|3206.4|1
1689161700000|2023-07-12 11:35:00|3223.9|3210.4|3225.4|3214.4|3225.4|3214.4|3223.9|3210.4|2
1689162000000|2023-07-12 11:40:00|3225.1|3212.9|3223.4|3211.4|3225.1|3212.9|3223.4|3211.4|6
1689162300000|2023-07-12 11:45:00|3225.1|3211.6|3225.4|3211.9|3225.4|3211.9|3225.1|3211.6|0
1689162600000|2023-07-12 11:50:00|3225.6|3212.1|3225.9|3212.4|3225.9|3212.4|3225.6|3212.1|0
1689162900000|2023-07-12 11:55:00|3225.6|3211.9|3223.6|3211.9|3225.6|3211.9|3223.6|3211.9|0
1689163200000|2023-07-12 12:00:00|3223.1|3210.9|3218.4|3206.6|3223.1|3210.9|3218.4|3206.6|10
1689163800000|2023-07-12 12:10:00|3218.1|3203.9|3217.6|3203.4|3218.4|3203.9|3214.1|3201.9|0
1689164100000|2023-07-12 12:15:00|3217.1|3201.9|3214.6|3201.9|3217.1|3201.9|3212.6|3201.9|1
1689164400000|2023-07-12 12:20:00|3215.1|3202.4|3214.1|3201.9|3215.4|3202.6|3214.1|3201.9|0
1689164700000|2023-07-12 12:25:00|3213.9|3203.4|3213.9|3201.9|3214.4|3203.4|3211.4|3201.9|1
1689165000000|2023-07-12 12:30:00|3213.6|3199.4|3224.4|3210.6|3228.6|3214.9|3213.6|3199.4|149
1689165300000|2023-07-12 12:35:00|3222.1|3210.4|3228.1|3211.4|3228.1|3212.4|3222.1|3210.4|13
1689165600000|2023-07-12 12:40:00|3228.6|3210.6|3223.4|3208.9|3228.6|3212.4|3222.4|3208.4|10
1689165900000|2023-07-12 12:45:00|3222.9|3210.4|3220.6|3208.6|3222.9|3210.4|3220.6|3208.6|11
1689166200000|2023-07-12 12:50:00|3220.9|3208.9|3218.9|3207.9|3221.4|3209.4|3215.4|3202.9|11
1689166500000|2023-07-12 12:55:00|3218.4|3207.1|3216.4|3204.1|3218.4|3207.4|3216.4|3204.1|1
1689166800000|2023-07-12 13:00:00|3218.4|3208.4|3220.1|3203.4|3220.1|3208.4|3217.9|3201.6|10
1689167100000|2023-07-12 13:05:00||3203.6||3204.4||3204.6||3203.4|0
1689167400000|2023-07-12 13:10:00|3216.4|3204.6|3220.1|3208.9|3220.1|3208.9|3216.4|3204.4|4
1689167700000|2023-07-12 13:15:00|3219.9|3209.1|3219.6|3208.9|3219.9|3209.1|3219.6|3208.9|4
1689168000000|2023-07-12 13:20:00|3219.4|3208.1|3219.1|3207.9|3219.4|3208.1|3219.1|3207.6|1
1689168300000|2023-07-12 13:25:00|3218.9|3205.9|3218.6|3205.9|3218.9|3205.9|3214.1|3205.9|2
1689168600000|2023-07-12 13:30:00|3218.9||3218.4||3218.9||3218.4||0
1689168900000|2023-07-12 13:35:00|3218.1|3205.6|3213.9|3199.4|3218.1|3205.6|3211.9|3199.4|16
1689169200000|2023-07-12 13:40:00|3213.6|3198.4|3206.1|3194.9|3213.6|3198.4|3206.1|3194.6|4
1689169500000|2023-07-12 13:45:00|3205.9|3195.4|3209.9|3196.4|3210.4|3196.4|3204.4|3195.4|4
1689169800000|2023-07-12 13:50:00|3206.9|3196.1|3209.9|3198.9|3209.9|3198.9|3206.9|3196.1|3
1689170100000|2023-07-12 13:55:00|3209.6|3199.1|3209.4|3195.9|3209.6|3199.4|3209.1|3195.9|6
1689170400000|2023-07-12 14:00:00|3213.9|3195.4|3213.6|3195.6|3213.9|3195.6|3213.6|3195.4|3
1689170700000|2023-07-12 14:05:00||3196.4||3196.6||3196.6||3196.4|0
1689171000000|2023-07-12 14:10:00|3218.1|3198.9|3217.1|3199.9|3218.1|3208.4|3217.1|3198.9|0
1689171300000|2023-07-12 14:15:00|3216.9|3200.4|3216.9|3201.4|3216.9|3201.4|3216.9|3200.4|0
1689232500000|2023-07-13 07:15:00|3216.9|3201.4|3216.9|3201.4|3216.9|3201.4|3216.9|3201.4|0
1689233700000|2023-07-13 07:35:00|3222.4|3213.4|3237.4|3201.4|3238.4|3216.4|3222.4|3201.4|0
1689234000000|2023-07-13 07:40:00|3228.6|3210.6|3225.4|3207.6|3237.4|3210.6|3222.9|3201.4|0
1689234300000|2023-07-13 07:45:00|3222.9|3205.4|3218.4|3207.4|3223.1|3211.4|3218.4|3204.6|11
1689234600000|2023-07-13 07:50:00|3217.6|3206.4|3217.4|3206.4|3217.6|3206.4|3216.9|3206.4|0
1689234900000|2023-07-13 07:55:00|3215.6|3206.6|3215.6|3204.9|3215.6|3206.6|3215.6|3204.6|1
1689235200000|2023-07-13 08:00:00|3214.1|3204.4|3215.6|3203.1|3215.6|3205.1|3213.1|3202.9|2
1689235500000|2023-07-13 08:05:00|3211.6|3204.9|3219.4|3205.9|3222.4|3205.9|3211.6|3202.6|51
1689235800000|2023-07-13 08:10:00|3222.4|3206.1|3219.4|3206.6|3222.4|3211.4|3219.4|3206.1|20
1689236100000|2023-07-13 08:15:00|3222.4|3206.4|3222.4|3210.4|3222.4|3210.4|3222.4|3206.4|10
1689236400000|2023-07-13 08:20:00||3210.6||3208.9||3210.6||3206.6|10
1689236700000|2023-07-13 08:25:00|3214.1|3208.6|3222.4|3207.9|3222.4|3208.6|3214.1|3205.9|11
1689237000000|2023-07-13 08:30:00|3221.9|3206.4|3218.9|3205.6|3221.9|3206.4|3218.9|3205.6|0
1689237300000|2023-07-13 08:35:00|3220.4|3205.9|3218.6|3205.6|3220.4|3206.1|3216.4|3205.6|1
1689237600000|2023-07-13 08:40:00|3221.9|3205.9|3222.4|3208.1|3222.4|3208.1|3221.9|3205.6|1
1689237900000|2023-07-13 08:45:00||3208.4||3208.4||3208.4||3208.4|0
1689238200000|2023-07-13 08:50:00|3222.1|3208.1|3218.1|3204.4|3222.1|3208.1|3218.1|3204.4|0
1689238500000|2023-07-13 08:55:00|3217.9|3205.4|3218.1|3204.4|3218.1|3205.4|3214.9|3202.4|20
1689238800000|2023-07-13 09:00:00||3204.1||3204.1||3204.9||3203.1|0
1689239100000|2023-07-13 09:05:00|3217.9|3204.4|3221|3205.5|3221.5|3207|3217.3|3204.1|0
1689239400000|2023-07-13 09:10:00|3220.8|3205.3|3218|3203|3220.8|3205.3|3218|3202.8|0
1689239700000|2023-07-13 09:15:00||3203.8||3203.8||3203.8||3202.8|0
1689240000000|2023-07-13 09:20:00||3203||3203.8||3203.8||3202.5|0
1689240300000|2023-07-13 09:25:00||3203.3||3202.8||3203.8||3202.8|0
1689240600000|2023-07-13 09:30:00|3215|3202.5|3213|3198|3215|3203.3|3206.3|3197.5|2
1689240900000|2023-07-13 09:35:00||3198.3||3198.3||3199||3198.3|0
1689241200000|2023-07-13 09:40:00||3197.8||3198.8||3199.5||3197.5|0
1689241500000|2023-07-13 09:45:00||3199||3199.5||3202.5||3199|0
1689241800000|2023-07-13 09:50:00|3213.5|3199|3212.3|3196.5|3213.5|3199|3212.3|3196.5|0
1689242100000|2023-07-13 09:55:00|3212|3196.3|3206.3|3192|3212|3196.3|3205|3190|20
1689242400000|2023-07-13 10:00:00|3206|3192.3|3207|3192.3|3207|3192.3|3205.3|3192.3|0
1689242700000|2023-07-13 10:05:00|3206.8|3192|3205.3|3192|3207|3192|3205.3|3192|0
1689243000000|2023-07-13 10:10:00|3204.5|3192.5|3198|3188.3|3205|3193.3|3198|3188.3|31
1689243300000|2023-07-13 10:15:00|3197.5|3188|3201|3187|3203.8|3188|3197.5|3186.8|6
1689243600000|2023-07-13 10:20:00|3200.8|3186.8|3198|3185.3|3200.8|3187|3198|3185|2
1689243900000|2023-07-13 10:25:00||3185.5||3188||3188.3||3185.5|1
1689244200000|2023-07-13 10:30:00||3187.8||3187.8||3188||3187.8|0
1689244500000|2023-07-13 10:35:00|3203.8|3188|3205.3|3193.3|3205.3|3193.3|3203.5|3188|4
1689244800000|2023-07-13 10:40:00|3206|3194|3207|3193.3|3207|3198.8|3206|3193|2
1689245100000|2023-07-13 10:45:00|3208|3195|3209.3|3195|3209.5|3201.3|3208|3195|1
1689245400000|2023-07-13 10:50:00|3209.5|3199|3209.5|3195.5|3209.5|3199|3209.3|3195.5|18
1689245700000|2023-07-13 10:55:00||3195.8||3195.8||3195.8||3195.8|0
1689246000000|2023-07-13 11:00:00|3209|3195.5|3209|3193.5|3209.5|3195.5|3207.8|3192.8|0
1689246300000|2023-07-13 11:05:00|3208.3|3193|3204.8|3192.5|3209.5|3201|3204.8|3192|3
1689246600000|2023-07-13 11:10:00||3192.8||3191.8||3192.8||3191.5|3
1689246900000|2023-07-13 11:15:00||3191.5||3191||3191.5||3190.3|0
1689247200000|2023-07-13 11:20:00|3204|3190|3204.8|3189.8|3204.8|3191.3|3199|3189.8|4
1689247500000|2023-07-13 11:25:00|3204|3189.3|3203|3188.5|3204|3189.5|3202.8|3188.5|0
1689247800000|2023-07-13 11:30:00|3202.8|3187|3201|3186.5|3202.8|3187|3201|3186|0
1689248100000|2023-07-13 11:35:00||3186.8||3187.5||3187.5||3186.8|0
1689248400000|2023-07-13 11:40:00|3200.8|3186.8|3200.5|3186.5|3200.8|3187|3200.5|3186.5|0
1689248700000|2023-07-13 11:45:00|3201|3187.5|3200|3185|3201|3187.5|3199.8|3185|1
1689249000000|2023-07-13 11:50:00|3200.8|3186|3202.8|3189.3|3203|3192|3199|3186|2
1689249300000|2023-07-13 11:55:00|3203|3189.5|3203|3191|3203|3191.3|3202.8|3189.5|8
1689249900000|2023-07-13 12:05:00|3202.8|3188.8|3202.3|3188.8|3202.8|3188.8|3201.8|3188.3|15
1689250200000|2023-07-13 12:10:00|3203|3189.5|3203|3187.8|3203|3189.5|3200.5|3186.8|0
1689250500000|2023-07-13 12:15:00|3202.8|3188.5|3200|3188|3203|3188.5|3200|3187.5|0
1689250800000|2023-07-13 12:20:00|3199.5|3187.5|3199|3188|3199.5|3188.3|3199|3187.3|0
1689251100000|2023-07-13 12:25:00|3200.5||3200.8||3201||3200.5||0
1689251400000|2023-07-13 12:30:00|3200.5||3201||3201||3200.3||0
1689251700000|2023-07-13 12:35:00|3200.8|3188.3|3196.8|3183.3|3200.8|3188.3|3196.8|3183|10
1689252000000|2023-07-13 12:40:00|3197|3183.8|3199.3|3185.5|3199.8|3186.3|3197|3183.8|0
1689252300000|2023-07-13 12:45:00|3199.5|3185.3|3200.8|3186.5|3200.8|3187.5|3199.5|3185.3|0
1689252600000|2023-07-13 12:50:00|3202|3187|3202.8|3188.8|3203|3190|3202|3187|0
1689252900000|2023-07-13 12:55:00|3202.5|3189|3203|3190|3203|3190|3202.5|3188.8|0
1689253200000|2023-07-13 13:00:00|3202.8|3190.3|3202.8|3190.3|3202.8|3191|3202.8|3190.3|0
1689253500000|2023-07-13 13:05:00|3202.5|3190.5|3203.3|3191.3|3203.3|3195|3202.5|3190.3|10
1689253800000|2023-07-13 13:10:00|3204.3|3191.5|3211.3|3197|3211.5|3197|3204.3|3191.5|0
1689254100000|2023-07-13 13:15:00|3211|3200|3209.5|3195.5|3212.8|3200|3209.5|3195.5|13
1689254400000|2023-07-13 13:20:00|3211.5|3196|3211.3|3196.5|3212.5|3196.5|3211.3|3196|0
1689254700000|2023-07-13 13:25:00|3211|3196|3209.8|3194|3211|3200|3209.3|3194|11
1689255000000|2023-07-13 13:30:00|3209|3194.3|3209|3194|3209|3194.5|3209|3194|0
1689255300000|2023-07-13 13:35:00||3198||3195||3198||3195|1
1689255600000|2023-07-13 13:40:00|3208|3194|3209|3194|3209|3194|3208|3194|0
1689255900000|2023-07-13 13:45:00||3195||3195.3||3195.3||3195|0
1689256200000|2023-07-13 13:50:00|3208.5|3195.5|3208.8|3197|3209|3197|3207.8|3195.5|1
1689256500000|2023-07-13 13:55:00|3208.3|3199|3207.8|3195.5|3208.3|3199|3206.8|3195.5|27
1689256800000|2023-07-13 14:00:00||3192||3195||3195||3192|0
1689257100000|2023-07-13 14:05:00|3212.8|3197|3212.8|3197|3212.8|3197|3212.8|3197|0
1689257400000|2023-07-13 14:10:00||3195||3195||3195||3195|0
1689320700000|2023-07-14 07:45:00|3203|3194.5|3211.3|3195.8|3211.3|3196.5|3203|3193.8|0
1689321000000|2023-07-14 07:50:00|3213|3196|3224.3|3206.8|3224.3|3206.8|3213|3196|0
1689321300000|2023-07-14 07:55:00|3224|3206.5|3221|3206|3224.3|3207.5|3221|3205.3|8
1689321600000|2023-07-14 08:00:00|3221.3|3205.5|3221.5|3209|3222|3209|3215|3205.5|0
1689321900000|2023-07-14 08:05:00|3224.8|3209.3|3224.5|3210|3224.8|3210|3224.5|3208|3
1689322200000|2023-07-14 08:10:00|3224|3215|3223|3213|3224|3215|3223|3210|0
1689322500000|2023-07-14 08:15:00|3222.8|3210|3221|3208.5|3222.8|3210|3221|3206.8|6
1689322800000|2023-07-14 08:20:00|3222.5|3210.3|3217.3|3201|3222.5|3211|3217.3|3201|13
1689323100000|2023-07-14 08:25:00|3214.8|3199.3|3214.5|3198.5|3215.3|3199.5|3214|3198.5|0
1689323400000|2023-07-14 08:30:00||3199||3198.8||3199.5||3198.5|0
1689323700000|2023-07-14 08:35:00|3214.3|3198.5|3214.5|3198.5|3214.5|3199|3214.3|3198.5|0
1689324000000|2023-07-14 08:40:00|3214.3|3197.3|3208|3195.5|3214.5|3197.3|3208|3195.5|0
1689324300000|2023-07-14 08:45:00||3195.3||3194||3195.3||3193.8|0
1689324600000|2023-07-14 08:50:00||3194.5||3192.3||3194.5||3192.3|0
1689324900000|2023-07-14 08:55:00|3207|3192|3203|3191.5|3207|3198.5|3203|3190.3|0
1689325200000|2023-07-14 09:00:00|3201.8|3191.3|3206|3190|3207|3192.5|3201.8|3190|1
1689325500000|2023-07-14 09:05:00|3205.8|3189.8|3205|3190|3205.8|3190.3|3203|3189.5|0
1689325800000|2023-07-14 09:10:00|3204.5|3189.3|3204.3|3188.3|3204.5|3191|3204.3|3188.3|1
1689326100000|2023-07-14 09:15:00|3204|3188|3204.5|3187.8|3204.5|3188.8|3203.8|3187.5|0
1689326400000|2023-07-14 09:20:00|3204.3|3187|3204.5|3188.8|3204.5|3189.3|3204.3|3187|0
1689326700000|2023-07-14 09:25:00|3205.8|3189.3|3207.3|3190.8|3207.3|3194|3205.8|3188.8|10
1689327000000|2023-07-14 09:30:00|3207|3190.3|3207.3|3193|3207.3|3194.8|3207|3190.3|0
1689327300000|2023-07-14 09:35:00|3208|3194|3209.5|3195|3209.5|3195|3208|3194|0
1689327600000|2023-07-14 09:40:00|3212|3195.3|3212|3198|3212|3198|3212|3195.3|0
1689327900000|2023-07-14 09:45:00|3213.5|3199.5|3212.5|3196.8|3214|3199.5|3212.3|3196.8|0
1689328200000|2023-07-14 09:50:00|3211.8|3197|3210|3194.8|3211.8|3197|3210|3194.8|0
1689328500000|2023-07-14 09:55:00|3211.5|3195|3211.5|3194.3|3211.8|3195.5|3211.5|3194.3|0
1689328800000|2023-07-14 10:00:00||3194.8||3194.3||3194.8||3194.3|0
1689329100000|2023-07-14 10:05:00|3211.8|3195.5|3211.8|3197.5|3211.8|3197.5|3211.8|3195.3|0
1689329400000|2023-07-14 10:10:00|3213|3197.8|3212.8|3196.8|3213|3197.8|3211.8|3196.5|0
1689329700000|2023-07-14 10:15:00|3211.5|3197|3212|3196.3|3212.8|3198|3210.8|3196.3|0
1689330000000|2023-07-14 10:20:00|3211.3|3195.8|3205|3190.8|3211.3|3195.8|3205|3190.8|0
1689330300000|2023-07-14 10:25:00|3207|3191|3208.8|3193.3|3208.8|3194.3|3207|3191|0
1689330600000|2023-07-14 10:30:00|3210|3193.8|3209.8|3193.3|3211.3|3194.3|3209.8|3193.3|0
1689330900000|2023-07-14 10:35:00|3210.3|3193.5|3211.3|3194|3211.3|3194|3210.3|3193.3|0
1689331200000|2023-07-14 10:40:00||3194.3||3194||3194.8||3193.8|0
1689331500000|2023-07-14 10:45:00|3210.8|3193.8|3211.3|3195.3|3211.3|3195.3|3210.5|3193.3|0
1689331800000|2023-07-14 10:50:00|3212.3|3195.5|3212.8|3195.3|3213|3195.8|3212.3|3195.3|0
1689332100000|2023-07-14 10:55:00|3210.8|3194|3210.5|3193.8|3211.3|3194.8|3210.5|3193.3|0
1689332400000|2023-07-14 11:00:00||3193.5||3194||3194.8||3193.5|0
1689332700000|2023-07-14 11:05:00|3204|3194.3|3210.5|3195.3|3210.5|3195.3|3204|3194.3|1
1689333000000|2023-07-14 11:10:00|3210|3194.3|3205.8|3192.5|3210|3194.3|3205.8|3192.5|0
1689333300000|2023-07-14 11:15:00|3204|3192.3|3208|3192.3|3208.5|3192.3|3201.8|3190.8|0
1689333600000|2023-07-14 11:20:00|3207.8|3191.8|3206.5|3191|3207.8|3192|3203.8|3190.5|0
1689333900000|2023-07-14 11:25:00|3206.8|3191.3|3208.5|3191.5|3208.5|3192|3206.8|3191|0
1689334200000|2023-07-14 11:30:00|3203.8|3191.3|3208.5|3193|3208.5|3193.3|3203.8|3191|0
1689334500000|2023-07-14 11:35:00|3203.8|3192.8|3203.8|3191.5|3203.8|3192.8|3203.8|3191.5|0
1689334800000|2023-07-14 11:40:00|3206.8|3191.8|3204.5|3190.5|3208.5|3192|3203.8|3190.5|0
1689335100000|2023-07-14 11:45:00|3203.8|3190|3206|3190.8|3206|3191|3203.8|3189.5|0
1689335400000|2023-07-14 11:50:00|3205.8|3191|3206|3191.5|3206|3192|3205.8|3190.8|0
1689335700000|2023-07-14 11:55:00|3207.8|3192|3207.5|3192.8|3207.8|3192.8|3207.5|3192|0
1689336000000|2023-07-14 12:00:00|3207.3|3193.3|3207|3194.3|3207.5|3194.3|3207|3192.3|0
1689336300000|2023-07-14 12:05:00||3194||3194.3||3194.5||3193.8|0
1689336600000|2023-07-14 12:10:00|3208|3194|3208|3194.8|3208|3195|3208|3194|1
1689336900000|2023-07-14 12:15:00|3207.8|3195.3|3208|3195|3208|3195.5|3207.8|3195|0
1689337200000|2023-07-14 12:20:00|3210|3195.8|3209.8|3196.8|3210|3197.8|3209.8|3195|0
1689337500000|2023-07-14 12:25:00|3210|3196.3|3210|3196.8|3210|3197|3210|3196.3|0
1689337800000|2023-07-14 12:30:00|3206.5|3196.5|3210|3196.3|3210|3197.8|3206.5|3196|0
1689338100000|2023-07-14 12:35:00|3206.8|3196.5|3209.5|3194.8|3210|3196.8|3206.5|3194.5|1
1689338400000|2023-07-14 12:40:00||3194.5||3194.3||3194.5||3194|0
1689338700000|2023-07-14 12:45:00||3194||3194.8||3195||3193.3|0
1689339000000|2023-07-14 12:50:00||3195||3194.3||3195.3||3193.8|0
1689339300000|2023-07-14 12:55:00|3207.8|3194|3207.8|3192.8|3207.8|3194|3207.8|3192.3|0
1689339600000|2023-07-14 13:00:00|3207.5|3192.3|3205.3|3191|3207.5|3192.3|3205.3|3191|0
1689339900000|2023-07-14 13:05:00|3205|3189.3|3202|3189|3205|3189.3|3199|3187.5|11
1689340200000|2023-07-14 13:10:00|3201|3188.5|3200.8|3189|3201|3189|3200.8|3188|0
1689340500000|2023-07-14 13:15:00||3190||3189||3190.3||3189|0
1689340800000|2023-07-14 13:20:00|3202.5|3189.5|3202.5|3191|3202.5|3191.5|3202.5|3189.5|7
1689341100000|2023-07-14 13:25:00||3191.3||3190.3||3191.3||3189.5|5
1689341400000|2023-07-14 13:30:00|3205|3190.5|3205|3191.3|3205|3191.3|3204|3190.3|0
1689341700000|2023-07-14 13:35:00|3205.3|3190.8|3206|3193.8|3208|3195.3|3205.3|3190.8|1
1689342000000|2023-07-14 13:40:00|3207|3191.8|3207|3192.5|3207|3192.5|3207|3191.3|0
1689342300000|2023-07-14 13:45:00|3206|3192.8|3206|3192.5|3206|3193.8|3206|3192.5|0
1689342600000|2023-07-14 13:50:00|3205|3193.8|3207|3193.3|3207|3194.8|3205|3193.3|1
1689342900000|2023-07-14 13:55:00|3206.8|3194|3205|3192.5|3206.8|3194|3204.8|3192.5|7
1689343200000|2023-07-14 14:00:00||3192.8||3192.8||3192.8||3192.8|7
1689343500000|2023-07-14 14:05:00|3206|3193|3208|3194|3208|3194|3206|3193|7
1689343800000|2023-07-14 14:10:00|3210|3194.3|3209|3199|3210|3199|3209|3194.3|6
1689344100000|2023-07-14 14:15:00|3213|3200|3213|3200|3213|3201|3213|3193.3|13
1689578100000|2023-07-17 07:15:00|3213|3200|3213|3200|3213|3200|3213|3200|0
1689579000000|2023-07-17 07:30:00|3205|3194|3205|3186|3205|3194|3202|3151.8|0
1689579300000|2023-07-17 07:35:00||3186.3||3191||3191||3186.3|1
1689579600000|2023-07-17 07:40:00|3204|3195|3205|3191|3205|3195|3202.5|3191|0
1689579900000|2023-07-17 07:45:00|3202|3188.5|3205|3189|3205|3189|3202|3188.5|5
1689580200000|2023-07-17 07:50:00|3205.3|3189.3|3206|3191.3|3208|3191.8|3205.3|3189.3|6
1689580500000|2023-07-17 07:55:00||3193||3191.5||3193||3190.5|2
1689580800000|2023-07-17 08:00:00||3193||3192.5||3195||3192.5|6
1689581100000|2023-07-17 08:05:00|3201|3191.5|3201|3190|3201|3192|3198|3188.3|7
1689581400000|2023-07-17 08:10:00|3198|3188.5|3201|3188|3201|3188.5|3198|3186|19
1689581700000|2023-07-17 08:15:00||3188.8||3189.3||3189.5||3188|8
1689582000000|2023-07-17 08:20:00|3201.5|3188.5|3206|3191.5|3206|3191.5|3201.5|3187.8|2
1689582300000|2023-07-17 08:25:00|3208|3192|3208.8|3194|3208.8|3194|3208|3191.5|0
1689582600000|2023-07-17 08:30:00|3209|3194.5|3210.3|3193.3|3211.8|3194.8|3209|3193.3|0
1689582900000|2023-07-17 08:35:00|3210|3192.5|3211|3195.5|3211.8|3195.5|3207.3|3191|0
1689583200000|2023-07-17 08:40:00|3210.8||3209.3||3210.8||3209.3||0
1689583500000|2023-07-17 08:45:00|3209||3209||3209.3||3208.8||5
1689583800000|2023-07-17 08:50:00|3208||3208||3208||3208||0
1689584100000|2023-07-17 08:55:00|3209.3||3208.8||3209.3||3208.8||2
1689584400000|2023-07-17 09:00:00|3208.5|3193.5|3205|3190.3|3208.5|3193.5|3205|3190|2
1689584700000|2023-07-17 09:05:00|3204.8|3189.8|3204.3|3189.8|3204.8|3190.3|3204.3|3189.3|0
1689585000000|2023-07-17 09:10:00||3190||3195||3195||3189|0
1689585300000|2023-07-17 09:15:00|||||||||1
1689585600000|2023-07-17 09:20:00|3199|3190.5|3204.3|3190.3|3204.3|3190.5|3199|3190.3|3
1689585900000|2023-07-17 09:25:00|3207|3190|3207.5|3190.5|3207.5|3191.8|3207|3189.5|0
1689586200000|2023-07-17 09:30:00|3207|3190.3|3206.8|3190.5|3207.3|3190.5|3206.8|3189.8|0
1689586500000|2023-07-17 09:35:00|3207|3190.8|3206.8|3190.3|3207.3|3191.3|3206.8|3190.3|0
1689586800000|2023-07-17 09:40:00|3206.5|3190.5|3205.5|3189.5|3206.5|3190.5|3203.8|3189.5|0
1689587100000|2023-07-17 09:45:00|3205.3|3189|3202.8|3186.8|3205.3|3189.5|3202.8|3186.8|6
1689587400000|2023-07-17 09:50:00|3202.5|3186.5|3201|3185.5|3202.5|3186.5|3200.8|3185.5|0
1689587700000|2023-07-17 09:55:00|3198|3184.8|3196|3184.8|3198|3184.8|3196|3184.5|1
1689588000000|2023-07-17 10:00:00||3185.3||3185.8||3185.8||3185.3|0
1689588300000|2023-07-17 10:05:00|3198|3186|3201|3186|3201|3186.3|3198|3185.8|0
1689588600000|2023-07-17 10:10:00|3200.8|3185.5|3200.3|3184.5|3200.8|3185.5|3200.3|3184.5|0
1689588900000|2023-07-17 10:15:00|3201|3184.8|3201|3185.8|3201|3185.8|3201|3184.5|0
1689589200000|2023-07-17 10:20:00||3186||3186||3186||3186|0
1689589800000|2023-07-17 10:30:00||3185.8||3185.8||3185.8||3185.8|0
1689590100000|2023-07-17 10:35:00|3200.5|3184.5|3200.3|3184.8|3201|3184.8|3200.3|3184.3|12
1689590400000|2023-07-17 10:40:00|3201|3184.3|3200|3184.8|3201|3186.5|3200|3184|19
1689590700000|2023-07-17 10:45:00|3198.8|3184.3|3198|3184.5|3198.8|3184.5|3198|3184.3|0
1689591000000|2023-07-17 10:50:00||3184.3||3184.5||3185.8||3184.3|0
1689591300000|2023-07-17 10:55:00|3197.8|3184.8|3197.8|3184.5|3197.8|3184.8|3197.5|3184.5|0
1689591600000|2023-07-17 11:00:00|3197.5|3181.5|3197|3181|3197.5|3181.5|3197|3181|1
1689591900000|2023-07-17 11:05:00|3196.8|3180.3|3193|3180|3196.8|3180.3|3193|3177.5|3
1689592200000|2023-07-17 11:10:00|3191.8|3180.3|3189.8|3180.3|3191.8|3180.3|3189.8|3180|22
1689592500000|2023-07-17 11:15:00|3191|3180.5|3191|3180.5|3191|3180.5|3191|3180.5|0
1689593100000|2023-07-17 11:25:00|3190.8|3180.3|3190.8|3178.8|3190.8|3180.3|3190.8|3178|9
1689593400000|2023-07-17 11:30:00|3190.5|3177.5|3187.8|3176.8|3190.5|3177.5|3187.8|3176.3|0
1689594000000|2023-07-17 11:40:00|3187.5|3176.3|3186|3174.5|3187.5|3176.3|3186|3174.5|4
1689594300000|2023-07-17 11:45:00|3185.8|3174.8|3184|3173|3186|3174.8|3184|3173|12
1689594600000|2023-07-17 11:50:00|3185.8|3172.8|3185.5|3172.8|3185.8|3172.8|3185.5|3172.8|0
1689594900000|2023-07-17 11:55:00|3185.3|3172.5|3181|3165|3185.5|3172.5|3175|3165|85
1689595200000|2023-07-17 12:00:00|3180.8|3165.3|3180.5|3164.8|3181|3165.8|3180.5|3164.8|0
1689595500000|2023-07-17 12:05:00|3180|3165|3180|3168.3|3180|3168.3|3180|3165|0
1689595800000|2023-07-17 12:10:00|3176.3|3166.5|3175|3164.5|3179.8|3167|3174|3164.5|40
1689596100000|2023-07-17 12:15:00|3174|3156|3166|3156|3174|3156.8|3163.5|3154.5|65
1689596400000|2023-07-17 12:20:00|3169.5|3157|3171.1|3162.1|3171.1|3162.1|3166.5|3156|41
1689596700000|2023-07-17 12:25:00|3170.1|3162.4|3170.1|3159.1|3170.1|3162.4|3169.9|3158.9|23
1689597000000|2023-07-17 12:30:00|3169.1|3158.9|3169.1|3158.9|3169.1|3161.9|3168.1|3158.6|31
1689597300000|2023-07-17 12:35:00|3166.9|3157.1|3172.1|3156.1|3173.6|3161.1|3166.9|3156.1|19
1689597600000|2023-07-17 12:40:00|3170.9|3155.9|3162.1|3152.9|3170.9|3156.1|3162.1|3152.9|16
1689597900000|2023-07-17 12:45:00|3166.1|3153.4|3170.4|3156.9|3170.6|3157.1|3166.1|3153.4|2
1689598200000|2023-07-17 12:50:00|3172.1|3157.1|3170.1|3158.4|3172.1|3158.4|3170.1|3157.1|0
1689598500000|2023-07-17 12:55:00|3169.1|3159.1|3172.1|3158.4|3172.1|3159.1|3169.1|3158.4|10
1689598800000|2023-07-17 13:00:00|3171.9|3158.6|3172.1|3158.6|3172.1|3158.9|3171.6|3158.6|0
1689599100000|2023-07-17 13:05:00|3168.1|3158.4|3166.4|3156.4|3168.1|3158.6|3166.4|3156.4|15
1689599400000|2023-07-17 13:10:00|3168.1|3156.1|3163.1|3150.9|3172.1|3157.9|3160.1|3150.9|165
1689599700000|2023-07-17 13:15:00|3162.1|3151.4|3160.1|3149.1|3163.1|3152.1|3157.6|3148.6|22
1689600000000|2023-07-17 13:20:00|3157.1|3148.6|3160.1|3148.6|3160.1|3148.6|3157.1|3148.6|19
1689600300000|2023-07-17 13:25:00|3159.1|3149.1|3159.1|3149.6|3160.1|3151.1|3158.6|3149.1|44
1689600600000|2023-07-17 13:30:00|3158.1|3149.1|3158.1|3149.1|3160.1|3150.1|3158.1|3148.6|30
1689600900000|2023-07-17 13:35:00|3160.1|3149.4|3158.9|3145.6|3160.1|3149.6|3155.1|3144.6|160
1689601200000|2023-07-17 13:40:00|3155.1|3145.9|3152.1|3141.6|3159.1|3146.4|3152.1|3141.6|46
1689601500000|2023-07-17 13:45:00|3159.1|3142.1|3157.1|3147.4|3159.1|3147.4|3152.9|3142.1|40
1689601800000|2023-07-17 13:50:00||3147.6||3147.4||3148.1||3147.1|1
1689602100000|2023-07-17 13:55:00|3156.1|3147.1|3160.1|3147.4|3160.1|3148.6|3156.1|3147.1|23
1689602700000|2023-07-17 14:05:00||3148.1||3148.1||3148.1||3148.1|0
1689603000000|2023-07-17 14:10:00|3162.1|3148.4|3159.1|3148.4|3162.1|3149.1|3156.6|3148.4|14
1689603300000|2023-07-17 14:15:00|3158.6|3147.6|3159.6|3145.4|3160.1|3149.4|3157.4|3145.4|15
1689664500000|2023-07-18 07:15:00|3159.6|3145.4|3159.6|3145.4|3159.6|3145.4|3159.6|3145.4|0
1689665700000|2023-07-18 07:35:00|3169.1|3158.1|3175.1|3157.4|3176.1|3167.6|3169.1|3157.4|16
1689666000000|2023-07-18 07:40:00|3175.4|3158.1|3175.6|3160.1|3175.6|3160.1|3167.1|3158.1|0
1689666300000|2023-07-18 07:45:00|3173.9|3159.9|3172.1|3155.9|3175.6|3159.9|3171.4|3155.6|10
1689666600000|2023-07-18 07:50:00|3171.9|3157.1|3171.4|3155.4|3171.9|3157.1|3171.4|3155.4|0
1689666900000|2023-07-18 07:55:00|3172.1|3155.6|3171.1|3155.4|3172.6|3155.9|3171.1|3155.1|0
1689667200000|2023-07-18 08:00:00||3155.6||3155.9||3155.9||3155.6|0
1689667500000|2023-07-18 08:05:00|3172.4|3156.6|3176.1|3161.1|3176.1|3161.4|3172.4|3156.1|1
1689667800000|2023-07-18 08:10:00|3175.9|3160.9|3175.9|3161.9|3175.9|3163.1|3175.9|3160.9|0
1689668100000|2023-07-18 08:15:00|3172.1|3161.6|3171.9|3157.4|3172.1|3162.1|3170.1|3157.4|1
1689668400000|2023-07-18 08:20:00|3171.6|3156.6|3167.1|3150.6|3171.6|3161.1|3166.6|3150.6|1
1689668700000|2023-07-18 08:25:00|3164.6|3149.6|3169.1|3153.1|3169.1|3153.1|3159.1|3148.9|0
1689669000000|2023-07-18 08:30:00|3171.1|3153.4|3172.1|3155.9|3172.1|3155.9|3171.1|3153.4|1
1689669300000|2023-07-18 08:35:00|3174.1|3156.9|3175.1|3161.4|3175.1|3161.4|3174.1|3156.9|20
1689669600000|2023-07-18 08:40:00||3161.6||3160.4||3162.4||3160.1|0
1689669900000|2023-07-18 08:45:00|3174.9|3159.9|3169.1|3157.1|3174.9|3160.9|3169.1|3157.1|5
1689670200000|2023-07-18 08:50:00|3168.9|3156.9|3168.9|3154.9|3168.9|3158.1|3168.9|3154.9|0
1689670500000|2023-07-18 08:55:00|3168.6|3154.1|3168.6|3152.4|3168.9|3154.4|3168.1|3152.4|0
1689670800000|2023-07-18 09:00:00|3167.9|3152.1|3164.9|3148.6|3167.9|3152.1|3164.9|3148.4|21
1689671100000|2023-07-18 09:05:00|3165.1|3148.9|3166.6|3150.9|3166.6|3150.9|3165.1|3148.9|15
1689671400000|2023-07-18 09:10:00|3172.1|3150.6|3173.1|3158.4|3173.1|3163.9|3172.1|3150.6|15
1689671700000|2023-07-18 09:15:00|3172.1|3158.9|3171.9|3157.6|3172.1|3159.1|3171.9|3156.1|0
1689672000000|2023-07-18 09:20:00||3157.9||3159.6||3159.6||3157.9|75
1689672300000|2023-07-18 09:25:00||3160.1||3159.9||3160.6||3159.9|125
1689672600000|2023-07-18 09:30:00|||||||||25
1689672900000|2023-07-18 09:35:00||3163.1||3159.9||3163.1||3159.9|1
1689673200000|2023-07-18 09:40:00|3171.1|3159.1|3170.6|3156.4|3171.9|3159.1|3170.6|3156.4|25
1689673500000|2023-07-18 09:45:00|3170.4||3170.1||3170.4||3170.1||20
1689673800000|2023-07-18 09:50:00|3168.6|3154.6|3166.9|3154.6|3168.6|3154.6|3166.9|3154.6|1
1689674400000|2023-07-18 10:00:00|3167.6|3156.1|3165.9|3153.6|3167.6|3156.1|3165.9|3153.6|23
1689674700000|2023-07-18 10:05:00|3167.4|3153.9|3169.4|3155.6|3169.4|3155.6|3165.6|3153.6|25
1689675000000|2023-07-18 10:10:00|3169.6|3155.9|3171.1|3160.6|3171.9|3161.6|3169.6|3155.9|5
1689675300000|2023-07-18 10:15:00|3172.1|3162.1|3176.1|3167.1|3176.1|3167.1|3172.1|3162.1|9
1689675600000|2023-07-18 10:20:00|3180.6|3167.4|3181.1|3170.1|3181.1|3171.9|3180.6|3167.4|29
1689675900000|2023-07-18 10:25:00|3180.9|3169.4|3182.1|3172.1|3182.1|3172.1|3175.9|3167.1|35
1689676200000|2023-07-18 10:30:00|3184.4|3172.4|3186.9|3173.1|3186.9|3173.4|3184.4|3172.4|12
1689676500000|2023-07-18 10:35:00|3185.1|3173.4|3195.1|3179.9|3196.9|3179.9|3185.1|3173.4|123
1689676800000|2023-07-18 10:40:00|3196.9|3181.9|3198.1|3185.1|3198.6|3185.1|3195.1|3181.4|65
1689677100000|2023-07-18 10:45:00|3197.1|3186.1|3196.1|3182.1|3197.1|3187.6|3196.1|3182.1|0
1689677400000|2023-07-18 10:50:00|3196.4|3182.4|3196.1|3182.1|3197.1|3184.1|3196.1|3181.9|0
1689677700000|2023-07-18 10:55:00|3194.6|3180.6|3197.1|3184.9|3197.1|3185.4|3194.6|3180.6|0
1689678000000|2023-07-18 11:00:00||3184.6||3185.1||3187.1||3183.4|4
1689678300000|2023-07-18 11:05:00|3196.9|3185.9|3197.1|3184.1|3197.1|3186.4|3196.9|3184.1|3
1689678600000|2023-07-18 11:10:00|3192.6|3184.6|3197.1|3184.1|3197.1|3185.1|3192.6|3184.1|25
1689678900000|2023-07-18 11:15:00|3197.9|3187.1|3199.6|3185.9|3199.6|3187.1|3197.9|3184.1|21
1689679200000|2023-07-18 11:20:00|3199.9|3186.4|3204.9|3190.9|3207.4|3194.1|3199.9|3186.4|10
1689679500000|2023-07-18 11:25:00|3208.1|3192.4|3208.1|3193.9|3211.9|3197.1|3206.6|3192.4|25
1689679800000|2023-07-18 11:30:00|3207.9|3194.1|3205.9|3194.1|3207.9|3194.1|3205.9|3194.1|0
1689680100000|2023-07-18 11:35:00|3205.6|3190.9|3202.4|3191.1|3205.6|3194.1|3202.1|3188.6|17
1689680400000|2023-07-18 11:40:00|3202.6|3191.4|3202.9|3189.9|3202.9|3191.6|3202.6|3189.9|0
1689680700000|2023-07-18 11:45:00||3190.4||3189.4||3190.6||3189.1|25
1689681000000|2023-07-18 11:50:00|3202.6|3189.6|3205.9|3195.1|3205.9|3195.1|3202.6|3189.6|1
1689681300000|2023-07-18 11:55:00|3206.6|3192.1|3206.9|3194.1|3206.9|3194.1|3206.6|3191.9|1
1689681600000|2023-07-18 12:00:00|3206.1|3192.1|3206.9|3193.1|3206.9|3193.1|3206.1|3192.1|25
1689681900000|2023-07-18 12:05:00|3207.1|3193.6|3206.6|3196.6|3207.9|3196.6|3206.6|3193.6|0
1689682200000|2023-07-18 12:10:00|3207.9|3197.1|3210.4|3197.1|3210.4|3197.1|3207.9|3197.1|27
1689682500000|2023-07-18 12:15:00|3208.6|3194.4|3207.6|3193.9|3208.6|3194.4|3207.6|3193.6|0
1689682800000|2023-07-18 12:20:00|3207.4|3193.6|3209.4|3195.1|3209.4|3195.6|3205.1|3193.1|26
1689683100000|2023-07-18 12:25:00|3208.6|3195.4|3207.4|3193.9|3208.6|3195.4|3207.1|3193.1|0
1689683400000|2023-07-18 12:30:00|3207.1|3193.6|3204.1|3192.6|3207.1|3193.6|3204.1|3192.1|0
1689683700000|2023-07-18 12:35:00||3192.1||3192.1||3192.1||3192.1|0
1689684000000|2023-07-18 12:40:00||3192.4||3192.9||3192.9||3192.1|24
1689684300000|2023-07-18 12:45:00|3203.9|3193.6|3204.1|3190.6|3204.1|3193.6|3203.9|3189.9|25
1689684600000|2023-07-18 12:50:00||3190.9||3190.6||3190.9||3190.1|0
1689684900000|2023-07-18 12:55:00||3190.1||3190.1||3190.1||3190.1|3
1689685200000|2023-07-18 13:00:00|3205.9|3190.4|3205.9|3192.4|3205.9|3193.1|3202.1|3190.1|42
1689685500000|2023-07-18 13:05:00|3205.6|3191.6|3207.6|3194.1|3207.6|3194.1|3202.1|3191.6|57
1689685800000|2023-07-18 13:10:00|3207.4|3191.9|3203.6|3189.4|3207.4|3191.9|3203.6|3189.4|10
1689686100000|2023-07-18 13:15:00|3203.4|3189.1|3202.9|3189.4|3203.4|3189.4|3198.1|3189.1|0
1689686400000|2023-07-18 13:20:00|3202.6|3189.1|3202.4|3189.1|3202.6|3189.1|3202.4|3189.1|0
1689686700000|2023-07-18 13:25:00|3202.1|3188.6|3202.4|3189.1|3202.4|3189.1|3202.1|3187.9|10
1689687000000|2023-07-18 13:30:00|3202.1|3191.1|3202.4|3191.1|3202.4|3191.1|3202.1|3191.1|0
1689687300000|2023-07-18 13:35:00|3205.9|3194.6|3203.9|3190.1|3206.9|3194.6|3203.9|3189.6|12
1689687600000|2023-07-18 13:40:00|3204.1|3190.4|3206.1|3191.9|3206.1|3191.9|3204.1|3190.1|4
1689687900000|2023-07-18 13:45:00|3205.1|3191.1|3204.1|3190.4|3205.1|3191.1|3204.1|3190.4|5
1689688200000|2023-07-18 13:50:00||3191.1||3191.6||3191.6||3191.1|8
1689688500000|2023-07-18 13:55:00|3205.1|3193.9|3205.4|3194.6|3207.1|3194.6|3205.1|3193.9|3
1689688800000|2023-07-18 14:00:00|3207.1|3198.1|3208.4|3194.6|3208.4|3199.6|3207.1|3194.6|20
1689689400000|2023-07-18 14:10:00|3208.1|3188.1|3207.1|3188.1|3208.4|3188.1|3207.1|3188.1|0
1689689700000|2023-07-18 14:15:00|3206.1|3184.4|3205.1|3185.1|3206.1|3185.1|3205.1|3184.4|2
1689752400000|2023-07-19 07:40:00|3222.1|3212.4|3226.9|3215.1|3227.1|3215.1|3222.1|3212.4|0
1689752700000|2023-07-19 07:45:00|3228.1||3228.1||3228.1||3228.1||1
1689753000000|2023-07-19 07:50:00|3227.6|3213.4|3225.4|3210.9|3228.1|3213.4|3225.4|3208.4|58
1689753300000|2023-07-19 07:55:00|3225.6|3211.1|3226.4|3208.9|3226.6|3212.1|3225.6|3208.6|31
1689753600000|2023-07-19 08:00:00|3226.6|3209.4|3226.6|3215.6|3226.6|3215.6|3226.6|3208.9|45
1689753900000|2023-07-19 08:05:00|3229.1|3215.9|3228.9|3215.9|3229.1|3216.4|3228.9|3215.9|58
1689754200000|2023-07-19 08:10:00|3227.9|3216.1|3226.6|3217.1|3229.1|3217.1|3226.6|3216.1|0
1689754500000|2023-07-19 08:15:00|3229.1|3216.6|3229.1|3216.1|3229.1|3216.6|3229.1|3216.1|86
1689754800000|2023-07-19 08:20:00|3228.9|3215.9|3221.6|3207.6|3228.9|3215.9|3221.6|3206.1|30
1689755100000|2023-07-19 08:25:00|3223.6|3207.9|3223.6|3207.4|3224.6|3208.9|3222.9|3207.4|46
1689755400000|2023-07-19 08:30:00|3222.4|3206.6|3220.6|3205.6|3223.6|3207.4|3219.6|3204.9|0
1689755700000|2023-07-19 08:35:00||3205.9||3205.6||3206.1||3205.6|17
1689756000000|2023-07-19 08:40:00|3222.9|3205.9|3222.9|3208.9|3223.6|3209.1|3222.9|3205.9|0
1689756300000|2023-07-19 08:45:00|3222.4|3208.6|3223.6|3206.6|3223.6|3208.6|3215.1|3206.6|51
1689756600000|2023-07-19 08:50:00|3224.1|3207.1|3225.9|3208.6|3225.9|3208.6|3224.1|3207.1|200
1689756900000|2023-07-19 08:55:00|3226.1|3208.9|3226.1|3208.9|3226.1|3210.9|3226.1|3208.9|0
1689757200000|2023-07-19 09:00:00|3225.9|3209.4|3227.1|3214.6|3227.1|3214.6|3217.1|3208.1|101
1689757500000|2023-07-19 09:05:00|3223.1|3214.1|3227.1|3215.1|3227.1|3215.1|3223.1|3213.1|16
1689757800000|2023-07-19 09:10:00|3229.1|3215.4|3231.1|3219.1|3231.1|3219.1|3229.1|3215.1|5
1689758100000|2023-07-19 09:15:00|||||||||150
1689758400000|2023-07-19 09:20:00||3217.1||3216.9||3217.1||3215.1|0
1689758700000|2023-07-19 09:25:00|3226.1|3216.6|3231.1|3215.4|3231.1|3218.1|3226.1|3215.1|11
1689759000000|2023-07-19 09:30:00||3216.1||3216.4||3216.9||3215.6|20
1689759300000|2023-07-19 09:35:00||3216.9||3219.1||3219.1||3216.9|0
1689759600000|2023-07-19 09:40:00||3217.6||3218.9||3220.6||3217.4|26
1689759900000|2023-07-19 09:45:00|3230.9|3218.6|3229.6|3214.4|3230.9|3218.9|3227.4|3214.4|31
1689760200000|2023-07-19 09:50:00|3229.4|3215.6|3225.4|3210.4|3229.4|3215.6|3224.9|3209.4|29
1689760500000|2023-07-19 09:55:00|3226.1|3210.9|3228.1|3213.1|3229.1|3214.1|3226.1|3210.9|25
1689760800000|2023-07-19 10:00:00|3228.6||3227.1||3229.1||3227.1||0
1689761100000|2023-07-19 10:05:00||3212.9||3214.9||3214.9||3212.1|5
1689761400000|2023-07-19 10:10:00|3229.1|3214.1|3229.1|3216.1|3229.1|3216.1|3229.1|3213.6|0
1689761700000|2023-07-19 10:15:00|3230.1|3221.1|3231.1|3221.1|3231.1|3221.1|3230.1|3221.1|170
1689762000000|2023-07-19 10:20:00|3232.1|3223.1|3235.1|3219.1|3236.9|3224.1|3232.1|3219.1|152
1689762300000|2023-07-19 10:25:00|3234.6|3218.9|3232.1|3218.6|3234.6|3219.1|3232.1|3218.1|50
1689762600000|2023-07-19 10:30:00||3218.1||3222.1||3222.1||3218.1|2
1689762900000|2023-07-19 10:35:00|3234.6|3224.1|3235.1|3224.1|3235.1|3224.1|3234.6|3224.1|123
1689763200000|2023-07-19 10:40:00|3235.9|3222.9|3238.6|3224.4|3238.6|3224.4|3235.9|3222.1|2
1689763500000|2023-07-19 10:45:00|3239.1|3226.1|3234.1|3221.9|3239.6|3226.1|3234.1|3221.4|11
1689763800000|2023-07-19 10:50:00|3236.1|3222.1|3242.1|3229.9|3242.1|3229.9|3236.1|3222.1|21
1689764100000|2023-07-19 10:55:00|3243.1|3231.1|3243.1|3230.1|3243.6|3231.4|3243.1|3229.4|0
1689764400000|2023-07-19 11:00:00|3244.6|3230.4|3243.1|3229.1|3245.1|3231.1|3242.9|3229.1|103
1689764700000|2023-07-19 11:05:00|3242.9|3229.4|3243.1|3229.1|3243.9|3229.4|3242.6|3229.1|0
1689765000000|2023-07-19 11:10:00|3244.6|3235.1|3244.6|3230.1|3244.6|3235.1|3244.6|3229.1|34
1689765300000|2023-07-19 11:15:00|3243.9|3229.9|3241.9|3229.6|3243.9|3229.9|3241.9|3225.9|12
1689765600000|2023-07-19 11:20:00|3241.4|3228.6|3238.6|3226.4|3241.4|3228.6|3237.9|3222.9|2
1689765900000|2023-07-19 11:25:00|3238.4|3225.6|3237.4|3227.6|3238.4|3227.9|3237.1|3222.1|10
1689766200000|2023-07-19 11:30:00|3238.1|3227.9|3235.9|3224.1|3238.1|3227.9|3234.4|3223.6|94
1689766500000|2023-07-19 11:35:00|3236.6|3224.4|3238.4|3226.6|3238.4|3226.6|3236.6|3224.4|0
1689766800000|2023-07-19 11:40:00|3238.1|3224.1|3238.1|3225.9|3238.1|3225.9|3238.1|3224.1|30
1689767100000|2023-07-19 11:45:00|3236.6|3225.1|3236.1|3222.1|3236.9|3225.1|3236.1|3222.1|0
1689767400000|2023-07-19 11:50:00|3237.6|3228.1|3240.9|3230.1|3240.9|3230.1|3237.6|3223.9|3
1689767700000|2023-07-19 11:55:00|3240.4|3227.1|3238.4|3226.4|3240.6|3227.1|3238.4|3224.1|1
1689768000000|2023-07-19 12:00:00|3241.1|3228.6|3238.9|3224.9|3242.1|3233.6|3235.1|3224.1|41
1689768300000|2023-07-19 12:05:00|3238.4|3224.6|3238.4|3224.1|3238.6|3224.6|3236.6|3221.6|0
1689768600000|2023-07-19 12:10:00|3237.9|3223.9|3238.4|3223.9|3238.4|3223.9|3237.9|3223.9|6
1689768900000|2023-07-19 12:15:00|3242.1|3224.6|3242.1|3228.4|3242.4|3232.1|3242.1|3224.6|55
1689769200000|2023-07-19 12:20:00|3243.1|3228.6|3245.4|3230.9|3245.9|3231.6|3242.6|3228.6|1
1689769500000|2023-07-19 12:25:00|3245.1|3231.1|3246.6|3232.6|3247.1|3234.1|3245.1|3231.1|0
1689769800000|2023-07-19 12:30:00|3246.4|3232.4|3247.1|3233.1|3247.1|3233.1|3246.1|3232.1|0
1689770100000|2023-07-19 12:35:00|3246.9|3233.4|3246.9|3233.4|3246.9|3233.4|3246.9|3233.4|5
1689770400000|2023-07-19 12:40:00|3243.1|3233.1|3246.9|3232.6|3246.9|3233.1|3243.1|3232.1|15
1689770700000|2023-07-19 12:45:00|3247.1|3232.9|3250.4|3235.9|3250.4|3235.9|3247.1|3232.9|2
1689771000000|2023-07-19 12:50:00|3251.6|3242.1|3248.1|3234.4|3251.6|3242.1|3246.1|3234.4|20
1689771300000|2023-07-19 12:55:00|3247.9|3234.1|3246.9|3232.6|3247.9|3234.1|3246.4|3231.9|0
1689771600000|2023-07-19 13:00:00|3246.4|3232.4|3246.1|3233.6|3246.9|3233.6|3245.6|3231.6|0
1689771900000|2023-07-19 13:05:00|3246.6|3234.4|3246.1|3232.4|3246.6|3234.4|3246.1|3231.6|0
1689772200000|2023-07-19 13:10:00|3245.9|3232.1|3245.9|3231.4|3245.9|3232.1|3244.9|3229.1|44
1689772500000|2023-07-19 13:15:00|3245.6|3231.1|3244.1|3229.9|3245.6|3231.1|3242.9|3229.1|0
1689772800000|2023-07-19 13:20:00|3243.9|3229.6|3244.1|3229.9|3244.1|3229.9|3242.4|3228.6|0
1689773100000|2023-07-19 13:25:00|3243.9|3227.9|3243.1|3227.4|3243.9|3229.1|3243.1|3227.1|0
1689773400000|2023-07-19 13:30:00||3227.6||3228.6||3229.6||3227.6|0
1689773700000|2023-07-19 13:35:00|3242.1|3228.9|3242.1|3228.9|3242.1|3229.1|3242.1|3228.9|5
1689774000000|2023-07-19 13:40:00|3241.9|3229.1|3241.6|3228.9|3241.9|3229.6|3241.6|3228.9|0
1689774300000|2023-07-19 13:45:00||3229.1||3228.9||3229.1||3228.9|2
1689774600000|2023-07-19 13:50:00|3240.9|3227.6|3240.4|3224.4|3241.1|3227.9|3240.4|3224.4|14
1689774900000|2023-07-19 13:55:00|3240.1|3224.1|3239.1|3224.1|3241.1|3224.9|3239.1|3223.4|4
1689775200000|2023-07-19 14:00:00|3241.4||3241.4||3241.4||3241.1||10
1689775500000|2023-07-19 14:05:00|3243.4||3242.6||3243.4||3242.6||0
1689775800000|2023-07-19 14:10:00|3242.4|3224.4|3242.4|3225.4|3242.4|3225.4|3242.4|3224.4|0
1689776100000|2023-07-19 14:15:00||3226.1||3227.1||3227.1||3226.1|0
1689837300000|2023-07-20 07:15:00|3242.4|3227.1|3242.4|3227.1|3242.4|3227.1|3242.4|3227.1|0
1689838800000|2023-07-20 07:40:00|3250.1|3241.4|3248.1|3237.4|3252.1|3242.6|3247.1|3237.4|50
1689839100000|2023-07-20 07:45:00|3247.6|3238.6|3250.1|3235.6|3251.1|3242.9|3247.1|3235.4|12
1689839400000|2023-07-20 07:50:00|3246.1|3235.9|3250.1|3234.6|3250.1|3241.9|3246.1|3234.4|3
1689839700000|2023-07-20 07:55:00|3247.1|3234.9|3249.9|3236.1|3250.1|3236.4|3247.1|3234.9|18
1689840000000|2023-07-20 08:00:00|3250.1|3237.4|3254.1|3241.1|3254.1|3241.9|3250.1|3237.4|63
1689840300000|2023-07-20 08:05:00|3256.9|3242.4|3256.4|3243.1|3258.1|3243.4|3256.4|3242.4|10
1689840600000|2023-07-20 08:10:00|3255.6|3242.6|3256.9|3242.9|3256.9|3242.9|3255.6|3241.9|0
1689840900000|2023-07-20 08:15:00|3254.1|3243.4|3254.1|3241.4|3254.1|3243.4|3254.1|3241.4|1
1689841200000|2023-07-20 08:20:00|3256.9|3241.6|3255.9|3243.4|3256.9|3244.4|3255.9|3241.4|10
1689841500000|2023-07-20 08:25:00|3255.6|3242.9|3260.6|3246.1|3260.6|3246.1|3255.6|3241.9|26
1689841800000|2023-07-20 08:30:00|3260.4|3245.9|3259.6|3245.6|3260.4|3245.9|3259.6|3245.6|7
1689842100000|2023-07-20 08:35:00|3259.4|3245.4|3260.1|3245.6|3260.1|3245.6|3259.1|3245.4|15
1689842400000|2023-07-20 08:40:00|3259.4|3244.1|3252.1|3240.4|3259.6|3244.1|3252.1|3240.4|15
1689842700000|2023-07-20 08:45:00|3251.9||3251.1||3251.9||3251.1||0
1689843000000|2023-07-20 08:50:00|3250.9|3236.6|3248.4|3236.1|3250.9|3236.9|3248.4|3236.1|1
1689843300000|2023-07-20 08:55:00|3248.1|3235.4|3246.6|3233.6|3248.1|3235.4|3246.6|3233.6|1
1689843600000|2023-07-20 09:00:00|3246.4|3233.1|3246.4|3232.1|3246.4|3233.1|3246.4|3232.1|28
1689843900000|2023-07-20 09:05:00|3245.1|3232.6|3245.1|3232.6|3245.1|3232.6|3244.1|3232.6|10
1689844200000|2023-07-20 09:10:00|3244.9|3232.1|3242.1|3230.4|3245.1|3232.1|3242.1|3230.4|6
1689844800000|2023-07-20 09:20:00|||||||||1
1689845100000|2023-07-20 09:25:00|||||||||1
1689845400000|2023-07-20 09:30:00|3241.1||3241.1||3241.1||3241.1||0
1689845700000|2023-07-20 09:35:00|3242.1|3233.1|3245.6|3234.1|3245.6|3234.4|3242.1|3233.1|22
1689846000000|2023-07-20 09:40:00|3244.9|3230.4|3242.1|3228.6|3244.9|3230.4|3242.1|3228.1|31
1689846300000|2023-07-20 09:45:00|3241.9|3228.9|3241.6|3227.1|3241.9|3228.9|3241.6|3225.4|77
1689846600000|2023-07-20 09:50:00|3241.4|3227.4|3241.1|3226.9|3241.9|3227.4|3240.4|3225.4|10
1689846900000|2023-07-20 09:55:00|3241.4|3227.1|3241.6|3227.9|3242.4|3228.1|3241.4|3227.1|10
1689847200000|2023-07-20 10:00:00|3241.4|3227.6|3238.9|3225.1|3241.4|3227.6|3238.9|3225.1|0
1689847500000|2023-07-20 10:05:00|3239.9|3225.4|3237.4|3223.4|3239.9|3225.4|3237.4|3223.4|20
1689847800000|2023-07-20 10:10:00|3237.1|3223.1|3237.6|3223.6|3237.9|3223.6|3236.9|3222.9|12
1689848100000|2023-07-20 10:15:00|3237.4||3237.9||3237.9||3237.4||0
1689848400000|2023-07-20 10:20:00|3238.1|3223.9|3238.6|3224.4|3238.9|3224.4|3237.9|3223.9|0
1689848700000|2023-07-20 10:25:00|3238.9||3238.9||3238.9||3238.9||0
1689849000000|2023-07-20 10:30:00|3239.1|3225.1|3240.1|3226.6|3240.1|3226.9|3239.1|3225.1|21
1689849300000|2023-07-20 10:35:00|3241.1|3226.4|3240.9|3227.1|3241.1|3227.1|3240.9|3226.1|15
1689849600000|2023-07-20 10:40:00|3240.6|3226.9|3240.9|3226.9|3240.9|3226.9|3240.6|3226.9|0
1689849900000|2023-07-20 10:45:00|3240.6|3226.6|3240.4|3226.6|3240.6|3226.6|3240.4|3226.6|2
1689850200000|2023-07-20 10:50:00|3240.6||3240.6||3240.9||3240.6||0
1689851100000|2023-07-20 11:05:00|3240.4|3227.1|3240.4|3229.6|3240.4|3229.6|3240.4|3227.1|3
1689851400000|2023-07-20 11:10:00|3240.6||3240.6||3240.6||3240.1||0
1689851700000|2023-07-20 11:15:00|||||||||8
1689852000000|2023-07-20 11:20:00|3240.4||3240.4||3240.4||3240.1||0
1689852300000|2023-07-20 11:25:00|3240.1|3226.1|3240.4|3226.4|3240.6|3226.4|3239.6|3225.6|2
1689852600000|2023-07-20 11:30:00|3240.6||3240.6||3240.6||3240.4||40
1689852900000|2023-07-20 11:35:00|3241.1|3226.6|3241.1|3227.1|3241.1|3227.1|3241.1|3226.6|0
1689854100000|2023-07-20 11:55:00|3243.1|3231.6|3243.1|3231.9|3243.1|3231.9|3239.9|3231.6|0
1689854400000|2023-07-20 12:00:00|3244.9|3232.6|3247.4|3236.6|3247.6|3236.6|3240.1|3232.6|40
1689854700000|2023-07-20 12:05:00|3247.1|3236.1|3246.9|3232.6|3247.1|3236.1|3246.9|3232.6|10
1689855000000|2023-07-20 12:10:00|3247.6|3232.4|3245.6|3230.9|3248.4|3233.1|3245.6|3230.9|10
1689855300000|2023-07-20 12:15:00||3230.4||3230.4||3230.4||3230.4|0
1689855600000|2023-07-20 12:20:00|3245.1|3237.4|3245.6|3230.4|3245.6|3237.4|3244.6|3230.4|0
1689855900000|2023-07-20 12:25:00|3242.4|3230.1|3240.6|3230.1|3242.6|3230.1|3240.6|3230.1|1
1689856200000|2023-07-20 12:30:00|3240.4|3227.6|3239.4|3227.6|3240.4|3227.6|3238.6|3227.6|5
1689856500000|2023-07-20 12:35:00|3239.6|3228.1|3240.6|3227.6|3240.6|3228.1|3239.6|3227.6|0
1689856800000|2023-07-20 12:40:00|3242.1|3227.9|3242.1|3228.9|3242.1|3229.1|3242.1|3227.9|0
1689857100000|2023-07-20 12:45:00|3240.9|3233.9|3242.1|3228.1|3242.1|3233.9|3239.4|3227.6|0
1689857400000|2023-07-20 12:50:00||3227.6||3227.9||3228.1||3227.6|10
1689857700000|2023-07-20 12:55:00||3228.1||3228.6||3228.9||3228.1|50
1689858000000|2023-07-20 13:00:00||3228.9||3230.1||3230.1||3228.9|0
1689858300000|2023-07-20 13:05:00|3238.6|3230.4|3244.9|3230.1|3244.9|3234.1|3238.6|3230.1|1
1689858600000|2023-07-20 13:10:00|3247.6|3230.4|3247.6|3235.1|3247.6|3236.1|3247.6|3230.1|1
1689858900000|2023-07-20 13:15:00|3251.4|3235.4|3253.6|3239.6|3254.4|3239.6|3251.4|3235.4|3
1689859200000|2023-07-20 13:20:00|3254.1|3240.4|3254.1|3241.1|3254.1|3241.1|3254.1|3239.6|0
1689859500000|2023-07-20 13:25:00|3250.6|3241.6|3260.1|3245.6|3260.6|3246.1|3250.6|3241.6|22
1689859800000|2023-07-20 13:30:00|3260.4|3244.1|3260.6|3245.1|3261.1|3246.1|3252.6|3243.9|20
1689860100000|2023-07-20 13:35:00|3260.4|3244.9|3259.6|3244.6|3260.6|3245.9|3259.6|3244.4|0
1689860400000|2023-07-20 13:40:00|3260.6|3244.9|3261.9|3247.9|3261.9|3247.9|3260.6|3244.9|6
1689860700000|2023-07-20 13:45:00|3261.4|3247.6|3261.4|3245.1|3261.9|3247.6|3261.1|3245.1|0
1689861000000|2023-07-20 13:50:00|3261.1|3246.6|3260.4|3245.1|3261.9|3246.6|3260.4|3245.1|0
1689861300000|2023-07-20 13:55:00|3260.1|3244.1|3261.4|3243.6|3261.4|3244.1|3258.6|3243.4|6
1689861600000|2023-07-20 14:00:00|3261.6|3239.6|3261.6|3239.6|3261.6|3239.6|3261.6|3239.6|3
1689861900000|2023-07-20 14:05:00|3261.1|3239.9|3261.1|3239.6|3261.1|3239.9|3261.1|3239.6|0
1689862200000|2023-07-20 14:10:00|3260.4||3257.9||3260.4||3257.9||0
1689862500000|2023-07-20 14:15:00|3257.6||3256.9||3257.6||3256.9||0
1689923700000|2023-07-21 07:15:00|3256.9|3239.6|3256.9|3239.6|3256.9|3239.6|3256.9|3239.6|0
1689924000000|2023-07-21 07:20:00|3278.6|3236.6|3278.6|3235.6|3278.6|3236.6|3278.6|3202.6|0
1689924300000|2023-07-21 07:25:00|3278.4|3202.6|3262.4|3236.9|3278.4|3236.9|3262.4|3202.6|1
1689924600000|2023-07-21 07:30:00|3262.6||3266.9||3276.4||3262.6||1
1689924900000|2023-07-21 07:35:00|3266.6|3244.4|3259.6|3246.6|3266.6|3252.6|3259.6|3236.9|28
1689925200000|2023-07-21 07:40:00|3257.6|3244.6|3259.6|3242.6|3262.6|3244.6|3251.9|3242.6|51
1689925500000|2023-07-21 07:45:00|3259.9|3236.9|3262.6|3248.6|3262.6|3251.1|3257.6|3236.9|60
1689925800000|2023-07-21 07:50:00|3263.6|3252.6|3261.6|3245.6|3267.1|3253.1|3257.1|3243.4|75
1689926100000|2023-07-21 07:55:00|3261.4|3245.4|3260.6|3246.6|3261.4|3246.6|3253.9|3245.4|12
1689926400000|2023-07-21 08:00:00|3260.9||3259.4||3260.9||3259.4||73
1689926700000|2023-07-21 08:05:00|3260.1||3259.6||3260.9||3259.6||0
1689927000000|2023-07-21 08:10:00|3258.6||3257.6||3259.1||3257.6||2
1689927300000|2023-07-21 08:15:00|3257.9|3246.1|3254.6|3244.6|3257.9|3246.1|3254.6|3239.6|92
1689927600000|2023-07-21 08:20:00|||||||||37
1689927900000|2023-07-21 08:25:00|3257.6||3257.6||3257.6||3257.6||1
1689928200000|2023-07-21 08:30:00|||||||||1
1689928500000|2023-07-21 08:35:00|3255.6|3244.9|3255.6|3244.6|3257.6|3244.9|3255.6|3244.6|4
1689928800000|2023-07-21 08:40:00|3257.6|3244.9|3259.4|3245.1|3259.4|3246.9|3257.4|3244.9|60
1689929100000|2023-07-21 08:45:00|3260.9|3245.4|3259.6|3246.6|3260.9|3249.6|3258.9|3245.4|22
1689929400000|2023-07-21 08:50:00|3259.4||3257.9||3260.1||3257.6||71
1689929700000|2023-07-21 08:55:00|3258.1||3260.1||3260.1||3257.6||30
1689930000000|2023-07-21 09:00:00|3260.6|3247.1|3260.6|3247.6|3260.6|3247.6|3260.6|3246.6|55
1689930300000|2023-07-21 09:05:00|3260.9|3248.6|3260.4|3248.6|3261.4|3248.6|3259.4|3248.6|5
1689930600000|2023-07-21 09:10:00|3260.9||3259.4||3261.4||3259.4||0
1689930900000|2023-07-21 09:15:00|3260.1|3249.6|3261.1|3248.9|3261.1|3249.6|3260.1|3248.6|8
1689931200000|2023-07-21 09:20:00|3261.6|3249.1|3261.6|3251.9|3261.6|3252.6|3261.4|3249.1|9
1689931500000|2023-07-21 09:25:00|3262.6|3252.9|3262.1|3252.9|3262.6|3253.6|3262.1|3252.9|99
1689931800000|2023-07-21 09:30:00|3263.1|3254.6|3266.1|3254.6|3266.1|3254.6|3263.1|3252.9|9
1689932100000|2023-07-21 09:35:00|3267.1|3256.6|3268.1|3259.6|3269.1|3259.6|3267.1|3256.6|8
1689932400000|2023-07-21 09:40:00|3267.9|3258.6|3271.4|3258.1|3271.6|3259.6|3267.9|3258.1|14
1689932700000|2023-07-21 09:45:00|3271.6|3259.6|3270.9|3258.1|3271.6|3259.6|3270.9|3258.1|0
1689933000000|2023-07-21 09:50:00|3269.6||3268.6||3271.6||3268.6||3
1689933300000|2023-07-21 09:55:00|3268.9|3258.6|3268.9|3258.6|3269.9|3258.9|3267.9|3258.6|14
1689933600000|2023-07-21 10:00:00|3268.6|3259.6|3271.6|3260.6|3272.1|3260.6|3268.6|3259.6|186
1689933900000|2023-07-21 10:05:00|3272.1|3260.9|3275.4|3261.4|3275.6|3261.4|3272.1|3260.9|2
1689934200000|2023-07-21 10:10:00|3275.1||3272.1||3275.1||3272.1||0
1689934800000|2023-07-21 10:20:00||3262.6||3261.4||3262.6||3261.4|0
1689935100000|2023-07-21 10:25:00||3261.6||3261.4||3261.6||3261.4|38
1689935400000|2023-07-21 10:30:00|3270.4|3258.6|3271.6|3258.6|3272.1|3258.6|3268.6|3258.6|7
1689935700000|2023-07-21 10:35:00|3269.9|3257.1|3267.1|3255.6|3269.9|3257.6|3267.1|3255.4|14
1689936000000|2023-07-21 10:40:00||3255.9||3255.6||3255.9||3254.6|36
1689936300000|2023-07-21 10:45:00||3253.1||3253.6||3253.6||3253.1|0
1689936600000|2023-07-21 10:50:00||3253.9||3253.9||3253.9||3253.9|0
1689936900000|2023-07-21 10:55:00|3261.6|3253.6|3261.4|3249.9|3261.6|3253.6|3261.4|3249.6|24
1689937200000|2023-07-21 11:00:00|3257.6|3246.6|3259.6|3246.6|3264.4|3247.4|3257.6|3246.6|2
1689937500000|2023-07-21 11:05:00|3258.6|3245.6|3258.4|3246.6|3258.6|3246.6|3257.6|3245.6|0
1689937800000|2023-07-21 11:10:00|3258.6|3245.9|3258.6|3246.6|3258.6|3246.6|3258.6|3245.9|0
1689938100000|2023-07-21 11:15:00|3262.4|3247.4|3262.4|3248.4|3262.4|3248.4|3262.1|3246.6|6
1689938400000|2023-07-21 11:20:00|3262.6|3248.6|3262.6|3249.4|3262.6|3249.4|3262.4|3248.1|0
1689938700000|2023-07-21 11:25:00|3262.4|3249.1|3262.4|3249.9|3262.4|3250.4|3262.1|3249.1|0
1689939000000|2023-07-21 11:30:00|3262.1|3250.4|3262.1|3248.1|3262.1|3250.4|3262.1|3247.1|0
1689939300000|2023-07-21 11:35:00|3262.4|3247.4|3261.4|3245.9|3262.6|3254.4|3261.4|3245.9|4
1689939600000|2023-07-21 11:40:00|3258.1|3246.4|3257.6|3249.1|3258.1|3249.1|3257.6|3246.4|5
1689939900000|2023-07-21 11:45:00|3258.1|3249.6|3264.1|3249.4|3264.4|3250.1|3257.6|3248.6|52
1689940200000|2023-07-21 11:50:00|3264.4|3249.6|3266.6|3251.4|3266.6|3256.1|3264.1|3249.6|15
1689940500000|2023-07-21 11:55:00|3262.6|3251.6|3262.1|3249.1|3262.6|3254.4|3261.1|3249.1|1
1689940800000|2023-07-21 12:00:00||3249.4||3249.6||3249.9||3249.1|0
1689941100000|2023-07-21 12:05:00|3261.1|3249.9|3261.1|3249.6|3261.1|3249.9|3261.1|3249.6|3
1689941400000|2023-07-21 12:10:00|3262.6|3250.1|3262.6|3249.9|3262.6|3250.1|3262.6|3249.6|6
1689941700000|2023-07-21 12:15:00|3263.6|3250.1|3268.4|3255.6|3268.4|3255.6|3263.6|3250.1|43
1689942000000|2023-07-21 12:20:00|3268.6|3256.6|3268.4|3257.6|3268.6|3258.4|3267.6|3256.6|52
1689942300000|2023-07-21 12:25:00|3267.6|3257.1|3267.4|3254.6|3267.6|3257.1|3266.6|3254.6|32
1689942600000|2023-07-21 12:30:00|3266.9|3253.1|3266.1|3253.1|3267.4|3253.1|3265.9|3253.1|5
1689942900000|2023-07-21 12:35:00|3265.9|3250.1|3264.6|3249.1|3265.9|3250.1|3264.6|3249.1|6
1689943200000|2023-07-21 12:40:00|3264.4|3248.9|3260.6|3248.4|3264.4|3248.9|3260.6|3248.1|0
1689943500000|2023-07-21 12:45:00||3248.6||3248.6||3248.6||3247.6|0
1689943800000|2023-07-21 12:50:00||3248.9||3248.6||3249.1||3248.6|0
1689944100000|2023-07-21 12:55:00|3261.6|3248.9|3261.6|3250.6|3261.6|3250.6|3261.6|3248.6|2
1689944400000|2023-07-21 13:00:00|3262.6||3262.6||3262.6||3262.6||1
1689944700000|2023-07-21 13:05:00|3263.6|3251.1|3264.6|3251.9|3264.6|3251.9|3263.6|3251.1|2
1689945000000|2023-07-21 13:10:00||3252.1||3250.6||3252.4||3250.6|0
1689945300000|2023-07-21 13:15:00|3264.4||3264.1||3264.4||3264.1||0
1689945600000|2023-07-21 13:20:00|3263.6||3263.1||3263.6||3262.9||0
1689945900000|2023-07-21 13:25:00|3263.4|3253.1|3262.6|3250.6|3263.4|3254.6|3262.6|3250.6|1
1689946200000|2023-07-21 13:30:00|3262.4||3262.6||3262.6||3262.4||0
1689946500000|2023-07-21 13:35:00|3261.9|3254.6|3263.6|3251.6|3263.6|3254.6|3261.9|3250.6|10
1689946800000|2023-07-21 13:40:00|3264.6||3263.6||3264.6||3263.6||0
1689947100000|2023-07-21 13:45:00|3263.4||3263.6||3264.1||3262.6||5
1689947400000|2023-07-21 13:50:00|3263.4|3250.9|3261.6|3245.9|3263.6|3250.9|3261.4|3245.9|11
1689947700000|2023-07-21 13:55:00|3260.6|3246.1|3263.6|3248.9|3263.6|3250.6|3260.6|3245.4|12
1689948000000|2023-07-21 14:00:00|3267.1|3258.9|3267.1|3244.6|3267.1|3258.9|3267.1|3244.6|10
1689948300000|2023-07-21 14:05:00|3266.6|3246.6|3266.6|3246.6|3266.6|3246.6|3266.6|3246.6|0
1689948600000|2023-07-21 14:10:00|3262.4|3250.6|3262.4|3246.6|3262.4|3252.6|3262.4|3244.6|0
1689948900000|2023-07-21 14:15:00|3260.6|3247.6|3262.4|3245.6|3262.4|3247.6|3260.6|3245.6|1
1690182900000|2023-07-24 07:15:00|3262.4|3245.6|3262.4|3245.6|3262.4|3245.6|3262.4|3245.6|0
1690185300000|2023-07-24 07:55:00|3254.1|3242.9|3255.4|3241.9|3255.6|3242.9|3254.1|3241.1|1
1690185600000|2023-07-24 08:00:00|3254.9|3242.4|3251.9|3235.9|3256.1|3243.1|3251.9|3235.9|0
1690185900000|2023-07-24 08:05:00|3251.6|3235.4|3250.1|3234.1|3251.6|3236.4|3249.9|3234.1|0
1690186200000|2023-07-24 08:10:00|3249.9|3233.9|3245.6|3229.6|3249.9|3233.9|3245.4|3229.4|0
1690186500000|2023-07-24 08:15:00|3245.4||3244.1||3245.4||3241.1||0
1690186800000|2023-07-24 08:20:00|3243.9||3244.1||3244.1||3243.9||0
1690187100000|2023-07-24 08:25:00||3229.1||3229.1||3229.1||3229.1|1
1690187400000|2023-07-24 08:30:00|3243.6||3243.6||3244.1||3243.6||0
1690187700000|2023-07-24 08:35:00||3229.6||3230.1||3230.1||3229.6|0
1690188000000|2023-07-24 08:40:00|3244.1|3232.6|3244.1|3232.6|3244.1|3233.1|3244.1|3232.6|3
1690188300000|2023-07-24 08:45:00|3245.6|3233.6|3248.1|3233.6|3248.1|3233.6|3245.6|3233.6|0
1690188600000|2023-07-24 08:50:00|3248.9||3247.6||3249.4||3247.6||0
1690188900000|2023-07-24 08:55:00|3249.6|3233.9|3249.9|3233.6|3249.9|3233.9|3248.9|3232.6|1
1690189200000|2023-07-24 09:00:00|3250.4|3233.9|3251.6|3235.4|3251.6|3235.4|3250.4|3233.9|0
1690189500000|2023-07-24 09:05:00|3251.4|3235.6|3251.4|3236.9|3251.4|3237.1|3251.4|3235.4|0
1690189800000|2023-07-24 09:10:00||3236.6||3238.1||3238.9||3236.6|0
1690190100000|2023-07-24 09:15:00||3238.4||3238.1||3238.4||3238.1|0
1690190400000|2023-07-24 09:20:00|3251.6|3238.4|3251.6|3239.4|3251.6|3239.9|3251.6|3238.1|4
1690190700000|2023-07-24 09:25:00|3251.9|3240.4|3251.9|3240.1|3251.9|3240.6|3251.9|3239.1|2
1690191000000|2023-07-24 09:30:00|3251.6|3239.9|3251.6|3238.1|3251.6|3239.9|3251.6|3238.1|3
1690191300000|2023-07-24 09:35:00||3238.4||3239.1||3239.1||3238.1|0
1690191600000|2023-07-24 09:40:00|3253.4|3239.4|3254.4|3240.6|3254.9|3240.6|3253.4|3238.6|0
1690191900000|2023-07-24 09:45:00|3255.9|3240.9|3256.6|3240.6|3256.6|3242.6|3255.9|3240.6|0
1690192200000|2023-07-24 09:50:00||3240.9||3241.4||3244.6||3240.6|2
1690192500000|2023-07-24 09:55:00|3259.1|3241.9|3259.6|3243.6|3259.6|3244.1|3259.1|3241.9|1
1690192800000|2023-07-24 10:00:00|3258.6|3244.1|3251.1|3238.1|3258.6|3249.1|3246.6|3238.1|21
1690193100000|2023-07-24 10:05:00|3251.6|3238.4|3253.6|3240.6|3253.6|3240.9|3251.6|3238.4|1
1690193400000|2023-07-24 10:10:00||3241.1||3243.4||3243.4||3240.6|8
1690193700000|2023-07-24 10:15:00|3254.9|3243.6|3254.9|3244.9|3254.9|3244.9|3254.9|3243.6|1
1690194000000|2023-07-24 10:20:00||3244.1||3245.9||3245.9||3244.1|1
1690194300000|2023-07-24 10:25:00|3257.1|3246.1|3256.6|3242.1|3258.1|3246.4|3252.6|3242.1|4
1690194600000|2023-07-24 10:30:00||3241.9||3242.9||3242.9||3241.9|0
1690194900000|2023-07-24 10:35:00|3257.1|3243.1|3256.9|3242.1|3257.1|3243.6|3256.9|3241.9|11
1690195200000|2023-07-24 10:40:00|3257.4|3242.6|3255.9|3242.1|3257.4|3242.9|3255.9|3241.9|0
1690195500000|2023-07-24 10:45:00|3255.6|3241.6|3255.1|3241.1|3255.6|3242.4|3255.1|3241.1|0
1690195800000|2023-07-24 10:50:00|3254.9|3241.4|3254.6|3240.4|3254.9|3241.4|3254.6|3240.4|0
1690196100000|2023-07-24 10:55:00|3254.9||3254.4||3254.9||3254.4||0
1690196400000|2023-07-24 11:00:00|3253.6|3240.6|3254.4|3240.6|3254.4|3240.6|3253.6|3240.4|0
1690196700000|2023-07-24 11:05:00|3253.9|3240.4|3253.9|3241.4|3253.9|3241.4|3253.9|3240.4|0
1690197000000|2023-07-24 11:10:00|3253.6|3241.6|3259.4|3245.9|3259.6|3245.9|3253.6|3241.4|16
1690197300000|2023-07-24 11:15:00|3259.1|3245.4|3259.4|3248.4|3259.4|3248.4|3259.1|3245.4|0
1690197600000|2023-07-24 11:20:00|3259.6|3249.1|3261.6|3249.4|3265.6|3255.6|3259.6|3248.4|24
1690197900000|2023-07-24 11:25:00|3262.6|3247.6|3259.1|3248.1|3263.4|3248.1|3259.1|3247.4|0
1690198200000|2023-07-24 11:30:00|3260.6|3249.1|3259.6|3249.6|3260.6|3250.4|3259.4|3248.6|1
1690198500000|2023-07-24 11:35:00|3259.4|3248.6|3259.6|3247.4|3259.6|3248.6|3257.4|3246.6|9
1690198800000|2023-07-24 11:40:00|3260.6|3247.6|3263.4|3249.6|3264.6|3249.6|3260.6|3247.6|11
1690199100000|2023-07-24 11:45:00||3250.1||3248.6||3250.9||3248.4|0
1690199400000|2023-07-24 11:50:00|3262.6|3248.4|3262.6|3248.4|3262.6|3248.4|3262.6|3248.4|0
1690199700000|2023-07-24 11:55:00||3247.1||3247.1||3247.1||3247.1|0
1690200000000|2023-07-24 12:00:00||3247.4||3247.6||3248.4||3247.4|0
1690200300000|2023-07-24 12:05:00|3262.4|3247.4|3262.4|3247.9|3262.4|3248.6|3262.4|3247.4|0
1690200600000|2023-07-24 12:10:00||3246.9||3247.1||3247.1||3246.9|0
1690200900000|2023-07-24 12:15:00|3261.1|3247.6|3261.1|3249.6|3261.1|3249.9|3261.1|3247.6|0
1690201200000|2023-07-24 12:20:00||3250.1||3250.4||3250.6||3249.4|0
1690201500000|2023-07-24 12:25:00||3250.6||3250.4||3251.1||3250.4|0
1690202400000|2023-07-24 12:40:00|3260.9|3249.1|3260.9|3249.1|3260.9|3249.1|3260.9|3249.1|0
1690202700000|2023-07-24 12:45:00|3261.1|3249.4|3261.1|3249.4|3261.1|3249.4|3261.1|3249.1|3
1690203000000|2023-07-24 12:50:00|3258.4|3249.6|3260.9|3249.4|3261.1|3250.1|3258.4|3249.1|1
1690203300000|2023-07-24 12:55:00|3260.6|3249.6|3257.6|3247.1|3260.6|3249.6|3257.6|3247.1|1
1690203600000|2023-07-24 13:00:00|3260.1|3246.9|3260.6|3247.1|3260.9|3251.6|3260.1|3246.4|1
1690203900000|2023-07-24 13:05:00|3260.4|3247.4|3255.6|3243.6|3260.4|3251.9|3255.6|3243.4|20
1690204200000|2023-07-24 13:10:00|3255.9|3243.9|3259.6|3245.1|3260.9|3246.1|3255.9|3243.6|19
1690204500000|2023-07-24 13:15:00|3259.4|3244.9|3257.4|3241.6|3259.6|3245.1|3257.4|3241.6|0
1690204800000|2023-07-24 13:20:00||3241.9||3242.1||3243.4||3241.1|0
1690205100000|2023-07-24 13:25:00|3253.6|3241.9|3258.1|3244.1|3258.1|3244.1|3253.6|3241.9|28
1690205400000|2023-07-24 13:30:00|3257.9|3242.9|3258.1|3243.1|3258.1|3243.4|3257.4|3241.4|0
1690205700000|2023-07-24 13:35:00|3257.9|3243.4|3255.4|3240.9|3257.9|3249.1|3255.4|3240.9|20
1690206000000|2023-07-24 13:40:00||3240.6||3243.6||3243.6||3240.6|0
1690206300000|2023-07-24 13:45:00|3254.6|3242.9|3254.6|3242.9|3254.6|3242.9|3254.6|3242.9|21
1690206600000|2023-07-24 13:50:00|3254.4|3242.4|3254.4|3240.4|3254.4|3242.4|3254.4|3240.1|0
1690206900000|2023-07-24 13:55:00|3254.6|3238.9|3251.9|3236.4|3254.6|3245.9|3251.6|3235.4|0
1690207200000|2023-07-24 14:00:00|3252.6|3234.6|3252.4|3229.1|3252.6|3234.6|3252.4|3229.1|3
1690207500000|2023-07-24 14:05:00|3251.6|3229.6|3251.1|3229.9|3251.6|3229.9|3251.1|3229.6|0
1690207800000|2023-07-24 14:10:00|3248.6|3231.6|3248.6|3231.9|3248.6|3231.9|3246.6|3231.6|1
1690208100000|2023-07-24 14:15:00|3251.1||3251.1||3251.1||3251.1||1
1690271100000|2023-07-25 07:45:00|3271.4|3247.9|3262.4|3247.9|3271.4|3251.4|3262.4|3240.1|1
1690271400000|2023-07-25 07:50:00|3264.1|3248.1|3265.9|3250.4|3265.9|3250.4|3264.1|3247.9|1
1690271700000|2023-07-25 07:55:00|3267.1|3250.6|3269.4|3255.4|3269.6|3255.4|3267.1|3250.6|0
1690272000000|2023-07-25 08:00:00|3271.1|3255.6|3270.6|3256.1|3271.1|3258.6|3270.6|3255.6|2
1690272300000|2023-07-25 08:05:00|3268.4|3254.9|3265.6|3253.4|3268.4|3254.9|3264.4|3253.4|10
1690272600000|2023-07-25 08:10:00|3265.9|3253.6|3268.4|3254.1|3270.6|3257.6|3265.9|3253.6|19
1690272900000|2023-07-25 08:15:00|3267.1|3254.4|3270.6|3254.4|3270.6|3254.6|3266.6|3254.1|20
1690273200000|2023-07-25 08:20:00|3266.6|3255.4|3266.6|3256.6|3266.6|3256.9|3266.6|3255.4|0
1690273500000|2023-07-25 08:25:00|3266.4|3255.4|3266.4|3253.1|3266.4|3255.4|3266.4|3252.6|2
1690273800000|2023-07-25 08:30:00||3252.9||3252.9||3253.1||3251.9|0
1690274100000|2023-07-25 08:35:00|3266.6|3253.1|3268.9|3255.4|3270.6|3255.4|3266.6|3252.9|20
1690274400000|2023-07-25 08:40:00|3267.6|3255.6|3268.9|3256.6|3268.9|3257.9|3267.6|3255.6|10
1690274700000|2023-07-25 08:45:00|3268.6|3256.9|3268.9|3257.1|3268.9|3257.6|3268.6|3256.9|20
1690275000000|2023-07-25 08:50:00|3267.6|3257.4|3267.6|3258.1|3267.6|3258.1|3267.6|3257.1|1
1690275300000|2023-07-25 08:55:00||3257.4||3256.6||3257.4||3255.6|1
1690275600000|2023-07-25 09:00:00|3267.4|3255.6|3266.6|3255.6|3267.4|3255.6|3266.6|3255.6|1
1690275900000|2023-07-25 09:05:00||3256.1||3256.6||3257.1||3256.1|7
1690276200000|2023-07-25 09:10:00||3257.1||3257.1||3257.9||3256.9|1
1690276500000|2023-07-25 09:15:00|3267.4|3257.6|3270.1|3261.6|3272.6|3261.6|3267.4|3257.6|47
1690276800000|2023-07-25 09:20:00|3272.6|3258.6|3272.1|3258.6|3272.6|3258.6|3272.1|3258.4|9
1690277700000|2023-07-25 09:35:00|3270.6||3270.6||3270.6||3270.6||0
1690278000000|2023-07-25 09:40:00|3270.4||3270.4||3270.4||3270.4||0
1690278300000|2023-07-25 09:45:00|3268.6|3255.1|3268.6|3256.4|3268.6|3256.9|3268.6|3254.9|20
1690278600000|2023-07-25 09:50:00||3256.6||3256.6||3256.6||3255.6|0
1690278900000|2023-07-25 09:55:00|3270.6|3255.6|3270.6|3256.9|3270.6|3256.9|3270.6|3255.6|1
1690279200000|2023-07-25 10:00:00||3256.6||3256.9||3257.1||3256.6|0
1690279500000|2023-07-25 10:05:00||3257.1||3257.9||3257.9||3256.9|1
1690279800000|2023-07-25 10:10:00||3256.9||3257.4||3257.4||3256.9|0
1690280100000|2023-07-25 10:15:00||3256.9||3256.9||3256.9||3256.9|0
1690280400000|2023-07-25 10:20:00|3270.4|3255.6|3270.4|3255.4|3270.4|3255.6|3270.4|3255.4|2
1690280700000|2023-07-25 10:25:00|3270.1|3257.1|3269.6|3253.9|3270.1|3257.1|3269.6|3253.9|1
1690281000000|2023-07-25 10:30:00||3254.1||3253.9||3254.4||3253.9|0
1690281300000|2023-07-25 10:35:00|3269.4|3253.6|3269.4|3253.6|3269.6|3253.6|3268.9|3253.6|0
1690281600000|2023-07-25 10:40:00|3269.6|3254.6|3269.6|3255.1|3269.6|3255.1|3269.6|3253.6|0
1690281900000|2023-07-25 10:45:00||3254.9||3254.6||3254.9||3254.4|0
1690282200000|2023-07-25 10:50:00|3270.6|3254.4|3270.6|3257.6|3270.6|3257.6|3270.6|3254.4|0
1690283100000|2023-07-25 11:05:00|3270.4||3270.1||3270.4||3270.1||6
1690283400000|2023-07-25 11:10:00|3269.6|3253.9|3267.6|3253.6|3270.1|3253.9|3267.6|3253.6|15
1690284000000|2023-07-25 11:20:00|3269.4|3253.9|3269.4|3254.1|3269.4|3254.1|3269.4|3253.6|0
1690284300000|2023-07-25 11:25:00|3270.1|3254.4|3270.6|3255.9|3270.6|3256.1|3270.1|3254.4|0
1690284600000|2023-07-25 11:30:00|3270.4|3256.1|3269.9|3253.9|3270.4|3256.4|3269.9|3253.9|0
1690284900000|2023-07-25 11:35:00|3269.6|3253.6|3264.9|3250.9|3269.9|3253.6|3264.9|3249.9|25
1690285200000|2023-07-25 11:40:00||3251.1||3251.1||3251.1||3251.1|0
1690285500000|2023-07-25 11:45:00||3250.1||3250.6||3251.4||3250.1|0
1690285800000|2023-07-25 11:50:00|3262.6|3250.9|3262.6|3250.9|3262.6|3250.9|3262.6|3250.9|0
1690286100000|2023-07-25 11:55:00|3264.9|3251.6|3267.6|3252.1|3267.6|3252.1|3264.9|3251.4|1
1690286400000|2023-07-25 12:00:00|3267.9|3251.9|3267.9|3252.4|3267.9|3252.6|3267.9|3251.9|0
1690286700000|2023-07-25 12:05:00|3268.9|3252.6|3268.9|3255.6|3268.9|3256.1|3268.9|3252.6|0
1690287000000|2023-07-25 12:10:00|3268.6|3256.1|3268.4|3253.9|3268.6|3256.4|3268.4|3253.9|0
1690287300000|2023-07-25 12:15:00||3253.6||3253.6||3253.9||3253.6|0
1690287600000|2023-07-25 12:20:00|3268.9|3253.9|3268.9|3253.6|3268.9|3255.1|3268.9|3253.6|0
1690287900000|2023-07-25 12:25:00|3268.6|3252.6|3267.9|3251.6|3268.6|3252.6|3267.9|3251.1|2
1690288200000|2023-07-25 12:30:00|3267.6|3251.1|3267.1|3250.6|3267.6|3251.9|3267.1|3250.6|0
1690288500000|2023-07-25 12:35:00|3266.9|3250.9|3266.6|3250.6|3266.9|3250.9|3266.6|3250.6|0
1690288800000|2023-07-25 12:40:00|3266.4|3251.1|3265.6|3249.9|3266.6|3251.1|3265.6|3249.9|2
1690289100000|2023-07-25 12:45:00|3264.9|3249.6|3264.6|3248.6|3264.9|3249.6|3264.6|3248.6|0
1690289400000|2023-07-25 12:50:00||3248.9||3248.9||3248.9||3248.9|0
1690289700000|2023-07-25 12:55:00|3263.6|3249.1|3263.6|3251.4|3263.6|3251.6|3263.4|3248.9|0
1690290000000|2023-07-25 13:00:00||3251.1||3251.9||3252.1||3251.1|0
1690290300000|2023-07-25 13:05:00||3251.4||3251.6||3251.9||3251.4|0
1690290600000|2023-07-25 13:10:00||3252.1||3251.9||3252.1||3251.4|0
1690290900000|2023-07-25 13:15:00||3251.6||3252.6||3252.6||3251.6|0
1690291200000|2023-07-25 13:20:00|3264.6|3252.9|3265.6|3254.4|3265.6|3254.6|3264.6|3252.6|4
1690291500000|2023-07-25 13:25:00||3254.1||3251.4||3255.6||3251.4|1
1690291800000|2023-07-25 13:30:00|3265.4|3251.6|3265.4|3251.1|3265.4|3251.9|3262.4|3251.1|1
1690292100000|2023-07-25 13:35:00||3250.1||3251.1||3251.1||3250.1|0
1690292400000|2023-07-25 13:40:00|3265.6||3265.6||3265.6||3265.6||0
1690292700000|2023-07-25 13:45:00||3251.6||3252.1||3252.1||3251.1|0
1690293000000|2023-07-25 13:50:00||3252.4||3253.9||3253.9||3252.1|0
1690293300000|2023-07-25 13:55:00|3266.6|3254.9|3266.6|3250.1|3266.6|3255.1|3266.6|3250.1|1
1690293600000|2023-07-25 14:00:00|3266.4||3266.4||3266.4||3266.4||0
1690293900000|2023-07-25 14:05:00||3248.9||3248.9||3248.9||3248.9|1
1690355700000|2023-07-26 07:15:00|3266.4|3248.9|3266.4|3248.9|3266.4|3248.9|3266.4|3248.9|0
1690356600000|2023-07-26 07:30:00|3272.6|3235.6|3275.1|3257.1|3289.1|3257.1|3272.6|3235.6|0
1690356900000|2023-07-26 07:35:00|3274.6|3256.6|3270.6|3254.6|3275.4|3261.9|3269.9|3254.1|1
1690357200000|2023-07-26 07:40:00|3271.4|3254.9|3269.4|3253.4|3271.4|3255.6|3269.4|3253.4|1
1690357500000|2023-07-26 07:45:00|3267.1|3251.9|3264.1|3248.6|3267.1|3251.9|3264.1|3248.4|3
1690357800000|2023-07-26 07:50:00|3264.4|3249.4|3264.4|3250.6|3264.4|3250.6|3264.4|3249.4|0
1690358100000|2023-07-26 07:55:00||3249.9||3249.4||3249.9||3248.6|4
1690358700000|2023-07-26 08:05:00|3263.9|3249.6|3261.4|3247.9|3263.9|3249.6|3261.4|3247.9|1
1690359000000|2023-07-26 08:10:00|3261.1|3246.9|3261.4|3246.9|3261.4|3246.9|3261.1|3246.9|0
1690359300000|2023-07-26 08:15:00||3247.4||3246.9||3247.4||3246.9|0
1690359600000|2023-07-26 08:20:00||3247.4||3246.1||3247.9||3245.6|0
1690359900000|2023-07-26 08:25:00||3246.4||3247.6||3247.6||3246.1|0
1690360200000|2023-07-26 08:30:00|3261.6|3247.9|3264.4|3248.6|3265.4|3249.1|3261.6|3247.6|3
1690360500000|2023-07-26 08:35:00|3264.1|3250.1|3264.4|3250.1|3264.4|3250.1|3263.9|3250.1|0
1690360800000|2023-07-26 08:40:00|3263.4||3262.9||3263.4||3262.9||0
1690361100000|2023-07-26 08:45:00|3262.6||3260.9||3262.6||3260.9||0
1690361400000|2023-07-26 08:50:00|3261.1||3260.9||3261.1||3260.4||7
1690361700000|2023-07-26 08:55:00|3260.6|3247.4|3261.6|3246.9|3262.4|3247.4|3260.6|3245.4|0
1690362000000|2023-07-26 09:00:00|3261.4|3245.4|3260.1|3244.4|3261.4|3245.4|3259.9|3244.4|5
1690362300000|2023-07-26 09:05:00|3259.9|3243.6|3259.9|3243.9|3259.9|3244.1|3259.4|3243.6|0
1690362600000|2023-07-26 09:10:00|3257.4|3244.1|3259.9|3244.4|3259.9|3244.4|3257.4|3243.6|2
1690362900000|2023-07-26 09:15:00|3261.4|3244.6|3262.6|3246.4|3262.6|3246.4|3254.6|3244.6|1
1690363200000|2023-07-26 09:20:00|3262.9|3246.6|3262.9|3246.6|3262.9|3246.6|3262.6|3246.6|0
1690363500000|2023-07-26 09:25:00|3263.9|3246.9|3265.4|3248.1|3265.4|3248.9|3263.9|3246.9|0
1690363800000|2023-07-26 09:30:00|3265.1|3248.4|3265.1|3248.4|3265.6|3252.4|3256.4|3248.1|28
1690364100000|2023-07-26 09:35:00|3264.9|3248.6|3263.1|3248.1|3264.9|3249.4|3263.1|3246.1|0
1690364400000|2023-07-26 09:40:00|3262.9|3247.1|3259.4|3244.6|3262.9|3247.1|3258.4|3244.6|6
1690364700000|2023-07-26 09:45:00|3259.1|3246.9|3256.6|3243.4|3259.1|3246.9|3251.9|3243.4|11
1690365000000|2023-07-26 09:50:00|3259.1|3241.9|3257.4|3240.9|3259.6|3241.9|3251.9|3240.9|0
1690365300000|2023-07-26 09:55:00|3257.1|3240.1|3252.6|3238.9|3257.1|3240.1|3247.1|3238.1|37
1690365600000|2023-07-26 10:00:00|3247.1|3238.6|3252.6|3240.9|3252.6|3240.9|3247.1|3238.6|0
1690365900000|2023-07-26 10:05:00|3252.4|3240.6|3252.4|3238.9|3252.4|3244.1|3252.4|3238.6|14
1690366200000|2023-07-26 10:10:00|3250.6|3239.4|3250.6|3239.6|3250.6|3239.6|3250.6|3238.9|0
1690366500000|2023-07-26 10:15:00|3252.4|3239.9|3250.4|3236.6|3252.6|3240.1|3250.4|3236.6|59
1690366800000|2023-07-26 10:20:00|3250.1|3235.6|3249.1|3236.9|3250.1|3240.6|3248.6|3235.6|11
1690367100000|2023-07-26 10:25:00|3248.6|3236.6|3249.1|3236.6|3249.1|3236.6|3248.6|3236.6|0
1690367400000|2023-07-26 10:30:00||3236.9||3236.9||3236.9||3236.9|0
1690367700000|2023-07-26 10:35:00|3248.4|3236.6|3248.4|3236.6|3248.4|3236.6|3248.4|3236.6|0
1690368000000|2023-07-26 10:40:00|3249.1|3236.9|3249.1|3237.9|3249.1|3237.9|3249.1|3236.9|1
1690368300000|2023-07-26 10:45:00|3250.6|3238.1|3252.4|3238.6|3252.4|3238.6|3250.6|3238.1|1
1690368600000|2023-07-26 10:50:00||3238.9||3239.4||3239.4||3238.9|0
1690368900000|2023-07-26 10:55:00|3252.6|3239.9|3252.6|3239.9|3252.6|3240.1|3252.6|3239.6|2
1690369200000|2023-07-26 11:00:00|3252.4|3240.1|3252.6|3241.4|3252.6|3241.4|3252.4|3240.1|1
1690369500000|2023-07-26 11:05:00|3256.4|3241.1|3256.1|3242.6|3259.1|3242.9|3256.1|3241.1|5
1690369800000|2023-07-26 11:10:00|3255.9|3241.9|3256.4|3241.1|3256.4|3247.9|3254.9|3241.1|1
1690370100000|2023-07-26 11:15:00|3258.1|3241.4|3262.9|3247.1|3262.9|3247.6|3258.1|3241.4|0
1690370400000|2023-07-26 11:20:00||3248.1||3249.9||3249.9||3247.4|1
1690370700000|2023-07-26 11:25:00|3262.6|3254.4|3259.9|3244.9|3262.9|3254.4|3259.9|3244.9|6
1690371000000|2023-07-26 11:30:00|3259.1|3243.9|3256.6|3242.1|3259.1|3244.9|3253.4|3241.9|0
1690371300000|2023-07-26 11:35:00|3259.1|3242.4|3258.6|3247.4|3259.1|3250.6|3258.6|3242.4|2
1690371600000|2023-07-26 11:40:00|3259.1|3247.9|3261.4|3248.9|3262.9|3251.1|3259.1|3247.4|2
1690371900000|2023-07-26 11:45:00|3261.6|3249.1|3263.1|3251.1|3263.6|3253.4|3261.4|3249.1|7
1690372200000|2023-07-26 11:50:00|3263.6|3251.4|3268.1|3254.1|3269.1|3254.9|3263.6|3251.4|19
1690372500000|2023-07-26 11:55:00|3267.9|3253.9|3267.4|3250.1|3268.1|3259.4|3267.4|3250.1|0
1690372800000|2023-07-26 12:00:00|3267.1|3250.4|3266.9|3250.1|3267.1|3250.9|3266.6|3250.1|0
1690373100000|2023-07-26 12:05:00|3266.6|3250.4|3266.6|3252.9|3266.6|3252.9|3266.6|3249.9|0
1690373400000|2023-07-26 12:10:00||3253.1||3252.6||3254.1||3252.6|0
1690373700000|2023-07-26 12:15:00|3266.4|3252.9|3266.4|3252.6|3266.4|3252.9|3266.4|3252.6|0
1690374000000|2023-07-26 12:20:00||3253.9||3252.6||3253.9||3252.6|0
1690374300000|2023-07-26 12:25:00|3260.6|3252.4|3265.6|3252.1|3266.4|3252.6|3260.6|3252.1|2
1690374600000|2023-07-26 12:30:00|3265.4|3251.9|3265.4|3251.6|3265.4|3252.6|3265.4|3251.6|0
1690374900000|2023-07-26 12:35:00|3264.9|3250.9|3264.9|3249.9|3265.4|3250.9|3264.6|3249.1|0
1690375200000|2023-07-26 12:40:00||3249.6||3253.4||3253.6||3249.6|0
1690375500000|2023-07-26 12:45:00||3253.6||3254.1||3254.1||3253.1|0
1690375800000|2023-07-26 12:50:00||3253.4||3252.4||3253.9||3251.9|0
1690376100000|2023-07-26 12:55:00|3266.6|3252.6|3267.6|3254.9|3267.6|3254.9|3266.6|3252.4|11
1690376400000|2023-07-26 13:00:00|3268.6|3255.1|3269.1|3256.6|3269.1|3258.6|3268.4|3254.9|4
1690376700000|2023-07-26 13:05:00|3268.6|3254.6|3264.6|3250.6|3268.6|3254.6|3264.6|3250.6|1
1690377000000|2023-07-26 13:10:00|3264.4||3264.4||3264.4||3264.4||0
1690377600000|2023-07-26 13:20:00|3262.6|3249.1|3264.1|3247.6|3264.6|3255.6|3262.6|3247.6|1
1690377900000|2023-07-26 13:25:00|3262.6|3247.4|3259.4|3245.4|3262.6|3248.4|3259.4|3245.1|0
1690378200000|2023-07-26 13:30:00|3259.1|3246.1|3259.1|3247.4|3259.1|3247.6|3255.1|3245.4|1
1690378500000|2023-07-26 13:35:00|3263.4|3247.6|3264.4|3248.4|3265.9|3249.9|3263.4|3247.4|1
1690378800000|2023-07-26 13:40:00|3264.1|3247.1|3263.4|3247.1|3264.4|3249.4|3263.4|3246.6|15
1690379100000|2023-07-26 13:45:00|3262.6|3247.6|3262.4|3246.6|3262.6|3247.9|3262.4|3246.4|0
1690379400000|2023-07-26 13:50:00||3246.9||3247.9||3248.9||3246.6|0
1690379700000|2023-07-26 13:55:00|3265.6|3248.6|3263.6|3247.9|3265.6|3249.9|3263.6|3247.9|1
1690380000000|2023-07-26 14:00:00|3262.6|3246.6|3262.6|3246.6|3262.6|3246.6|3262.6|3246.6|0
1690380300000|2023-07-26 14:05:00|3265.6|3246.9|3265.1|3246.6|3265.6|3246.9|3265.1|3246.6|3
1690442700000|2023-07-27 07:25:00|3268.1|3234.4|3278.1|3249.4|3286.6|3249.9|3268.1|3234.4|1
1690443000000|2023-07-27 07:30:00|3257.6|3254.6|3278.1|3249.6|3278.1|3254.9|3257.6|3249.4|14
1690443300000|2023-07-27 07:35:00|3267.9|3249.9|3270.9|3252.9|3278.1|3254.6|3267.9|3249.6|0
1690443600000|2023-07-27 07:40:00|3272.1|3254.1|3268.4|3251.6|3273.1|3256.6|3267.6|3251.6|0
1690443900000|2023-07-27 07:45:00|3268.1|3251.4|3262.6|3247.4|3268.4|3257.6|3262.6|3247.4|4
1690444200000|2023-07-27 07:50:00||3247.6||3248.4||3248.4||3247.4|0
1690444500000|2023-07-27 07:55:00|3268.9|3249.6|3267.6|3257.1|3272.9|3259.1|3267.6|3249.6|1
1690444800000|2023-07-27 08:00:00|3274.6|3258.6|3273.9|3263.6|3275.1|3263.6|3269.4|3258.6|11
1690445100000|2023-07-27 08:05:00|3273.6|3264.1|3276.6|3265.1|3277.1|3265.1|3273.6|3262.6|1
1690445400000|2023-07-27 08:10:00|3277.1|3265.9|3279.1|3268.6|3279.9|3268.6|3277.1|3264.6|11
1690445700000|2023-07-27 08:15:00|3280.1|3267.4|3279.6|3267.6|3281.6|3271.6|3279.6|3267.4|5
1690446000000|2023-07-27 08:20:00|3279.1||3279.1||3279.1||3279.1||0
1690446300000|2023-07-27 08:25:00|3278.6|3269.6|3278.6|3266.1|3278.6|3269.6|3275.6|3266.1|6
1690446600000|2023-07-27 08:30:00||3266.6||3266.6||3266.6||3266.6|1
1690446900000|2023-07-27 08:35:00||3267.6||3267.6||3268.4||3267.1|0
1690447200000|2023-07-27 08:40:00|3277.6|3266.9|3277.6|3266.6|3277.6|3266.9|3277.6|3266.6|0
1690447500000|2023-07-27 08:45:00||3267.1||3267.1||3267.1||3267.1|0
1690447800000|2023-07-27 08:50:00|3278.6|3267.4|3279.6|3267.1|3279.6|3267.4|3278.6|3267.1|6
1690448100000|2023-07-27 08:55:00|3279.4|3267.6|3279.6|3271.4|3279.6|3271.4|3279.4|3267.6|1
1690448700000|2023-07-27 09:05:00|3279.4|3268.4|3279.4|3268.6|3279.4|3268.6|3279.4|3268.1|2
1690449000000|2023-07-27 09:10:00||3269.1||3269.1||3269.1||3269.1|0
1690449300000|2023-07-27 09:15:00||3269.6||3269.6||3270.6||3269.6|5
1690449600000|2023-07-27 09:20:00|3279.1|3269.9|3278.4|3264.6|3279.1|3269.9|3278.4|3264.4|33
1690449900000|2023-07-27 09:25:00||3265.1||3265.1||3265.1||3265.1|0
1690450200000|2023-07-27 09:30:00|3277.1|3263.9|3276.9|3261.9|3278.4|3263.9|3276.9|3261.9|1
1690450500000|2023-07-27 09:35:00|3276.6|3262.4|3275.4|3263.6|3276.6|3263.6|3275.1|3262.4|0
1690450800000|2023-07-27 09:40:00|3276.6|3263.1|3277.6|3264.9|3277.9|3264.9|3271.4|3261.9|3
1690451100000|2023-07-27 09:45:00|3276.6|3264.4|3276.6|3263.4|3276.6|3265.4|3276.6|3261.9|2
1690451700000|2023-07-27 09:55:00|3272.6|3264.1|3279.4|3266.1|3279.4|3266.1|3272.6|3264.1|2
1690452000000|2023-07-27 10:00:00||3265.6||3265.6||3265.9||3265.6|0
1690452300000|2023-07-27 10:05:00||3266.6||3265.6||3266.6||3265.6|0
1690453200000|2023-07-27 10:20:00|3279.6||3279.6||3279.6||3279.1||0
1690453500000|2023-07-27 10:25:00|3279.4||3279.6||3279.6||3279.4||0
1690453800000|2023-07-27 10:30:00||3265.9||3265.1||3265.9||3265.1|0
1690454100000|2023-07-27 10:35:00||3264.4||3264.4||3264.9||3264.4|0
1690454400000|2023-07-27 10:40:00|3279.4|3264.6|3279.4|3265.1|3279.4|3265.1|3279.4|3264.4|0
1690454700000|2023-07-27 10:45:00||3264.9||3264.1||3265.4||3264.1|0
1690455000000|2023-07-27 10:50:00||3263.9||3264.1||3264.1||3263.9|0
1690455300000|2023-07-27 10:55:00|3278.9||3278.9||3278.9||3278.9||0
1690455900000|2023-07-27 11:05:00|3277.9||3277.9||3277.9||3277.9||0
1690456200000|2023-07-27 11:10:00|3277.1||3274.1||3277.1||3274.1||0
1690456500000|2023-07-27 11:15:00|3272.6|3261.9|3272.4|3261.9|3272.6|3262.1|3272.4|3261.9|3
1690457100000|2023-07-27 11:25:00|3272.6|3262.1|3272.6|3262.6|3272.6|3262.6|3272.6|3262.1|1
1690457400000|2023-07-27 11:30:00|3275.9|3262.9|3274.6|3260.4|3275.9|3262.9|3274.6|3260.4|10
1690457700000|2023-07-27 11:35:00|3271.9|3260.6|3274.9|3260.6|3274.9|3261.9|3271.9|3260.6|0
1690458300000|2023-07-27 11:45:00||3261.4||3262.4||3262.4||3261.1|0
1690458600000|2023-07-27 11:50:00|3275.9|3262.6|3279.6|3265.4|3279.6|3265.6|3275.9|3262.6|2
1690458900000|2023-07-27 11:55:00||3265.1||3266.1||3266.1||3264.9|0
1690459200000|2023-07-27 12:00:00|3279.4|3265.9|3279.6|3265.6|3279.6|3265.9|3279.4|3265.6|0
1690459500000|2023-07-27 12:05:00||3266.9||3266.1||3267.4||3266.1|0
1690459800000|2023-07-27 12:10:00||3266.6||3266.9||3267.4||3265.9|0
1690460100000|2023-07-27 12:15:00||3266.6||3267.4||3268.1||3266.1|0
1690460400000|2023-07-27 12:20:00|3278.6|3266.9|3278.4|3262.6|3278.6|3266.9|3278.4|3262.6|5
1690460700000|2023-07-27 12:25:00|3278.1|3262.9|3277.9|3262.6|3278.1|3262.9|3277.6|3262.6|0
1690461000000|2023-07-27 12:30:00|3277.6|3261.6|3275.6|3260.6|3277.6|3261.6|3275.6|3260.6|0
1690461300000|2023-07-27 12:35:00||3260.9||3260.6||3261.1||3260.6|0
1690461600000|2023-07-27 12:40:00||3261.1||3261.6||3261.6||3260.6|0
1690461900000|2023-07-27 12:45:00|3276.6|3260.9|3269.4|3256.4|3276.6|3260.9|3264.9|3256.4|24
1690462200000|2023-07-27 12:50:00||3256.9||3257.1||3257.1||3256.9|0
1690462500000|2023-07-27 12:55:00|3271.6|3256.9|3271.6|3259.4|3271.6|3259.9|3271.6|3256.9|0
1690462800000|2023-07-27 13:00:00||3259.1||3258.6||3259.1||3258.4|0
1690463100000|2023-07-27 13:05:00||3259.1||3260.1||3260.1||3258.9|0
1690463400000|2023-07-27 13:10:00|3275.1|3260.6|3275.1|3262.1|3275.1|3262.1|3275.1|3260.6|0
1690463700000|2023-07-27 13:15:00|3274.9|3261.4|3273.4|3258.6|3274.9|3261.4|3273.4|3258.6|0
1690464000000|2023-07-27 13:20:00|3272.4|3257.1|3269.4|3257.1|3272.4|3257.1|3269.4|3256.9|1
1690464300000|2023-07-27 13:25:00|3269.6|3257.4|3269.6|3258.4|3269.6|3258.6|3268.6|3257.4|1
1690464600000|2023-07-27 13:30:00|3273.6|3258.9|3274.6|3259.9|3276.6|3261.9|3273.6|3258.9|6
1690464900000|2023-07-27 13:35:00|3274.4|3260.1|3274.4|3259.9|3274.4|3262.1|3274.4|3259.6|0
1690465200000|2023-07-27 13:40:00||3260.1||3259.9||3260.1||3259.9|0
1690465500000|2023-07-27 13:45:00|3273.6||3273.4||3273.6||3273.4||1
1690465800000|2023-07-27 13:50:00|3269.4|3261.1|3273.1|3259.9|3273.1|3261.6|3269.4|3259.9|0
1690466100000|2023-07-27 13:55:00|3272.9|3260.4|3272.4|3257.1|3273.6|3261.6|3271.1|3256.9|9
1690466400000|2023-07-27 14:00:00|3271.6|3256.9|3271.6|3256.9|3271.6|3256.9|3271.6|3256.9|0
1690467000000|2023-07-27 14:10:00|3271.4|3254.6|3266.4|3249.9|3271.4|3254.6|3266.4|3247.6|9
1690467300000|2023-07-27 14:15:00|3265.4|3251.6|3265.1|3253.6|3266.1|3253.6|3265.1|3251.6|1
1690528500000|2023-07-28 07:15:00|3265.1||3265.1||3265.1||3265.1||0
1690529400000|2023-07-28 07:30:00|3237.6|3220.1|3261.6|3229.6|3269.6|3229.6|3237.6|3220.1|0
1690529700000|2023-07-28 07:35:00|3261.1|3229.9|3260.6|3236.9|3261.1|3243.9|3260.4|3229.9|0
1690530000000|2023-07-28 07:40:00|3259.1|3241.1|3262.6|3246.4|3262.6|3246.6|3253.1|3236.9|4
1690530300000|2023-07-28 07:45:00|3264.9|3247.9|3261.1|3247.6|3264.9|3251.6|3261.1|3246.9|1
1690530600000|2023-07-28 07:50:00|3260.9|3246.9|3260.9|3251.6|3261.1|3251.6|3260.9|3246.6|0
1690530900000|2023-07-28 07:55:00|3259.6|3248.1|3259.6|3248.1|3259.6|3248.9|3259.6|3247.6|1
1690531200000|2023-07-28 08:00:00|3259.4|3247.4|3260.4|3244.6|3260.9|3247.4|3257.6|3244.6|9
1690531500000|2023-07-28 08:05:00|3260.1|3244.9|3257.4|3241.4|3260.1|3244.9|3257.4|3240.6|21
1690531800000|2023-07-28 08:10:00|3257.1|3241.1|3254.6|3242.1|3257.1|3246.6|3254.6|3240.4|0
1690532700000|2023-07-28 08:25:00|3250.1|3240.1|3254.6|3240.1|3254.6|3240.1|3250.1|3240.1|1
1690533000000|2023-07-28 08:30:00|3251.6|3240.4|3255.1|3239.1|3256.4|3241.1|3251.4|3238.4|6
1690533300000|2023-07-28 08:35:00|3253.9|3238.1|3249.4|3236.1|3253.9|3240.9|3245.6|3235.9|2
1690533600000|2023-07-28 08:40:00|3248.9|3235.9|3247.1|3235.6|3248.9|3235.9|3244.6|3235.6|15
1690533900000|2023-07-28 08:45:00|3246.4|3235.4|3241.9|3225.6|3246.4|3235.4|3234.1|3225.1|148
1690534200000|2023-07-28 08:50:00|3240.1|3231.4|3235.6|3224.6|3241.9|3231.4|3235.6|3224.6|98
1690534500000|2023-07-28 08:55:00|3232.6|3224.1|3232.9|3217.6|3238.1|3226.9|3232.6|3217.6|15
1690534800000|2023-07-28 09:00:00|3230.6|3216.6|3220.6|3207.6|3230.6|3216.6|3213.1|3204.6|6
1690535100000|2023-07-28 09:05:00|3224.4|3207.9|3226.4|3210.6|3228.4|3211.9|3222.4|3207.9|32
1690535400000|2023-07-28 09:10:00|3227.9|3210.9|3228.1|3214.6|3228.6|3215.4|3226.6|3210.9|70
1690535700000|2023-07-28 09:15:00|3226.6|3215.6|3226.6|3214.6|3226.6|3215.6|3223.6|3214.6|0
1690536000000|2023-07-28 09:20:00|3226.4|3211.9|3222.4|3208.6|3226.4|3211.9|3222.4|3208.6|41
1690536300000|2023-07-28 09:25:00|3222.6|3208.9|3222.6|3211.6|3222.9|3211.6|3222.6|3208.9|9
1690536600000|2023-07-28 09:30:00|3222.9|3211.9|3225.1|3212.6|3226.6|3214.6|3222.9|3211.9|14
1690536900000|2023-07-28 09:35:00|3222.6|3211.6|3219.4|3211.1|3222.6|3212.6|3219.4|3210.9|45
1690537200000|2023-07-28 09:40:00|3218.9|3210.6|3222.6|3212.4|3222.6|3212.4|3218.9|3210.6|39
1690537500000|2023-07-28 09:45:00|3222.4|3212.6|3225.1|3213.1|3226.4|3213.1|3222.4|3212.6|32
1690537800000|2023-07-28 09:50:00|3226.4|3213.6|3226.4|3213.6|3226.4|3213.6|3221.6|3213.6|0
1690538100000|2023-07-28 09:55:00|3222.6|3213.1|3222.6|3212.9|3222.6|3213.1|3222.6|3212.9|1
1690538400000|2023-07-28 10:00:00|3226.4|3214.6|3226.4|3214.6|3226.4|3214.6|3226.4|3214.6|5
1690538700000|2023-07-28 10:05:00|3226.1|3212.6|3218.9|3210.6|3226.1|3212.6|3218.9|3210.6|19
1690539000000|2023-07-28 10:10:00||3210.4||3210.4||3210.4||3210.4|14
1690539300000|2023-07-28 10:15:00|3224.1|3210.6|3220.9|3210.9|3224.1|3211.1|3220.6|3210.6|1
1690539600000|2023-07-28 10:20:00|3225.4|3211.1|3225.1|3212.9|3225.4|3213.1|3219.9|3211.1|1
1690539900000|2023-07-28 10:25:00||3211.9||3210.4||3211.9||3210.4|1
1690540200000|2023-07-28 10:30:00|3224.9||3225.1||3225.1||3224.9||0
1690540500000|2023-07-28 10:35:00||3210.6||3210.4||3211.1||3210.4|0
1690540800000|2023-07-28 10:40:00|3225.4|3210.6|3225.1|3211.1|3225.4|3211.1|3225.1|3210.4|0
1690541100000|2023-07-28 10:45:00|3225.4|3210.6|3230.4|3214.6|3231.4|3216.1|3225.4|3210.4|21
1690541400000|2023-07-28 10:50:00|3230.1|3214.9|3230.1|3214.9|3230.1|3216.6|3230.1|3214.9|5
1690541700000|2023-07-28 10:55:00|3229.9|3215.1|3229.9|3215.1|3229.9|3221.4|3229.4|3214.1|1
1690542000000|2023-07-28 11:00:00|3227.6|3215.4|3229.9|3217.1|3229.9|3221.4|3227.6|3215.4|0
1690542300000|2023-07-28 11:05:00|3230.9|3217.4|3230.9|3217.6|3230.9|3217.6|3230.9|3217.4|1
1690542600000|2023-07-28 11:10:00|3234.4|3217.9|3233.4|3217.6|3234.4|3217.9|3233.4|3217.6|4
1690542900000|2023-07-28 11:15:00|3234.1|3217.9|3233.1|3217.6|3234.4|3226.1|3232.4|3217.6|2
1690543500000|2023-07-28 11:25:00||3217.9||3220.1||3220.1||3217.6|0
1690543800000|2023-07-28 11:30:00|3235.6|3219.6|3234.4|3219.6|3235.6|3221.1|3234.4|3219.6|0
1690544100000|2023-07-28 11:35:00|3235.9|3219.9|3235.9|3219.9|3235.9|3219.9|3235.9|3219.4|0
1690544400000|2023-07-28 11:40:00||3220.1||3222.9||3222.9||3220.1|0
1690544700000|2023-07-28 11:45:00||3223.1||3222.4||3223.4||3222.4|0
1690545000000|2023-07-28 11:50:00|3238.6|3222.6|3238.4|3224.9|3239.4|3224.9|3238.4|3222.6|1
1690545300000|2023-07-28 11:55:00|3238.1|3224.6|3239.6|3224.6|3240.1|3224.6|3238.1|3223.4|6
1690545600000|2023-07-28 12:00:00||3224.4||3224.4||3224.9||3224.1|0
1690545900000|2023-07-28 12:05:00|3240.1|3224.6|3240.1|3224.4|3240.1|3224.6|3240.1|3224.1|1
1690546200000|2023-07-28 12:10:00|3239.9|3224.1|3239.9|3225.4|3239.9|3225.4|3239.6|3223.9|0
1690546500000|2023-07-28 12:15:00|3239.6|3224.6|3239.4|3223.4|3239.6|3224.6|3239.4|3223.4|0
1690546800000|2023-07-28 12:20:00||3223.6||3225.6||3225.6||3223.4|0
1690547100000|2023-07-28 12:25:00||3225.4||3224.9||3225.4||3224.4|0
1690547400000|2023-07-28 12:30:00|3239.1|3225.1|3238.9|3223.1|3239.1|3225.1|3238.9|3223.1|0
1690547700000|2023-07-28 12:35:00||3223.4||3225.1||3225.1||3223.1|0
1690548000000|2023-07-28 12:40:00||3223.9||3225.9||3225.9||3223.6|0
1690548300000|2023-07-28 12:45:00|3238.6|3226.1|3238.1|3223.1|3238.6|3226.1|3238.1|3223.1|1
1690548600000|2023-07-28 12:50:00|3237.9|3223.6|3237.9|3224.6|3237.9|3224.6|3237.9|3223.1|2
1690548900000|2023-07-28 12:55:00||3224.9||3227.6||3227.6||3224.9|0
1690549200000|2023-07-28 13:00:00|3238.1|3227.4|3243.4|3233.6|3243.6|3233.6|3237.1|3227.4|9
1690549500000|2023-07-28 13:05:00|3243.1|3229.9|3242.6|3229.9|3243.4|3230.9|3242.4|3229.9|6
1690549800000|2023-07-28 13:10:00|3242.4|3229.4|3240.9|3228.4|3242.4|3229.4|3240.9|3228.4|1
1690550100000|2023-07-28 13:15:00||3227.6||3228.4||3228.6||3227.6|0
1690550400000|2023-07-28 13:20:00|3240.6|3228.6|3235.1|3224.4|3240.6|3228.6|3235.1|3224.4|8
1690550700000|2023-07-28 13:25:00|3231.6|3223.1|3239.4|3224.1|3239.4|3225.6|3231.6|3223.1|0
1690551000000|2023-07-28 13:30:00|3238.6|3224.6|3238.4|3225.9|3238.6|3225.9|3238.4|3224.1|0
1690551300000|2023-07-28 13:35:00|3238.6|3226.1|3238.4|3225.6|3238.6|3226.1|3238.4|3225.6|2
1690551600000|2023-07-28 13:40:00|3237.4|3224.6|3237.4|3223.1|3237.4|3224.6|3237.4|3223.1|10
1690551900000|2023-07-28 13:45:00|3234.6||3234.4||3234.6||3234.4||0
1690552200000|2023-07-28 13:50:00|3234.6|3223.4|3234.6|3226.4|3234.6|3226.4|3234.6|3223.1|11
1690552500000|2023-07-28 13:55:00|3237.4|3223.1|3238.4|3226.4|3238.4|3226.4|3235.1|3223.1|18
1690553100000|2023-07-28 14:05:00||3226.6||3226.6||3226.6||3226.6|0
1690553400000|2023-07-28 14:10:00||3227.4||3227.4||3227.4||3227.4|0
1690553700000|2023-07-28 14:15:00|3237.6|3227.9|3238.4|3229.6|3238.4|3229.6|3237.6|3227.9|10
1690787700000|2023-07-31 07:15:00|3238.4||3238.4||3238.4||3238.4||0
1690788900000|2023-07-31 07:35:00|3244.1|3232.9|3246.6|3231.1|3250.9|3234.6|3244.1|3231.1|0
1690789200000|2023-07-31 07:40:00|3247.1|3231.4|3247.6|3231.9|3247.6|3232.6|3246.6|3231.1|0
1690789500000|2023-07-31 07:45:00|3249.6|3233.1|3252.6|3236.9|3253.4|3239.6|3249.6|3233.1|1
1690789800000|2023-07-31 07:50:00|3252.1|3237.1|3252.1|3237.6|3252.1|3237.6|3252.1|3236.9|0
1690790100000|2023-07-31 07:55:00|3252.6|3237.9|3252.6|3238.9|3252.6|3240.1|3252.6|3237.6|1
1690790400000|2023-07-31 08:00:00|3252.4|3238.4|3252.6|3237.6|3252.6|3238.4|3251.9|3237.6|0
1690790700000|2023-07-31 08:05:00|3252.4|3234.1|3248.1|3232.6|3252.4|3234.1|3248.1|3232.6|6
1690791000000|2023-07-31 08:10:00|3249.6|3232.9|3249.6|3233.9|3249.6|3233.9|3249.6|3232.9|0
1690791300000|2023-07-31 08:15:00|3249.4|3234.1|3249.6|3233.4|3249.6|3235.4|3249.4|3233.4|2
1690791600000|2023-07-31 08:20:00|3249.1|3233.1|3248.6|3235.1|3249.6|3235.1|3248.6|3232.9|0
1690791900000|2023-07-31 08:25:00|3249.6|3235.6|3249.6|3237.9|3249.6|3238.1|3249.6|3234.9|0
1690792200000|2023-07-31 08:30:00|3252.4|3238.6|3252.4|3239.4|3252.4|3239.6|3252.4|3237.9|0
1690792500000|2023-07-31 08:35:00|3252.6|3239.6|3252.6|3239.4|3252.6|3239.9|3252.6|3239.1|5
1690792800000|2023-07-31 08:40:00|3256.1|3240.1|3254.9|3239.6|3256.1|3240.9|3254.9|3239.1|12
1690793100000|2023-07-31 08:45:00|3254.6|3240.4|3254.6|3241.1|3254.6|3241.1|3254.6|3239.9|0
1690793400000|2023-07-31 08:50:00|3253.6|3241.6|3253.6|3240.6|3253.6|3241.6|3253.6|3240.1|0
1690793700000|2023-07-31 08:55:00||3240.9||3239.9||3241.9||3239.9|0
1690794000000|2023-07-31 09:00:00|3253.4|3239.6|3253.4|3239.6|3253.4|3239.9|3253.4|3239.6|10
1690794300000|2023-07-31 09:05:00|3253.1|3237.1|3252.9|3238.6|3253.1|3238.6|3252.9|3237.1|10
1690794600000|2023-07-31 09:10:00|3250.6|3238.9|3250.6|3241.6|3250.6|3241.9|3250.6|3238.4|1
1690794900000|2023-07-31 09:15:00|3252.9|3241.4|3252.6|3240.6|3252.9|3242.4|3252.6|3240.6|7
1690795200000|2023-07-31 09:20:00|3252.4|3238.9|3250.1|3239.4|3252.9|3239.4|3250.1|3238.1|0
1690795500000|2023-07-31 09:25:00|3252.1|3239.1|3251.6|3239.1|3252.1|3240.6|3251.6|3238.9|0
1690795800000|2023-07-31 09:30:00|3251.4|3239.4|3251.1|3241.1|3251.4|3241.1|3251.1|3238.1|1
1690796100000|2023-07-31 09:35:00|3250.9|3240.9|3250.9|3240.4|3250.9|3240.9|3250.9|3239.6|0
1690796400000|2023-07-31 09:40:00|3251.1|3240.6|3257.4|3242.1|3261.6|3246.9|3250.9|3240.4|13
1690796700000|2023-07-31 09:45:00||3241.9||3243.4||3243.6||3241.6|0
1690797000000|2023-07-31 09:50:00||3243.6||3244.1||3244.1||3241.9|0
1690797300000|2023-07-31 09:55:00|3257.1|3242.6|3256.9|3241.6|3257.4|3242.6|3256.6|3241.6|0
1690797600000|2023-07-31 10:00:00|3256.6|3240.6|3254.6|3239.1|3256.6|3240.6|3247.9|3239.1|10
1690797900000|2023-07-31 10:05:00||3239.4||3243.4||3243.4||3239.4|0
1690798200000|2023-07-31 10:10:00|3255.6|3244.1|3260.4|3246.6|3260.4|3246.6|3255.6|3244.1|1
1690798500000|2023-07-31 10:15:00|3260.1|3246.9|3261.6|3247.9|3261.6|3247.9|3260.1|3246.6|5
1690798800000|2023-07-31 10:20:00|3261.4|3247.1|3261.4|3247.1|3261.4|3247.6|3261.4|3247.1|0
1690799100000|2023-07-31 10:25:00||3247.6||3247.4||3248.4||3247.1|0
1690799400000|2023-07-31 10:30:00|3261.1||3261.4||3261.4||3261.1||0
1690799700000|2023-07-31 10:35:00|3261.9|3247.9|3261.9|3247.4|3261.9|3247.9|3261.9|3247.4|0
1690800000000|2023-07-31 10:40:00|3263.6|3247.6|3263.6|3253.4|3263.6|3253.4|3263.6|3247.6|0
1690800300000|2023-07-31 10:45:00|3264.6|3253.6|3261.4|3247.4|3264.6|3255.6|3257.1|3247.4|44
1690800600000|2023-07-31 10:50:00|3262.1|3247.6|3265.1|3249.1|3265.1|3249.1|3257.6|3247.6|20
1690800900000|2023-07-31 10:55:00|3264.9|3247.6|3263.6|3247.6|3264.9|3247.6|3263.1|3247.6|0
1690801200000|2023-07-31 11:00:00|3263.4|3249.9|3261.6|3247.9|3263.4|3249.9|3261.4|3247.9|5
1690801500000|2023-07-31 11:05:00|3261.4|3247.6|3256.4|3245.1|3261.4|3247.6|3255.6|3244.4|18
1690801800000|2023-07-31 11:10:00|3257.1|3244.6|3256.1|3244.1|3259.1|3244.6|3256.1|3243.6|28
1690802100000|2023-07-31 11:15:00|3255.4|3243.6|3253.6|3240.9|3255.4|3243.6|3251.9|3240.6|14
1690802400000|2023-07-31 11:20:00|3249.1|3240.6|3253.1|3241.9|3253.6|3241.9|3247.4|3238.9|20
1690802700000|2023-07-31 11:25:00||3242.9||3242.9||3242.9||3242.9|0
1690803000000|2023-07-31 11:30:00|3253.6|3243.1|3253.6|3243.4|3253.6|3243.4|3253.6|3243.1|11
1690803300000|2023-07-31 11:35:00||3243.6||3243.4||3243.6||3243.4|1
1690803600000|2023-07-31 11:40:00|3254.6|3243.6|3254.9|3243.9|3255.4|3243.9|3254.4|3243.6|0
1690803900000|2023-07-31 11:45:00|3253.9|3243.4|3254.4|3238.1|3254.4|3245.9|3246.6|3238.1|37
1690804200000|2023-07-31 11:50:00|3255.1|3238.4|3253.6|3240.9|3255.9|3240.9|3253.4|3238.1|0
1690804500000|2023-07-31 11:55:00|3253.4|3241.1|3256.9|3243.1|3256.9|3243.1|3253.4|3240.9|0
1690804800000|2023-07-31 12:00:00|3259.9|3243.4|3259.9|3243.6|3259.9|3243.6|3259.9|3243.4|1
1690805100000|2023-07-31 12:05:00|3259.1|3243.4|3260.6|3244.9|3261.4|3244.9|3259.1|3243.4|3
1690805400000|2023-07-31 12:10:00|3260.4|3243.6|3259.4|3243.9|3260.6|3244.4|3253.1|3243.6|0
1690805700000|2023-07-31 12:15:00|3252.6|3244.1|3259.4|3244.1|3259.4|3244.1|3252.6|3244.1|0
1690806000000|2023-07-31 12:20:00|3259.1|3245.6|3257.6|3245.6|3259.1|3245.6|3256.9|3245.6|0
1690806300000|2023-07-31 12:25:00|3257.4|3243.6|3256.6|3243.4|3257.6|3243.6|3256.6|3243.4|1
1690806600000|2023-07-31 12:30:00|3256.1|3245.6|3254.9|3243.4|3256.6|3245.6|3254.6|3243.4|0
1690806900000|2023-07-31 12:35:00|3254.1|3242.6|3253.1|3242.9|3254.1|3242.9|3251.4|3239.6|21
1690807200000|2023-07-31 12:40:00|3253.9|3243.4|3253.9|3243.1|3253.9|3243.4|3253.4|3243.1|0
1690807500000|2023-07-31 12:45:00|3253.6||3253.9||3253.9||3253.4||0
1690807800000|2023-07-31 12:50:00|3256.6|3243.4|3254.4|3243.1|3256.6|3244.6|3254.4|3243.1|2
1690808100000|2023-07-31 12:55:00|3254.6|3242.9|3246.6|3234.6|3254.6|3242.9|3243.1|3234.6|49
1690808400000|2023-07-31 13:00:00|3243.1|3234.9|3245.9|3234.9|3246.6|3234.9|3243.1|3234.9|0
1690808700000|2023-07-31 13:05:00|3247.9|3237.9|3246.6|3234.9|3247.9|3238.1|3245.4|3234.6|21
1690809000000|2023-07-31 13:10:00|3246.4|3234.6|3242.4|3231.6|3246.4|3234.6|3239.4|3231.1|15
1690809300000|2023-07-31 13:15:00|3242.1|3234.1|3243.1|3232.4|3243.1|3234.1|3239.6|3231.4|3
1690809600000|2023-07-31 13:20:00|3244.4|3232.6|3244.1|3232.6|3245.1|3233.1|3243.9|3232.6|16
1690809900000|2023-07-31 13:25:00|3245.1|3235.9|3245.1|3232.6|3245.1|3235.9|3245.1|3232.6|2
1690810200000|2023-07-31 13:30:00|3240.4|3232.1|3245.1|3232.4|3245.1|3232.4|3240.4|3232.1|1
1690810800000|2023-07-31 13:40:00||3232.6||3232.6||3232.6||3232.6|0
1690811100000|2023-07-31 13:45:00||3232.4||3234.6||3234.6||3232.4|0
1690811400000|2023-07-31 13:50:00|3248.4|3233.1|3245.6|3233.1|3248.4|3233.1|3245.6|3233.1|7
1690811700000|2023-07-31 13:55:00|3245.4|3233.4|3250.6|3233.1|3256.6|3240.4|3241.4|3233.1|27
1690812000000|2023-07-31 14:00:00|3250.1||3249.9||3250.1||3249.9||0
1690812300000|2023-07-31 14:05:00||3232.4||3232.4||3232.4||3232.4|1
1690812600000|2023-07-31 14:10:00|3242.6|3231.4|3242.6|3231.4|3242.6|3231.4|3242.6|3231.4|10
1690812900000|2023-07-31 14:15:00|3242.4|3228.1|3236.9|3223.6|3242.4|3228.1|3236.9|3223.6|4
1690874100000|2023-08-01 07:15:00|3237.6|3224.3|3239.8|3226.5|3239.8|3226.5|3237.6|3224.3|0
1690874400000|2023-08-01 07:20:00|3240.4|3227.1|3241|3227.7|3241|3227.7|3240.4|3227.1|0
1690875000000|2023-08-01 07:30:00|3245.7|3208|3266|3219.7|3266|3219.7|3245.7|3208|1
1690875300000|2023-08-01 07:35:00|3264|3240.2|3256|3245|3264|3245|3251|3219.7|0
1690875600000|2023-08-01 07:40:00|3257.7|3247.2|3261.2|3245.5|3262|3247.7|3257.7|3245.5|2
1690875900000|2023-08-01 07:45:00|3261.5|3245.2|3259.2|3243.5|3261.5|3245.7|3256.5|3243.5|10
1690876200000|2023-08-01 07:50:00|3258.7|3243.7|3257.7|3243.5|3258.7|3244.2|3257.2|3242.7|0
1690876500000|2023-08-01 07:55:00|3257.5|3243.7|3257|3241.7|3257.5|3244.5|3257|3241.7|2
1690876800000|2023-08-01 08:00:00||3242||3243.7||3245.2||3242|0
1690877100000|2023-08-01 08:05:00|3256.7|3244.5|3256.7|3242.5|3256.7|3245|3256.7|3242.5|0
1690877400000|2023-08-01 08:10:00|3256.5|3242|3256.7|3242.2|3257|3242.7|3256.5|3241.2|4
1690877700000|2023-08-01 08:15:00|3256.5|3242|3256.7|3242.2|3256.7|3242.7|3256.5|3242|4
1690878000000|2023-08-01 08:20:00||3242.5||3243.7||3243.7||3242.5|0
1690878300000|2023-08-01 08:25:00|3257|3244|3257|3242.7|3257|3245.2|3257|3242.7|0
1690878600000|2023-08-01 08:30:00||3243.2||3243.7||3244.2||3242|0
1690878900000|2023-08-01 08:35:00|3256.2|3244.5|3256|3243.7|3256.2|3244.5|3256|3243.7|0
1690879200000|2023-08-01 08:40:00|3256.2||3255.7||3256.2||3255.7||1
1690879500000|2023-08-01 08:45:00|3255.5|3244|3250.7|3235.7|3255.5|3244|3250.5|3235.5|15
1690879800000|2023-08-01 08:50:00||3236||3236.5||3236.5||3235.7|0
1690880100000|2023-08-01 08:55:00|3245.2|3236.7|3250.7|3238.7|3250.7|3238.7|3245.2|3236.7|10
1690880400000|2023-08-01 09:00:00|3249.7|3239.7|3253.2|3240|3253.2|3240|3249.7|3239.7|13
1690880700000|2023-08-01 09:05:00|3253.5||3253.2||3253.5||3248.5||10
1690881000000|2023-08-01 09:10:00||3240.5||3240.7||3241||3240|0
1690881300000|2023-08-01 09:15:00|3250.2|3240|3250.2|3240.2|3250.2|3240.2|3250.2|3240|3
1690881600000|2023-08-01 09:20:00|3253.2|3240|3254|3240|3255.5|3240.2|3253.2|3240|2
1690881900000|2023-08-01 09:25:00|3253.5||3253.5||3253.5||3253.5||0
1690882200000|2023-08-01 09:30:00|3253.2|3239.7|3249.5|3239.7|3253.5|3239.7|3249.5|3239.7|1
1690882500000|2023-08-01 09:35:00|3249.2||3248.2||3249.2||3248||4
1690882800000|2023-08-01 09:40:00||3235||3234.5||3235||3234.5|5
1690883100000|2023-08-01 09:45:00|3248|3234|3245.2|3231.7|3248|3234|3245.2|3231.7|0
1690883700000|2023-08-01 09:55:00|3245|3230|3244.7|3230|3245|3230|3244.7|3230|2
1690884000000|2023-08-01 10:00:00|3244.5|3229.2|3245.5|3230.2|3245.5|3233.7|3238.7|3229.2|11
1690884300000|2023-08-01 10:05:00|3245.2|3230.5|3245.2|3230.2|3245.2|3230.5|3245.2|3230.2|0
1690884600000|2023-08-01 10:10:00|3245|3229.5|3242.7|3227.5|3245.2|3234.5|3238.7|3227|8
1690884900000|2023-08-01 10:15:00|3242.5|3234.2|3234.2|3224.2|3242.5|3234.2|3234.2|3224.2|20
1690885200000|2023-08-01 10:20:00|3234|3223.7|3234.5|3223.7|3237.5|3224|3233.7|3223.7|20
1690885500000|2023-08-01 10:25:00|3237.5|3224|3237|3223.7|3237.5|3224|3237|3223.7|10
1690885800000|2023-08-01 10:30:00||3224||3224.5||3224.5||3224|0
1690886100000|2023-08-01 10:35:00|3236.7||3236.7||3236.7||3236.7||0
1690886400000|2023-08-01 10:40:00||3225.7||3225.7||3225.7||3225.7|0
1690887000000|2023-08-01 10:50:00|3237||3237||3237||3237||1
1690887900000|2023-08-01 11:05:00|3236.7|3224|3235.2|3222.2|3236.7|3224|3235.2|3222.2|14
1690888200000|2023-08-01 11:10:00|3234.7|3220.7|3232.2|3218.7|3234.7|3220.7|3230.2|3218.5|12
1690888500000|2023-08-01 11:15:00||3219||3219||3219||3219|0
1690888800000|2023-08-01 11:20:00||3218.7||3218.7||3218.7||3218.7|0
1690889100000|2023-08-01 11:25:00|3232||3232||3232||3232||0
1690889400000|2023-08-01 11:30:00|3226.7|3214.7|3226.7|3213.7|3226.7|3216.7|3222.7|3213.7|44
1690889700000|2023-08-01 11:35:00|3226.5|3211.7|3222|3208.2|3226.5|3212|3222|3208.2|19
1690890000000|2023-08-01 11:40:00|3216.2|3208.5|3213.7|3202.2|3222|3208.5|3213.7|3202.2|23
1690890300000|2023-08-01 11:45:00|3212.7|3202.5|3210.7|3199.2|3212.7|3204.2|3207.2|3198.5|26
1690890600000|2023-08-01 11:50:00|3211.7|3199.5|3221.7|3207.7|3221.7|3208.2|3211.7|3199.5|8
1690890900000|2023-08-01 11:55:00|3222|3207|3222|3209.5|3222|3213.5|3216|3205.5|12
1690891200000|2023-08-01 12:00:00|3220.5|3210.2|3220.5|3210.2|3220.5|3210.2|3220.5|3210.2|4
1690891500000|2023-08-01 12:05:00|3220.2|3208.7|3218.5|3208.5|3220.2|3208.7|3218.5|3208.5|18
1690891800000|2023-08-01 12:10:00|3217.7|3205.5|3212.2|3201|3217.7|3205.5|3212.2|3199.5|25
1690892100000|2023-08-01 12:15:00|3211.7|3200.7|3215.5|3201.2|3215.5|3201.2|3209.2|3200.7|3
1690892400000|2023-08-01 12:20:00|3215.2|3200.7|3213.7|3200.7|3215.2|3200.7|3211.5|3200.7|1
1690892700000|2023-08-01 12:25:00|3212.5|3198.7|3209|3198.2|3212.5|3198.7|3206.7|3198.2|19
1690893000000|2023-08-01 12:30:00|3208.7|3197.5|3202.2|3191.7|3208.7|3197.5|3202.2|3191.5|4
1690893300000|2023-08-01 12:35:00|3199.7|3191.5|3200|3186.7|3200|3191.5|3191.7|3183.2|64
1690893600000|2023-08-01 12:40:00|3200.5|3187|3198|3185.7|3200.5|3187.7|3198|3185.2|23
1690893900000|2023-08-01 12:45:00|3200.5|3186.2|3206.7|3191.7|3208.2|3192.7|3200.5|3186.2|13
1690894200000|2023-08-01 12:50:00|3206.5|3192.5|3206.5|3193.2|3206.5|3198|3206.2|3192.5|1
1690894500000|2023-08-01 12:55:00||3193.7||3191.2||3193.7||3191.2|8
1690894800000|2023-08-01 13:00:00|3201.2|3190.5|3204.2|3189.7|3206.5|3196.2|3199.7|3189.7|36
1690895100000|2023-08-01 13:05:00|3204|3190|3204|3192.7|3204|3192.7|3203|3190|0
1690895400000|2023-08-01 13:10:00|3203.7|3193|3206.5|3194.7|3206.5|3194.7|3203.7|3192.7|13
1690895700000|2023-08-01 13:15:00|3205.2|3193.2|3205.2|3193.2|3205.2|3193.2|3205.2|3193.2|4
1690896000000|2023-08-01 13:20:00|3206.5||3205.2||3206.5||3205.2||3
1690896300000|2023-08-01 13:25:00|3202.7|3193.5|3202.7|3193.5|3202.7|3193.5|3202.7|3193.5|1
1690896600000|2023-08-01 13:30:00|3206.5|3193.2|3205.2|3193.7|3206.5|3196.7|3205.2|3193.2|21
1690896900000|2023-08-01 13:35:00|3206.2|3194|3206.2|3194.2|3206.5|3194.7|3206.2|3194|0
1690897200000|2023-08-01 13:40:00|3203.7|3193.7|3203.7|3190.7|3203.7|3193.7|3203.7|3190.7|20
1690897500000|2023-08-01 13:45:00|3203.2|3189.2|3202.2|3188.5|3203.2|3189.2|3201.7|3188.5|10
1690897800000|2023-08-01 13:50:00|3202|3187.5|3202|3187.5|3202|3187.5|3202|3187.5|0
1690898100000|2023-08-01 13:55:00|3201|3187.7|3201|3188.7|3201|3188.7|3201|3187.7|0
1690898400000|2023-08-01 14:00:00|3196.7|3186.7|3202.2|3188|3202.2|3188|3196.7|3186.7|12
1690898700000|2023-08-01 14:05:00||3188.7||3190||3190||3188.7|0
1690899000000|2023-08-01 14:10:00|3203.7|3190.2|3203.7|3190.5|3203.7|3190.5|3203.7|3190.2|10
1690899300000|2023-08-01 14:15:00|3200.2|3190.2|3203.7|3191.5|3203.7|3191.5|3200.2|3190.2|9
1690960500000|2023-08-02 07:15:00|3203.7|3191.5|3203.7|3191.5|3203.7|3191.5|3203.7|3191.5|0
1690961400000|2023-08-02 07:30:00|3190.7|3150.5|3183|3150.7|3190.7|3150.7|3183|3150.5|0
1690961700000|2023-08-02 07:35:00|3173.7|3151|3166.5|3153.7|3183|3155.7|3158.7|3149.2|7
1690962000000|2023-08-02 07:40:00|3164.5|3149.7|3156.5|3146.2|3166.5|3154.7|3156.5|3143.5|20
1690962300000|2023-08-02 07:45:00|3155.7|3147.2|3159.2|3143.7|3166.7|3149.7|3151.2|3141.5|131
1690962600000|2023-08-02 07:50:00|3159.5|3144|3154.7|3144|3159.7|3145.7|3153.2|3143.7|42
1690962900000|2023-08-02 07:55:00|3154.5|3144.7|3152|3138.7|3154.5|3144.7|3146.7|3136.2|96
1690963200000|2023-08-02 08:00:00|3151.5|3139|3149.5|3135.2|3152.7|3139.5|3146.7|3134.7|22
1690963500000|2023-08-02 08:05:00|3149.2|3133.7|3141.7|3131.5|3149.2|3134.7|3139.7|3131.2|20
1690963800000|2023-08-02 08:10:00|3141.2|3131.2|3130|3117.5|3141.2|3131.2|3126.7|3117.5|212
1690964100000|2023-08-02 08:15:00|3126.7|3117.7|3127|3115.5|3132.2|3122|3126.2|3115.5|60
1690964400000|2023-08-02 08:20:00|3127.2|3115.7|3126|3115.7|3128.2|3115.7|3122.2|3110.2|44
1690964700000|2023-08-02 08:25:00|3127|3113.2|3118|3106.7|3127.7|3113.2|3118|3105.5|16
1690965000000|2023-08-02 08:30:00|3119.5|3107|3116.2|3103.2|3123|3108.7|3114.7|3103.2|104
1690965300000|2023-08-02 08:35:00|3114.7|3103.5|3114.2|3099|3114.7|3103.5|3110.7|3098.7|38
1690965600000|2023-08-02 08:40:00|3114.5|3098.7|3108.7|3097.5|3114.5|3099.2|3106.7|3096.7|61
1690965900000|2023-08-02 08:45:00|3107.7|3098.7|3112.7|3101.7|3114.5|3101.7|3107.7|3098.7|30
1690966200000|2023-08-02 08:50:00|3112.5|3102|3114.5|3101.7|3116.2|3106.7|3112.5|3101.7|11
1690966500000|2023-08-02 08:55:00|3114.7|3102|3114.7|3104|3114.7|3104|3114.7|3102|16
1690966800000|2023-08-02 09:00:00|3116.2|3109.2|3121.7|3108.7|3123.2|3113.7|3116.2|3103.5|36
1690967100000|2023-08-02 09:05:00|3123.2|3109.2|3131.7|3119.2|3131.7|3119.2|3123.2|3109.2|21
1690967400000|2023-08-02 09:10:00|3132.2|3119.7|3131.7|3119.7|3133|3121.7|3129.7|3119.7|10
1690967700000|2023-08-02 09:15:00|3133.2|3120|3133.5|3120|3133.5|3121.7|3133.2|3120|75
1690968000000|2023-08-02 09:20:00|3135.7|3120.2|3135.5|3120.5|3135.7|3123.2|3135.5|3120.2|8
1690968300000|2023-08-02 09:25:00|3131.7|3120.7|3125.7|3112|3131.7|3127.2|3125.7|3112|51
1690968600000|2023-08-02 09:30:00|3126.7|3112.7|3126.2|3112.2|3126.7|3113|3126.2|3112|3
1690968900000|2023-08-02 09:35:00||3112.7||3115.5||3115.5||3112.7|0
1690969200000|2023-08-02 09:40:00|3129.5|3115.7|3132.2|3118.7|3132.7|3118.7|3128.2|3115.7|25
1690969500000|2023-08-02 09:45:00|3132.5||3130.7||3132.5||3130.7||0
1690969800000|2023-08-02 09:50:00|3130.2||3130.7||3130.7||3130.2||2
1690970100000|2023-08-02 09:55:00|3126.7|3119|3130.7|3116.7|3130.7|3119|3126.7|3116.7|33
1690970400000|2023-08-02 10:00:00|3130.2|3117|3129.7|3115.5|3130.2|3117|3129.7|3115.5|1
1690970700000|2023-08-02 10:05:00|3130.2|3115.7|3130.5|3116.7|3130.5|3116.7|3130.2|3115.5|1
1690971000000|2023-08-02 10:10:00|3130.7|3117|3132.5|3122.7|3132.5|3122.7|3130.7|3117|11
1690971300000|2023-08-02 10:15:00|3134.2|3126.2|3134.2|3122|3136.7|3127.5|3134.2|3121.7|10
1690971600000|2023-08-02 10:20:00|3136.7|3124.5|3136.7|3124.5|3136.7|3124.7|3136.5|3124.5|6
1690971900000|2023-08-02 10:25:00|3139.7|3124.7|3141.2|3126.7|3141.2|3126.7|3139|3124.7|3
1690972200000|2023-08-02 10:30:00|3141.5|3127|3141.2|3131.7|3141.7|3131.7|3141.2|3127|1
1690972500000|2023-08-02 10:35:00|3141.7|3133.2|3141.5|3127.5|3141.7|3133.2|3141.5|3127.5|20
1690972800000|2023-08-02 10:40:00|3141.7|3127.7|3145.7|3133.7|3145.7|3134|3141.7|3127.7|27
1690973100000|2023-08-02 10:45:00|3147.2|3133.2|3148.2|3135.2|3148.7|3135.7|3144.2|3132.5|2
1690973400000|2023-08-02 10:50:00|3148.7|3135.5|3149.7|3135.7|3152.7|3138.5|3148.7|3135.5|4
1690973700000|2023-08-02 10:55:00|3149.2|3135.5|3147.7|3134.2|3149.2|3135.5|3147.7|3134.2|0
1690974000000|2023-08-02 11:00:00|3149.2|3134.5|3149.2|3134.2|3150.7|3140.7|3149.2|3134.2|8
1690974300000|2023-08-02 11:05:00|3148.7|3132.2|3148.5|3133.7|3148.7|3134.7|3147.7|3132.2|23
1690974600000|2023-08-02 11:10:00|3146.7|3134.7|3146.7|3135.7|3146.7|3135.7|3146.7|3134.7|0
1690974900000|2023-08-02 11:15:00|3146.5|3134.5|3146.5|3136|3146.5|3136|3146.5|3134.5|5
1690975200000|2023-08-02 11:20:00|3146.7|3136.5|3152.5|3138.7|3154.5|3140|3146.7|3136.5|19
1690975500000|2023-08-02 11:25:00||3139||3139.7||3139.7||3139|0
1690975800000|2023-08-02 11:30:00|3152.7|3139.5|3152.7|3138.7|3152.7|3140.2|3152.7|3138.7|0
1690976100000|2023-08-02 11:35:00||3139||3140.7||3140.7||3139|0
1690976400000|2023-08-02 11:40:00|3157.5|3141|3159.7|3145.5|3159.7|3147.5|3157.5|3141|10
1690976700000|2023-08-02 11:45:00|3158.5|3145.7|3157.7|3149.2|3161.7|3149.2|3156.7|3142.7|19
1690977000000|2023-08-02 11:50:00|3161.7|3149.5|3162.7|3150|3168|3155.5|3158|3149.5|46
1690977300000|2023-08-02 11:55:00|3162.5|3149.5|3158.7|3142.7|3162.5|3149.5|3154.2|3142.7|2
1690977600000|2023-08-02 12:00:00|3154.7|3143|3154.2|3142.7|3154.7|3144|3154.2|3142.7|35
1690977900000|2023-08-02 12:05:00|3154|3141.7|3154.5|3140.5|3156.5|3141.7|3148.2|3138.2|48
1690978200000|2023-08-02 12:10:00||3140.7||3140.5||3140.7||3140.5|0
1690978500000|2023-08-02 12:15:00||3140.7||3140.7||3140.7||3140.7|0
1690978800000|2023-08-02 12:20:00|3156.5|3141|3156.5|3146.5|3156.5|3146.5|3156.5|3141|8
1690979100000|2023-08-02 12:25:00|3158.7|3146.7|3159.2|3146.7|3159.2|3146.7|3158.7|3146.7|1
1690979400000|2023-08-02 12:30:00|3159|3146.5|3159|3146.7|3159|3146.7|3159|3146.5|9
1690979700000|2023-08-02 12:35:00|3159.2||3158.7||3159.2||3156.7||10
1690980000000|2023-08-02 12:40:00|||||||||5
1690980300000|2023-08-02 12:45:00|3158.5|3146.5|3155.5|3141|3158.5|3146.5|3155.5|3141|6
1690980600000|2023-08-02 12:50:00||3141.5||3142.5||3142.5||3141.5|1
1690980900000|2023-08-02 12:55:00|3157.7|3143|3157|3143.2|3157.7|3144|3152|3143|8
1690981200000|2023-08-02 13:00:00|3156.7|3143.5|3160.7|3149.2|3160.7|3149.2|3156.7|3143.5|24
1690981500000|2023-08-02 13:05:00|3164.5|3151.5|3164.5|3155.7|3166|3155.7|3164|3147.7|3
1690981800000|2023-08-02 13:10:00|3164|3151.5|3162|3146.2|3164|3151.5|3162|3146.2|0
1690982100000|2023-08-02 13:15:00|3161.7|3147|3161.7|3147.5|3161.7|3147.7|3159.7|3147|1
1690982400000|2023-08-02 13:20:00|3162|3147.7|3164.7|3150.5|3164.7|3150.5|3162|3147.5|35
1690982700000|2023-08-02 13:25:00|3166.7|3150.7|3160.2|3148.5|3166.7|3151.5|3160.2|3148.5|5
1690983000000|2023-08-02 13:30:00|3160.7||3160.7||3160.7||3160.5||1
1690983300000|2023-08-02 13:35:00|3156.7|3148.7|3158|3148.5|3160.7|3148.7|3156.7|3148.5|62
1690983600000|2023-08-02 13:40:00|3157.7|3153.5|3162.7|3151.5|3166.2|3153.5|3157.7|3149|20
1690983900000|2023-08-02 13:45:00|3162.2|3152.5|3169.7|3154.7|3172.5|3160.7|3162.2|3152.5|37
1690984200000|2023-08-02 13:50:00|3169.5|3154.5|3165.2|3152|3169.7|3154.5|3165.2|3152|0
1690984500000|2023-08-02 13:55:00|3161.7|3152.2|3165.5|3148.7|3167.7|3152.2|3161.7|3148.7|4
1690984800000|2023-08-02 14:00:00|3164.7|3148.5|3164.5|3139|3164.7|3148.5|3164.5|3139|5
1690985100000|2023-08-02 14:05:00|3164|3139.2|3163|3139|3164|3141.7|3163|3139|0
1690985400000|2023-08-02 14:10:00|3161.5||3156.7||3161.5||3156.7||5
1690985700000|2023-08-02 14:15:00|3156.5||3156.5||3156.5||3151.7||1
1691048100000|2023-08-03 07:35:00|3142.5|3126.7|3144.2|3132.5|3144.2|3132.5|3142.5|3126.7|0
1691048400000|2023-08-03 07:40:00|3154.7|3132.7|3152|3137.7|3154.7|3137.7|3150.7|3132.7|2
1691048700000|2023-08-03 07:45:00|3151.5|3136.5|3148.7|3136|3151.5|3136.5|3143.7|3134|16
1691049000000|2023-08-03 07:50:00|3147.2|3132.7|3146.7|3136.2|3147.2|3136.2|3144|3132.5|22
1691049300000|2023-08-03 07:55:00|3146.5||3147||3147.7||3146.5||2
1691049600000|2023-08-03 08:00:00|3147.2|3136.5|3148|3136.5|3148.5|3136.5|3147.2|3136.5|0
1691049900000|2023-08-03 08:05:00|3147.2|3136.2|3148.2|3136.2|3148.5|3136.2|3146.5|3136.2|1
1691050200000|2023-08-03 08:10:00|3148.5|3137.2|3151|3137.5|3151|3137.5|3148.5|3137.2|4
1691050500000|2023-08-03 08:15:00|3152.5|3138|3155|3146|3156.7|3146|3152.5|3138|1
1691050800000|2023-08-03 08:20:00|3156.7|3147|3157.7|3143.7|3162.2|3151.7|3156.7|3143.7|28
1691051100000|2023-08-03 08:25:00|3157.5|3148.7|3160.5|3145.5|3162.2|3148.7|3156.5|3143.7|8
1691051400000|2023-08-03 08:30:00|3161.7|3145.7|3158.7|3144.7|3161.7|3149.7|3158.7|3144.5|1
1691051700000|2023-08-03 08:35:00|3156.7|3145|3156.7|3147.2|3156.7|3147.2|3156.7|3144.7|3
1691052000000|2023-08-03 08:40:00|3158.7|3147|3158.7|3149.7|3160.2|3149.7|3158.7|3147|8
1691052300000|2023-08-03 08:45:00|3159.5|3150|3165.5|3153|3170|3154.5|3159.5|3150|5
1691052600000|2023-08-03 08:50:00|3165.7|3153.2|3165.7|3153.7|3171|3155.7|3162.7|3153|26
1691052900000|2023-08-03 08:55:00|3165.5|3155.7|3162.7|3152.7|3165.5|3155.7|3162.7|3151.7|6
1691053200000|2023-08-03 09:00:00|3166.7|3153|3166.7|3154.2|3166.7|3156.2|3166.7|3152.7|4
1691053500000|2023-08-03 09:05:00|3169.2|3154.5|3175.7|3159.7|3175.7|3159.7|3169.2|3154.5|1
1691053800000|2023-08-03 09:10:00|3175.2|3160.7|3175.5|3163.2|3175.7|3165.5|3175.2|3160.7|1
1691054100000|2023-08-03 09:15:00|3175.7||3171.7||3175.7||3171.7||0
1691054400000|2023-08-03 09:20:00|3174.7|3163.5|3175.7|3166.7|3175.7|3166.7|3174.7|3163.5|2
1691054700000|2023-08-03 09:25:00|3176.7|3166.5|3176.7|3167.5|3176.7|3167.7|3175.7|3165.7|19
1691055000000|2023-08-03 09:30:00|3179.5|3167.7|3178.2|3163|3179.5|3168.2|3178.2|3163|2
1691055300000|2023-08-03 09:35:00|3176.7||3176.7||3176.7||3176.7||0
1691055600000|2023-08-03 09:40:00||3163.7||3163.7||3163.7||3163.7|0
1691055900000|2023-08-03 09:45:00|3176.5|3163|3175.7|3162.7|3176.5|3163|3175.7|3162.7|14
1691056200000|2023-08-03 09:50:00|3175.5|3159.5|3169|3159.2|3175.5|3159.5|3169|3159|3
1691056500000|2023-08-03 09:55:00|3175.5|3159.5|3172.5|3159.2|3176|3159.5|3167.7|3159.2|32
1691056800000|2023-08-03 10:00:00|3166.7|3157.2|3174.5|3158|3174.5|3166.2|3166.7|3157.2|51
1691057100000|2023-08-03 10:05:00|3173.5|3157.7|3172|3156.2|3173.5|3159.5|3166.7|3156.2|40
1691057400000|2023-08-03 10:10:00|3170.7|3156.7|3168.7|3157.7|3170.7|3157.7|3166.7|3156.7|50
1691057700000|2023-08-03 10:15:00|3165.7|3156.2|3165.7|3157|3165.7|3157|3165.7|3155.5|0
1691058000000|2023-08-03 10:20:00|3170.7|3155.7|3170.7|3156|3170.7|3156|3170.7|3155.7|1
1691058300000|2023-08-03 10:25:00|3166.7|3155.7|3170|3154|3170.7|3157|3166.7|3154|50
1691058600000|2023-08-03 10:30:00|3170.2|3154.2|3170.5|3154.7|3170.7|3155.2|3166.7|3154.2|20
1691058900000|2023-08-03 10:35:00|3170.2|3155.2|3169.7|3155|3170.2|3155.7|3169.7|3154.7|0
1691059200000|2023-08-03 10:40:00|3170.5|3155.5|3169.7|3158.5|3170.5|3158.5|3168.7|3155|5
1691059500000|2023-08-03 10:45:00|3170.5|3159|3173.5|3162.5|3173.5|3162.5|3170.5|3159|25
1691059800000|2023-08-03 10:50:00|3176.7|3161.7|3176.7|3164.7|3176.7|3164.7|3176.7|3161.7|4
1691060100000|2023-08-03 10:55:00|3175.7|3164|3175.5|3163.5|3175.7|3164|3175.2|3163.5|0
1691060400000|2023-08-03 11:00:00|3175.2|3163.7|3174.5|3161.5|3175.7|3163.7|3174.5|3161.5|0
1691060700000|2023-08-03 11:05:00|3174.2|3162.2|3173.2|3161.5|3174.2|3162.2|3173.2|3161.5|0
1691061000000|2023-08-03 11:10:00|3173|3161.7|3174.2|3163.5|3174.2|3163.5|3173|3161.5|7
1691061300000|2023-08-03 11:15:00|3175.5|3163.7|3178.2|3162.5|3178.2|3168.7|3175.5|3162.2|30
1691061600000|2023-08-03 11:20:00||3162.7||3162.7||3163||3162.7|0
1691061900000|2023-08-03 11:25:00||3163.2||3163.2||3163.2||3162.7|0
1691062200000|2023-08-03 11:30:00|3178|3163.5|3178.2|3163.5|3178.2|3163.7|3178|3162.7|0
1691062500000|2023-08-03 11:35:00|3178|3163.2|3178.2|3164.5|3178.2|3164.5|3178|3163.2|0
1691062800000|2023-08-03 11:40:00||3168.7||3166.2||3168.7||3164.5|4
1691063100000|2023-08-03 11:45:00|3177.7||3177.7||3177.7||3177.7||0
1691063400000|2023-08-03 11:50:00|3178.2|3167|3181|3168.7|3181|3168.7|3178.2|3167|29
1691063700000|2023-08-03 11:55:00||3168||3168.7||3168.7||3168|0
1691064000000|2023-08-03 12:00:00|3180||3180||3180||3180||1
1691064300000|2023-08-03 12:05:00|3180.7|3169|3179.7|3170.5|3180.7|3170.7|3179.7|3169|4
1691064600000|2023-08-03 12:10:00|3180.7|3171|3181.5|3172.7|3181.7|3172.7|3180.7|3171|4
1691064900000|2023-08-03 12:15:00|3181.7|3172.2|3181.5|3169|3181.7|3172.2|3181.5|3169|1
1691065200000|2023-08-03 12:20:00|3179.7|3168.7|3180.7|3169|3181.7|3169|3179.7|3168.7|2
1691065500000|2023-08-03 12:25:00|3181.7|3169.5|3186.2|3172.2|3186.2|3172.2|3181.7|3169.5|2
1691065800000|2023-08-03 12:30:00|3186|3171.5|3186|3170.5|3186|3171.5|3186|3170.2|0
1691066100000|2023-08-03 12:35:00|3180.7|3169.5|3185.5|3170.2|3186|3170.7|3180.7|3169.5|9
1691066400000|2023-08-03 12:40:00|3184.7|3170.5|3184.7|3170.7|3184.7|3170.7|3184.7|3170.2|0
1691066700000|2023-08-03 12:45:00||3171||3172||3176.5||3171|0
1691067000000|2023-08-03 12:50:00|3184.5|3171|3186|3172.2|3186|3172.2|3184.5|3170.2|15
1691067300000|2023-08-03 12:55:00||3172.5||3173.7||3173.7||3171.7|0
1691067900000|2023-08-03 13:05:00|3185.7|3174.7|3185.7|3174.7|3185.7|3174.7|3185.7|3174.7|1
1691068200000|2023-08-03 13:10:00|3186||3186||3186||3186||2
1691068500000|2023-08-03 13:15:00|3185.7|3172|3185|3170.2|3186|3172|3185|3170|7
1691068800000|2023-08-03 13:20:00||3170.7||3171.2||3171.2||3170.7|0
1691069100000|2023-08-03 13:25:00||3171.5||3172.5||3172.5||3171.5|0
1691069400000|2023-08-03 13:30:00|3184.7||3184.7||3184.7||3184.7||0
1691069700000|2023-08-03 13:35:00|3185||3185||3185||3183||9
1691070000000|2023-08-03 13:40:00|3184.7|3171.2|3183|3170.2|3185|3171.2|3183|3170.2|0
1691070300000|2023-08-03 13:45:00|3180.2|3170|3183.2|3169.7|3185|3170|3180.2|3169.7|15
1691070600000|2023-08-03 13:50:00|3182.7|3170.2|3182.7|3170.7|3182.7|3170.7|3182.7|3170.2|0
1691070900000|2023-08-03 13:55:00|3182.5|3170.5|3181.7|3171.5|3182.5|3171.7|3181.5|3170.2|13
1691071200000|2023-08-03 14:00:00||3170||3169.7||3170||3169.7|4
1691071500000|2023-08-03 14:05:00||3170.7||3171||3171||3170.7|1
1691071800000|2023-08-03 14:10:00||3171.2||3171||3171.2||3171|5
1691072100000|2023-08-03 14:15:00|3178.7|3171.2|3178.7|3167.2|3178.7|3171.2|3178.7|3167.2|18
1691133300000|2023-08-04 07:15:00|3178.7|3167.2|3178.7|3167.2|3178.7|3167.2|3178.7|3167.2|0
1691134200000|2023-08-04 07:30:00|3186.7|3171.7|3196.7|3172|3205.5|3172|3186.7|3171.7|0
1691134500000|2023-08-04 07:35:00|3191.7|3183|3195.7|3173.5|3196.7|3183.7|3191.7|3172|10
1691134800000|2023-08-04 07:40:00|3196.7|3173.7|3198.7|3184.5|3201.2|3188.7|3196.7|3173.7|3
1691135100000|2023-08-04 07:45:00|3198.2|3190|3196.7|3182.7|3198.2|3190|3193.7|3181.2|18
1691135400000|2023-08-04 07:50:00||3183||3184.7||3184.7||3182.7|0
1691135700000|2023-08-04 07:55:00|3198.2|3185|3203.5|3191.7|3203.5|3191.7|3198.2|3185|48
1691136000000|2023-08-04 08:00:00|3204|3186.7|3200.2|3186.7|3204|3193.7|3200.2|3186.5|2
1691136300000|2023-08-04 08:05:00|3199.5|3188.7|3199.2|3184.7|3199.5|3188.7|3199.2|3184.7|1
1691136600000|2023-08-04 08:10:00|3198.2|3185.2|3203.7|3188.7|3203.7|3188.7|3198.2|3185.2|11
1691137200000|2023-08-04 08:20:00||3189||3190.5||3190.5||3189|0
1691137500000|2023-08-04 08:25:00|3205.5|3192.2|3205.5|3192.7|3205.5|3192.7|3205.5|3192.2|0
1691137800000|2023-08-04 08:30:00|||||||||1
1691138100000|2023-08-04 08:35:00||3193.7||3193.7||3193.7||3193.7|1
1691138400000|2023-08-04 08:40:00|3205.2|3191.7|3201.7|3191.7|3205.2|3191.7|3201.7|3191.7|8
1691138700000|2023-08-04 08:45:00|3205.5||3205.5||3205.5||3205.5||2
1691139000000|2023-08-04 08:50:00|3205.2|3192|3204.7|3192.2|3206.7|3192.2|3204.7|3192|30
1691139300000|2023-08-04 08:55:00|3204.5|3192.7|3205.7|3193.2|3205.7|3193.2|3204.5|3192.7|0
1691139600000|2023-08-04 09:00:00|3205.5|3197.2|3205.2|3194.5|3205.5|3197.5|3205.2|3193.2|1
1691139900000|2023-08-04 09:05:00|3202.5|3194.2|3202.5|3193.2|3202.5|3194.2|3202.5|3193.2|10
1691140200000|2023-08-04 09:10:00|3205.2||3205.2||3205.2||3205.2||5
1691140500000|2023-08-04 09:15:00|3205||3204||3205||3204||1
1691140800000|2023-08-04 09:20:00|3204.2||3204.5||3204.5||3204.2||1
1691141100000|2023-08-04 09:25:00|3204.2|3193.7|3204.2|3193.7|3204.2|3193.7|3204.2|3193.7|0
1691141400000|2023-08-04 09:30:00||3193.2||3193.2||3193.2||3193.2|1
1691141700000|2023-08-04 09:35:00|3201.7|3193|3199|3184.7|3201.7|3193|3194.7|3184.7|39
1691142000000|2023-08-04 09:40:00|3198.7|3184|3198.5|3185.2|3199.2|3185.2|3198.5|3184|0
1691142300000|2023-08-04 09:45:00|3198.7|3190.5|3198.7|3186.5|3198.7|3190.5|3198.5|3185.5|3
1691142600000|2023-08-04 09:50:00|3203.5|3187.5|3198.7|3187.7|3203.7|3190.7|3198.7|3187.5|2
1691142900000|2023-08-04 09:55:00||3188||3187.7||3188||3187.7|0
1691143200000|2023-08-04 10:00:00||3188||3187.7||3188.5||3187.7|0
1691143500000|2023-08-04 10:05:00|3202.7|3187.2|3202.7|3187|3202.7|3187.2|3202.7|3187|8
1691143800000|2023-08-04 10:10:00|3202.2|3186.7|3202|3186.7|3202.2|3186.7|3202|3186.7|0
1691144400000|2023-08-04 10:20:00||3187||3188.7||3188.7||3186.7|0
1691144700000|2023-08-04 10:25:00||3189||3189.2||3189.5||3188.7|0
1691145000000|2023-08-04 10:30:00||3188.7||3188.7||3188.7||3188.7|0
1691145600000|2023-08-04 10:40:00||3189.2||3188.7||3189.2||3188.7|0
1691145900000|2023-08-04 10:45:00||3189.5||3189.2||3189.5||3189.2|0
1691146200000|2023-08-04 10:50:00||3189||3189.2||3190||3189|0
1691146500000|2023-08-04 10:55:00||3189.7||3191.2||3191.2||3189.7|0
1691146800000|2023-08-04 11:00:00|3201|3190.5|3200.7|3190.7|3201|3191.2|3200.7|3190.5|7
1691147100000|2023-08-04 11:05:00|3200.5|3190.2|3200.5|3190.2|3200.5|3190.2|3200.5|3190.2|0
1691147400000|2023-08-04 11:10:00||3189||3189||3189||3189|0
1691147700000|2023-08-04 11:15:00|3196.7|3188.7|3196.7|3186.2|3196.7|3188.7|3196.7|3186.2|6
1691148000000|2023-08-04 11:20:00||3184||3183.5||3184||3183.2|0
1691149200000|2023-08-04 11:40:00|3196.2|3183.2|3196.2|3183.2|3196.2|3184.5|3196.2|3183.2|0
1691149500000|2023-08-04 11:45:00|3195|3183.7|3196.7|3186.2|3196.7|3186.7|3195|3183.7|3
1691149800000|2023-08-04 11:50:00||3185.5||3185.5||3185.5||3185.5|0
1691150100000|2023-08-04 11:55:00||3185.7||3184.2||3185.7||3184.2|0
1691150400000|2023-08-04 12:00:00|3196.2||3196.2||3196.2||3196.2||0
1691150700000|2023-08-04 12:05:00|3198.5|3184.7|3198.5|3186|3198.5|3188.7|3198.5|3184.7|4
1691151000000|2023-08-04 12:10:00||3185.2||3185||3185.5||3185|0
1691151300000|2023-08-04 12:15:00||3185.2||3185.2||3185.2||3185.2|0
1691151900000|2023-08-04 12:25:00||3185.7||3187||3187.5||3185.7|0
1691152200000|2023-08-04 12:30:00|3200.7|3187.2|3198.2|3184|3200.7|3187.2|3198.2|3184|12
1691152500000|2023-08-04 12:35:00|3198.5|3182.2|3194.7|3181|3198.5|3182.2|3194.7|3181|40
1691152800000|2023-08-04 12:40:00|3192.7|3180.7|3192.5|3180.7|3192.7|3182|3190.7|3179|40
1691153100000|2023-08-04 12:45:00||3178.7||3178.5||3178.7||3178.5|2
1691153400000|2023-08-04 12:50:00|3192.7|3178.7|3192.7|3178.7|3192.7|3178.7|3192.7|3178.7|0
1691153700000|2023-08-04 12:55:00||3179||3179.7||3179.7||3179|0
1691154000000|2023-08-04 13:00:00|3194.7|3180|3191.7|3182.7|3194.7|3182.7|3191.7|3180|6
1691154300000|2023-08-04 13:05:00|3194.7|3183|3194.7|3183.2|3194.7|3183.2|3194.7|3183|6
1691154600000|2023-08-04 13:10:00||3183.7||3183.7||3183.7||3183.7|0
1691154900000|2023-08-04 13:15:00||3184||3184||3184||3184|0
1691155200000|2023-08-04 13:20:00|3194.5|3183.7|3194.5|3181.5|3194.5|3183.7|3194.5|3181.5|10
1691155500000|2023-08-04 13:25:00|3194.2|3180|3196.7|3182|3196.7|3187.7|3194|3179.5|5
1691155800000|2023-08-04 13:30:00|3191|3182.2|3191|3182.5|3196.5|3183|3191|3182.2|2
1691156100000|2023-08-04 13:35:00|3195.5|3182.7|3196.7|3184|3196.7|3184|3191|3182.7|0
1691156400000|2023-08-04 13:40:00|3200.7|3184.2|3199.2|3184.5|3200.7|3188.7|3199.2|3184.2|12
1691156700000|2023-08-04 13:45:00|3198.7||3198.7||3198.7||3198.7||1
1691157000000|2023-08-04 13:50:00|3198.5|3187.2|3198.5|3184.5|3198.5|3190.5|3198.5|3184.5|2
1691157300000|2023-08-04 13:55:00|3198.7|3185.7|3198.7|3182|3198.7|3185.7|3198.5|3182|3
1691157600000|2023-08-04 14:00:00|3196.7|3183.7|3196.7|3170.5|3196.7|3183.7|3196.7|3161.5|12
1691157900000|2023-08-04 14:05:00|3196.2|3171|3191.5|3173.5|3196.2|3173.5|3191.5|3171|0
1691158200000|2023-08-04 14:10:00|3186.7|3173.7|3189.2|3175|3191.5|3175|3186.7|3173.7|15
1691158500000|2023-08-04 14:15:00|3186.7|3178.7|3196.7|3178.7|3196.7|3178.7|3186.7|3178.7|65
1691392500000|2023-08-07 07:15:00|3196.7|3178.7|3248.7|3124.7|3248.7|3197.7|3196.7|3124.7|0
1691392800000|2023-08-07 07:20:00|3247.7|3192.7|3247.7|3193.7|3247.7|3193.7|3247.7|3192.7|0
1691393700000|2023-08-07 07:35:00|3245.7|3124.7|3206.7|3178.7|3245.7|3187.7|3205.2|3124.7|15
1691394000000|2023-08-07 07:40:00|3204.2|3184.7|3197.7|3184.7|3206.7|3190.5|3197.7|3178.7|28
1691394300000|2023-08-07 07:45:00|3196.7|3182.5|3194|3181.7|3196.7|3182.5|3193.7|3179.7|10
1691394600000|2023-08-07 07:50:00|3193.7|3174.7|3184.7|3173.7|3193.7|3174.7|3181.7|3170.2|36
1691394900000|2023-08-07 07:55:00|3185.2|3170.7|3186|3174|3186.2|3176.7|3184.5|3170.7|18
1691395200000|2023-08-07 08:00:00|3185.7||3186.5||3187.7||3184.7||2
1691395500000|2023-08-07 08:05:00|3186|3171.7|3187.7|3174.7|3188|3174.7|3182|3171.7|9
1691395800000|2023-08-07 08:10:00|3191.5|3175|3194.2|3178.7|3194.2|3178.7|3191.5|3174.2|6
1691396100000|2023-08-07 08:15:00|3196.7|3179|3196.2|3183.7|3196.7|3184|3196.2|3179|2
1691396400000|2023-08-07 08:20:00|3199.7|3184|3203.5|3188.7|3203.5|3189|3199.7|3184|13
1691396700000|2023-08-07 08:25:00|3203.7|3189|3205.7|3191.5|3205.7|3191.5|3203.5|3189|0
1691397000000|2023-08-07 08:30:00|3206|3191.7|3204.7|3191.2|3206|3191.7|3204.7|3191|10
1691397300000|2023-08-07 08:35:00|3205.5|3191.7|3203.7|3191.7|3205.5|3191.7|3203.7|3191.7|0
1691397600000|2023-08-07 08:40:00|3201.7||3201.7||3201.7||3201.7||0
1691397900000|2023-08-07 08:45:00|3201.5|3191.2|3203|3191.2|3203|3191.2|3200.7|3188.7|3
1691398200000|2023-08-07 08:50:00|3203.5|3191.5|3206.2|3193.7|3206.7|3193.7|3203.5|3191.2|8
1691398500000|2023-08-07 08:55:00|3205.7|3193.2|3204.7|3191|3205.7|3193.2|3204.7|3191|10
1691398800000|2023-08-07 09:00:00|3204.5|3190.7|3204.7|3190.7|3204.7|3190.7|3204.5|3190.7|0
1691399100000|2023-08-07 09:05:00||3191.2||3191||3191.2||3191|0
1691399400000|2023-08-07 09:10:00|3204.5|3190.7|3204.7|3190.7|3204.7|3190.7|3204.5|3190.7|0
1691399700000|2023-08-07 09:15:00|3204|3190|3203.2|3189.7|3204|3190|3202.7|3189.7|0
1691400000000|2023-08-07 09:20:00|3204.2|3190|3204.7|3190.2|3204.7|3190.2|3204.2|3190|0
1691400300000|2023-08-07 09:25:00|3204.5||3204.7||3204.7||3204.2||0
1691400600000|2023-08-07 09:30:00|3204.5|3190|3203.7|3190|3204.5|3190|3203.7|3190|0
1691400900000|2023-08-07 09:35:00|3204.5|3190.2|3204|3190|3204.5|3190.2|3203.5|3189.7|0
1691401200000|2023-08-07 09:40:00|3204.2|3189.7|3202.2|3189.7|3204.2|3189.7|3202.2|3189.7|0
1691401500000|2023-08-07 09:45:00|3201.7|3189|3200.7|3188.7|3201.7|3189|3200.7|3188.7|20
1691401800000|2023-08-07 09:50:00|3200.5|3187.5|3199.7|3185.5|3200.5|3187.5|3198|3183.5|3
1691402100000|2023-08-07 09:55:00|3198.7|3184.7|3193.7|3183.5|3199.7|3185.2|3191.7|3183.5|1
1691402400000|2023-08-07 10:00:00|3199|3185.7|3200.2|3185.7|3200.5|3186|3199|3185.7|1
1691402700000|2023-08-07 10:05:00|3200|3185|3197.7|3183.7|3200|3185|3193.7|3183.7|1
1691403000000|2023-08-07 10:10:00|3200.2|3184|3197.7|3185.7|3200.2|3185.7|3197.7|3184|1
1691403300000|2023-08-07 10:15:00|3192.7|3183.7|3192.7|3183.5|3192.7|3183.7|3192.7|3183.5|0
1691403600000|2023-08-07 10:20:00|3197|3180.7|3197.5|3181.5|3197.7|3181.5|3196.5|3180.5|13
1691403900000|2023-08-07 10:25:00|3197.7||3197.5||3197.7||3197.5||0
1691404200000|2023-08-07 10:30:00|3197.7|3180.7|3195|3179.2|3197.7|3180.7|3195|3179.2|3
1691404500000|2023-08-07 10:35:00|3194.7|3178.7|3195|3178.7|3195|3179|3194.7|3178.7|2
1691404800000|2023-08-07 10:40:00|3194.7||3194.2||3194.7||3194.2||2
1691405100000|2023-08-07 10:45:00|3194|3178|3186.7|3175.2|3194|3178.7|3186.7|3175.2|15
1691405400000|2023-08-07 10:50:00|3190.7|3175.5|3187.7|3174.2|3190.7|3176.2|3187.7|3174.2|5
1691405700000|2023-08-07 10:55:00|3188.5|3174.5|3188.7|3174.7|3190.7|3176.5|3188.5|3174.5|0
1691406000000|2023-08-07 11:00:00||3175||3175||3175||3175|0
1691406300000|2023-08-07 11:05:00|3190.7|3176.2|3190.7|3178.7|3190.7|3178.7|3190.7|3176.2|0
1691406600000|2023-08-07 11:10:00|3191.7|3179|3194.7|3181.7|3194.7|3181.7|3191.7|3179|1
1691406900000|2023-08-07 11:15:00|3194.5|3181.2|3194.5|3180.5|3194.5|3181.2|3194.5|3180.5|0
1691407200000|2023-08-07 11:20:00|3194.2|3178.7|3189.7|3178.7|3194.2|3178.7|3189.7|3178.7|1
1691407500000|2023-08-07 11:25:00|3192.7|3177.7|3193|3177.7|3193.5|3181.2|3192.7|3177.7|1
1691407800000|2023-08-07 11:30:00|3193.2|3177.5|3193.5|3177.7|3193.5|3177.7|3193.2|3177.2|0
1691408100000|2023-08-07 11:35:00|3194.2|3178|3194.5|3178.5|3194.5|3178.5|3194|3178|0
1691408400000|2023-08-07 11:40:00|3194.2|3178.7|3194.5|3179.5|3194.5|3179.5|3194|3178.7|0
1691408700000|2023-08-07 11:45:00||3179||3178.7||3179||3178.7|0
1691409000000|2023-08-07 11:50:00|3194|3179|3194|3178.5|3194.2|3179.2|3194|3178.5|0
1691409300000|2023-08-07 11:55:00|3194.2|3178.7|3194.5|3179|3194.5|3179.2|3194.2|3178.7|0
1691409600000|2023-08-07 12:00:00||3179.2||3179.2||3179.5||3179|0
1691409900000|2023-08-07 12:05:00|3194.2|3179.5|3194.5|3178.7|3194.5|3179.5|3194.2|3178.5|0
1691410200000|2023-08-07 12:10:00|3193.5|3178.5|3194.5|3178.5|3194.5|3180.2|3191.7|3178.5|0
1691410500000|2023-08-07 12:15:00|3194.2|3178.7|3194.5|3179.2|3194.5|3179.2|3194.2|3178.5|0
1691410800000|2023-08-07 12:20:00|3194.2|3178.7|3194.5|3178.5|3194.5|3180.5|3194.2|3178.5|0
1691411100000|2023-08-07 12:25:00|3194.2|3178.7|3194.5|3178.5|3194.5|3178.7|3194|3178.5|0
1691411400000|2023-08-07 12:30:00||3178.7||3178.5||3178.7||3178.5|0
1691411700000|2023-08-07 12:35:00||3178.7||3180||3181||3178.5|0
1691412000000|2023-08-07 12:40:00|3194.7|3180.2|3196.7|3183.7|3196.7|3183.7|3194.7|3180|2
1691412600000|2023-08-07 12:50:00|3196.5||3196.2||3196.5||3196.2||0
1691413200000|2023-08-07 13:00:00||3184||3184||3184||3184|0
1691413500000|2023-08-07 13:05:00|3197.5|3183.7|3196.7|3183.7|3197.5|3183.7|3196.5|3183.7|0
1691413800000|2023-08-07 13:10:00|3196.5|3183.5|3196.5|3183.5|3196.5|3183.5|3196.5|3183.5|0
1691414100000|2023-08-07 13:15:00|3196.7||3196.7||3196.7||3196.7||0
1691414400000|2023-08-07 13:20:00|3198.2|3184.7|3198.2|3184.7|3198.5|3184.7|3197.5|3184.7|0
1691414700000|2023-08-07 13:25:00|3197.7|3185.7|3197.5|3185.7|3198.2|3185.7|3197.5|3185.7|0
1691415000000|2023-08-07 13:30:00|3197.7||3200.5||3200.5||3197.7||0
1691415300000|2023-08-07 13:35:00|3200.7|3186.7|3199.7|3188.7|3201.7|3188.7|3199.7|3186.7|0
1691415600000|2023-08-07 13:40:00|3201|3186.7|3201.2|3186.7|3201.7|3186.7|3201|3186.7|0
1691415900000|2023-08-07 13:45:00||3187||3187||3189||3187|0
1691416200000|2023-08-07 13:50:00|3201|3186.7|3201.2|3187.7|3201.2|3187.7|3201|3186.7|0
1691416500000|2023-08-07 13:55:00|3201|3187.2|3198.7|3187|3201.2|3188.7|3198.7|3187|7
1691416800000|2023-08-07 14:00:00||3186.7||3184.7||3186.7||3184.7|5
1691417100000|2023-08-07 14:05:00|3195.7||3195.7||3195.7||3195.7||1
1691417400000|2023-08-07 14:10:00|3198.7|3175.2|3194.7|3176.7|3198.7|3176.7|3194.7|3175.2|5
1691417700000|2023-08-07 14:15:00|3198.7|3177|3196.7|3186.7|3198.7|3186.7|3196.7|3177|1
1691478900000|2023-08-08 07:15:00|3196.7||3196.7||3196.7||3196.7||0
1691480400000|2023-08-08 07:40:00|3181.2|3170.2|3184.2|3166.5|3184.2|3170.5|3179.5|3162|8
1691480700000|2023-08-08 07:45:00|3183.7|3167.2|3180.7|3168.7|3183.7|3169|3180.7|3167.2|0
1691481000000|2023-08-08 07:50:00|3184.7|3170.2|3186.7|3172.7|3186.7|3172.7|3184.7|3170.2|1
1691481300000|2023-08-08 07:55:00|3185.7|3173|3193.7|3179.7|3194.5|3180|3183|3173|23
1691481600000|2023-08-08 08:00:00|3193.5|3179.5|3191.7|3178.7|3194.2|3180.7|3191.7|3177.7|1
1691481900000|2023-08-08 08:05:00|3191.5|3177|3186.5|3174.2|3191.5|3177|3184.5|3173.7|10
1691482200000|2023-08-08 08:10:00|3189.7|3174.5|3188.7|3174.5|3189.7|3174.5|3186.5|3174.5|2
1691482500000|2023-08-08 08:15:00|3189.2|3174.2|3190.2|3175.7|3190.2|3180.7|3189.2|3174.2|8
1691482800000|2023-08-08 08:20:00|3190.5|3175|3190.5|3175.7|3190.7|3175.7|3189|3175|0
1691483100000|2023-08-08 08:25:00||3176||3176.2||3176.2||3175.7|0
1691483400000|2023-08-08 08:30:00|3190.2|3176.5|3190.5|3175.7|3190.5|3176.5|3190.2|3175.7|0
1691483700000|2023-08-08 08:35:00|3191||3190.5||3191||3190.5||0
1691484000000|2023-08-08 08:40:00|3191||3190.5||3191||3189.7||0
1691484300000|2023-08-08 08:45:00|3190.2|3175|3188.2|3175|3190.7|3175|3188|3175|0
1691484600000|2023-08-08 08:50:00|3188.5|3175.7|3188|3176|3188.5|3176|3187.7|3175.7|0
1691484900000|2023-08-08 08:55:00|3188.2|3176.2|3184.7|3176.2|3188.7|3176.7|3184.7|3176.2|10
1691485200000|2023-08-08 09:00:00|3189.7||3189||3191||3187.5||2
1691485500000|2023-08-08 09:05:00|3189.2||3191||3191||3188.7||0
1691486100000|2023-08-08 09:15:00|3190.2|3177.7|3190.5|3176.2|3190.5|3177.7|3190.2|3176.2|20
1691486400000|2023-08-08 09:20:00|3190.7||3188.7||3190.7||3188.7||4
1691486700000|2023-08-08 09:25:00|3184.2|3175.7|3184|3175|3184.2|3175.7|3184|3175|17
1691487000000|2023-08-08 09:30:00|3183.7|3174.2|3183.7|3170.7|3183.7|3174.2|3183.7|3170.5|4
1691487900000|2023-08-08 09:45:00|3182.2||3181.7||3183.7||3181.7||7
1691488200000|2023-08-08 09:50:00||3170.5||3170.5||3170.5||3170.5|13
1691488500000|2023-08-08 09:55:00|3181.5|3170.7|3181.7|3170.7|3181.7|3170.7|3181.5|3170.7|0
1691488800000|2023-08-08 10:00:00|3181.5|3170.5|3179.7|3170.5|3181.5|3170.5|3179.7|3170.5|0
1691489100000|2023-08-08 10:05:00|3181.5|3169|3181.5|3169|3181.5|3171.7|3181.5|3169|5
1691489700000|2023-08-08 10:15:00|3181.2||3181.5||3181.5||3181.2||0
1691490000000|2023-08-08 10:20:00|3181.2|3169.2|3181.5|3171.7|3181.5|3171.7|3179.7|3169|3
1691490300000|2023-08-08 10:25:00|3181.7|3169.2|3181.5|3169.2|3181.7|3170|3181.5|3169|3
1691490600000|2023-08-08 10:30:00|3181.2|3168.7|3181.2|3169|3181.2|3169|3181.2|3168.7|0
1691490900000|2023-08-08 10:35:00|3180.5|3168.7|3178.7|3169|3180.5|3169|3178.7|3168.7|0
1691491200000|2023-08-08 10:40:00|3178.5|3168.7|3178.5|3169|3178.5|3169|3178.5|3168.7|10
1691491500000|2023-08-08 10:45:00|3176.7|3168.7|3176.5|3164.7|3178.7|3169|3173.7|3164.2|31
1691491800000|2023-08-08 10:50:00|3176.2|3165.2|3178.7|3164.5|3178.7|3165.2|3173.2|3164.5|30
1691492100000|2023-08-08 10:55:00|3177.7|3164.7|3178.5|3164.7|3178.7|3164.7|3174.7|3164.7|30
1691492400000|2023-08-08 11:00:00|3178.2||3176.7||3178.2||3176.7||0
1691493000000|2023-08-08 11:10:00|3178.5|3164.2|3176.7|3163.7|3178.5|3164.2|3176.7|3163.7|13
1691493300000|2023-08-08 11:15:00||3164.2||3164.2||3164.2||3164.2|0
1691493600000|2023-08-08 11:20:00|3176.2|3163.7|3175.7|3164.5|3176.2|3164.5|3171.7|3163.5|17
1691493900000|2023-08-08 11:25:00|3173.2|3164.2|3174.2|3164.2|3175.7|3164.2|3173.2|3164.2|11
1691494200000|2023-08-08 11:30:00|3174|3164.5|3174|3164.2|3174|3164.5|3172.5|3164.2|31
1691494500000|2023-08-08 11:35:00|3172.7|3164.5|3174.2|3164.7|3174.2|3164.7|3172.7|3164.5|5
1691494800000|2023-08-08 11:40:00|3173.7|3164.5|3174.2|3162.7|3174.2|3164.5|3173.7|3162.2|26
1691495100000|2023-08-08 11:45:00|3177.2|3164.5|3175.5|3164.7|3177.2|3164.7|3172.7|3164.5|14
1691495400000|2023-08-08 11:50:00|3178.2|3165|3178.7|3165|3178.7|3165|3178.2|3165|3
1691495700000|2023-08-08 11:55:00|3176.7||3176.7||3176.7||3176.7||0
1691496000000|2023-08-08 12:00:00|3178.7|3165.2|3178.5|3165.2|3178.7|3165.2|3178.5|3165.2|0
1691496300000|2023-08-08 12:05:00|3178.2||3178.2||3178.2||3178.2||0
1691496600000|2023-08-08 12:10:00|3178|3165|3176.7|3163.5|3178|3165.2|3176.7|3163.5|12
1691496900000|2023-08-08 12:15:00||3163.7||3164||3164||3163.7|0
1691497200000|2023-08-08 12:20:00||3164.2||3164.7||3164.7||3164.2|0
1691497500000|2023-08-08 12:25:00|3176.5|3164.5|3176.5|3163.7|3176.5|3164.5|3176|3163.7|31
1691497800000|2023-08-08 12:30:00|3176.7||3175.7||3176.7||3175.5||0
1691498100000|2023-08-08 12:35:00|3176|3164|3175.7|3164|3176.7|3164|3175.7|3164|0
1691498400000|2023-08-08 12:40:00|3173.7|3165.7|3175.7|3165.7|3175.7|3165.7|3173.7|3165.7|31
1691498700000|2023-08-08 12:45:00|3178.2||3178.7||3179||3178.2||12
1691499000000|2023-08-08 12:50:00|3179|3165|3179|3170.7|3179|3170.7|3179|3164.7|10
1691499300000|2023-08-08 12:55:00|3179.5|3167.5|3181.5|3166|3182.2|3167.5|3179.5|3165.7|5
1691499600000|2023-08-08 13:00:00||3166.2||3167.2||3167.2||3166.2|0
1691499900000|2023-08-08 13:05:00||3168.7||3168.7||3168.7||3168.7|0
1691500800000|2023-08-08 13:20:00|3182.7||3182.2||3182.7||3182.2||10
1691501100000|2023-08-08 13:25:00|3181.2|3166|3178.5|3165.5|3181.5|3166|3178.2|3165.5|0
1691501400000|2023-08-08 13:30:00|3179.2|3166|3178.7|3166.7|3180|3167.5|3176.7|3165.5|0
1691501700000|2023-08-08 13:35:00|3178|3166|3178.7|3166.5|3178.7|3166.5|3177.7|3165.7|0
1691502000000|2023-08-08 13:40:00|3178.5|3166.2|3178.7|3166.5|3178.7|3166.5|3178|3165.5|0
1691502300000|2023-08-08 13:45:00|3176.7|3165.5|3176.7|3165.7|3176.7|3166.2|3176.7|3165.5|0
1691502600000|2023-08-08 13:50:00|3178.7|3166.5|3176.7|3165.7|3178.7|3166.5|3176.7|3165.7|15
1691502900000|2023-08-08 13:55:00|3178.7|3166.5|3178.7|3168.7|3178.7|3168.7|3176.7|3165.7|6
1691503200000|2023-08-08 14:00:00|3176.7|3165.7|3176.7|3165.7|3176.7|3165.7|3176.7|3165.5|0
1691503500000|2023-08-08 14:05:00|||||||||6
1691503800000|2023-08-08 14:10:00|3173.7|3165.5|3173.7|3165.2|3173.7|3165.5|3173.7|3165.2|10
1691504100000|2023-08-08 14:15:00|3176.7||3176.7||3176.7||3176.7||7
1691565300000|2023-08-09 07:15:00|3176.7||3176.7||3176.7||3176.7||0
1691566800000|2023-08-09 07:40:00|3196.5|3187.7|3196.7|3187.7|3196.7|3187.7|3196.5|3187.7|0
1691567100000|2023-08-09 07:45:00|3196.5|3183.5|3196.5|3184.7|3196.5|3184.7|3196.5|3183.2|0
1691567400000|2023-08-09 07:50:00|3196.7|3182.2|3194.7|3180.2|3196.7|3182.5|3194.7|3180|2
1691567700000|2023-08-09 07:55:00|3193.7|3178.7|3194.7|3179|3194.7|3180.2|3190|3177.5|0
1691568000000|2023-08-09 08:00:00|3195.7|3179.7|3195|3178.2|3196|3179.7|3195|3178.2|0
1691568300000|2023-08-09 08:05:00|3194.7|3178|3194.5|3180.7|3195.5|3180.7|3194.2|3177.5|0
1691568600000|2023-08-09 08:10:00|3195.2||3194.7||3195.7||3194.7||0
1691568900000|2023-08-09 08:15:00|3194||3192.2||3194||3192.2||0
1691569200000|2023-08-09 08:20:00|3191.7|3177.2|3190.2|3174.2|3191.7|3178.7|3189.2|3174.2|8
1691569500000|2023-08-09 08:25:00|3190.5|3174.5|3190.2|3174.2|3191|3174.5|3190.2|3174.2|0
1691569800000|2023-08-09 08:30:00|3190.7|3175|3189.2|3173.2|3191.2|3175|3189|3173.2|0
1691570100000|2023-08-09 08:35:00|3189.5|3173.7|3188.2|3173.7|3189.5|3173.7|3184.7|3173.7|1
1691570400000|2023-08-09 08:40:00|3187.2||3184.7||3187.5||3184.7||0
1691570700000|2023-08-09 08:45:00|3187.5||3187.7||3188||3187||0
1691571000000|2023-08-09 08:50:00|3188.2||3187.2||3188.2||3187.2||1
1691571300000|2023-08-09 08:55:00|3186.7||3185.2||3187||3185.2||2
1691571600000|2023-08-09 09:00:00|3185.5||3185.7||3185.7||3185.5||0
1691571900000|2023-08-09 09:05:00|3185.5||3187||3187||3185.5||0
1691572200000|2023-08-09 09:10:00|3186.7||3188.2||3188.2||3186.5||0
1691572500000|2023-08-09 09:15:00|3188|3174.7|3188|3174.7|3188.2|3174.7|3188|3174.7|0
1691572800000|2023-08-09 09:20:00|3188.2||3187.7||3188.2||3187.7||0
1691573100000|2023-08-09 09:25:00|3187.2||3187.5||3187.7||3187.2||0
1691573400000|2023-08-09 09:30:00|3188||3186.7||3188||3186.7||0
1691573700000|2023-08-09 09:35:00|3187.5|3175|3187|3173.7|3187.7|3175.7|3187|3173.7|2
1691574000000|2023-08-09 09:40:00|3186.7|3170.7|3183.7|3169.2|3187|3170.7|3183.7|3169.2|8
1691574300000|2023-08-09 09:45:00|3184|3169.5|3185|3170.5|3185|3170.5|3183.5|3169.5|0
1691574600000|2023-08-09 09:50:00|3184.7|3171.2|3185.2|3171.5|3185.7|3171.5|3184.7|3171.2|50
1691574900000|2023-08-09 09:55:00|3185.5|3171.7|3185.7|3171.5|3186.2|3172|3185|3171.2|50
1691575200000|2023-08-09 10:00:00|3186.2|3171.7|3185.5|3169.7|3186.5|3171.7|3185.5|3169.2|0
1691575500000|2023-08-09 10:05:00|3185|3169.2|3183.5|3169.2|3185.5|3169.2|3183.5|3169.2|0
1691575800000|2023-08-09 10:10:00||3169.5||3171.2||3171.2||3169.5|0
1691576100000|2023-08-09 10:15:00|3187.5|3173.5|3187.5|3175|3187.5|3175|3187.5|3173.5|1
1691576400000|2023-08-09 10:20:00|3187|3172.5|3187.2|3171.2|3187.5|3173|3187|3169.7|0
1691576700000|2023-08-09 10:25:00|3187.5|3171|3187|3171|3187.5|3171|3186.7|3171|0
1691577000000|2023-08-09 10:30:00|3186.7|3170.7|3186.5|3170.7|3186.7|3170.7|3186.5|3170.7|0
1691577600000|2023-08-09 10:40:00|3186.2|3170.5|3186.2|3170.2|3186.5|3170.5|3186|3170.2|100
1691577900000|2023-08-09 10:45:00|3186|3170|3186.5|3170.2|3186.5|3170.2|3185.7|3170|0
1691578200000|2023-08-09 10:50:00|3187|3170.5|3187|3170.7|3187.5|3171|3186.7|3170.5|0
1691578500000|2023-08-09 10:55:00|3187.2|3170.5|3187.2|3171|3187.2|3171|3186|3170|279
1691578800000|2023-08-09 11:00:00|3187.5|3171.2|3188.2|3171.7|3188.2|3171.7|3187.5|3171.2|0
1691579100000|2023-08-09 11:05:00|3188||3188.2||3188.2||3188||0
1691580300000|2023-08-09 11:25:00||3171.2||3172||3172||3171.2|0
1691580600000|2023-08-09 11:30:00|3188|3171.7|3186.7|3171|3188|3171.7|3186.7|3171|0
1691580900000|2023-08-09 11:35:00|3187.5|3171.2|3187.7|3171.5|3187.7|3171.5|3187.2|3171.2|0
1691581200000|2023-08-09 11:40:00|3188.2|3171.7|3188.2|3171.7|3188.2|3172.5|3186|3171.7|0
1691581500000|2023-08-09 11:45:00||3171.5||3171.5||3171.5||3171.5|0
1691581800000|2023-08-09 11:50:00|3187.5|3171.2|3187|3170.7|3187.5|3173.2|3186.7|3170.2|0
1691582100000|2023-08-09 11:55:00|3187.2|3171|3188.2|3171.7|3188.2|3171.7|3186.7|3171|0
1691582400000|2023-08-09 12:00:00|3188|3171.5|3186.2|3170.2|3188.2|3171.7|3186.2|3170.2|0
1691582700000|2023-08-09 12:05:00|3186.5|3170.5|3187.2|3170.7|3187.2|3170.7|3186.5|3170.5|0
1691583000000|2023-08-09 12:10:00|3187.5|3171|3188|3171.5|3188|3171.5|3187.5|3171|0
1691583300000|2023-08-09 12:15:00|3187.7||3187.7||3187.7||3187.7||0
1691583600000|2023-08-09 12:20:00|3187.5||3188||3188||3187.5||0
1691583900000|2023-08-09 12:25:00|3187.5||3187.5||3187.5||3187.5||0
1691584200000|2023-08-09 12:30:00|3187.2|3171.2|3185.5|3169.5|3187.2|3171.2|3185.5|3169.5|0
1691584500000|2023-08-09 12:35:00|3185.7|3169.7|3186.2|3170|3187|3172.5|3185.2|3169.2|0
1691584800000|2023-08-09 12:40:00|3186|3169.2|3184.7|3168.7|3186.2|3173.5|3181|3168.7|0
1691585100000|2023-08-09 12:45:00|3184.5|3168|3184.7|3168.2|3184.7|3168.2|3184.2|3167.5|0
1691585400000|2023-08-09 12:50:00|3185|3168.5|3186|3169.5|3186|3169.5|3185|3168.5|0
1691585700000|2023-08-09 12:55:00|3185.7||3186||3186||3185.7||0
1691586300000|2023-08-09 13:05:00|3185.7|3169.2|3183.7|3168|3186|3169.2|3183.7|3168|0
1691586600000|2023-08-09 13:10:00|3184||3183.7||3184||3183.5||0
1691586900000|2023-08-09 13:15:00|3183.5|3167.7|3181.5|3165.7|3183.5|3167.7|3181.5|3165.7|0
1691587200000|2023-08-09 13:20:00|3181.7|3166|3181.2|3165|3182.2|3166|3180.2|3164.7|0
1691587500000|2023-08-09 13:25:00|3179.7|3164.7|3179.5|3166.7|3182|3166.7|3179.5|3164.7|0
1691587800000|2023-08-09 13:30:00|3179.2|3164.7|3178.5|3164.7|3179.5|3164.7|3178.5|3164.7|41
1691588100000|2023-08-09 13:35:00|3178.2||3178.5||3178.5||3177.5||70
1691588400000|2023-08-09 13:40:00|3178.2||3178.2||3178.2||3177.7||0
1691588700000|2023-08-09 13:45:00|3181.7|3165|3182.2|3166.2|3184|3167.2|3180.5|3164.7|1
1691589000000|2023-08-09 13:50:00|3182.7|3166.7|3183.5|3168.7|3184.5|3168.7|3181.7|3166|0
1691589300000|2023-08-09 13:55:00|3184|3169.5|3186.7|3176.2|3187.2|3176.7|3184|3169.5|21
1691589600000|2023-08-09 14:00:00|3188.2|3174.7|3188.2|3173.7|3188.2|3174.7|3188.2|3173.7|10
1691589900000|2023-08-09 14:05:00|3186.7|3174.7|3186.7|3175.2|3186.7|3175.2|3186.7|3174.7|0
1691590200000|2023-08-09 14:10:00||3175.7||3175.7||3175.7||3175.7|0
1691590500000|2023-08-09 14:15:00||3176||3176||3176||3176|0
1691651700000|2023-08-10 07:15:00|3186.7|3176|3186.7|3176|3186.7|3176|3186.7|3176|0
1691652900000|2023-08-10 07:35:00|3196.5|3178.7|3186.7|3173.7|3196.5|3178.7|3186.7|3173.7|0
1691653200000|2023-08-10 07:40:00|3187|3176.7|3178.5|3166|3187|3176.7|3178.5|3159.2|11
1691653500000|2023-08-10 07:45:00|3181|3166.2|3179.7|3164.7|3181.5|3168.7|3179.7|3163.7|0
1691653800000|2023-08-10 07:50:00|3180.7|3165.2|3181|3166.2|3181.2|3166.2|3180.7|3164.7|1
1691654100000|2023-08-10 07:55:00|3181.2|3165.7|3181.2|3164.7|3181.2|3165.7|3181.2|3164.7|15
1691654400000|2023-08-10 08:00:00|3181|3165|3178|3164.7|3181|3165|3178|3164.7|3
1691654700000|2023-08-10 08:05:00|3177.7|3162.2|3175.7|3160.2|3177.7|3162.2|3175.7|3160.2|2
1691655000000|2023-08-10 08:10:00|3176|3160.5|3176.2|3160.2|3176.5|3160.5|3174.2|3160.2|0
1691655300000|2023-08-10 08:15:00|3176|3161.7|3169.7|3160.2|3176|3161.7|3169.7|3160.2|7
1691655600000|2023-08-10 08:20:00|3169.2|3156.2|3171|3157.7|3171|3157.7|3169.2|3156.2|1
1691655900000|2023-08-10 08:25:00|3170.7|3157.2|3171.5|3157.7|3171.5|3157.7|3170.5|3157|0
1691656200000|2023-08-10 08:30:00|3171.7||3170.7||3171.7||3170.7||0
1691656500000|2023-08-10 08:35:00|3169.7|3157|3166.7|3156.2|3170.5|3157.2|3164.7|3156.2|20
1691656800000|2023-08-10 08:40:00||3154.2||3155||3155||3154.2|20
1691657100000|2023-08-10 08:45:00|3163.7||3163.7||3163.7||3163.7||1
1691657400000|2023-08-10 08:50:00|3166.7|3154.7|3166.7|3154.7|3166.7|3154.7|3166.7|3154.7|19
1691657700000|2023-08-10 08:55:00|3166.5|3154.2|3161|3152.7|3166.5|3154.2|3161|3152.7|35
1691658000000|2023-08-10 09:00:00|3160.7|3152|3160.7|3150.7|3160.7|3152|3159.5|3150.7|38
1691658300000|2023-08-10 09:05:00|3160.5|3148.2|3161|3149|3161|3149|3156.2|3147.5|60
1691658600000|2023-08-10 09:10:00|3163.7|3153|3164.7|3153|3165.7|3153|3163.7|3153|11
1691658900000|2023-08-10 09:15:00|3164.2|3149.7|3163.2|3149.2|3164.2|3149.7|3163.2|3149|19
1691659200000|2023-08-10 09:20:00|3164.7|3149|3164.7|3149.5|3164.7|3151.7|3164.7|3149|25
1691659500000|2023-08-10 09:25:00|3164.5|3153.7|3163.2|3149.5|3164.5|3153.7|3162.5|3149.5|1
1691659800000|2023-08-10 09:30:00|3162.7|3149.7|3161|3149.7|3162.7|3149.7|3160.7|3149.7|1
1691660100000|2023-08-10 09:35:00||3150||3150||3150||3150|0
1691660400000|2023-08-10 09:40:00|3164.7||3164.7||3164.7||3164.7||1
1691660700000|2023-08-10 09:45:00|3164.5|3150.2|3164.7|3151.7|3164.7|3151.7|3164.5|3150.2|0
1691661000000|2023-08-10 09:50:00||3152.7||3154||3154||3152.7|0
1691661300000|2023-08-10 09:55:00|3165.7|3154.2|3165.7|3156.7|3165.7|3156.7|3165.7|3154.2|50
1691661600000|2023-08-10 10:00:00|3165|3154.2|3169.7|3154.2|3169.7|3155.2|3165|3154.2|0
1691661900000|2023-08-10 10:05:00|3169.5|3154.5|3168.5|3154.2|3169.5|3156.7|3168.5|3154.2|0
1691662500000|2023-08-10 10:15:00|3169.2|3154.5|3170.5|3155.2|3170.7|3158.7|3168.7|3154.5|0
1691662800000|2023-08-10 10:20:00|3170.7|3155.5|3173.5|3157.2|3173.5|3157.2|3170.7|3155|0
1691663100000|2023-08-10 10:25:00|3173|3156.5|3172|3155.7|3173.5|3156.7|3172|3155.2|0
1691663400000|2023-08-10 10:30:00|3171.7|3156|3169.7|3158.7|3172.7|3159|3169.7|3155.5|5
1691663700000|2023-08-10 10:35:00|3169.5|3159|3173.5|3158.7|3173.5|3159|3169.2|3158.7|1
1691664000000|2023-08-10 10:40:00|3173||3172.5||3173||3172.2||0
1691664300000|2023-08-10 10:45:00|3172.2||3172.2||3172.2||3172.2||0
1691664600000|2023-08-10 10:50:00|3172.5|3164.7|3172.7|3158.7|3173.5|3164.7|3172.5|3158.7|25
1691664900000|2023-08-10 10:55:00|3173.5|3161.7|3173.5|3165|3173.5|3165|3172.7|3161.7|12
1691665200000|2023-08-10 11:00:00|3174|3165.2|3176.2|3163.7|3177.5|3166|3174|3161.7|69
1691665500000|2023-08-10 11:05:00|3176|3164.7|3176.5|3164.7|3176.5|3165|3176|3164.7|0
1691665800000|2023-08-10 11:10:00|3176.7|3165|3176.7|3165.7|3177.7|3168.2|3176.5|3165|31
1691666100000|2023-08-10 11:15:00|3177|3166.7|3178.7|3167.7|3179.2|3167.7|3177|3165.7|1
1691666400000|2023-08-10 11:20:00|3179.7|3168.7|3176.7|3165|3180.5|3168.7|3176.5|3164.2|0
1691666700000|2023-08-10 11:25:00|3178.2|3165.2|3176.7|3165.2|3178.2|3166|3176.7|3165.2|0
1691667000000|2023-08-10 11:30:00|3176.5|3164.5|3176.2|3164.5|3176.5|3164.5|3176.2|3164.5|10
1691667300000|2023-08-10 11:35:00||3163.7||3164||3164||3163.7|0
1691667600000|2023-08-10 11:40:00|3176.5|3164.2|3174.2|3162.5|3176.5|3164.2|3174.2|3161.7|11
1691667900000|2023-08-10 11:45:00|3173.5|3161.7|3173.2|3161.7|3173.5|3162|3173.2|3161.7|0
1691668200000|2023-08-10 11:50:00|3173.5|3162|3172.7|3161.7|3173.7|3162|3172.2|3161.7|0
1691668500000|2023-08-10 11:55:00|3171|3158.7|3170.7|3158.7|3172|3159.5|3170.2|3158.7|5
1691668800000|2023-08-10 12:00:00|3171|3159|3170|3159|3171.2|3159|3170|3159|0
1691669100000|2023-08-10 12:05:00|3169.7|3158.7|3174|3161.5|3174|3161.5|3169|3158.7|0
1691669400000|2023-08-10 12:10:00|3174.2|3161.7|3174.2|3159.7|3174.2|3161.7|3173.7|3158.7|0
1691669700000|2023-08-10 12:15:00|3174.5|3160|3174.5|3160.2|3174.5|3160.2|3174.5|3160|0
1691670000000|2023-08-10 12:20:00||3161||3160||3161||3159.7|0
1691670300000|2023-08-10 12:25:00||3160.2||3161.2||3161.2||3160.2|0
1691670600000|2023-08-10 12:30:00|3174.7|3161.5|3176.2|3163.2|3176.2|3163.2|3174.7|3161.5|0
1691670900000|2023-08-10 12:35:00|3176|3162.7|3175.7|3161.7|3176|3162.7|3174.2|3161.7|0
1691671200000|2023-08-10 12:40:00|3175.5|3161.5|3172.2|3159|3175.5|3161.5|3171|3158.7|0
1691671500000|2023-08-10 12:45:00|3172.5|3161|3171.7|3158.7|3172.5|3161|3171.7|3158.7|1
1691671800000|2023-08-10 12:50:00|3171.5|3159|3171.7|3159|3171.7|3159|3171.2|3159|0
1691672400000|2023-08-10 13:00:00|3173.5|3159.2|3174|3160.2|3174.2|3160.2|3173.5|3159.2|0
1691672700000|2023-08-10 13:05:00|3173.7|3158.7|3171.7|3158|3174|3158.7|3171.7|3158|9
1691673000000|2023-08-10 13:10:00|3170.2|3156.5|3171.7|3156.5|3171.7|3157.2|3170.2|3155.5|0
1691673300000|2023-08-10 13:15:00||3155.2||3156.2||3156.2||3155.2|0
1691673600000|2023-08-10 13:20:00||3155.7||3157.5||3157.5||3155.7|12
1691673900000|2023-08-10 13:25:00|3171.5|3158.7|3171|3158.7|3171.7|3158.7|3170.2|3157.2|38
1691674200000|2023-08-10 13:30:00|3170.2|3158.2|3171.5|3158.7|3171.7|3158.7|3170.2|3158.2|10
1691674500000|2023-08-10 13:35:00|3171.2|3159|3171.5|3161.2|3171.5|3161.2|3171.2|3159|0
1691674800000|2023-08-10 13:40:00|3174.5|3161.5|3175.7|3162|3176.2|3162|3174.5|3161.2|8
1691675100000|2023-08-10 13:45:00|3175.2|3161.2|3172.2|3161.5|3175.7|3161.5|3172.2|3161.2|0
1691675400000|2023-08-10 13:50:00|3173|3159.7|3173.2|3159.7|3173.2|3159.7|3171.5|3159.7|1
1691675700000|2023-08-10 13:55:00|3172.5|3160.7|3173.2|3157.2|3173.2|3160.7|3172.5|3157.2|2
1691676000000|2023-08-10 14:00:00|3172.5|3153.2|3176.2|3159|3176.2|3159|3172.5|3153.2|100
1691676600000|2023-08-10 14:10:00||3159.2||3159.2||3159.2||3159.2|0
1691676900000|2023-08-10 14:15:00|3181.7|3163.7|3181.7|3163.7|3181.7|3163.7|3181.7|3163.7|2
1691738100000|2023-08-11 07:15:00|3181.7|3163.7|3181.7|3163.7|3181.7|3163.7|3181.7|3163.7|0
1691740500000|2023-08-11 07:55:00|3157.2|3146.2|3146.7|3136.7|3157.2|3146.2|3140.7|3129.7|55
1691740800000|2023-08-11 08:00:00|3147.2|3133.7|3149.2|3138.7|3149.7|3138.7|3147.2|3130.5|10
1691741100000|2023-08-11 08:05:00|3149|3135.2|3150.2|3139|3151.5|3139|3148.7|3135.2|1
1691741400000|2023-08-11 08:10:00|3148.7|3138.7|3148.2|3135.7|3150.2|3138.7|3146.2|3132.5|72
1691741700000|2023-08-11 08:15:00|3147.7|3136|3146.7|3136|3147.7|3136|3146.7|3136|0
1691742000000|2023-08-11 08:20:00|3146.2|3138.7|3146|3136|3149.5|3138.7|3146|3136|40
1691742300000|2023-08-11 08:25:00|3145.7|3136.2|3144.7|3133.7|3149|3136.2|3143.7|3129.7|55
1691742600000|2023-08-11 08:30:00|3144|3129.7|3144|3131.2|3144|3133.2|3143.7|3129.7|26
1691742900000|2023-08-11 08:35:00|3143.7|3129.7|3142.2|3129.7|3143.7|3129.7|3142.2|3129.7|3
1691743200000|2023-08-11 08:40:00|3138.7||3138.7||3142.2||3138.2||5
1691743500000|2023-08-11 08:45:00|3142.2|3130|3142|3130|3143.5|3130|3141.5|3130|6
1691743800000|2023-08-11 08:50:00|3139.7|3129.7|3142.7|3131.7|3143.5|3131.7|3139.7|3129.7|5
1691744100000|2023-08-11 08:55:00|3142.5||3140.7||3142.5||3140.7||0
1691744400000|2023-08-11 09:00:00|3140.5|3129.7|3135.2|3123.7|3140.5|3129.7|3135.2|3123.7|24
1691744700000|2023-08-11 09:05:00|3136.5|3123.2|3124.2|3110|3136.5|3123.2|3120.7|3110|61
1691745000000|2023-08-11 09:10:00|3124|3109.7|3128.5|3114.7|3128.5|3114.7|3117.7|3108.7|25
1691745300000|2023-08-11 09:15:00|3129|3115.7|3126.5|3113.7|3129|3115.7|3126.5|3113.7|7
1691745600000|2023-08-11 09:20:00|3125.5|3111.2|3118.7|3105.2|3125.5|3111.2|3118.7|3105.2|32
1691745900000|2023-08-11 09:25:00|3114.7|3103.5|3117|3103.2|3118.7|3103.5|3112.7|3103.2|18
1691746200000|2023-08-11 09:30:00|3116.7|3102.7|3120|3105.7|3120|3107.7|3113.7|3102.7|25
1691746500000|2023-08-11 09:35:00|3120.2|3110.7|3118.7|3107|3120.7|3111|3114.7|3106.7|32
1691746800000|2023-08-11 09:40:00|3116.7|3107.7|3119.5|3109.2|3119.7|3109.2|3116.7|3107.7|123
1691747100000|2023-08-11 09:45:00|3119.7|3111.7|3126.7|3112|3126.7|3112|3119.7|3109.7|65
1691747400000|2023-08-11 09:50:00|3127.7|3112.2|3121.7|3109.5|3128.5|3113.7|3121|3109.5|14
1691747700000|2023-08-11 09:55:00|3120.7|3109.2|3119.2|3107.7|3120.7|3110|3117.2|3107.7|14
1691748000000|2023-08-11 10:00:00|3118.7|3108|3116.7|3108|3118.7|3108|3116.7|3108|5
1691748300000|2023-08-11 10:05:00|3117.7|3108.7|3119.7|3107.7|3119.7|3108.7|3117.5|3107.7|90
1691748600000|2023-08-11 10:10:00|3119.5|3108|3123.7|3111.7|3126.2|3111.7|3116.7|3108|22
1691748900000|2023-08-11 10:15:00|3121.7|3111.5|3123.7|3113|3123.7|3113.7|3121.7|3111.5|9
1691749200000|2023-08-11 10:20:00|3122.7|3112.7|3122.7|3113.2|3123.7|3113.7|3121.7|3110.7|9
1691749500000|2023-08-11 10:25:00|3123.7|3113|3119.7|3110.7|3126.5|3113|3119.7|3110.2|10
1691749800000|2023-08-11 10:30:00|3121.2|3110.5|3121.7|3111.5|3121.7|3111.5|3119.7|3110.2|12
1691750100000|2023-08-11 10:35:00|3122.7|3112.5|3124.7|3114.7|3124.7|3114.7|3122.7|3112|26
1691750400000|2023-08-11 10:40:00|3124.5|3113.5|3124.5|3113.5|3124.5|3113.5|3124.5|3113.5|23
1691750700000|2023-08-11 10:45:00|3124.7|3112.5|3124.2|3109.7|3124.7|3112.7|3124.2|3109.7|25
1691751000000|2023-08-11 10:50:00|3120.7|3110|3120.7|3106.5|3120.7|3112.7|3120.5|3106.2|33
1691751300000|2023-08-11 10:55:00|3118.7|3106.2|3118.7|3106.2|3118.7|3109.2|3118.7|3106.2|2
1691751600000|2023-08-11 11:00:00|3118.5|3105.7|3118.7|3106|3118.7|3108.7|3118.5|3105.7|5
1691751900000|2023-08-11 11:05:00|3120.5|3106.7|3120.7|3106.7|3120.7|3110.7|3120.5|3106|4
1691752200000|2023-08-11 11:10:00|3120.5|3106.2|3116.7|3105.7|3120.5|3106.2|3116.7|3105.7|0
1691752500000|2023-08-11 11:15:00|3114.7|3104.7|3112.7|3101.7|3114.7|3104.7|3112.7|3101.7|13
1691752800000|2023-08-11 11:20:00|3109.7|3101.2|3112.7|3099|3112.7|3101.2|3108.7|3099|10
1691753100000|2023-08-11 11:25:00|3109.7|3099.2|3112.7|3099.2|3112.7|3099.2|3109.7|3099.2|9
1691753400000|2023-08-11 11:30:00|3111.7|3101.7|3114|3101.7|3114|3101.7|3108.7|3099.2|20
1691753700000|2023-08-11 11:35:00|||||||||3
1691754000000|2023-08-11 11:40:00|3113.7|3099.7|3109.7|3097.5|3113.7|3100.7|3109.7|3096.7|13
1691754300000|2023-08-11 11:45:00|3106.7|3096.7|3109.2|3097|3109.7|3098.7|3106.7|3096.7|77
1691754600000|2023-08-11 11:50:00|3109|3096.7|3106.2|3094.2|3109.2|3096.7|3106.2|3094.2|7
1691754900000|2023-08-11 11:55:00|3105.7|3092.5|3101.2|3088.7|3105.7|3092.5|3101.2|3088.7|17
1691755200000|2023-08-11 12:00:00|3101|3087.2|3096.7|3083.7|3101|3087.2|3096.7|3082.2|4
1691755500000|2023-08-11 12:05:00|3099.7|3083.2|3099.7|3086.2|3100.2|3088.7|3094.7|3083.2|5
1691755800000|2023-08-11 12:10:00|3100.2|3088.7|3101.7|3088.7|3101.7|3088.7|3100.2|3086.2|6
1691756100000|2023-08-11 12:15:00|3102.2|3090.7|3098.7|3086.2|3102.2|3090.7|3096.7|3086.2|54
1691756400000|2023-08-11 12:20:00|3098.2|3087|3096.7|3086.2|3098.2|3087|3096.7|3086.2|0
1691756700000|2023-08-11 12:25:00|3098.2|3084.7|3096.2|3084.7|3098.2|3084.7|3096|3084.7|1
1691757000000|2023-08-11 12:30:00|3095.7|3083.2|3090.7|3081.2|3095.7|3083.2|3090.7|3081.2|36
1691757300000|2023-08-11 12:35:00|3095.7|3081.7|3094.7|3081.2|3095.7|3081.7|3094.7|3081.2|28
1691757600000|2023-08-11 12:40:00||3081.7||3082.2||3082.5||3081.2|0
1691757900000|2023-08-11 12:45:00|3095.7|3083.7|3101.2|3087|3101.2|3087.7|3095.7|3083.7|37
1691758200000|2023-08-11 12:50:00|3101.5|3088|3100.5|3085.7|3102|3088.2|3099.7|3085.7|0
1691758500000|2023-08-11 12:55:00|3099.7|3084.5|3096.7|3088|3100.7|3088|3096.7|3084.5|6
1691758800000|2023-08-11 13:00:00|3098.7||3101.2||3101.2||3098.5||14
1691759100000|2023-08-11 13:05:00|3100.2||3097.7||3100.2||3097.7||3
1691759400000|2023-08-11 13:10:00|3095.7|3087|3096.7|3087.5|3101|3088.7|3095.7|3087|10
1691759700000|2023-08-11 13:15:00|3100.5|3088.7|3103.7|3090|3103.7|3093.7|3100.5|3088.7|116
1691760000000|2023-08-11 13:20:00|3104|3090.2|3103.5|3089|3104|3090.2|3102.7|3089|20
1691760300000|2023-08-11 13:25:00|3103.2|3089.7|3103.2|3089.7|3103.2|3089.7|3103.2|3089.7|0
1691760600000|2023-08-11 13:30:00|3103|3090.7|3102.7|3090.7|3103|3091.2|3099.7|3090.7|30
1691760900000|2023-08-11 13:35:00|3102.5|3091|3099.7|3091|3102.5|3091|3099.7|3090.7|0
1691761200000|2023-08-11 13:40:00|3102.5|3090.7|3101.7|3090.7|3102.5|3090.7|3101.5|3090.7|31
1691761500000|2023-08-11 13:45:00||3093.5||3091.7||3093.5||3090.7|3
1691761800000|2023-08-11 13:50:00|3102.2|3092|3103.2|3091.7|3103.2|3092|3102.2|3090.7|11
1691762100000|2023-08-11 13:55:00|3100.7|3092|3108.7|3092.7|3109|3094|3100.7|3092|16
1691762400000|2023-08-11 14:00:00|3106.7|3092|3106.7|3091.7|3106.7|3092|3106.7|3090.7|0
1691762700000|2023-08-11 14:05:00|3104.7|3092|3104.7|3092|3104.7|3092|3104.7|3092|0
1691763000000|2023-08-11 14:10:00|3103.7|3091.7|3103.7|3091.7|3103.7|3091.7|3103.7|3091.7|2
1691763300000|2023-08-11 14:15:00|3103|3092.7|3104.7|3092.7|3104.7|3092.7|3103|3091.7|14
1691997300000|2023-08-14 07:15:00|3104.7|3092.7|3104.7|3092.7|3104.7|3092.7|3104.7|3092.7|0
1691999100000|2023-08-14 07:45:00|3088.5|3073.7|3074.7|3063.7|3088.5|3073.7|3074.7|3063.7|23
1691999400000|2023-08-14 07:50:00|3073.5|3057.5|3066|3056.7|3073.5|3057.5|3066|3053|52
1691999700000|2023-08-14 07:55:00|3066.2|3051.7|3058.7|3049.2|3067.7|3052.5|3058.7|3048.7|61
1692000000000|2023-08-14 08:00:00|3062.2|3049.7|3068|3054.5|3068.5|3055.7|3062.2|3049.7|11
1692000300000|2023-08-14 08:05:00|3067.7|3053.7|3068|3056.2|3068|3056.2|3063.2|3053.7|8
1692000600000|2023-08-14 08:10:00|3069.5|3057.7|3070.7|3058.2|3071.5|3062.2|3069.5|3057.7|11
1692000900000|2023-08-14 08:15:00|3070.5|3056.2|3068.2|3056|3071|3057.2|3066.7|3053.7|81
1692001200000|2023-08-14 08:20:00|3069.7|3056.2|3072.2|3061.7|3072.2|3062.7|3069.7|3056.2|1
1692001500000|2023-08-14 08:25:00|3073.2|3060.7|3070.7|3058|3073.2|3060.7|3070.7|3057.7|19
1692001800000|2023-08-14 08:30:00|3070.5|3059.2|3070|3056|3070.5|3059.2|3070|3056|17
1692002100000|2023-08-14 08:35:00|3068.7|3055|3062.7|3053|3068.7|3055|3062.7|3052.7|52
1692002400000|2023-08-14 08:40:00|3061|3052.7|3059.7|3045.2|3064.5|3052.7|3056.5|3043|157
1692002700000|2023-08-14 08:45:00|3056.7|3046|3051.5|3040.7|3056.7|3046|3051.5|3039.5|0
1692003000000|2023-08-14 08:50:00|3051.7|3041|3052.7|3037.2|3053|3041|3048.7|3037.2|60
1692003300000|2023-08-14 08:55:00|3051.7|3037.5|3051.7|3039.5|3055.2|3039.5|3047.7|3037.2|86
1692003600000|2023-08-14 09:00:00|3055.2|3043.7|3054.2|3041.7|3055.2|3045.2|3054.2|3039.2|25
1692003900000|2023-08-14 09:05:00|3054.5|3042.2|3054.2|3042.7|3054.7|3046.2|3054.2|3041.7|38
1692004200000|2023-08-14 09:10:00|3054.5|3043|3054.5|3041|3054.5|3043.7|3054.5|3040.7|1
1692004500000|2023-08-14 09:15:00|3051.7|3040.7|3059.2|3044.7|3059.2|3044.7|3051.7|3039.2|63
1692004800000|2023-08-14 09:20:00|3059|3046.2|3058.7|3046.2|3059.2|3046.2|3058.7|3046.2|0
1692005100000|2023-08-14 09:25:00|3059.7|3046.5|3063|3049.7|3064.2|3049.7|3059.7|3046.5|30
1692005400000|2023-08-14 09:30:00|3062.7|3050|3061.2|3050.7|3063|3050.7|3061|3050|3
1692005700000|2023-08-14 09:35:00|3061.5|3051.7|3065|3051.7|3065|3051.7|3061.2|3051.7|10
1692006000000|2023-08-14 09:40:00|3064.7|3052|3068|3054.7|3068|3054.7|3064.7|3052|61
1692006300000|2023-08-14 09:45:00|3071.7|3055|3073.5|3061|3075|3064.7|3070.7|3054|37
1692006600000|2023-08-14 09:50:00|3073.7|3061.2|3073.2|3061.7|3073.7|3061.7|3073.2|3061.2|0
1692006900000|2023-08-14 09:55:00||3062.2||3062.2||3062.2||3061|45
1692007200000|2023-08-14 10:00:00|3073.5|3061.7|3075.7|3063.5|3075.7|3063.5|3073.5|3061.5|38
1692007500000|2023-08-14 10:05:00|3075.2|3063.2|3074.7|3062.5|3075.2|3063.2|3074.2|3062.5|0
1692007800000|2023-08-14 10:10:00||3063||3062.7||3063||3062.7|30
1692008100000|2023-08-14 10:15:00|3075.7|3063|3081.5|3069.7|3081.5|3069.7|3075.7|3063|15
1692008400000|2023-08-14 10:20:00|3081.7|3070|3088.7|3072|3088.7|3074.2|3081.5|3070|26
1692008700000|2023-08-14 10:25:00|3089.5|3073.2|3088.7|3072.5|3091.7|3075.5|3088|3071.5|0
1692009000000|2023-08-14 10:30:00|3089|3072.7|3091.7|3079.2|3091.7|3079.2|3089|3072.7|105
1692009300000|2023-08-14 10:35:00|3091.5|3079|3091.7|3078.7|3091.7|3079|3090|3074.2|10
1692009600000|2023-08-14 10:40:00|3091.5|3077.7|3096|3081.7|3096|3081.7|3089.7|3075.7|59
1692009900000|2023-08-14 10:45:00|3096.5|3082|3100.7|3086.5|3100.7|3087.2|3096.2|3082|1
1692010200000|2023-08-14 10:50:00|3099.7|3087.7|3103.5|3089.2|3103.5|3089.2|3099.7|3087.7|25
1692010500000|2023-08-14 10:55:00|3103.7|3089.5|3104.1|3092.3|3104.1|3092.3|3101.7|3089.2|8
1692010800000|2023-08-14 11:00:00|3099.8|3093.3|3101.8|3089.3|3101.8|3093.8|3099.8|3088.8|5
1692011100000|2023-08-14 11:05:00|3104.1|3091.3|3104.1|3091.6|3104.1|3091.6|3104.1|3091.3|0
1692011400000|2023-08-14 11:10:00|3103.8|3090.8|3098.3|3087.1|3104.1|3093.3|3098.3|3087.1|0
1692011700000|2023-08-14 11:15:00|3098.1|3086.8|3097.1|3085.1|3098.1|3086.8|3097.1|3083.3|0
1692012000000|2023-08-14 11:20:00|3096.3|3084.3|3097.8|3085.8|3098.3|3085.8|3095.1|3083.3|0
1692012300000|2023-08-14 11:25:00|3098.1|3085.6|3096.1|3082.3|3098.1|3085.6|3095.3|3081.6|0
1692012600000|2023-08-14 11:30:00|3095.8|3083.1|3103.3|3088.8|3103.3|3091.1|3095.8|3083.1|40
1692012900000|2023-08-14 11:35:00|3102.8|3089.1|3100.3|3086.3|3102.8|3089.1|3100.3|3086.3|0
1692013200000|2023-08-14 11:40:00|3101.1|3086.8|3092.3|3081.1|3101.1|3087.3|3092.3|3081.1|35
1692013500000|2023-08-14 11:45:00||3080.6||3077.3||3081.1||3077.3|0
1692014100000|2023-08-14 11:55:00||3077.6||3077.6||3077.8||3077.6|0
1692014400000|2023-08-14 12:00:00|3094.1|3077.8|3097.1|3086.1|3097.3|3086.1|3094.1|3077.8|17
1692014700000|2023-08-14 12:05:00|3100.1|3086.3|3101.3|3086.3|3102.3|3086.3|3100.1|3086.3|0
1692015000000|2023-08-14 12:10:00|3102.8|3086.6|3103.3|3090.1|3103.3|3090.1|3102.8|3086.3|0
1692015300000|2023-08-14 12:15:00||3088.6||3089.3||3089.6||3088.3|0
1692015600000|2023-08-14 12:20:00|3104.3|3089.6|3104.3|3091.6|3104.3|3091.6|3104.3|3089.1|5
1692015900000|2023-08-14 12:25:00|3106.3|3092.1|3106.3|3094.3|3106.3|3094.3|3106.3|3091.6|2
1692016200000|2023-08-14 12:30:00|3106.1|3091.8|3106.1|3092.3|3106.1|3093.8|3105.1|3091.3|0
1692016500000|2023-08-14 12:35:00|3105.1|3092.8|3106.1|3092.8|3106.3|3092.8|3103.6|3092.8|0
1692016800000|2023-08-14 12:40:00|3105.8|3091.3|3103.6|3090.3|3106.1|3091.3|3103.6|3090.3|0
1692017100000|2023-08-14 12:45:00|3103.3|3088.1|3101.6|3084.8|3103.3|3088.1|3101.6|3084.8|7
1692017400000|2023-08-14 12:50:00|3098.3|3084.3|3098.3|3083.1|3098.3|3084.3|3098.3|3082.8|0
1692017700000|2023-08-14 12:55:00|3096.3|3083.6|3099.8|3084.3|3101.3|3085.8|3096.3|3083.6|11
1692018000000|2023-08-14 13:00:00|3099.3|3083.8|3098.8|3085.3|3099.8|3085.6|3098.8|3083.8|0
1692018300000|2023-08-14 13:05:00|3098.6|3085.6|3098.3|3085.3|3098.6|3085.6|3098.1|3085.3|0
1692018900000|2023-08-14 13:15:00|3098.1||3095.1||3098.1||3095.1||1
1692019200000|2023-08-14 13:20:00|3094.6|3083.8|3092.3|3075.6|3094.6|3083.8|3090.8|3074.6|12
1692019500000|2023-08-14 13:25:00|3091.8|3074.8|3091.6|3074.8|3091.8|3075.1|3091.6|3074.6|0
1692019800000|2023-08-14 13:30:00|3091.8|3075.1|3090.3|3075.8|3092.8|3078.3|3090.3|3074.8|20
1692020100000|2023-08-14 13:35:00|3085.3|3075.3|3094.6|3078.3|3094.8|3080.3|3085.3|3075.3|21
1692020400000|2023-08-14 13:40:00|3094.8|3078.6|3094.6|3078.3|3095.3|3078.8|3094.1|3078.1|5
1692020700000|2023-08-14 13:45:00|3094.1|3078.6|3092.1|3075.1|3094.8|3081.3|3091.6|3074.6|1
1692021000000|2023-08-14 13:50:00|3087.3|3075.3|3087.3|3075.3|3087.3|3075.6|3087.3|3075.3|0
1692021300000|2023-08-14 13:55:00|3083.3|3075.6|3087.3|3072.3|3087.3|3075.6|3083.3|3072.3|8
1692021600000|2023-08-14 14:00:00|3085.8||3085.8||3085.8||3085.8||0
1692021900000|2023-08-14 14:05:00|3085.1|3077.1|3087.3|3077.1|3087.3|3077.1|3085.1|3077.1|1
1692022500000|2023-08-14 14:15:00||3072.3||3073.3||3073.3||3072.3|1
1692170100000|2023-08-16 07:15:00|3087.3|3073.3|3087.3|3073.3|3087.3|3073.3|3087.3|3073.3|0
1692171300000|2023-08-16 07:35:00|3081.3|3050.3|3067.1|3050.3|3081.3|3059.8|3065.8|3050.3|0
1692171600000|2023-08-16 07:40:00|3067.3|3050.6|3079.6|3062.8|3079.6|3062.8|3066.1|3050.6|21
1692171900000|2023-08-16 07:45:00|3081.3|3055.3|3103.3|3080.3|3103.3|3080.3|3081.3|3055.3|1
1692172200000|2023-08-16 07:50:00|3102.8|3083.3|3103.3|3075.3|3103.3|3086.1|3094.8|3075.3|15
1692172500000|2023-08-16 07:55:00|3088.3|3080.3|3088.3|3075.3|3088.3|3085.3|3087.3|3075.3|11
1692172800000|2023-08-16 08:00:00|3087.8|3070.6|3081.1|3070.3|3088.1|3071.6|3081.1|3065.1|31
1692173100000|2023-08-16 08:05:00|3081.3|3070.6|3086.6|3075.3|3087.6|3075.3|3081.3|3070.6|10
1692173400000|2023-08-16 08:10:00|3088.3|3075.6|3093.3|3081.3|3094.3|3086.1|3088.3|3075.6|1
1692173700000|2023-08-16 08:15:00|3091.3|3083.3|3094.8|3078.1|3095.6|3083.3|3091.3|3077.8|15
1692174000000|2023-08-16 08:20:00|3094.6|3078.3|3094.6|3082.3|3094.6|3082.3|3094.6|3078.1|1
1692174300000|2023-08-16 08:25:00|3094.8|3084.3|3094.8|3084.3|3094.8|3084.3|3094.3|3084.3|0
1692174600000|2023-08-16 08:30:00|3095.1|3085.3|3096.1|3085.8|3097.3|3086.8|3095.1|3082.3|61
1692174900000|2023-08-16 08:35:00|3096.3|3085.3|3097.6|3082.3|3098.1|3086.3|3096.1|3082.3|30
1692175200000|2023-08-16 08:40:00|3096.8||3098.3||3098.3||3096.8||1
1692175500000|2023-08-16 08:45:00|3098.6|3083.8|3100.8|3084.6|3100.8|3084.6|3095.3|3083.8|1
1692175800000|2023-08-16 08:50:00|3101.3|3084.8|3103.3|3089.6|3103.3|3089.6|3101.1|3084.8|20
1692176100000|2023-08-16 08:55:00|3108.8|3089.8|3106.6|3093.6|3109.1|3093.6|3106.3|3089.6|21
1692176400000|2023-08-16 09:00:00|3106.8|3096.1|3106.3|3093.6|3107.1|3096.1|3106.3|3093.6|20
1692176700000|2023-08-16 09:05:00|3106.8||3107.1||3107.3||3106.8||0
1692177000000|2023-08-16 09:10:00|3107.3||3107.3||3107.3||3107.3||0
1692177300000|2023-08-16 09:15:00|3108.3|3094.8|3111.1|3096.3|3111.3|3096.3|3108.3|3094.8|28
1692177600000|2023-08-16 09:20:00|3109.6|3095.3|3111.8|3096.6|3111.8|3096.6|3109.6|3094.8|9
1692177900000|2023-08-16 09:25:00|3110.8||3112.8||3112.8||3110.8||0
1692178200000|2023-08-16 09:30:00|3114.3|3097.1|3113.6|3098.3|3114.6|3098.3|3113.6|3097.1|0
1692178500000|2023-08-16 09:35:00|3114.3||3113.1||3114.6||3113.1||0
1692178800000|2023-08-16 09:40:00|3112.6|3096.3|3111.6|3096.3|3112.8|3096.3|3111.6|3096.3|11
1692179100000|2023-08-16 09:45:00|3110.6||3108.3||3110.6||3107.3||0
1692179400000|2023-08-16 09:50:00|3108.8|3090.6|3106.3|3090.3|3108.8|3090.6|3106.3|3090.3|10
1692179700000|2023-08-16 09:55:00|3105.1|3089.1|3104.8|3090.3|3105.1|3090.3|3103.1|3087.3|11
1692180000000|2023-08-16 10:00:00||3090.6||3093.3||3093.3||3090.6|0
1692180300000|2023-08-16 10:05:00|3106.3||3106.3||3106.3||3106.3||0
1692180600000|2023-08-16 10:10:00||3093.6||3093.3||3093.6||3093.3|100
1692180900000|2023-08-16 10:15:00||3092.1||3090.3||3092.3||3090.3|40
1692181200000|2023-08-16 10:20:00|3106.1|3090.1|3101.3|3087.1|3106.1|3090.1|3101.3|3087.1|0
1692181500000|2023-08-16 10:25:00|3101.1|3086.8|3100.1|3086.1|3101.1|3086.8|3098.6|3084.3|0
1692181800000|2023-08-16 10:30:00|3101.8|3086.3|3101.6|3087.3|3103.1|3087.3|3100.8|3086.3|0
1692182100000|2023-08-16 10:35:00|3100.8||3101.3||3102.1||3100.6||0
1692182400000|2023-08-16 10:40:00|3100.8||3101.6||3101.8||3100.8||29
1692182700000|2023-08-16 10:45:00|3101.3|3087.6|3099.3|3087.6|3103.1|3087.6|3099.3|3087.6|41
1692183000000|2023-08-16 10:50:00|3101.1|3087.8|3101.3|3087.3|3101.3|3087.8|3099.3|3087.3|11
1692183300000|2023-08-16 10:55:00|3103.1|3087.6|3103.1|3087.6|3104.8|3087.6|3101.8|3087.6|0
1692183600000|2023-08-16 11:00:00|3103.3|3087.8|3102.6|3087.8|3103.3|3087.8|3102.6|3087.8|0
1692183900000|2023-08-16 11:05:00|3102.3|3084.3|3097.8|3082.3|3102.3|3084.3|3097.8|3082.3|11
1692184200000|2023-08-16 11:10:00|3096.6|3082.6|3097.8|3082.6|3098.1|3082.6|3095.6|3082.6|2
1692184500000|2023-08-16 11:15:00|3097.6|3082.8|3098.1|3082.8|3098.6|3082.8|3097.3|3082.8|0
1692184800000|2023-08-16 11:20:00||3083.1||3083.1||3083.3||3083.1|0
1692185100000|2023-08-16 11:25:00|||||||||26
1692185400000|2023-08-16 11:30:00|3098.3||3098.1||3098.3||3098.1||1
1692185700000|2023-08-16 11:35:00|3093.3|3082.8|3098.1|3082.8|3098.1|3082.8|3093.3|3082.8|1
1692186000000|2023-08-16 11:40:00|3098.3||3098.3||3098.3||3098.1||0
1692186300000|2023-08-16 11:45:00|3099.6|3083.3|3100.3|3083.3|3100.6|3083.3|3099.6|3082.8|20
1692186600000|2023-08-16 11:50:00|3100.6|3082.8|3102.3|3085.3|3102.3|3085.3|3100.6|3082.8|0
1692186900000|2023-08-16 11:55:00|3102.6|3085.6|3103.3|3086.3|3103.3|3087.1|3102.6|3085.6|0
1692187200000|2023-08-16 12:00:00|3102.6|3086.1|3103.3|3086.6|3103.3|3086.6|3102.6|3085.3|0
1692187500000|2023-08-16 12:05:00|3103.1|3086.1|3102.6|3085.8|3103.3|3086.3|3102.6|3085.3|45
1692187800000|2023-08-16 12:10:00|3103.1|3086.1|3103.1|3085.6|3103.3|3086.3|3094.3|3085.3|23
1692188100000|2023-08-16 12:15:00|3103.6|3086.3|3103.6|3085.8|3103.6|3086.3|3103.1|3085.8|0
1692188400000|2023-08-16 12:20:00|3101.8|3086.3|3103.6|3087.6|3103.6|3087.6|3100.3|3086.1|0
1692188700000|2023-08-16 12:25:00|3103.3|3087.1|3103.1|3086.6|3103.6|3087.1|3103.1|3086.1|0
1692189000000|2023-08-16 12:30:00|3103.6|3086.3|3103.6|3086.6|3103.6|3086.6|3103.1|3086.3|0
1692189300000|2023-08-16 12:35:00|3103.3|3086.8|3103.1|3086.1|3103.6|3088.1|3103.1|3086.1|1
1692189600000|2023-08-16 12:40:00|3102.8|3085.6|3101.8|3084.3|3102.8|3085.6|3093.8|3084.3|2
1692189900000|2023-08-16 12:45:00|3101.6|3084.8|3101.8|3084.8|3101.8|3085.1|3101.6|3084.1|0
1692190200000|2023-08-16 12:50:00|3101.6|3084.3|3100.3|3083.6|3101.8|3084.3|3100.3|3083.6|0
1692190500000|2023-08-16 12:55:00|3100.1|3083.1|3098.6|3082.8|3100.1|3083.1|3098.6|3082.8|0
1692190800000|2023-08-16 13:00:00|3098.3|3083.1|3093.3|3082.8|3098.3|3083.1|3093.3|3082.8|1
1692191100000|2023-08-16 13:05:00|3096.1|3084.6|3097.6|3085.3|3098.1|3085.3|3096.1|3084.6|9
1692191400000|2023-08-16 13:10:00|3097.1|3082.8|3093.1|3080.1|3097.6|3082.8|3093.1|3079.6|27
1692191700000|2023-08-16 13:15:00|3095.6|3079.6|3095.6|3080.6|3095.6|3081.1|3095.6|3079.6|29
1692192000000|2023-08-16 13:20:00||3080.8||3080.3||3082.1||3079.6|2
1692192300000|2023-08-16 13:25:00|3093.8|3080.6|3095.6|3084.3|3095.6|3084.3|3092.3|3080.3|0
1692192600000|2023-08-16 13:30:00|3095.3||3095.3||3095.3||3095.3||0
1692192900000|2023-08-16 13:35:00|3095.6|3084.8|3095.6|3084.3|3095.6|3084.8|3095.6|3084.3|37
1692193200000|2023-08-16 13:40:00|3098.3|3084.6|3100.1|3087.8|3100.1|3087.8|3098.3|3084.3|9
1692193500000|2023-08-16 13:45:00|3099.8|3085.1|3097.3|3084.3|3099.8|3085.1|3097.1|3084.3|80
1692193800000|2023-08-16 13:50:00|3097.6|3084.6|3097.6|3084.3|3097.6|3085.1|3097.6|3084.3|22
1692194100000|2023-08-16 13:55:00|3099.8|3085.3|3106.3|3084.3|3106.3|3091.3|3099.8|3084.3|12
1692194400000|2023-08-16 14:00:00|3103.8|3080.8|3103.8|3080.8|3103.8|3080.8|3103.8|3080.8|0
1692194700000|2023-08-16 14:05:00|3103.6|3081.3|3103.3|3081.3|3103.6|3081.3|3103.3|3081.3|0
1692195300000|2023-08-16 14:15:00||3082.3||3082.6||3082.6||3082.3|0
1692256500000|2023-08-17 07:15:00|3103.3|3082.6|3103.3|3082.6|3103.3|3082.6|3103.3|3082.6|0
1692258900000|2023-08-17 07:55:00|3097.6|3083.8|3098.3|3087.8|3102.8|3087.8|3097.6|3083.1|2
1692259200000|2023-08-17 08:00:00|3102.1|3088.1|3108.3|3093.1|3108.3|3093.6|3102.1|3088.1|14
1692259500000|2023-08-17 08:05:00|3108.1|3092.6|3107.6|3092.3|3108.1|3092.6|3106.3|3089.6|0
1692259800000|2023-08-17 08:10:00|3108.3|3093.3|3107.8|3092.3|3108.3|3093.3|3107.8|3092.1|4
1692260100000|2023-08-17 08:15:00||3092.1||3092.3||3092.3||3091.6|0
1692260400000|2023-08-17 08:20:00|3108.3|3092.6|3108.3|3092.8|3108.3|3092.8|3108.1|3092.6|0
1692260700000|2023-08-17 08:25:00|3108.1|3093.1|3108.3|3092.3|3108.3|3093.3|3107.3|3092.3|0
1692261000000|2023-08-17 08:30:00|3107.6|3091.3|3105.8|3091.3|3108.1|3091.3|3103.3|3091.3|0
1692261300000|2023-08-17 08:35:00|3106.3||3106.8||3106.8||3105.6||0
1692261600000|2023-08-17 08:40:00|||||||||30
1692261900000|2023-08-17 08:45:00|3106.3||3106.8||3106.8||3106.3||4
1692262200000|2023-08-17 08:50:00|3107.8||3107.1||3107.8||3107.1||0
1692262500000|2023-08-17 08:55:00|3106.3|3090.8|3106.3|3091.3|3106.3|3091.3|3106.3|3090.1|0
1692262800000|2023-08-17 09:00:00||3091.6||3090.8||3091.8||3089.8|18
1692263100000|2023-08-17 09:05:00||3090.3||3090.1||3090.8||3089.8|0
1692263400000|2023-08-17 09:10:00|3105.8|3089.8|3105.6|3089.1|3106.1|3089.8|3105.6|3089.1|0
1692263700000|2023-08-17 09:15:00|3106.1|3089.3|3105.6|3089.3|3106.3|3090.8|3105.6|3089.3|0
1692264000000|2023-08-17 09:20:00|3106.1|3089.6|3105.6|3089.6|3106.1|3089.6|3105.1|3089.6|105
1692264300000|2023-08-17 09:25:00|3105.3|3089.3|3104.6|3089.3|3105.3|3093.3|3104.6|3089.3|2
1692264600000|2023-08-17 09:30:00|||||||||18
1692264900000|2023-08-17 09:35:00|3104.3||3103.1||3104.6||3103.1||47
1692265200000|2023-08-17 09:40:00|3103.8|3088.6|3102.1|3086.3|3104.1|3088.6|3102.1|3086.3|0
1692265500000|2023-08-17 09:45:00|3101.8|3086.6|3102.1|3086.6|3102.1|3086.6|3101.3|3086.3|0
1692265800000|2023-08-17 09:50:00|3101.6|3093.3|3101.3|3086.6|3101.6|3093.3|3101.3|3086.6|10
1692266100000|2023-08-17 09:55:00|3101.1||3100.1||3101.3||3100.1||0
1692266400000|2023-08-17 10:00:00|3100.6|3086.3|3102.1|3086.3|3102.1|3086.3|3100.3|3086.3|39
1692267000000|2023-08-17 10:10:00||3086.6||3086.6||3086.6||3086.6|9
1692267300000|2023-08-17 10:15:00||3086.8||3086.8||3086.8||3086.8|0
1692267600000|2023-08-17 10:20:00|3103.3|3086.6|3103.3|3090.3|3103.6|3090.3|3103.3|3086.6|0
1692267900000|2023-08-17 10:25:00|3104.3|3090.8|3104.3|3090.6|3104.3|3091.1|3104.3|3090.6|6
1692268200000|2023-08-17 10:30:00|3103.3|3090.8|3103.3|3090.8|3106.3|3091.3|3103.3|3090.3|7
1692268500000|2023-08-17 10:35:00|3103.1|3090.6|3106.3|3090.1|3106.3|3090.8|3101.3|3089.3|0
1692268800000|2023-08-17 10:40:00||3090.3||3091.3||3091.6||3090.3|0
1692269100000|2023-08-17 10:45:00|3106.1|3091.6|3105.6|3090.1|3106.1|3091.8|3104.3|3090.1|0
1692269400000|2023-08-17 10:50:00|3105.1|3090.3|3104.6|3089.3|3105.1|3090.3|3104.6|3089.3|10
1692269700000|2023-08-17 10:55:00|3104.8||3103.1||3104.8||3103.1||2
1692270000000|2023-08-17 11:00:00|3102.8||3101.3||3102.8||3101.3||30
1692270300000|2023-08-17 11:05:00|3099.8|3090.3|3102.8|3089.3|3103.1|3090.3|3099.8|3089.1|30
1692270600000|2023-08-17 11:10:00|3103.1|3090.3|3103.1|3090.1|3103.1|3090.3|3103.1|3089.3|0
1692271200000|2023-08-17 11:20:00|3101.8|3089.8|3101.8|3089.6|3101.8|3090.6|3101.8|3089.3|0
1692271500000|2023-08-17 11:25:00|3101.1|3089.3|3101.1|3088.8|3101.1|3090.6|3101.1|3088.8|39
1692271800000|2023-08-17 11:30:00|3097.6|3090.3|3104.6|3089.8|3104.6|3090.3|3097.6|3089.8|20
1692272100000|2023-08-17 11:35:00|3104.3|3091.3|3104.3|3091.3|3104.3|3091.6|3104.3|3091.3|0
1692272400000|2023-08-17 11:40:00|3104.6|3089.3|3104.3|3090.6|3104.6|3090.6|3104.3|3089.3|50
1692272700000|2023-08-17 11:45:00||3089.6||3090.6||3091.6||3089.3|5
1692273000000|2023-08-17 11:50:00|3103.6|3090.1|3103.1|3088.3|3103.6|3090.1|3103.1|3088.3|5
1692273300000|2023-08-17 11:55:00|3103.6|3088.8|3103.3|3088.8|3103.6|3090.8|3103.3|3087.6|0
1692273600000|2023-08-17 12:00:00|3104.3|3089.8|3104.3|3089.6|3104.3|3090.3|3104.3|3089.6|0
1692273900000|2023-08-17 12:05:00|3103.6|3090.1|3104.3|3089.6|3104.3|3090.1|3102.8|3088.1|0
1692274200000|2023-08-17 12:10:00|3104.1|3090.1|3104.1|3090.1|3104.1|3090.1|3104.1|3089.1|0
1692274500000|2023-08-17 12:15:00|3103.8|3090.3|3105.3|3093.8|3105.3|3093.8|3103.8|3089.8|20
1692274800000|2023-08-17 12:20:00||3095.3||3095.1||3095.3||3094.6|0
1692275100000|2023-08-17 12:25:00|3105.1||3104.8||3105.1||3104.8||100
1692275400000|2023-08-17 12:30:00|3105.1|3094.1|3106.8|3095.8|3106.8|3095.8|3105.1|3094.1|20
1692275700000|2023-08-17 12:35:00|3110.8|3096.1|3110.8|3098.1|3110.8|3098.1|3110.8|3096.1|5
1692276000000|2023-08-17 12:40:00|3110.6|3098.6|3110.1|3098.3|3110.6|3098.8|3110.1|3098.3|0
1692276300000|2023-08-17 12:45:00|3109.8|3097.3|3110.6|3095.6|3110.8|3097.6|3109.6|3095.6|0
1692276600000|2023-08-17 12:50:00|3110.3|3095.1|3107.1|3095.3|3110.6|3095.3|3107.1|3094.8|0
1692276900000|2023-08-17 12:55:00|3108.6|3095.8|3108.6|3094.8|3108.6|3095.8|3108.6|3094.8|25
1692277200000|2023-08-17 13:00:00|3108.3|3095.1|3107.6|3095.8|3108.3|3096.1|3107.6|3095.1|40
1692277500000|2023-08-17 13:05:00|3105.3|3096.6|3107.6|3097.1|3107.6|3097.1|3104.8|3096.1|0
1692277800000|2023-08-17 13:10:00|3108.6|3097.6|3110.8|3102.3|3110.8|3102.3|3108.6|3097.1|22
1692278100000|2023-08-17 13:15:00|3111.8|3100.6|3111.8|3103.1|3117.1|3103.6|3110.8|3100.6|39
1692278400000|2023-08-17 13:20:00|3112.3|3100.8|3110.8|3100.6|3112.3|3101.8|3110.8|3100.6|21
1692278700000|2023-08-17 13:25:00|3109.8|3099.8|3104.8|3095.8|3109.8|3099.8|3104.8|3095.3|21
1692279000000|2023-08-17 13:30:00|3106.8|3095.3|3104.8|3094.8|3106.8|3095.3|3104.8|3094.8|0
1692279300000|2023-08-17 13:35:00|3106.8|3095.1|3109.8|3096.1|3109.8|3096.6|3106.8|3094.8|68
1692279600000|2023-08-17 13:40:00|3110.8|3096.8|3110.8|3096.3|3110.8|3098.8|3110.8|3096.1|0
1692279900000|2023-08-17 13:45:00|3108.8|3096.1|3108.8|3096.8|3108.8|3096.8|3104.1|3093.8|40
1692280200000|2023-08-17 13:50:00|3107.8|3095.1|3110.3|3095.8|3110.3|3096.8|3106.8|3093.8|10
1692280500000|2023-08-17 13:55:00|3110.1|3095.1|3110.6|3092.6|3110.6|3095.8|3103.8|3092.6|100
1692280800000|2023-08-17 14:00:00|3110.8|3091.8|3103.8|3091.6|3110.8|3091.8|3103.8|3091.6|14
1692281100000|2023-08-17 14:05:00||3092.3||3092.3||3092.3||3092.3|0
1692344100000|2023-08-18 07:35:00|3082.8|3066.8|3089.3|3077.8|3103.8|3078.3|3082.8|3066.8|7
1692344400000|2023-08-18 07:40:00|3085.6|3077.3|3087.3|3074.8|3089.3|3078.3|3082.8|3071.6|46
1692344700000|2023-08-18 07:45:00|3084.8|3075.8|3088.8|3075.1|3089.3|3075.8|3084.6|3074.3|33
1692345000000|2023-08-18 07:50:00|3088.3|3075.8|3088.3|3075.8|3088.3|3075.8|3088.3|3075.8|0
1692345300000|2023-08-18 07:55:00|3087.8|3075.1|3087.8|3074.3|3087.8|3077.6|3087.8|3074.3|0
1692345600000|2023-08-18 08:00:00|3087.6|3071.6|3086.3|3073.8|3087.6|3073.8|3081.8|3070.3|68
1692345900000|2023-08-18 08:05:00|3086.6|3071.8|3085.6|3072.8|3086.8|3073.8|3084.8|3071.8|10
1692346200000|2023-08-18 08:10:00|3085.3|3073.1|3081.6|3071.1|3085.3|3073.3|3081.6|3071.1|12
1692346500000|2023-08-18 08:15:00|3076.1|3065.8|3081.1|3066.6|3081.3|3068.3|3076.1|3064.8|30
1692346800000|2023-08-18 08:20:00|3080.8|3066.3|3081.6|3069.1|3083.8|3070.1|3080.8|3066.3|0
1692347100000|2023-08-18 08:25:00|3081.3|3068.8|3074.3|3063.6|3081.3|3068.8|3073.8|3062.1|46
1692347400000|2023-08-18 08:30:00|3073.8|3063.3|3075.8|3065.6|3075.8|3065.6|3070.8|3062.1|14
1692347700000|2023-08-18 08:35:00|3078.8|3067.8|3078.8|3065.6|3078.8|3067.8|3078.8|3065.6|10
1692348000000|2023-08-18 08:40:00||3070.1||3068.3||3070.1||3065.6|0
1692348300000|2023-08-18 08:45:00|3078.3|3068.1|3074.8|3062.8|3078.3|3068.3|3074.8|3062.8|5
1692348600000|2023-08-18 08:50:00||3063.3||3063.3||3064.8||3062.8|1
1692348900000|2023-08-18 08:55:00|3075.8|3063.6|3075.8|3066.1|3075.8|3067.1|3074.8|3063.3|62
1692349200000|2023-08-18 09:00:00|3077.8|3066.3|3075.8|3063.8|3077.8|3067.1|3075.8|3063.8|0
1692349500000|2023-08-18 09:05:00|3077.3|3064.8|3077.3|3064.8|3077.3|3064.8|3077.3|3064.8|1
1692350100000|2023-08-18 09:15:00|3077.1|3063.8|3074.8|3061.8|3077.1|3063.8|3074.8|3061.8|83
1692350400000|2023-08-18 09:20:00|3074.6|3060.3|3072.8|3059.3|3074.8|3060.3|3072.8|3059.3|0
1692350700000|2023-08-18 09:25:00|3072.3|3058.3|3064.8|3052.3|3072.3|3058.3|3064.8|3052.3|10
1692351000000|2023-08-18 09:30:00|3063.1|3051.6|3060.8|3046.8|3064.6|3056.1|3059.8|3046.8|16
1692351300000|2023-08-18 09:35:00|3058.3|3048.8|3064.6|3053.3|3066.8|3054.1|3058.3|3048.8|13
1692351600000|2023-08-18 09:40:00|3064.8|3053.1|3059.8|3051.6|3064.8|3053.1|3059.8|3051.6|2
1692351900000|2023-08-18 09:45:00|3061.8|3052.1|3064.3|3049.6|3064.6|3052.6|3061.8|3049.1|1
1692352200000|2023-08-18 09:50:00|3064.1|3049.8|3064.6|3050.1|3064.6|3050.1|3064.1|3049.1|0
1692352500000|2023-08-18 09:55:00|3064.3|3050.3|3064.3|3052.3|3064.3|3052.6|3064.3|3050.3|0
1692352800000|2023-08-18 10:00:00||3052.6||3052.1||3052.6||3052.1|0
1692353100000|2023-08-18 10:05:00|3064.6|3051.3|3064.6|3050.6|3064.6|3051.3|3064.6|3050.3|5
1692353400000|2023-08-18 10:10:00||3050.8||3050.1||3051.3||3049.8|8
1692353700000|2023-08-18 10:15:00|3063.8|3050.3|3063.8|3049.8|3063.8|3050.3|3063.8|3049.6|0
1692354000000|2023-08-18 10:20:00|3064.6|3050.1|3064.6|3052.8|3064.6|3054.8|3064.6|3049.8|2
1692354300000|2023-08-18 10:25:00|3065.8|3053.1|3066.6|3055.1|3066.6|3056.6|3065.8|3052.8|11
1692354600000|2023-08-18 10:30:00|3066.8|3056.1|3069.6|3055.8|3069.6|3057.1|3066.8|3055.6|88
1692354900000|2023-08-18 10:35:00|3069.3|3055.6|3068.8|3056.3|3069.3|3056.6|3068.8|3055.6|2
1692355200000|2023-08-18 10:40:00|3068.6|3056.6|3068.6|3055.1|3068.6|3056.6|3068.6|3055.1|64
1692355500000|2023-08-18 10:45:00|3069.3|3054.8|3073.2|3049.4|3073.2|3054.8|3069.3|3044.8|13
1692355800000|2023-08-18 10:50:00|3067.4|3049.9|3075.3|3055.3|3075.3|3055.3|3067.4|3049.9|0
1692356100000|2023-08-18 10:55:00|3073.3|3055.5|3073.3|3055.8|3073.3|3055.8|3073.3|3055.5|0
1692356400000|2023-08-18 11:00:00|3073|3056|3073|3056|3073|3059.3|3071|3056|1
1692356700000|2023-08-18 11:05:00|3071.3|3058.5|3071.3|3058.3|3071.3|3059.8|3071.3|3056|1
1692357000000|2023-08-18 11:10:00|3071||3070.5||3071.3||3070.5||0
1692357300000|2023-08-18 11:15:00|3071.3|3060.3|3073.3|3060.3|3073.3|3062.5|3070.5|3060.3|16
1692357600000|2023-08-18 11:20:00|3072.8|3058.3|3068.3|3056.5|3072.8|3058.3|3068.3|3056.3|1
1692357900000|2023-08-18 11:25:00|3071.3|3056|3068.3|3056|3071.3|3056.3|3068.3|3056|0
1692358200000|2023-08-18 11:30:00|3066.8|3055.3|3064.3|3051.3|3066.8|3055.3|3064.3|3051.3|35
1692358500000|2023-08-18 11:35:00|3066.8|3051.5|3066.8|3056.3|3066.8|3056.3|3064.3|3051.3|3
1692358800000|2023-08-18 11:40:00|3068.3|3053|3067.8|3053.3|3068.3|3053.3|3067.8|3052.5|10
1692359400000|2023-08-18 11:50:00|3068.3|3052|3069|3052|3069|3052|3068.3|3052|0
1692359700000|2023-08-18 11:55:00|3066.3|3052.3|3071.5|3054.5|3072.3|3055.3|3066.3|3052|10
1692360000000|2023-08-18 12:00:00|3072|3053.8|3070|3056|3072.3|3056.3|3069|3053|0
1692360300000|2023-08-18 12:05:00|3070.3|3056.8|3070.5|3056.5|3071.8|3057.5|3070.3|3056.5|0
1692360600000|2023-08-18 12:10:00|3071.3|3056.8|3070.3|3056.3|3072|3057.8|3070.3|3056.3|0
1692360900000|2023-08-18 12:15:00|3072.3|3056.5|3070.3|3056.5|3072.5|3058|3070.3|3054.3|0
1692361200000|2023-08-18 12:20:00|3070.5|3054.5|3070.3|3058|3070.5|3058|3070.3|3053.5|0
1692361500000|2023-08-18 12:25:00|3070.8|3058.3|3070.3|3057.8|3070.8|3058.3|3069.3|3057.5|0
1692361800000|2023-08-18 12:30:00|3072.8|3060.3|3073|3061|3073.3|3061|3072.8|3060.3|0
1692362100000|2023-08-18 12:35:00||3061.3||3061.3||3061.3||3061.3|0
1692362400000|2023-08-18 12:40:00|3070.8|3056.5|3073|3061|3073.3|3061|3067.3|3056.5|23
1692362700000|2023-08-18 12:45:00|||||||||1
1692363000000|2023-08-18 12:50:00||3061.3||3062.3||3062.3||3061.3|0
1692363300000|2023-08-18 12:55:00|3073.3|3064|3075.3|3063.5|3076.8|3064.3|3073.3|3063.5|24
1692363600000|2023-08-18 13:00:00|3074.3|3062.5|3073|3062.3|3074.3|3065|3073|3062.3|8
1692363900000|2023-08-18 13:05:00|3072.3|3061.5|3076.8|3065.3|3076.8|3065.3|3072.3|3061.3|18
1692364200000|2023-08-18 13:10:00|3077|3064.3|3075.3|3063.5|3077|3064.3|3075.3|3063.5|9
1692364500000|2023-08-18 13:15:00|3077|3064.5|3077|3065.3|3077|3065.3|3077|3064.5|0
1692364800000|2023-08-18 13:20:00|3076.8|3064.3|3074|3062.5|3077.3|3064.8|3074|3062.5|0
1692365100000|2023-08-18 13:25:00|3074.3|3064.3|3076.3|3064.3|3076.3|3064.3|3073.8|3064.3|17
1692365400000|2023-08-18 13:30:00|3076|3064.5|3077|3065.3|3077.8|3065.3|3076|3064.5|10
1692365700000|2023-08-18 13:35:00|3076.8|3065|3076.8|3064.8|3076.8|3065|3076.8|3064.8|0
1692366000000|2023-08-18 13:40:00|3076.5|3064.5|3075.8|3063.5|3076.5|3064.5|3074.3|3062.5|13
1692366300000|2023-08-18 13:45:00|3076|3063.3|3075|3063|3076|3063.3|3075|3063|0
1692366600000|2023-08-18 13:50:00|3074.8|3062.8|3075|3064.3|3075|3064.3|3074.8|3062.8|0
1692366900000|2023-08-18 13:55:00|3074.8|3064.5|3075.3|3064.3|3076|3064.5|3074.8|3064.3|4
1692367200000|2023-08-18 14:00:00|3072.3|3059.5|3073.3|3059.5|3075|3059.5|3072.3|3059.5|2
1692367500000|2023-08-18 14:05:00|3073|3050.8|3069|3054.3|3073|3054.3|3069|3050.5|3
1692367800000|2023-08-18 14:10:00|3069.3|3054.8|3068|3055.8|3069.3|3055.8|3066.3|3054.8|5
1692368100000|2023-08-18 14:15:00|3068.3|3057.3|3070.3|3055.8|3075|3060|3068.3|3055.8|15
1692602100000|2023-08-21 07:15:00|3070.3|3055.8|3070.3|3055.8|3070.3|3055.8|3070.3|3055.8|0
1692602400000|2023-08-21 07:20:00|3069.3|3027.8|3093.3|3027.8|3093.3|3027.8|3069.3|3027.8|0
1692602700000|2023-08-21 07:25:00|3090.8|3027.3|3088.3|3047.3|3090.8|3047.3|3088.3|3027.3|0
1692603000000|2023-08-21 07:30:00|3087|3052.3|3079.3|3067.3|3087|3067.3|3079.3|3052.3|4
1692603300000|2023-08-21 07:35:00|3085|3052.3|3079.3|3069.3|3085|3071.3|3079.3|3052.3|1
1692603600000|2023-08-21 07:40:00|3080|3067.3|3082.3|3067.3|3082.3|3068.3|3075.3|3062.3|17
1692603900000|2023-08-21 07:45:00|3083.5|3067.5|3084.3|3071.8|3084.3|3071.8|3083.5|3067.5|1
1692604200000|2023-08-21 07:50:00|3083.5|3072.3|3084.3|3075.5|3084.3|3075.5|3083.5|3072.3|10
1692604500000|2023-08-21 07:55:00|3084.8|3074.3|3084.8|3074.8|3084.8|3074.8|3084.8|3074.3|1
1692604800000|2023-08-21 08:00:00|3082.3|3074.5|3084.5|3072.5|3084.8|3074.5|3082.3|3072.3|6
1692605100000|2023-08-21 08:05:00|3084|3072.3|3081.3|3070.5|3084.5|3072.3|3080.3|3070.5|57
1692605400000|2023-08-21 08:10:00|3080.5|3070.3|3078.3|3067.3|3080.5|3070.3|3078.3|3067.3|40
1692605700000|2023-08-21 08:15:00|3077.3|3067.5|3081.3|3067.5|3081.3|3067.5|3077.3|3067.5|5
1692606000000|2023-08-21 08:20:00|3080.3|3067.8|3079|3067.8|3081.3|3067.8|3079|3067.8|0
1692606300000|2023-08-21 08:25:00|3082.3|3071|3081.3|3067.5|3082.3|3071|3081.3|3067.5|2
1692606600000|2023-08-21 08:30:00|3083.3|3067.8|3084.8|3069.8|3084.8|3069.8|3083.3|3067.8|0
1692606900000|2023-08-21 08:35:00|3085.3|3070.5|3084.3|3070|3085.3|3076.3|3081.5|3070|46
1692607200000|2023-08-21 08:40:00|3084|3069.8|3084.5|3070.5|3085.3|3070.8|3083.8|3069.8|0
1692607500000|2023-08-21 08:45:00|3085|3070.8|3087.8|3075.3|3087.8|3075.3|3085|3070.8|0
1692607800000|2023-08-21 08:50:00|3087.5|3076.8|3088.5|3076|3088.5|3076.8|3085.3|3073.5|2
1692608100000|2023-08-21 08:55:00|3088.8|3076.3|3088.5|3076.8|3089|3076.8|3088.5|3076.3|0
1692608400000|2023-08-21 09:00:00|3088|3077|3093|3082.3|3093|3082.5|3087.8|3077|80
1692608700000|2023-08-21 09:05:00|3090.3|3082|3094|3085.3|3094.3|3085.3|3090.3|3081|20
1692609000000|2023-08-21 09:10:00|3092.3|3083.3|3093|3082.8|3093.5|3085.3|3091.5|3082.8|65
1692609300000|2023-08-21 09:15:00|3093.8|3083|3095.3|3083.3|3095.3|3083.3|3093.8|3083|0
1692609600000|2023-08-21 09:20:00|3098.5|3083.8|3097.8|3088.3|3099|3088.3|3097.8|3083.8|1
1692609900000|2023-08-21 09:25:00|3098.3|3090|3103.8|3092.3|3104.8|3093.3|3098.3|3090|29
1692610200000|2023-08-21 09:30:00|3103.3|3091.3|3109.3|3100.3|3111.5|3100.3|3102.3|3091.3|27
1692610500000|2023-08-21 09:35:00|3108.5|3099.5|3115.3|3102.3|3116.3|3104|3108.5|3099.5|21
1692610800000|2023-08-21 09:40:00|3114.8|3102.8|3112.3|3100|3114.8|3104.3|3112.3|3099.8|26
1692611100000|2023-08-21 09:45:00|3112.5|3104.3|3111.3|3099.8|3112.5|3104.3|3111.3|3099.8|30
1692611400000|2023-08-21 09:50:00|3114.3|3100|3114|3102.3|3114.3|3104.8|3114|3100|10
1692611700000|2023-08-21 09:55:00|3113.8|3102|3114|3102|3114|3102|3113.8|3102|0
1692612000000|2023-08-21 10:00:00|3113.8|3101.3|3113|3102.3|3113.8|3102.3|3113|3099.3|1
1692612300000|2023-08-21 10:05:00|3113.3|3105|3115.3|3105.5|3115.3|3105.5|3113|3102.3|36
1692612600000|2023-08-21 10:10:00|3115|3104.8|3115|3104.5|3115|3104.8|3115|3104.5|0
1692612900000|2023-08-21 10:15:00|3114.8|3104.3|3113.8|3103.8|3114.8|3104.3|3113|3103.5|47
1692613200000|2023-08-21 10:20:00|3114.8|3105.8|3114.8|3104.5|3115|3106.8|3113|3104.3|61
1692613500000|2023-08-21 10:25:00|3115|3106.8|3121.3|3107.3|3122.3|3113.3|3115|3106.8|43
1692613800000|2023-08-21 10:30:00|3121.5|3107.5|3126.3|3115.3|3129.5|3115.3|3121.5|3107.5|46
1692614100000|2023-08-21 10:35:00|3127.8|3116.3|3132.3|3122.3|3133|3122.3|3127.8|3116.3|23
1692614400000|2023-08-21 10:40:00|3132|3117.8|3145.3|3132.3|3145.3|3132.5|3132|3117.8|40
1692614700000|2023-08-21 10:45:00|3145|3132.8|3148.3|3135.3|3149.3|3136.8|3144.5|3132.3|76
1692615000000|2023-08-21 10:50:00|3149.3|3140.3|3151.8|3140.3|3152.8|3143.8|3148.3|3140.3|2
1692615300000|2023-08-21 10:55:00|3151.3|3141|3149.3|3139.3|3151.3|3141.3|3148.8|3135.5|12
1692615600000|2023-08-21 11:00:00|3149|3139.5|3155|3143.3|3155.3|3143.3|3148.8|3139.5|64
1692615900000|2023-08-21 11:05:00|3155.3|3143.5|3158.3|3147.3|3158.3|3147.3|3155|3143.5|5
1692616200000|2023-08-21 11:10:00|3162.3|3149.3|3170.3|3156.3|3204|3188|3162.3|3149.3|73
1692616500000|2023-08-21 11:15:00|3164.3|3153.3|3168.8|3154|3169.3|3154|3164.3|3153.3|24
1692616800000|2023-08-21 11:20:00|3168.5|3154.3|3165.3|3152.3|3168.8|3154.3|3165.3|3151.8|55
1692617100000|2023-08-21 11:25:00|3164.3|3149.8|3164.3|3150.3|3164.3|3150.3|3164.3|3149|0
1692617400000|2023-08-21 11:30:00|3165.3|3151|3165.3|3153.3|3165.3|3153.3|3163.3|3150.3|34
1692617700000|2023-08-21 11:35:00|3162.5|3153.8|3165.3|3154.3|3165.3|3154.3|3162.5|3153.8|1
1692618000000|2023-08-21 11:40:00|3167|3154.5|3166.5|3154.5|3167|3155.3|3166.3|3154.3|22
1692618300000|2023-08-21 11:45:00|3166.3|3154.3|3165.3|3152.8|3166.3|3154.3|3164|3152.3|42
1692618600000|2023-08-21 11:50:00|3163.8|3152.3|3160.3|3149|3163.8|3152.5|3160.3|3149|33
1692618900000|2023-08-21 11:55:00|3154|3148.3|3157.3|3144.5|3160.3|3148.3|3152.5|3143|45
1692619200000|2023-08-21 12:00:00|3157|3144.3|3155.3|3141.5|3157|3145|3155.3|3141.5|2
1692619500000|2023-08-21 12:05:00|3155||3155||3155||3155||0
1692619800000|2023-08-21 12:10:00|3150.3||3153.8||3155||3150.3||0
1692620100000|2023-08-21 12:15:00|3153.5|3140.5|3151.3|3135.3|3153.5|3140.5|3151.3|3135.3|3
1692620400000|2023-08-21 12:20:00|3150.3|3133.5|3147.3|3133.8|3150.3|3133.8|3146.8|3132.5|40
1692620700000|2023-08-21 12:25:00|3146.8|3134|3144.3|3128|3146.8|3134|3143.8|3128|40
1692621000000|2023-08-21 12:30:00|3142.3|3127.8|3142.3|3128.3|3142.3|3129.8|3142.3|3127.5|0
1692621300000|2023-08-21 12:35:00|3144.3|3128|3148.3|3132.5|3149.5|3135|3144.3|3128|1
1692621600000|2023-08-21 12:40:00|3145.3|3132.8|3145|3132.5|3145.3|3133.5|3145|3132.5|20
1692621900000|2023-08-21 12:45:00|3145.3|3132.3|3147.8|3132.5|3148.3|3132.5|3145.3|3132.3|20
1692622200000|2023-08-21 12:50:00||3132.8||3132.8||3132.8||3132.8|0
1692622500000|2023-08-21 12:55:00||3133||3137.3||3137.3||3133|0
1692622800000|2023-08-21 13:00:00|3150.8|3135.3|3150.3|3134.8|3150.8|3135.3|3150.3|3134|13
1692623100000|2023-08-21 13:05:00|3150|3134.3|3150.3|3134.5|3150.3|3134.5|3149.5|3134.3|1
1692623400000|2023-08-21 13:10:00|3150|3136.3|3147.3|3134.5|3150.3|3136.3|3147.3|3134.3|1
1692623700000|2023-08-21 13:15:00|3148.8|3134.3|3152.3|3135.3|3152.5|3135.3|3148.8|3134.3|0
1692624000000|2023-08-21 13:20:00|3152.5|3135.5|3152|3136|3152.5|3137.3|3151.8|3135.5|0
1692624300000|2023-08-21 13:25:00|3152.5|3136.3|3152.5|3136.3|3152.5|3136.5|3152.5|3136.3|0
1692624600000|2023-08-21 13:30:00|3145.3|3135.8|3150.3|3137.5|3152.5|3137.5|3145.3|3135.8|1
1692624900000|2023-08-21 13:35:00|3150|3136.3|3149.3|3137.3|3150|3137.3|3149|3136.3|0
1692625200000|2023-08-21 13:40:00|3149.8||3149.3||3150.3||3148.8||0
1692625500000|2023-08-21 13:45:00|3149|3135.8|3152.5|3137.5|3152.5|3137.5|3147|3135.8|25
1692625800000|2023-08-21 13:50:00|3152.3|3136.3|3150.3|3136|3152.3|3136.3|3150.3|3136|1
1692626100000|2023-08-21 13:55:00|3150|3136.3|3149|3136.3|3150.3|3137.3|3148.8|3136.3|3
1692626400000|2023-08-21 14:00:00|3150.3|3135.8|3150.3|3133.3|3150.3|3135.8|3150.3|3133.3|1
1692626700000|2023-08-21 14:05:00||3133.5||3133.8||3133.8||3133.5|0
1692627000000|2023-08-21 14:10:00|3149.8|3134|3145.3|3134.3|3149.8|3135.3|3145.3|3134|1
1692627300000|2023-08-21 14:15:00|3149.5|3135.3|3153.3|3137.8|3153.3|3142.3|3149.5|3135.3|13
1692688500000|2023-08-22 07:15:00|3153.3|3137.8|3153.3|3137.8|3153.3|3137.8|3153.3|3137.8|0
1692689700000|2023-08-22 07:35:00|3165.3|3155|3167.3|3157.3|3167.3|3157.3|3165.3|3155|0
1692690000000|2023-08-22 07:40:00|3168.8|3160.3|3173|3163|3173|3163.3|3168.3|3157.8|41
1692690300000|2023-08-22 07:45:00|3172.3|3163.3|3184.3|3169.8|3186|3170.3|3172.3|3163.3|27
1692690600000|2023-08-22 07:50:00|3189.8|3169.5|3181|3166.5|3189.8|3176.8|3180|3164.3|100
1692690900000|2023-08-22 07:55:00|3180.8|3166.8|3183.3|3174.3|3184|3174.3|3180.5|3166.5|39
1692691200000|2023-08-22 08:00:00|3184|3174.8|3182.3|3170.5|3187.5|3174.8|3182.3|3170.3|38
1692691500000|2023-08-22 08:05:00|3184.3|3173.3|3184.3|3171.5|3184.8|3174.3|3182.3|3170.5|10
1692691800000|2023-08-22 08:10:00|3184|3173.3|3184|3171.5|3184|3173.3|3184|3171.5|10
1692692100000|2023-08-22 08:15:00|3183.8|3172.3|3187.8|3176.8|3187.8|3176.8|3183.3|3172.3|93
1692692400000|2023-08-22 08:20:00|3187.3|3176.5|3187.3|3176.3|3187.3|3176.5|3184.5|3175|42
1692692700000|2023-08-22 08:25:00|3187.8|3175.8|3186.3|3175.3|3187.8|3177.8|3186.3|3175.3|27
1692693000000|2023-08-22 08:30:00|3184.3|3173|3184.3|3172.8|3184.3|3173|3184.3|3172.8|10
1692693300000|2023-08-22 08:35:00|3184|3172.5|3184|3172.5|3184|3172.5|3184|3172.3|0
1692693600000|2023-08-22 08:40:00|3183.3|3176|3192.8|3178.3|3192.8|3178.3|3183.3|3176|48
1692693900000|2023-08-22 08:45:00|3193.3|3178.8|3198|3184|3198.3|3184|3193.3|3178.8|16
1692694200000|2023-08-22 08:50:00|3196.8|3183|3194.3|3182.5|3196.8|3183|3194.3|3182.5|5
1692694500000|2023-08-22 08:55:00|3194|3182.3|3191.3|3181.8|3194|3182.3|3191.3|3181.8|0
1692694800000|2023-08-22 09:00:00|3190.3|3180.8|3189.3|3180|3190.3|3180.8|3189.3|3180|2
1692695100000|2023-08-22 09:05:00|3192.3||3192.3||3192.3||3192.3||5
1692695400000|2023-08-22 09:10:00|3193|3180.3|3193.3|3181.3|3194|3181.5|3193|3180.3|23
1692695700000|2023-08-22 09:15:00|3193|3181|3193|3181|3193|3181|3193|3181|6
1692696000000|2023-08-22 09:20:00|3192.8|3180.8|3191.8|3177.3|3192.8|3180.8|3186|3176.3|41
1692696300000|2023-08-22 09:25:00|3188.3|3177.5|3190.3|3176.5|3191.8|3177.5|3188.3|3175.8|1
1692696600000|2023-08-22 09:30:00|3188.3|3177.3|3190.8|3180.5|3191.3|3181.3|3188.3|3177.3|2
1692696900000|2023-08-22 09:35:00|3190.5|3182.5|3190.5|3179.5|3190.8|3182.5|3190.5|3179.5|41
1692697200000|2023-08-22 09:40:00|3190.8|3179.8|3193.3|3182.5|3193.3|3184.8|3190.8|3179.8|17
1692697500000|2023-08-22 09:45:00|3193|3182.8|3193|3181.5|3193|3183.3|3190.5|3181.3|58
1692697800000|2023-08-22 09:50:00|3193.8|3181.3|3193.8|3181.3|3193.8|3184.3|3193.8|3181|28
1692698100000|2023-08-22 09:55:00||3182.3||3182.3||3182.3||3182.3|0
1692698400000|2023-08-22 10:00:00|3194|3182.5|3193.8|3182.5|3194|3182.5|3193.8|3182.5|0
1692698700000|2023-08-22 10:05:00|3194|3181|3194|3182.8|3194|3182.8|3194|3180.8|1
1692699000000|2023-08-22 10:10:00|3193.8|3183|3196.3|3184.8|3197|3184.8|3193.8|3183|85
1692699300000|2023-08-22 10:15:00|3196.8|3184.5|3196.8|3183.8|3197|3187|3196.3|3183.8|24
1692699600000|2023-08-22 10:20:00|3196.5|3184.3|3196.5|3183.8|3196.5|3184.5|3196.5|3183.8|0
1692699900000|2023-08-22 10:25:00|3196.3|3187.3|3192.3|3183.8|3196.3|3187.3|3192.3|3183.8|20
1692700200000|2023-08-22 10:30:00|3191.8|3182.5|3195.3|3182.5|3195.3|3182.5|3191.3|3182.5|42
1692700500000|2023-08-22 10:35:00|3194.8|3182.8|3194.3|3182.5|3194.8|3182.8|3194|3182.5|0
1692700800000|2023-08-22 10:40:00|3194||3194||3194||3194||0
1692701400000|2023-08-22 10:50:00|3194.3|3182.8|3194.3|3182.8|3194.3|3183|3194.3|3182.8|0
1692701700000|2023-08-22 10:55:00||3182.5||3182.5||3182.5||3182.5|0
1692702300000|2023-08-22 11:05:00|3194|3181.8|3193.8|3181|3194|3181.8|3193.8|3181|13
1692702600000|2023-08-22 11:10:00|3193.3||3193.3||3193.3||3193.3||0
1692702900000|2023-08-22 11:15:00|3193.5||3193.5||3193.5||3193.5||0
1692703500000|2023-08-22 11:25:00|3193.3||3193.3||3193.3||3193.3||0
1692704100000|2023-08-22 11:35:00||3182.3||3182.3||3182.3||3182.3|0
1692704400000|2023-08-22 11:40:00|3195.3|3181|3196.3|3187.3|3196.3|3187.3|3195.3|3181|34
1692704700000|2023-08-22 11:45:00|3196.5||3199||3199.3||3196.5||20
1692705000000|2023-08-22 11:50:00|3199.3||3199||3199.3||3198.8||0
1692705300000|2023-08-22 11:55:00|3198.8|3187|3195.8|3183.3|3198.8|3187.8|3195.8|3182.3|2
1692705600000|2023-08-22 12:00:00|3195.5||3195.8||3195.8||3195.5||0
1692705900000|2023-08-22 12:05:00|3195.5|3182.3|3188.3|3177.3|3195.5|3182.3|3188.3|3177.3|30
1692706200000|2023-08-22 12:10:00|3188|3174.8|3187|3173|3188|3175.8|3187|3173|31
1692706500000|2023-08-22 12:15:00|3186.8|3173.3|3186.8|3174.3|3186.8|3174.5|3186.8|3173.3|2
1692706800000|2023-08-22 12:20:00||3174.5||3174.8||3174.8||3174.3|0
1692707400000|2023-08-22 12:30:00||3174.3||3174.3||3174.3||3172.3|5
1692708300000|2023-08-22 12:45:00|3186.5|3171.5|3185.3|3171|3186.8|3171.5|3185.3|3170.8|1
1692708600000|2023-08-22 12:50:00|3185||3185.3||3185.3||3185||0
1692708900000|2023-08-22 12:55:00|3185|3170.8|3186.5|3172.3|3186.8|3174.5|3183.8|3170.8|0
1692709200000|2023-08-22 13:00:00|3186.3|3172|3183.3|3171.8|3186.5|3172|3183.3|3171.8|0
1692709500000|2023-08-22 13:05:00|3184.3|3172|3185.3|3173|3185.3|3173|3184.3|3172|6
1692709800000|2023-08-22 13:10:00|3185|3172.3|3183.8|3171.8|3185.3|3172.3|3183.8|3171.8|0
1692710100000|2023-08-22 13:15:00|3183.5||3183.5||3183.5||3183.5||0
1692710400000|2023-08-22 13:20:00|3185.3|3172.3|3185.3|3172.8|3185.3|3172.8|3181.3|3172.3|8
1692710700000|2023-08-22 13:25:00|3181.3|3172.3|3183|3172.5|3185.3|3173|3181.3|3172.3|10
1692711000000|2023-08-22 13:30:00|3182.8|3172.3|3181|3167.3|3182.8|3172.3|3179.3|3167.3|28
1692711300000|2023-08-22 13:35:00|3181.3|3167.5|3184|3172.5|3184.5|3172.5|3178|3167.5|10
1692711600000|2023-08-22 13:40:00|3184.3|3172.3|3183.5|3171.5|3184.3|3172.3|3183.3|3171.5|0
1692711900000|2023-08-22 13:45:00||3171.8||3171.8||3171.8||3171.8|0
1692712200000|2023-08-22 13:50:00|3183.3|3171.3|3183|3169.3|3183.3|3171.3|3179.8|3169.3|7
1692712500000|2023-08-22 13:55:00|3182.8|3172.3|3184.5|3169.3|3184.5|3172.3|3182.8|3169.3|9
1692712800000|2023-08-22 14:00:00|3180.3|3169.5|3180|3169.5|3180.3|3169.5|3180|3169.3|5
1692713100000|2023-08-22 14:05:00||3169.3||3167.5||3169.3||3167.3|5
1692713400000|2023-08-22 14:10:00|3179.8|3167.3|3178|3162.3|3179.8|3167.3|3175|3161.8|15
1692713700000|2023-08-22 14:15:00|3174.8||3178.3||3184.3||3174.5||11
1692774900000|2023-08-23 07:15:00|3178.3|3162.3|3178.3|3162.3|3178.3|3162.3|3178.3|3162.3|0
1692776400000|2023-08-23 07:40:00|3190.3|3177.3|3196|3180.5|3196|3180.5|3190.3|3177.3|9
1692776700000|2023-08-23 07:45:00|3196.3|3181.5|3195|3182.3|3196.3|3182.3|3192.3|3181.3|60
1692777000000|2023-08-23 07:50:00|3196.3|3182.5|3198.3|3187.8|3198.3|3189.3|3194.3|3182.5|43
1692777300000|2023-08-23 07:55:00|3195.3|3187.5|3195|3184.3|3198.3|3187.5|3195|3184.3|23
1692777600000|2023-08-23 08:00:00|3194.8|3182.3|3192.8|3178.5|3194.8|3182.3|3188.3|3178|42
1692777900000|2023-08-23 08:05:00|3193.3|3180.3|3193.3|3179.5|3193.3|3181.3|3193.3|3178.5|10
1692778200000|2023-08-23 08:10:00|3193|3178.5|3192.8|3180.3|3193|3182.3|3192.8|3178.5|10
1692778500000|2023-08-23 08:15:00|3193.3|3182.3|3195.3|3183|3195.3|3184.8|3193.3|3182.3|15
1692778800000|2023-08-23 08:20:00|3195.8|3183.3|3195|3183|3195.8|3183.8|3195|3183|15
1692779100000|2023-08-23 08:25:00|3194.8||3194.3||3195.3||3194.3||0
1692779400000|2023-08-23 08:30:00|3195|3183.3|3195|3183.3|3195|3183.3|3195|3183.3|2
1692779700000|2023-08-23 08:35:00|3194.3||3194.3||3194.3||3194.3||0
1692780000000|2023-08-23 08:40:00|3193.8|3182.8|3189.4|3178.7|3193.8|3182.8|3189.4|3178.4|0
1692780300000|2023-08-23 08:45:00|3188.4|3178.4|3188.4|3174.9|3188.4|3178.4|3188.4|3174.9|24
1692780600000|2023-08-23 08:50:00|3186.9|3175.7|3185.4|3173.7|3186.9|3175.9|3185.4|3173.4|10
1692780900000|2023-08-23 08:55:00|3185.2|3173.4|3181.4|3170.4|3185.2|3173.4|3181.4|3170.4|2
1692781200000|2023-08-23 09:00:00|3178.4|3169.7|3180.4|3166.4|3182.4|3169.9|3178.4|3165.9|7
1692781500000|2023-08-23 09:05:00|3179.9|3165.2|3173.4|3163.7|3179.9|3165.4|3173.4|3163.7|0
1692781800000|2023-08-23 09:10:00|3179.4|3162.7|3179.2|3164.7|3179.4|3164.7|3178.9|3162.7|1
1692782100000|2023-08-23 09:15:00|3179.4|3163.7|3179.4|3166.2|3179.4|3166.2|3179.4|3163.7|18
1692782400000|2023-08-23 09:20:00|3179.9|3165.7|3179.7|3171.4|3179.9|3171.4|3179.7|3165.4|1
1692782700000|2023-08-23 09:25:00|3179.4|3168.9|3176.9|3163.4|3179.4|3168.9|3176.9|3162.9|14
1692783000000|2023-08-23 09:30:00|3176.4|3162.7|3168.7|3157.4|3176.4|3162.7|3168.7|3157.2|11
1692783300000|2023-08-23 09:35:00|3171.9|3157.7|3174.9|3160.9|3174.9|3162.4|3171.9|3157.7|1
1692783600000|2023-08-23 09:40:00|3175.2|3161.7|3174.4|3160.9|3176.4|3161.9|3174.4|3158.9|4
1692783900000|2023-08-23 09:45:00|3174.7|3160.7|3174.7|3159.4|3175.2|3160.7|3174.2|3158.7|1
1692784200000|2023-08-23 09:50:00|3174.9|3159.7|3172.4|3159.4|3174.9|3159.7|3172.4|3159.4|0
1692784500000|2023-08-23 09:55:00|3172.2|3158.4|3167.2|3156.4|3172.2|3158.4|3165.4|3155.9|28
1692784800000|2023-08-23 10:00:00|3166.2|3155.9|3163.2|3153.9|3166.2|3155.9|3163.2|3153.9|7
1692785100000|2023-08-23 10:05:00|3165.4|3153.7|3163.9|3152.7|3165.4|3153.7|3163.9|3152.4|45
1692785400000|2023-08-23 10:10:00|3163.7||3163.4||3163.7||3163.2||0
1692785700000|2023-08-23 10:15:00|3164.7|3152.9|3165.4|3153.9|3165.4|3153.9|3164.7|3152.9|4
1692786000000|2023-08-23 10:20:00|3168.7|3155.2|3164.4|3152.4|3168.7|3156.2|3164.4|3152.2|14
1692786300000|2023-08-23 10:25:00|3165.4|3152.7|3165.4|3152.7|3165.4|3152.9|3165.4|3152.7|0
1692786600000|2023-08-23 10:30:00|3164.4|3152.4|3162.4|3152.4|3164.4|3152.4|3162.4|3152.2|2
1692786900000|2023-08-23 10:35:00|3163.4||3163.4||3163.4||3163.4||3
1692787200000|2023-08-23 10:40:00|3163.2|3152.2|3161.4|3151.7|3163.2|3152.2|3161.4|3151.7|28
1692787500000|2023-08-23 10:45:00|3161.2|3151.4|3160.9|3148.9|3161.2|3151.4|3160.9|3148.7|29
1692787800000|2023-08-23 10:50:00|3160.7||3160.4||3160.7||3160.2||0
1692788100000|2023-08-23 10:55:00|3160.2|3148.4|3160.4|3148.4|3160.4|3148.4|3159.4|3148.4|0
1692788400000|2023-08-23 11:00:00|3159.4|3147.2|3158.4|3147.2|3159.4|3147.2|3158.4|3147.2|4
1692788700000|2023-08-23 11:05:00|3158.2|3145.7|3154.7|3143.9|3158.2|3145.7|3154.7|3143.9|1
1692789000000|2023-08-23 11:10:00|3154.4|3143.7|3152.9|3140.4|3154.4|3143.7|3151.7|3139.9|33
1692789300000|2023-08-23 11:15:00|3154.2|3141.9|3152.4|3138.9|3154.2|3142.4|3149.7|3137.7|46
1692789600000|2023-08-23 11:20:00|3153.4|3139.4|3151.4|3139.7|3153.4|3139.9|3151.4|3139.4|0
1692789900000|2023-08-23 11:25:00|3153.7|3142.4|3155.4|3143.2|3155.4|3143.2|3153.4|3142.4|11
1692790200000|2023-08-23 11:30:00|3154.7|3142.7|3153.4|3139.9|3154.7|3142.7|3153.4|3139.9|7
1692790500000|2023-08-23 11:35:00|3152.9|3140.4|3155.2|3140.7|3155.2|3140.7|3152.7|3140.4|0
1692790800000|2023-08-23 11:40:00|3152.9|3140.4|3153.4|3140.4|3153.9|3140.7|3151.9|3140.4|0
1692791100000|2023-08-23 11:45:00|3152.7||3152.4||3152.7||3151.4||0
1692791400000|2023-08-23 11:50:00|3150.4|3139.9|3152.4|3138.7|3152.4|3139.9|3150.4|3138.4|24
1692791700000|2023-08-23 11:55:00|3150.4|3138.4|3150.2|3137.4|3150.4|3138.7|3145.4|3136.9|7
1692792000000|2023-08-23 12:00:00|3150.4|3137.7|3152.4|3139.9|3153.2|3140.4|3150.4|3137.7|10
1692792300000|2023-08-23 12:05:00|3152.9|3140.2|3152.4|3139.9|3152.9|3141.4|3152.2|3139.9|4
1692792600000|2023-08-23 12:10:00|3154.4|3140.2|3154.4|3142.4|3154.4|3142.4|3154.4|3140.2|7
1692792900000|2023-08-23 12:15:00|3156.7|3142.7|3160.7|3148.2|3160.7|3148.2|3156.7|3142.7|36
1692793200000|2023-08-23 12:20:00|3160.9|3148.4|3160.4|3148.2|3160.9|3148.4|3160.4|3146.7|3
1692793500000|2023-08-23 12:25:00||3146.2||3147.4||3147.4||3146.2|0
1692793800000|2023-08-23 12:30:00|3162.2|3147.2|3162.2|3148.2|3162.2|3148.2|3162.2|3147.2|0
1692794100000|2023-08-23 12:35:00|3160.4|3146.9|3160.4|3147.7|3160.4|3147.7|3160.4|3146.9|0
1692794400000|2023-08-23 12:40:00|3160.2|3146.2|3160.2|3146.2|3160.2|3146.2|3160.2|3146.2|2
1692794700000|2023-08-23 12:45:00|3160.4|3146.4|3160.4|3146.7|3160.4|3146.7|3160.4|3146.4|0
1692795000000|2023-08-23 12:50:00||3147.2||3146.7||3147.9||3146.7|0
1692795300000|2023-08-23 12:55:00|3160.2|3146.9|3160.4|3148.7|3160.4|3148.7|3160.2|3146.9|0
1692795600000|2023-08-23 13:00:00|3162.2|3149.2|3164.7|3151.7|3164.7|3151.7|3162.2|3148.4|0
1692795900000|2023-08-23 13:05:00||3151.4||3151.7||3151.7||3150.7|4
1692796200000|2023-08-23 13:10:00|3166.9|3152.2|3169.9|3155.4|3169.9|3155.4|3166.9|3152.2|5
1692796500000|2023-08-23 13:15:00|3169.7|3155.7|3165.7|3152.2|3169.9|3155.7|3165.7|3151.4|2
1692796800000|2023-08-23 13:20:00|3165.4|3151.9|3165.2|3153.4|3165.4|3153.4|3165.2|3151.9|0
1692797100000|2023-08-23 13:25:00|3165.4||3165.7||3165.7||3165.4||1
1692797400000|2023-08-23 13:30:00|3165.4|3150.9|3161.4|3150.4|3165.4|3150.9|3161.4|3150.2|4
1692797700000|2023-08-23 13:35:00|3161.2|3150.7|3160.2|3147.7|3161.2|3150.7|3160.2|3147.7|0
1692798000000|2023-08-23 13:40:00|3155.7|3145.9|3155.9|3146.7|3160.4|3147.7|3155.7|3145.9|12
1692798300000|2023-08-23 13:45:00|3159.4|3146.2|3160.2|3145.9|3160.4|3146.2|3159.4|3143.7|0
1692798600000|2023-08-23 13:50:00|3160.4|3146.2|3162.7|3147.7|3163.2|3148.7|3160.4|3146.2|5
1692798900000|2023-08-23 13:55:00|3162.4|3147.4|3160.4|3145.4|3164.2|3147.9|3156.2|3145.2|2
1692799200000|2023-08-23 14:00:00|3164.4||3162.4||3164.4||3162.4||0
1692799500000|2023-08-23 14:05:00||3147.4||3147.4||3147.4||3147.4|0
1692799800000|2023-08-23 14:10:00|3161.9|3149.4|3161.9|3149.4|3161.9|3149.4|3161.9|3149.4|1
1692800100000|2023-08-23 14:15:00|3160.4|3145.4|3161.2|3145.4|3161.9|3145.4|3160.4|3145.4|2
1692861300000|2023-08-24 07:15:00|3161.2|3145.4|3161.2|3145.4|3161.2|3145.4|3161.2|3145.4|0
1692861600000|2023-08-24 07:20:00|3189.9|3163.9|3189.4|3164.7|3189.9|3164.7|3189.4|3163.9|4
1692861900000|2023-08-24 07:25:00|3182.4|3167.4|3182.4|3167.4|3182.4|3167.4|3182.4|3167.4|0
1692862200000|2023-08-24 07:30:00|3189.4|3164.7|3180.2|3164.4|3189.4|3164.7|3180.2|3164.4|7
1692862500000|2023-08-24 07:35:00|3178.4|3165.4|3174.2|3162.4|3180.2|3165.4|3174.2|3162.4|6
1692862800000|2023-08-24 07:40:00|3171.7|3159.4|3173.4|3159.4|3174.2|3160.2|3171.4|3159.4|8
1692863100000|2023-08-24 07:45:00|3173.9|3159.7|3173.4|3159.4|3173.9|3162.4|3173.4|3159.4|20
1692863400000|2023-08-24 07:50:00|3172.4|3159.2|3170.4|3159.4|3172.4|3159.4|3170.4|3158.7|20
1692863700000|2023-08-24 07:55:00|3170.7||3170.4||3170.7||3170.4||0
1692864000000|2023-08-24 08:00:00|3170.2|3158.7|3169.2|3155.2|3171.2|3158.7|3169.2|3155.2|16
1692864300000|2023-08-24 08:05:00|3170.2|3153.9|3170.4|3154.2|3170.9|3154.7|3169.4|3153.7|1
1692864600000|2023-08-24 08:10:00|3170.2|3153.9|3165.4|3152.4|3170.7|3153.9|3165.4|3152.4|0
1692864900000|2023-08-24 08:15:00|3164.9|3153.2|3161.4|3147.2|3164.9|3153.2|3161.4|3146.2|16
1692865200000|2023-08-24 08:20:00|3160.4|3147.4|3160.4|3148.9|3160.4|3148.9|3160.4|3147.4|0
1692865800000|2023-08-24 08:30:00|3160.2|3146.2|3157.4|3146.2|3160.2|3146.2|3157.4|3146.2|25
1692866100000|2023-08-24 08:35:00|3157.7||3157.7||3157.7||3157.7||0
1692866700000|2023-08-24 08:45:00|3157.4||3156.2||3157.4||3156.2||0
1692867000000|2023-08-24 08:50:00|3157.7||3157.7||3157.7||3157.4||0
1692867300000|2023-08-24 08:55:00|3158.2|3145.9|3156.4|3142.7|3158.4|3145.9|3156.4|3140.9|7
1692867600000|2023-08-24 09:00:00|3155.9|3141.9|3156.4|3141.9|3156.4|3141.9|3155.9|3141.9|0
1692867900000|2023-08-24 09:05:00|3153.4|3139.9|3153.4|3139.7|3153.4|3139.9|3153.4|3139.7|0
1692869100000|2023-08-24 09:25:00|3156.2|3139.9|3155.4|3142.4|3156.4|3145.4|3151.4|3139.9|26
1692869400000|2023-08-24 09:30:00|3154.7|3140.7|3153.9|3140.2|3155.4|3140.9|3153.9|3140.2|10
1692869700000|2023-08-24 09:35:00|3155.4|3140.4|3155.4|3141.4|3155.4|3141.7|3155.4|3140.4|0
1692870000000|2023-08-24 09:40:00|3156.7|3142.4|3159.2|3144.7|3159.2|3144.7|3156.7|3142.4|0
1692870300000|2023-08-24 09:45:00|3160.4|3146.2|3160.4|3146.2|3160.4|3146.2|3160.4|3146.2|0
1692870600000|2023-08-24 09:50:00||3146.4||3146.7||3148.4||3146.4|2
1692871800000|2023-08-24 10:10:00||3147.4||3147.4||3147.4||3147.4|0
1692872400000|2023-08-24 10:20:00|3160.2|3146.4|3157.2|3144.9|3160.2|3146.4|3156.9|3144.9|11
1692872700000|2023-08-24 10:25:00|3156.7||3156.9||3156.9||3155.9||0
1692873000000|2023-08-24 10:30:00|3157.2|3145.7|3157.7|3145.7|3157.9|3145.7|3157.2|3145.7|0
1692873300000|2023-08-24 10:35:00|3158.4|3145.9|3152.4|3138.9|3158.4|3145.9|3152.4|3138.9|0
1692873600000|2023-08-24 10:40:00|3152.6|3139.1|3152.9|3139.1|3152.9|3139.1|3152.6|3139.1|0
1692873900000|2023-08-24 10:45:00|3153.1|3139.6|3154.4|3142.6|3154.4|3142.6|3147.9|3139.6|3
1692874200000|2023-08-24 10:50:00|3158.4|3142.9|3158.1|3145.6|3158.4|3146.4|3157.4|3142.6|9
1692874500000|2023-08-24 10:55:00||3145.9||3146.4||3146.4||3145.9|0
1692874800000|2023-08-24 11:00:00||3146.1||3147.4||3147.4||3144.1|19
1692875100000|2023-08-24 11:05:00|3162.1|3147.6|3158.6|3145.9|3162.4|3150.1|3158.4|3145.9|30
1692875400000|2023-08-24 11:10:00|3158.4|3145.1|3156.9|3143.1|3159.6|3145.1|3156.9|3143.1|0
1692875700000|2023-08-24 11:15:00|3156.6|3143.4|3156.6|3143.4|3156.6|3143.9|3156.6|3143.1|0
1692876000000|2023-08-24 11:20:00|3156.9|3144.1|3158.4|3144.4|3158.6|3144.4|3156.9|3144.1|0
1692876300000|2023-08-24 11:25:00|3158.6|3143.6|3156.4|3143.4|3158.6|3143.6|3156.4|3143.4|0
1692876600000|2023-08-24 11:30:00|3157.4||3157.1||3157.4||3157.1||0
1692876900000|2023-08-24 11:35:00|3156.4||3155.6||3156.4||3155.6||0
1692877200000|2023-08-24 11:40:00|3155.4||3155.4||3155.4||3155.4||0
1692877500000|2023-08-24 11:45:00|3153.9|3142.1|3154.6|3142.4|3155.4|3142.4|3153.9|3142.1|2
1692878100000|2023-08-24 11:55:00|3155.4||3154.4||3155.4||3154.4||0
1692878700000|2023-08-24 12:05:00|3155.4|3142.6|3155.4|3142.9|3155.4|3144.1|3155.4|3142.6|0
1692879000000|2023-08-24 12:10:00|3156.9|3143.9|3156.6|3143.1|3156.9|3144.1|3156.6|3142.9|0
1692879300000|2023-08-24 12:15:00|3156.9|3142.9|3154.4|3142.4|3157.4|3143.6|3154.4|3142.4|0
1692879600000|2023-08-24 12:20:00||3142.6||3142.9||3142.9||3142.4|0
1692879900000|2023-08-24 12:25:00||3142.6||3142.4||3142.6||3142.4|0
1692880500000|2023-08-24 12:35:00||3142.6||3142.6||3142.6||3142.6|0
1692880800000|2023-08-24 12:40:00|3156.6|3142.9|3156.9|3143.4|3156.9|3144.1|3156.6|3142.9|1
1692881100000|2023-08-24 12:45:00|3159.1|3143.9|3159.6|3145.4|3159.6|3145.4|3159.1|3143.1|0
1692881400000|2023-08-24 12:50:00|3159.4||3159.1||3159.4||3159.1||0
1692881700000|2023-08-24 12:55:00|3159.6|3143.6|3159.1|3143.6|3159.6|3145.4|3159.1|3143.6|0
1692882000000|2023-08-24 13:00:00|3159.4|3143.4|3159.9|3145.1|3159.9|3145.1|3159.4|3143.4|0
1692882300000|2023-08-24 13:05:00|3163.6|3145.4|3164.1|3153.1|3164.4|3153.1|3163.6|3145.1|20
1692882600000|2023-08-24 13:10:00|3163.9|3152.6|3162.4|3148.4|3164.1|3152.6|3162.4|3148.4|15
1692882900000|2023-08-24 13:15:00|3163.4|3149.1|3163.4|3147.6|3163.4|3149.1|3162.9|3146.1|0
1692883200000|2023-08-24 13:20:00|3163.1|3147.4|3159.4|3146.4|3163.1|3147.4|3159.4|3145.9|0
1692883500000|2023-08-24 13:25:00|3157.1|3144.1|3155.9|3142.6|3157.1|3144.1|3155.9|3142.6|5
1692884100000|2023-08-24 13:35:00|3155.6|3142.4|3155.9|3142.6|3155.9|3142.9|3155.6|3142.4|0
1692884400000|2023-08-24 13:40:00||3142.4||3142.4||3143.1||3142.4|0
1692884700000|2023-08-24 13:45:00|3157.1|3142.6|3158.6|3142.6|3159.4|3144.4|3156.6|3142.6|3
1692885000000|2023-08-24 13:50:00|3158.4||3158.4||3158.4||3158.4||0
1692885300000|2023-08-24 13:55:00|3158.1|3142.9|3158.1|3142.9|3158.1|3143.1|3158.1|3142.9|2
1692885600000|2023-08-24 14:00:00||3142.6||3142.6||3142.6||3142.6|0
1692886200000|2023-08-24 14:10:00|3157.4|3142.4|3156.1|3142.1|3157.4|3142.4|3156.1|3142.1|9
1692886500000|2023-08-24 14:15:00|3154.4||3153.1||3154.4||3153.1||0
1692947700000|2023-08-25 07:15:00|3153.1||3153.1||3153.1||3153.1||0
1692948300000|2023-08-25 07:25:00|3136.9|3121.4|3136.1|3121.4|3136.9|3121.4|3136.1|3121.4|0
1692948600000|2023-08-25 07:30:00|3134.4|3122.4|3134.4|3122.6|3134.4|3123.6|3134.4|3122.4|7
1692948900000|2023-08-25 07:35:00|3133.1|3122.4|3136.1|3123.4|3136.1|3123.4|3132.4|3119.6|4
1692949200000|2023-08-25 07:40:00|3136.9|3123.6|3142.9|3126.9|3143.6|3128.6|3136.9|3123.6|18
1692949500000|2023-08-25 07:45:00|3142.6|3127.6|3143.6|3127.6|3143.6|3127.6|3141.6|3127.6|1
1692949800000|2023-08-25 07:50:00|3144.4|3127.9|3148.9|3131.9|3148.9|3131.9|3144.4|3127.9|10
1692950100000|2023-08-25 07:55:00|3149.4|3132.9|3148.4|3133.6|3149.4|3133.6|3148.4|3131.9|0
1692950400000|2023-08-25 08:00:00||3133.9||3136.1||3136.1||3133.6|0
1692950700000|2023-08-25 08:05:00|3148.9|3137.1|3151.4|3138.4|3155.4|3138.4|3148.9|3135.1|23
1692951000000|2023-08-25 08:10:00|3151.1|3140.1|3153.9|3143.4|3154.4|3143.4|3151.1|3140.1|12
1692951300000|2023-08-25 08:15:00||3141.6||3143.9||3143.9||3140.4|1
1692951600000|2023-08-25 08:20:00|3154.4|3143.6|3158.4|3141.9|3158.4|3146.4|3154.4|3141.9|19
1692951900000|2023-08-25 08:25:00|3159.1|3142.6|3158.4|3143.9|3159.1|3143.9|3158.4|3142.6|0
1692952200000|2023-08-25 08:30:00|3158.1|3142.9|3158.1|3143.1|3158.1|3143.1|3157.4|3142.9|0
1692952500000|2023-08-25 08:35:00||3142.9||3143.1||3143.1||3142.9|2
1692952800000|2023-08-25 08:40:00|3157.4|3142.9|3157.4|3142.9|3157.4|3142.9|3157.4|3142.9|0
1692953100000|2023-08-25 08:45:00|3155.4||3154.1||3155.4||3154.1||2
1692953400000|2023-08-25 08:50:00|3153.4|3140.9|3154.1|3140.9|3154.1|3140.9|3153.4|3140.9|3
1692953700000|2023-08-25 08:55:00|3156.1||3156.1||3156.1||3156.1||0
1692954000000|2023-08-25 09:00:00|3156.6|3141.4|3156.6|3141.4|3156.6|3141.4|3156.6|3141.4|0
1692954300000|2023-08-25 09:05:00|3156.4|3140.9|3151.6|3140.1|3156.4|3140.9|3151.6|3139.9|3
1692954600000|2023-08-25 09:10:00|3151.9||3151.9||3151.9||3151.9||0
1692954900000|2023-08-25 09:15:00|3151.4|3139.9|3150.6|3136.9|3151.4|3139.9|3150.6|3136.9|1
1692955200000|2023-08-25 09:20:00|3150.9|3137.1|3151.9|3137.4|3151.9|3137.6|3150.9|3136.9|0
1692955500000|2023-08-25 09:25:00|3154.4|3137.6|3154.4|3142.4|3154.4|3142.9|3154.1|3137.4|5
1692955800000|2023-08-25 09:30:00||3142.9||3140.4||3142.9||3139.1|6
1692956100000|2023-08-25 09:35:00||3139.9||3139.9||3141.9||3139.6|0
1692956400000|2023-08-25 09:40:00|3156.6|3140.1|3156.6|3142.9|3156.6|3142.9|3156.6|3140.1|2
1692956700000|2023-08-25 09:45:00|3157.4|3143.1|3158.1|3143.9|3158.1|3143.9|3157.4|3143.1|6
1692957000000|2023-08-25 09:50:00||3144.1||3144.6||3145.1||3144.1|0
1692957300000|2023-08-25 09:55:00||3144.9||3144.4||3145.4||3144.4|0
1692957600000|2023-08-25 10:00:00||3145.6||3144.9||3145.9||3144.9|0
1692957900000|2023-08-25 10:05:00|3161.1|3145.1|3162.6|3149.4|3163.4|3149.4|3161.1|3144.9|1
1692958200000|2023-08-25 10:10:00|3162.9|3149.6|3161.9|3149.6|3163.1|3149.6|3161.9|3149.6|0
1692958500000|2023-08-25 10:15:00|3162.1||3161.1||3162.1||3161.1||0
1692958800000|2023-08-25 10:20:00|3160.9|3149.4|3161.1|3147.1|3161.1|3149.4|3160.9|3147.1|13
1692959100000|2023-08-25 10:25:00|3160.9|3145.6|3160.1|3145.9|3160.9|3146.6|3159.9|3145.1|0
1692959400000|2023-08-25 10:30:00|3160.4|3145.6|3158.1|3144.6|3160.4|3145.6|3158.1|3144.6|0
1692959700000|2023-08-25 10:35:00|3157.9|3144.1|3157.9|3144.1|3157.9|3144.1|3157.4|3144.1|0
1692960000000|2023-08-25 10:40:00|3158.1|3143.6|3158.4|3141.9|3158.4|3144.4|3150.4|3140.6|10
1692960300000|2023-08-25 10:45:00|3158.1|3142.4|3156.4|3142.4|3158.4|3142.4|3156.4|3142.4|0
1692961200000|2023-08-25 11:00:00|3152.4|3142.6|3156.4|3142.9|3156.4|3142.9|3152.4|3142.6|1
1692961500000|2023-08-25 11:05:00|3160.9|3143.1|3161.1|3146.6|3161.1|3146.6|3160.9|3143.1|7
1692961800000|2023-08-25 11:10:00||3145.1||3144.9||3145.1||3144.9|0
1692962100000|2023-08-25 11:15:00||3145.4||3145.4||3145.4||3145.4|0
1692962400000|2023-08-25 11:20:00|||||||||3
1692963000000|2023-08-25 11:30:00||3146.1||3146.9||3146.9||3146.1|0
1692963300000|2023-08-25 11:35:00||3147.4||3147.6||3147.6||3147.4|0
1692963600000|2023-08-25 11:40:00|3160.9||3160.9||3160.9||3160.9||0
1692964500000|2023-08-25 11:55:00|3161.1|3149.4|3163.4|3149.4|3163.6|3149.4|3161.1|3149.4|21
1692964800000|2023-08-25 12:00:00|3164.1|3149.6|3163.9|3149.9|3164.1|3149.9|3163.9|3149.6|0
1692965100000|2023-08-25 12:05:00|3164.4|3150.1|3163.9|3150.1|3164.4|3150.1|3163.9|3150.1|0
1692965400000|2023-08-25 12:10:00|3164.4|3153.4|3164.1|3153.6|3164.4|3153.6|3164.1|3153.4|0
1692965700000|2023-08-25 12:15:00|3164.4||3164.4||3164.4||3164.4||0
1692966000000|2023-08-25 12:20:00|3163.6|3153.4|3164.4|3153.4|3164.4|3153.6|3163.6|3150.4|10
1692966300000|2023-08-25 12:25:00|3166.1|3150.6|3165.9|3155.9|3166.1|3156.4|3165.9|3150.4|22
1692966600000|2023-08-25 12:30:00|3166.9|3152.6|3165.1|3152.6|3166.9|3152.6|3164.9|3151.9|3
1692966900000|2023-08-25 12:35:00|3164.6|3152.4|3164.4|3152.4|3164.6|3152.4|3160.6|3150.9|13
1692967200000|2023-08-25 12:40:00|3164.6|3151.4|3164.4|3153.4|3165.4|3153.4|3162.9|3151.4|22
1692967500000|2023-08-25 12:45:00||3152.9||3152.9||3153.1||3152.9|3
1692967800000|2023-08-25 12:50:00|3167.1|3151.9|3167.4|3153.4|3167.4|3153.4|3166.9|3151.9|0
1692968100000|2023-08-25 12:55:00|3166.9|3152.9|3165.4|3152.9|3166.9|3152.9|3165.4|3152.9|2
1692968400000|2023-08-25 13:00:00|3164.9||3164.4||3164.9||3164.4||0
1692968700000|2023-08-25 13:05:00|3164.1|3151.9|3163.6|3150.4|3164.1|3151.9|3163.6|3148.4|20
1692969000000|2023-08-25 13:10:00|3163.4||3163.1||3163.6||3163.1||0
1692969300000|2023-08-25 13:15:00|3162.9||3163.1||3163.1||3162.6||0
1692969600000|2023-08-25 13:20:00|3162.9|3148.9|3162.9|3146.6|3162.9|3148.9|3162.6|3146.1|7
1692969900000|2023-08-25 13:25:00|3163.1|3147.1|3161.9|3146.1|3163.1|3147.4|3161.9|3146.1|0
1692970200000|2023-08-25 13:30:00|3162.9|3146.4|3163.6|3149.1|3163.6|3149.4|3162.9|3146.1|0
1692970500000|2023-08-25 13:35:00||3149.4||3150.9||3151.6||3149.1|0
1692970800000|2023-08-25 13:40:00|3165.4|3151.1|3165.4|3151.9|3165.4|3153.1|3165.4|3151.1|0
1692971100000|2023-08-25 13:45:00|3165.1|3151.4|3164.1|3150.4|3165.1|3151.9|3164.1|3150.4|0
1692971400000|2023-08-25 13:50:00|3162.4|3149.4|3160.4|3148.4|3162.4|3150.6|3158.4|3148.4|1
1692971700000|2023-08-25 13:55:00|3160.1|3146.6|3159.4|3146.9|3160.1|3147.1|3159.1|3146.4|3
1692972000000|2023-08-25 14:00:00||3141.4||3141.4||3141.4||3141.4|6
1692972300000|2023-08-25 14:05:00|3159.1||3159.1||3159.1||3159.1||0
1692972600000|2023-08-25 14:10:00|3157.4|3135.4|3151.4|3133.4|3157.4|3135.4|3151.4|3130.9|6
1692972900000|2023-08-25 14:15:00||3133.6||3139.4||3139.4||3133.6|9
1693206900000|2023-08-28 07:15:00||3139.4||3139.4||3139.4||3139.4|0
1693208100000|2023-08-28 07:35:00|3174.4|3161.6|3177.9|3163.6|3180.9|3166.4|3174.4|3161.6|2
1693208400000|2023-08-28 07:40:00|3178.1|3163.4|3179.4|3166.4|3179.4|3166.4|3178.1|3163.4|11
1693208700000|2023-08-28 07:45:00|3180.6|3166.9|3183.9|3168.6|3183.9|3171.4|3179.4|3166.4|5
1693209000000|2023-08-28 07:50:00|3185.1|3168.9|3188.6|3176.6|3188.9|3180.4|3185.1|3168.9|31
1693209300000|2023-08-28 07:55:00|3190.4|3177.4|3190.4|3178.9|3193.6|3182.4|3189.9|3177.4|30
1693209600000|2023-08-28 08:00:00|3193.6|3179.6|3193.4|3182.1|3194.6|3182.1|3193.4|3179.6|0
1693209900000|2023-08-28 08:05:00|3194.1|3185.4|3195.4|3186.4|3199.4|3188.4|3194.1|3185.4|28
1693210200000|2023-08-28 08:10:00|3198.6||3198.6||3198.6||3198.6||1
1693210500000|2023-08-28 08:15:00|3197.4|3187.4|3198.6|3187.4|3198.6|3187.4|3197.4|3187.4|5
1693210800000|2023-08-28 08:20:00|3199.1|3188.4|3199.4|3186.4|3199.4|3188.4|3198.9|3186.4|3
1693211100000|2023-08-28 08:25:00|3198.9|3186.1|3199.1|3187.4|3199.4|3187.4|3198.6|3186.1|1
1693211400000|2023-08-28 08:30:00|3199.4|3186.4|3196.2|3187|3199.4|3187|3195.4|3186.1|12
1693212000000|2023-08-28 08:40:00|3195.2|3183.5|3196.2|3183.5|3196.2|3183.5|3195.2|3183.5|14
1693212300000|2023-08-28 08:45:00|3195.2|3183|3195.2|3183|3195.2|3184.2|3195.2|3183|5
1693212600000|2023-08-28 08:50:00|3195|3180.5|3192.5|3179.5|3195|3180.5|3192.5|3179.5|10
1693212900000|2023-08-28 08:55:00|3189.2|3178.7|3192.7|3181.2|3192.7|3181.2|3189.2|3178.7|13
1693213200000|2023-08-28 09:00:00|3192.2|3180.7|3192.2|3179.5|3192.2|3180.7|3192.2|3179.5|3
1693213500000|2023-08-28 09:05:00||3179.2||3179.2||3179.2||3179.2|10
1693214400000|2023-08-28 09:20:00|3192.5|3179.5|3195.2|3179.7|3195.2|3179.7|3192.5|3179.2|16
1693214700000|2023-08-28 09:25:00|3195|3180|3195|3180.2|3195|3180.2|3195|3179.7|0
1693215300000|2023-08-28 09:35:00|3195.2|3184.2|3195.2|3181.2|3196.7|3187.2|3195.2|3180.7|35
1693215600000|2023-08-28 09:40:00|3195||3193.7||3195.2||3193.7||0
1693215900000|2023-08-28 09:45:00|3193|3179.5|3193.7|3179.5|3193.7|3179.5|3193|3179.5|2
1693216200000|2023-08-28 09:50:00|3193.5||3194.2||3194.7||3193.5||0
1693216500000|2023-08-28 09:55:00|3194||3192.2||3194.2||3192.2||0
1693216800000|2023-08-28 10:00:00|3192.5|3179.7|3192.5|3179.7|3193.2|3179.7|3192.5|3179.7|0
1693217100000|2023-08-28 10:05:00|3192|3177.5|3190.2|3177.2|3192.5|3177.5|3186|3177.2|21
1693217400000|2023-08-28 10:10:00|3192.2||3192.2||3192.2||3192.2||0
1693217700000|2023-08-28 10:15:00|3193.5|3178|3191.2|3178.2|3194.2|3178.2|3191.2|3177.2|1
1693218000000|2023-08-28 10:20:00|3193.2|3178.7|3195.2|3183.7|3195.2|3183.7|3193.2|3178.7|3
1693218300000|2023-08-28 10:25:00|3195|3184.5|3195.2|3185|3195.2|3186|3195|3184.5|23
1693218600000|2023-08-28 10:30:00||3185.2||3185.2||3185.2||3185|0
1693218900000|2023-08-28 10:35:00||3185||3184.5||3185||3184.5|0
1693219200000|2023-08-28 10:40:00|3195|3184|3195|3184|3195|3184|3195|3184|1
1693219500000|2023-08-28 10:45:00||3183||3183||3183||3183|0
1693219800000|2023-08-28 10:50:00||3182||3182||3182||3182|3
1693220100000|2023-08-28 10:55:00|||||||||3
1693222500000|2023-08-28 11:35:00||3182.2||3182.2||3182.2||3182.2|0
1693223700000|2023-08-28 11:55:00|3194.7|3182.5|3194.7|3182.2|3194.7|3182.5|3194.7|3182.2|0
1693224000000|2023-08-28 12:00:00|3195|3182.5|3195|3183.2|3195|3183.2|3195|3182.5|0
1693224300000|2023-08-28 12:05:00||3182.7||3182.7||3182.7||3182.7|0
1693224600000|2023-08-28 12:10:00||3183||3183.2||3183.2||3183|0
1693224900000|2023-08-28 12:15:00||3183||3183.2||3183.7||3182.7|0
1693225200000|2023-08-28 12:20:00|3194.7|3183.5|3194.7|3182.7|3194.7|3183.5|3194.7|3182.7|0
1693225500000|2023-08-28 12:25:00|3194.2|3183|3194.7|3185.2|3194.7|3185.2|3194.2|3183|0
1693225800000|2023-08-28 12:30:00|3195|3185|3200.7|3186.2|3200.7|3188|3195|3185|70
1693226100000|2023-08-28 12:35:00|3201|3187.7|3201|3188.2|3201|3188.2|3201|3187.5|0
1693226400000|2023-08-28 12:40:00|3200.7|3186.7|3201|3187.2|3201|3187.2|3197|3186.5|1
1693227000000|2023-08-28 12:50:00|3200.7|3185.7|3202|3187.5|3202|3187.5|3200.5|3184.5|7
1693227300000|2023-08-28 12:55:00|3201.7|3187.2|3199|3182.5|3201.7|3187.7|3199|3182.5|0
1693227600000|2023-08-28 13:00:00|3199.2|3182.7|3199.2|3182.7|3199.5|3182.7|3199.2|3182.7|0
1693227900000|2023-08-28 13:05:00||3183.2||3183.2||3183.2||3183.2|0
1693228200000|2023-08-28 13:10:00||3184.2||3183.2||3184.2||3183.2|0
1693228500000|2023-08-28 13:15:00||3182.7||3183.5||3183.5||3182.7|0
1693228800000|2023-08-28 13:20:00||3183.7||3183.5||3183.7||3183.5|0
1693229100000|2023-08-28 13:25:00|3198.7|3183.7|3198.7|3187|3198.7|3187|3198.7|3183.7|1
1693229400000|2023-08-28 13:30:00|3199.2|3187.2|3201.7|3187|3201.7|3187.2|3199.2|3187|5
1693229700000|2023-08-28 13:35:00|3201.5|3187.2|3201.5|3191.2|3201.5|3191.2|3201.5|3187.2|0
1693230000000|2023-08-28 13:40:00|3201.2|3191.5|3201|3191.2|3201.5|3191.5|3201|3189.2|16
1693230300000|2023-08-28 13:45:00|3201.5||3201.7||3201.7||3201.5||0
1693230600000|2023-08-28 13:50:00||3192.2||3193.2||3193.2||3192.2|6
1693230900000|2023-08-28 13:55:00|3201.2|3192.5|3200.2|3191.2|3201.2|3192.5|3200.2|3191.2|2
1693231200000|2023-08-28 14:00:00|3201.7||3201.7||3201.7||3201.7||1
1693232100000|2023-08-28 14:15:00|3201.2|3191.5|3201|3188|3201.2|3191.5|3201|3187.7|5
1693293300000|2023-08-29 07:15:00|3201|3188|3201|3188|3201|3188|3201|3188|0
1693295400000|2023-08-29 07:50:00|3216.2|3204.7|3215.2|3202.5|3216.2|3204.7|3214.7|3202.5|0
1693295700000|2023-08-29 07:55:00|3214.7|3202.2|3211.2|3196.5|3214.7|3202.2|3211.2|3196|1
1693296000000|2023-08-29 08:00:00||3197||3196.5||3197||3195.2|0
1693296300000|2023-08-29 08:05:00|3211|3196.2|3211|3198.2|3211|3199.2|3211|3196|0
1693296600000|2023-08-29 08:10:00|3209.2|3198.7|3209.2|3200.2|3209.2|3200.2|3209.2|3198.7|1
1693296900000|2023-08-29 08:15:00|3211|3200|3211|3199.2|3211|3200.2|3211|3199.2|5
1693297200000|2023-08-29 08:20:00|3213.2|3198.7|3213.2|3201|3213.2|3202.2|3213.2|3198.7|2
1693297500000|2023-08-29 08:25:00|3213.7|3201.2|3215.2|3203.2|3215.2|3203.2|3213.7|3200.7|15
1693297800000|2023-08-29 08:30:00|3216.2|3204|3215.2|3206.2|3216.2|3207.2|3215.2|3203.2|14
1693298100000|2023-08-29 08:35:00|3214.2|3203.5|3216.2|3206.2|3216.2|3206.2|3213.2|3203.5|28
1693298400000|2023-08-29 08:40:00||3203.2||3203.2||3206.2||3203.2|12
1693298700000|2023-08-29 08:45:00||3202.7||3203.7||3205.2||3202.2|4
1693299000000|2023-08-29 08:50:00|3219.4|3204|3219.4|3207.4|3219.4|3207.4|3219.4|3203.7|3
1693299600000|2023-08-29 09:00:00|||||||||1
1693299900000|2023-08-29 09:05:00|3222.2|3210.4|3222.2|3209.4|3222.4|3210.4|3220.4|3207.4|15
1693300200000|2023-08-29 09:10:00|3222.9|3210.4|3223.7|3209.4|3223.7|3212.4|3222.9|3209.4|12
1693300500000|2023-08-29 09:15:00|3223.4||3221.7||3223.4||3221.7||0
1693300800000|2023-08-29 09:20:00|3222.4||3224.4||3224.9||3222.4||3
1693301100000|2023-08-29 09:25:00|3218.4|3209.7|3228.2|3217.9|3228.4|3217.9|3218.4|3209.7|21
1693301400000|2023-08-29 09:30:00|3228.4|3218.4|3229.2|3218.4|3229.4|3218.4|3228.4|3218.4|14
1693301700000|2023-08-29 09:35:00|3228.7|3213.9|3228.4|3213.2|3229.2|3213.9|3228.2|3212.9|10
1693302000000|2023-08-29 09:40:00|3228.2|3212.9|3229.4|3216.2|3229.4|3218.4|3227.9|3212.7|11
1693302300000|2023-08-29 09:45:00|3230.4|3219.4|3230.2|3217.4|3231.4|3222.4|3230.2|3217.4|44
1693302600000|2023-08-29 09:50:00|3229.9||3228.4||3230.2||3228.4||0
1693302900000|2023-08-29 09:55:00|3228.2||3228.4||3228.4||3228.2||0
1693303200000|2023-08-29 10:00:00|3228.7|3215.9|3227.9|3213.4|3228.9|3220.4|3227.7|3213.4|26
1693303500000|2023-08-29 10:05:00|3228.2|3210.9|3226.7|3210.4|3228.2|3210.9|3226.7|3209.7|1
1693303800000|2023-08-29 10:10:00|3227.4|3210.7|3226.2|3210.2|3227.4|3211.4|3226.2|3210.2|0
1693304100000|2023-08-29 10:15:00|3225.9|3209.9|3225.4|3209.2|3225.9|3209.9|3224.9|3208.9|0
1693304400000|2023-08-29 10:20:00|3225.7|3209.4|3224.2|3209.2|3225.7|3210.2|3224.2|3208.9|0
1693304700000|2023-08-29 10:25:00|3224.7|3208.9|3224.9|3208.9|3225.4|3208.9|3224.7|3208.7|0
1693305000000|2023-08-29 10:30:00||3207.9||3210.4||3210.4||3207.9|0
1693305300000|2023-08-29 10:35:00|3223.4||3223.4||3223.4||3223.4||0
1693305600000|2023-08-29 10:40:00|3224.9||3224.7||3226.9||3224.7||0
1693305900000|2023-08-29 10:45:00|3225.9||3226.2||3226.2||3225.9||0
1693306200000|2023-08-29 10:50:00|3225.9|3211.2|3226.4|3210.4|3227.2|3211.4|3225.9|3210.4|0
1693306500000|2023-08-29 10:55:00|3226.2||3225.9||3226.2||3225.9||0
1693306800000|2023-08-29 11:00:00|3225.7|3209.4|3225.4|3208.4|3225.7|3209.4|3223.7|3207.7|0
1693307100000|2023-08-29 11:05:00|3224.9|3208.2|3223.7|3207.7|3225.4|3208.7|3223.7|3207.4|0
1693307400000|2023-08-29 11:10:00||3207.4||3210.4||3210.4||3207.4|0
1693307700000|2023-08-29 11:15:00|3223.4|3207.4|3223.2|3207.4|3223.4|3207.4|3223.2|3207.4|3
1693308000000|2023-08-29 11:20:00|3223.4||3221.7||3223.4||3221.7||0
1693308300000|2023-08-29 11:25:00|3221.4|3207.7|3215.4|3206.4|3221.4|3207.7|3215.4|3206.4|36
1693308600000|2023-08-29 11:30:00|3214.4|3205.9|3217.4|3204.9|3217.4|3206.9|3214.4|3203.7|17
1693308900000|2023-08-29 11:35:00|3218.4||3217.9||3218.4||3217.9||0
1693309200000|2023-08-29 11:40:00|3217.7|3203.9|3217.4|3203.9|3217.7|3203.9|3217.4|3203.9|5
1693309500000|2023-08-29 11:45:00||3204.2||3204.4||3204.4||3204.2|0
1693309800000|2023-08-29 11:50:00|3218.4|3204.2|3218.7|3206.9|3218.9|3206.9|3218.4|3204.2|4
1693310100000|2023-08-29 11:55:00|3218.4|3207.2|3219.4|3209.4|3219.4|3210.4|3218.4|3206.9|1
1693310400000|2023-08-29 12:00:00|3218.4|3204.4|3218.4|3203.7|3218.4|3204.4|3218.4|3203.7|5
1693310700000|2023-08-29 12:05:00|3217.4|3204.4|3218.4|3204.7|3218.4|3204.7|3217.4|3204.4|4
1693311000000|2023-08-29 12:10:00|3217.9|3203.9|3217.9|3203.7|3217.9|3203.9|3217.9|3203.7|0
1693311300000|2023-08-29 12:15:00|3218.2||3216.7||3218.2||3216.7||0
1693311600000|2023-08-29 12:20:00|3216.4||3216.4||3216.4||3216.4||0
1693311900000|2023-08-29 12:25:00|3215.7||3215.7||3215.7||3215.7||0
1693312200000|2023-08-29 12:30:00|3215.4||3216.4||3216.4||3215.4||0
1693312500000|2023-08-29 12:35:00|3215.4|3203.9|3215.4|3200.4|3215.4|3203.9|3215.4|3200.4|14
1693312800000|2023-08-29 12:40:00|3215.2|3200.7|3213.4|3200.7|3215.2|3200.7|3213.4|3200.7|0
1693313100000|2023-08-29 12:45:00|3214.7|3205.4|3213.4|3200.7|3214.7|3205.4|3213.4|3200.7|1
1693313400000|2023-08-29 12:50:00|3213.2|3200.4|3208.4|3198.2|3213.2|3200.4|3208.4|3198.2|4
1693313700000|2023-08-29 12:55:00|||||||||5
1693314000000|2023-08-29 13:00:00|3207.7|3197.7|3207.7|3197.7|3207.7|3197.7|3207.7|3197.7|0
1693314300000|2023-08-29 13:05:00|3206.9||3206.4||3206.9||3206.4||3
1693314600000|2023-08-29 13:10:00|3205.4|3197.4|3206.4|3195.4|3206.4|3197.4|3205.4|3194.9|21
1693314900000|2023-08-29 13:15:00|3206.9|3195.7|3205.4|3194.2|3208.4|3196.4|3205.4|3194.2|41
1693315200000|2023-08-29 13:20:00|3207.4|3194.4|3208.2|3195.9|3208.4|3197.4|3207.4|3193.7|0
1693315500000|2023-08-29 13:25:00|3208.4|3195.4|3212.4|3198.7|3213.7|3204.4|3208.4|3195.4|12
1693315800000|2023-08-29 13:30:00|3212.2|3198.2|3210.4|3198.4|3212.2|3200.4|3209.4|3195.9|1
1693316100000|2023-08-29 13:35:00||3197.9||3196.4||3197.9||3195.4|0
1693316400000|2023-08-29 13:40:00|3208.7|3195.4|3209.4|3195.4|3209.9|3195.4|3208.4|3195.4|0
1693316700000|2023-08-29 13:45:00|3209.2||3207.9||3209.4||3207.9||0
1693317000000|2023-08-29 13:50:00|3208.4|3195.7|3208.4|3195.7|3208.4|3195.7|3208.4|3195.7|0
1693317300000|2023-08-29 13:55:00|3210.9|3195.9|3211.4|3196.7|3211.4|3197.4|3210.9|3195.9|0
1693317600000|2023-08-29 14:00:00|3215.4||3216.4||3216.4||3215.4||0
1693317900000|2023-08-29 14:05:00|3216.2||3216.2||3216.2||3216.2||0
1693318200000|2023-08-29 14:10:00|3204.4|3195.4|3213.4|3195.4|3216.2|3195.4|3204.4|3195.4|2
1693318500000|2023-08-29 14:15:00||3197.4||3197.7||3197.7||3197.4|0
1693379700000|2023-08-30 07:15:00|3213.4|3197.7|3213.4|3197.7|3213.4|3197.7|3213.4|3197.7|0
1693380000000|2023-08-30 07:20:00|3198.4|3150.4|3227.7|3170.7|3363.4|3170.7|3198.4|3150.4|1
1693380300000|2023-08-30 07:25:00||3172.7||3191.4||3191.4||3172.7|0
1693380600000|2023-08-30 07:30:00|3210.4|3192.4|3208.4|3190.9|3227.7|3194.4|3208.4|3190.9|1
1693380900000|2023-08-30 07:35:00|3205.4|3191.4|3206.9|3190.4|3208.2|3191.4|3199.4|3186.9|11
1693381200000|2023-08-30 07:40:00|3205.4|3190.7|3210.7|3194.2|3210.7|3194.2|3205.4|3190.7|0
1693381500000|2023-08-30 07:45:00|3210.2|3194.7|3208.4|3193.9|3210.2|3195.4|3208.4|3192.9|2
1693381800000|2023-08-30 07:50:00|3209.7|3193.7|3210.9|3195.4|3210.9|3195.4|3209.4|3193.2|0
1693382100000|2023-08-30 07:55:00|3210.7|3194.9|3211.2|3195.7|3211.4|3195.7|3202.9|3194.2|3
1693382400000|2023-08-30 08:00:00|3210.2|3194.9|3212.4|3195.9|3212.9|3195.9|3210.2|3194.9|20
1693382700000|2023-08-30 08:05:00|3212.2|3196.9|3211.9|3197.7|3212.4|3197.7|3210.4|3196.9|1
1693383000000|2023-08-30 08:10:00|3211.7|3197.9|3212.2|3198.2|3212.2|3198.2|3211.4|3197.9|0
1693383300000|2023-08-30 08:15:00|3211.7|3197.9|3211.4|3196.9|3212.2|3197.9|3211.4|3196.9|0
1693383600000|2023-08-30 08:20:00|3211.2|3197.4|3211.2|3197.4|3211.2|3197.4|3211.2|3197.4|0
1693383900000|2023-08-30 08:25:00|3210.9||3210.9||3210.9||3210.9||0
1693384200000|2023-08-30 08:30:00|3211.2|3199.4|3210.7|3197.4|3211.2|3199.4|3210.7|3197.4|2
1693384500000|2023-08-30 08:35:00|3210.4|3197.7|3211.2|3198.2|3211.2|3198.2|3210.4|3197.7|0
1693384800000|2023-08-30 08:40:00|3212.4|3198.7|3217.4|3200.4|3217.4|3205.9|3212.4|3197.9|14
1693385100000|2023-08-30 08:45:00|3218.4|3200.7|3223.2|3210.4|3223.4|3211.2|3218.4|3200.4|11
1693385400000|2023-08-30 08:50:00|3223.4|3210.7|3224.9|3210.9|3225.4|3212.4|3220.9|3210.7|7
1693385700000|2023-08-30 08:55:00|3218.4|3210.4|3218.4|3209.9|3224.9|3214.4|3218.4|3208.4|3
1693386000000|2023-08-30 09:00:00|3224.9|3210.2|3224.9|3213.4|3224.9|3213.4|3224.9|3210.2|2
1693386300000|2023-08-30 09:05:00|3224.7|3213.7|3224.7|3207.9|3224.7|3213.7|3224.7|3207.9|39
1693386600000|2023-08-30 09:10:00|3224.4|3207.7|3223.7|3206.7|3224.4|3207.9|3223.2|3206.7|0
1693386900000|2023-08-30 09:15:00|3223.4|3206.4|3222.7|3205.4|3223.9|3206.4|3222.7|3205.2|0
1693387200000|2023-08-30 09:20:00|3222.9|3205.2|3218.4|3208.7|3224.4|3208.7|3218.4|3204.7|0
1693387500000|2023-08-30 09:25:00||3207.4||3207.4||3207.7||3206.4|0
1693387800000|2023-08-30 09:30:00|3216.4|3207.2|3213.8|3201.3|3216.4|3207.2|3209.5|3200|0
1693388100000|2023-08-30 09:35:00|3215.8|3205.8|3209.8|3200.8|3215.8|3205.8|3209.8|3200.3|2
1693388400000|2023-08-30 09:40:00|3213.8|3201|3216.8|3201.8|3217.3|3208.8|3209.8|3200|8
1693388700000|2023-08-30 09:45:00|3216.5|3207.8|3217.8|3203.5|3217.8|3207.8|3216.5|3201.3|3
1693389000000|2023-08-30 09:50:00|3218.8|3204|3218.8|3203.8|3218.8|3205.5|3218.5|3203.8|1
1693389300000|2023-08-30 09:55:00|3218.5|3203.5|3218|3203|3218.5|3203.5|3218|3203|0
1693389600000|2023-08-30 10:00:00|3218.3|3203.5|3218.5|3203|3218.5|3203.5|3218.3|3203|0
1693389900000|2023-08-30 10:05:00|3218.3|3203.5|3218.5|3203.3|3218.5|3203.8|3218.3|3203.3|0
1693390200000|2023-08-30 10:10:00|3211.8|3203|3217.8|3202.3|3218.5|3203.8|3211.8|3202.3|0
1693390500000|2023-08-30 10:15:00|3217.5|3202.5|3217.5|3203.8|3217.5|3203.8|3217.5|3202.3|0
1693390800000|2023-08-30 10:20:00|3217.3||3215.8||3217.3||3215.8||0
1693391100000|2023-08-30 10:25:00||3200.5||3200.5||3200.5||3200.5|1
1693391700000|2023-08-30 10:35:00|3215.5||3215.5||3215.5||3215.5||0
1693392000000|2023-08-30 10:40:00|3215.3|3199.8|3215.5|3199.3|3215.5|3199.8|3214.5|3199.3|0
1693392300000|2023-08-30 10:45:00|3215.8|3199.5|3215.5|3199.8|3215.8|3200|3215|3199.3|0
1693392600000|2023-08-30 10:50:00|3215.3||3215.5||3215.5||3215.3||0
1693392900000|2023-08-30 10:55:00|3215.3|3200|3215.5|3200|3215.8|3200.5|3215.3|3200|0
1693393200000|2023-08-30 11:00:00|3215.8|3200.3|3215.3|3201|3217.8|3201.3|3215.3|3200.3|0
1693393500000|2023-08-30 11:05:00|3215|3201.5|3214.8|3200.3|3215|3202|3214.5|3200.3|0
1693393800000|2023-08-30 11:10:00|3214.5||3213.5||3214.5||3213.5||0
1693394100000|2023-08-30 11:15:00|3213.3||3213.8||3214.5||3213.3||0
1693394400000|2023-08-30 11:20:00|3212.8||3211.8||3214.5||3211.8||0
1693394700000|2023-08-30 11:25:00|3215|3200.5|3215.3|3200.5|3215.3|3205.8|3210.5|3200.3|14
1693395000000|2023-08-30 11:30:00|3215||3214.5||3215||3214.5||0
1693395600000|2023-08-30 11:40:00|3213.8||3213.8||3213.8||3213.8||0
1693395900000|2023-08-30 11:45:00|3213.5||3213.5||3213.8||3213.5||0
1693396200000|2023-08-30 11:50:00|3213.3||3213.8||3213.8||3213.3||0
1693396500000|2023-08-30 11:55:00|3213.3||3213.8||3213.8||3213.3||0
1693396800000|2023-08-30 12:00:00|3213.5|3200.8|3213.8|3200.5|3213.8|3200.8|3213.3|3200.5|0
1693397100000|2023-08-30 12:05:00|3211.8|3199.8|3211.8|3200.3|3211.8|3200.5|3211.8|3199.5|3
1693397400000|2023-08-30 12:10:00|3213.8|3200.5|3219.3|3206.8|3219.3|3206.8|3213.8|3200.5|20
1693397700000|2023-08-30 12:15:00|3218.8|3206.5|3217.8|3202.8|3219|3206.5|3217.8|3202.8|0
1693398000000|2023-08-30 12:20:00|3218|3202.3|3210.8|3200.3|3218|3202.8|3210.8|3200.3|1
1693398300000|2023-08-30 12:25:00|3208.8|3198.5|3206.8|3197.8|3208.8|3198.5|3206.8|3197|7
1693398600000|2023-08-30 12:30:00|3212.3|3197.3|3212.3|3197.3|3212.3|3197.3|3212.3|3197|14
1693398900000|2023-08-30 12:35:00||3197.8||3198.3||3198.8||3197.3|0
1693399200000|2023-08-30 12:40:00||3198||3199.3||3199.3||3198|0
1693399500000|2023-08-30 12:45:00||3199.5||3199||3199.8||3199|0
1693399800000|2023-08-30 12:50:00||3198.8||3198||3199.5||3198|0
1693400100000|2023-08-30 12:55:00||3197.8||3198||3198.8||3197.8|1
1693400400000|2023-08-30 13:00:00|3210.8|3197.8|3210.8|3199.8|3210.8|3200|3210.8|3197.8|0
1693400700000|2023-08-30 13:05:00|3212.3|3199.3|3212.3|3200.3|3212.3|3200.5|3212.3|3199.3|20
1693401000000|2023-08-30 13:10:00|3216|3200|3216.8|3202.3|3216.8|3204.3|3216|3199.3|1
1693401300000|2023-08-30 13:15:00|3216.5|3199.5|3213|3198.5|3216.8|3199.5|3213|3198.5|10
1693401600000|2023-08-30 13:20:00|3212.5||3211.5||3212.5||3210.5||0
1693401900000|2023-08-30 13:25:00|3211|3198.8|3208.8|3198.8|3211.3|3198.8|3208.8|3198.8|0
1693402200000|2023-08-30 13:30:00|3209.8||3210.5||3210.5||3209.8||20
1693402500000|2023-08-30 13:35:00|3210.3|3199.3|3210.8|3199.3|3213|3199.3|3210.3|3199.3|0
1693402800000|2023-08-30 13:40:00|||||||||3
1693403100000|2023-08-30 13:45:00|3210.5|3198.5|3208.8|3194.3|3210.5|3198.5|3208.8|3194|17
1693403400000|2023-08-30 13:50:00|3207.5|3194|3206.5|3192.8|3208.8|3194.5|3206.5|3192.5|0
1693403700000|2023-08-30 13:55:00|3205.8|3192.5|3207.5|3192.5|3208.5|3193|3201|3192.5|9
1693404000000|2023-08-30 14:00:00|3208.8|3192.8|3206.8|3193.8|3209.3|3193.8|3206.8|3192.5|0
1693404300000|2023-08-30 14:05:00|3205.8|3192.5|3205.8|3190.8|3205.8|3192.5|3201.8|3190.8|22
1693404600000|2023-08-30 14:10:00|3205.5|3189.8|3201.5|3189.8|3205.5|3189.8|3201.5|3189.8|0
1693404900000|2023-08-30 14:15:00|3200.8|3190|3210.8|3190.3|3210.8|3190.3|3198.8|3190|12
1693466100000|2023-08-31 07:15:00|3210.8|3190.3|3210.8|3190.3|3210.8|3190.3|3210.8|3190.3|0
1693467000000|2023-08-31 07:30:00|3213|3192.8|3221.8|3198.8|3221.8|3208.8|3213|3192.8|1
1693467300000|2023-08-31 07:35:00|3216.8|3200.8|3215.3|3200.8|3216.8|3203.8|3211.8|3198.8|42
1693467600000|2023-08-31 07:40:00|3216.3|3199.5|3220.3|3209|3220.3|3209|3216.3|3199.5|15
1693467900000|2023-08-31 07:45:00|3221.8|3209.5|3223.8|3209.5|3223.8|3210.3|3217.8|3208.8|13
1693468200000|2023-08-31 07:50:00|3223.5|3210.8|3221.8|3208.8|3223.5|3210.8|3221.8|3208.8|0
1693468500000|2023-08-31 07:55:00|3221.5||3221.5||3221.5||3221.5||0
1693468800000|2023-08-31 08:00:00|3221.3|3208.3|3213.8|3200|3221.3|3208.3|3213.8|3199|44
1693469100000|2023-08-31 08:05:00|3214|3200.3|3213.3|3198|3215|3200.5|3212.3|3197.8|0
1693469400000|2023-08-31 08:10:00|3213.5|3198.3|3206.8|3196.3|3213.5|3198.3|3206.8|3196.3|0
1693469700000|2023-08-31 08:15:00|3207.8|3197.3|3211|3197.3|3212.3|3197.3|3207.8|3197.3|17
1693470000000|2023-08-31 08:20:00|3210.8||3209.8||3210.8||3209.8||0
1693470300000|2023-08-31 08:25:00|3209.5|3196.3|3209.5|3196.3|3209.8|3196.3|3209.3|3196.3|0
1693470600000|2023-08-31 08:30:00|3208.3|3192.5|3206.8|3192.5|3208.3|3192.5|3206.5|3192.5|4
1693470900000|2023-08-31 08:35:00||3193.3||3194.3||3194.5||3193.3|6
1693471200000|2023-08-31 08:40:00||3194.5||3193.3||3195.3||3193.3|0
1693471500000|2023-08-31 08:45:00||3194.5||3193.3||3195||3193.3|0
1693471800000|2023-08-31 08:50:00|3205.5|3193|3201.8|3190.8|3205.5|3193|3201.8|3190|30
1693472100000|2023-08-31 08:55:00|3202.3|3188.8|3202.5|3188.8|3202.5|3188.8|3201.5|3188.8|0
1693472400000|2023-08-31 09:00:00|3202.8||3200||3202.8||3199.8||5
1693472700000|2023-08-31 09:05:00|3199.3|3187.3|3190.5|3182.3|3199.5|3187.3|3190.5|3182.3|14
1693473000000|2023-08-31 09:10:00|3190.8|3182.5|3194.8|3181.8|3195|3182.5|3190.8|3181.8|7
1693473300000|2023-08-31 09:15:00|3197.8|3182.8|3199.5|3184.3|3199.5|3186.8|3197.8|3181.8|5
1693473600000|2023-08-31 09:20:00|3199|3183|3195.5|3181.8|3199|3186.8|3191.3|3181.8|1
1693473900000|2023-08-31 09:25:00|3196.3|3182.3|3196|3181.8|3196.8|3182.3|3195.3|3181.8|1
1693474200000|2023-08-31 09:30:00|3195.8||3193.5||3196.3||3193.3||0
1693474500000|2023-08-31 09:35:00|3194.8|3178.5|3191.8|3179.8|3194.8|3179.8|3191.8|3178.5|21
1693474800000|2023-08-31 09:40:00|3192.8|3183.8|3195.3|3182.8|3196.5|3184.8|3192.8|3181|15
1693475100000|2023-08-31 09:45:00|3199.5|3183|3199.5|3184.8|3200|3185.5|3199.3|3183|1
1693475400000|2023-08-31 09:50:00|3199||3200.3||3200.3||3199||0
1693475700000|2023-08-31 09:55:00|3192.8|3184.5|3197.3|3182.5|3201.8|3186|3192.8|3182.5|2
1693476000000|2023-08-31 10:00:00|3196.5|3180.8|3197.5|3183.3|3197.5|3187.8|3195.5|3180.8|40
1693476300000|2023-08-31 10:05:00|3197.3|3182.5|3197.3|3182.5|3197.3|3182.5|3197|3182.5|0
1693476600000|2023-08-31 10:10:00|3197|3181.8|3198.5|3184.5|3199|3185.3|3196.8|3181.8|13
1693476900000|2023-08-31 10:15:00|3198.8|3184.8|3198.3|3184|3199.3|3185|3198|3183.8|0
1693477200000|2023-08-31 10:20:00|3196.8|3183.8|3196.3|3182.5|3197|3183.8|3194.3|3179.8|21
1693477500000|2023-08-31 10:25:00|3196|3182.8|3195.5|3181.8|3196|3182.8|3195.5|3181.8|0
1693477800000|2023-08-31 10:30:00|3195.8|3182|3196.8|3182.8|3196.8|3183|3195.5|3181.8|0
1693478100000|2023-08-31 10:35:00|3196.5|3183.3|3196.8|3183.5|3196.8|3185|3196.5|3183.3|0
1693478400000|2023-08-31 10:40:00|3196.5|3183.3|3195.3|3181.5|3196.8|3183.3|3195.3|3181.5|0
1693478700000|2023-08-31 10:45:00|3195|3182|3195.5|3181.3|3195.5|3182|3195|3181|0
1693479000000|2023-08-31 10:50:00|3195.3|3181.5|3195.8|3181.5|3195.8|3181.8|3195.3|3181.5|0
1693479300000|2023-08-31 10:55:00|3196.5|3182.5|3196.5|3182.8|3196.8|3182.8|3195.8|3181.8|0
1693479600000|2023-08-31 11:00:00|3196.8|3183|3195.8|3181.8|3196.8|3183|3195.8|3181.8|0
1693479900000|2023-08-31 11:05:00|3195.5|3181.5|3195.8|3181.8|3195.8|3181.8|3195.3|3181.3|0
1693480200000|2023-08-31 11:10:00|3195.5|3181.5|3197|3183|3197.8|3183.5|3195.3|3181.5|0
1693480500000|2023-08-31 11:15:00|3196.8|3182.8|3197.3|3183.5|3198.3|3184.3|3196.5|3182.8|0
1693480800000|2023-08-31 11:20:00|3197|3184|3195.8|3181.8|3197.5|3184|3195.5|3181.3|0
1693481100000|2023-08-31 11:25:00|3195.5|3181.5|3196|3182.5|3196.3|3182.5|3195.3|3181.3|0
1693481400000|2023-08-31 11:30:00|3196.3|3181.8|3199.8|3184.5|3200.8|3188.8|3195.8|3181.8|60
1693481700000|2023-08-31 11:35:00|3199.5|3183.8|3197.5|3182.3|3199.5|3183.8|3197.3|3182.3|0
1693482000000|2023-08-31 11:40:00|3197.8|3181.5|3196.8|3182|3198|3182.3|3196.8|3181.5|0
1693482300000|2023-08-31 11:45:00|3196.5|3181.5|3197.5|3181.8|3197.8|3182.3|3196.3|3181|0
1693482600000|2023-08-31 11:50:00|3197.8|3182|3199|3184.8|3199|3189.8|3197.3|3182|60
1693482900000|2023-08-31 11:55:00|3198.8|3185|3196.8|3184.8|3199.8|3186|3196.8|3184.8|0
1693483200000|2023-08-31 12:00:00||3185.3||3185.5||3185.5||3184.8|0
1693483500000|2023-08-31 12:05:00||3186||3186||3186||3185.5|0
1693483800000|2023-08-31 12:10:00||3185.8||3185.5||3185.8||3185.5|0
1693484700000|2023-08-31 12:25:00|3197.8||3198.8||3198.8||3196.8||0
1693485000000|2023-08-31 12:30:00||3186||3185.8||3186||3185.5|0
1693485300000|2023-08-31 12:35:00|3198.5|3185.5|3197.8|3185.5|3198.5|3185.5|3197.8|3185.3|0
1693485600000|2023-08-31 12:40:00|3198.5|3186.3|3197.8|3185.8|3198.5|3186.3|3197.8|3185.5|2
1693485900000|2023-08-31 12:45:00|3196.8||3196.8||3196.8||3196.8||0
1693486200000|2023-08-31 12:50:00|||||||||1
1693486500000|2023-08-31 12:55:00|3198.8|3186|3198.8|3186.3|3198.8|3186.3|3198.8|3186|1
1693486800000|2023-08-31 13:00:00|3198.5||3198.5||3198.5||3198.5||0
1693487100000|2023-08-31 13:05:00|3198.3|3185.8|3196.8|3185.8|3198.3|3185.8|3196.8|3185.8|2
1693487400000|2023-08-31 13:10:00|3193.8|3185.5|3196.8|3183|3196.8|3185.5|3193.8|3182|32
1693487700000|2023-08-31 13:15:00|3196.5|3182.8|3196.8|3182.3|3196.8|3182.8|3196.5|3181.5|0
1693488000000|2023-08-31 13:20:00|3196.5|3182.5|3196.3|3183.3|3196.5|3183.3|3196.3|3182.5|0
1693488300000|2023-08-31 13:25:00|3196|3182.8|3195.5|3182.5|3196|3182.8|3195.5|3182.5|0
1693488600000|2023-08-31 13:30:00|3195.3|3182.8|3196.3|3182.8|3196.3|3182.8|3195|3182.8|0
1693488900000|2023-08-31 13:35:00|3196|3182.5|3194.8|3182.5|3196.3|3182.5|3194.8|3182.5|0
1693489200000|2023-08-31 13:40:00|3194.5|3181.8|3193.8|3181.8|3195.3|3181.8|3193.8|3181.8|25
1693489500000|2023-08-31 13:45:00|3194.5|3179.8|3193.8|3180.3|3194.5|3180.3|3193.8|3178.8|10
1693489800000|2023-08-31 13:50:00|3193.5|3180.5|3195.5|3181.3|3195.5|3181.3|3193.3|3180.5|0
1693490100000|2023-08-31 13:55:00|3196.3|3182.8|3192.8|3182.3|3197.8|3183.5|3192.8|3181.8|4
1693490400000|2023-08-31 14:00:00|3197.5||3196.8||3197.5||3196.8||1
1693490700000|2023-08-31 14:05:00|3196.5|3180.5|3191.8|3180.8|3196.5|3180.8|3191.8|3180.5|2
1693491000000|2023-08-31 14:10:00|3194.3|3181.3|3194.3|3181.8|3194.8|3181.8|3194.3|3181.3|0
1693491300000|2023-08-31 14:15:00|3197.5|3183.8|3199.5|3185|3201.8|3189.5|3197.5|3183.8|16
1693552500000|2023-09-01 07:15:00|3199.5|3185|3199.5|3185|3199.5|3185|3199.5|3185|0
1693553400000|2023-09-01 07:30:00|3215.8|3148.8|3205.8|3173.8|3215.8|3173.8|3205.8|3133.8|0
1693553700000|2023-09-01 07:35:00|3195.3|3177.3|3200.8|3173.8|3205.8|3177.3|3193.5|3173.8|0
1693554000000|2023-09-01 07:40:00|3194.8|3176|3198.3|3180.3|3200.8|3180.8|3194.8|3176|0
1693554300000|2023-09-01 07:45:00|3197.3|3181|3196.8|3183.3|3198.8|3183.3|3196.5|3181|0
1693554600000|2023-09-01 07:50:00|3197|3183.5|3198.8|3185.3|3198.8|3185.3|3196.3|3183.5|0
1693554900000|2023-09-01 07:55:00|3202.3|3185.8|3203.8|3188.3|3203.8|3188.8|3202.3|3185.8|1
1693555200000|2023-09-01 08:00:00|3203.5|3188|3201.3|3186|3203.5|3188.3|3201.3|3186|0
1693555500000|2023-09-01 08:05:00|3201.8||3201||3201.8||3201||0
1693555800000|2023-09-01 08:10:00|3200.8|3185|3201.8|3186.8|3201.8|3186.8|3200|3185|0
1693556100000|2023-09-01 08:15:00|3199.8|3186.3|3199.8|3186.8|3199.8|3186.8|3199.8|3186.3|0
1693556400000|2023-09-01 08:20:00|3201.8|3186.3|3201.8|3186.8|3201.8|3187|3201.8|3186.3|0
1693556700000|2023-09-01 08:25:00||3187||3186.8||3187.3||3186.5|0
1693557000000|2023-09-01 08:30:00|3201.5|3186.5|3196.5|3181.3|3201.8|3186.5|3196.5|3181.3|20
1693557600000|2023-09-01 08:40:00|3196.3|3180.8|3191.5|3175.8|3196.3|3180.8|3191.5|3175.8|20
1693557900000|2023-09-01 08:45:00|3191.3|3174.8|3180.8|3166.8|3191.3|3174.8|3179.5|3166.8|13
1693558200000|2023-09-01 08:50:00|3180.3|3164.5|3180.8|3167.8|3184.5|3168.8|3179.5|3163.3|5
1693558500000|2023-09-01 08:55:00|3180.5|3167.3|3180.5|3168.8|3180.5|3168.8|3180.5|3167|0
1693558800000|2023-09-01 09:00:00||3169||3170.3||3172.3||3169|9
1693559100000|2023-09-01 09:05:00|3181.8|3170.5|3183.8|3169.8|3185.5|3171|3181.8|3169.3|10
1693559400000|2023-09-01 09:10:00|3183.5|3169|3183|3168.8|3183.5|3169|3181.8|3168.8|0
1693559700000|2023-09-01 09:15:00|3182.8|3166.5|3178.8|3164|3182.8|3166.5|3178.8|3164|5
1693560000000|2023-09-01 09:20:00|3178.5|3163.8|3175|3160|3178.5|3163.8|3175|3160|0
1693560300000|2023-09-01 09:25:00|3174.8|3159.5|3174.5|3160|3175|3160.3|3174.3|3159.5|0
1693560600000|2023-09-01 09:30:00||3159.8||3159.5||3159.8||3159.5|0
1693560900000|2023-09-01 09:35:00|3176.5|3160|3177|3161.8|3177|3162.5|3176.5|3160|0
1693561200000|2023-09-01 09:40:00|3176.8|3162.3|3177|3162.3|3177|3162.3|3176.8|3162.3|0
1693561500000|2023-09-01 09:45:00|3176.8|3161.3|3174|3158.8|3176.8|3161.3|3174|3158.8|1
1693561800000|2023-09-01 09:50:00|3173.8|3156.8|3167|3154.5|3173.8|3156.8|3163.8|3154.5|109
1693562100000|2023-09-01 09:55:00|3166.8|3153.3|3160.8|3149.8|3166.8|3153.3|3160.8|3149.8|58
1693562400000|2023-09-01 10:00:00|3160.3|3147.8|3152|3136.3|3160.5|3147.8|3148.8|3136.3|59
1693562700000|2023-09-01 10:05:00|3150.8|3136.5|3151.5|3141|3153|3141.8|3150.5|3136.5|1
1693563000000|2023-09-01 10:10:00|3150.3|3139.3|3149.5|3138.3|3151.3|3139.3|3146.8|3137.8|4
1693563300000|2023-09-01 10:15:00|3149|3137.8|3149|3137.8|3150.8|3138|3148.5|3137.8|15
1693563600000|2023-09-01 10:20:00|3149.8|3138.8|3146.8|3136|3150.8|3138.8|3143.8|3135.5|79
1693563900000|2023-09-01 10:25:00|3147.3|3136.3|3149.8|3137.5|3149.8|3137.5|3147.3|3136.3|41
1693564200000|2023-09-01 10:30:00|3150.3|3137.8|3150.5|3140.3|3150.8|3140.3|3150.3|3137.8|0
1693564500000|2023-09-01 10:35:00|3150.3|3140.5|3151.3|3141.8|3152.3|3142.8|3150.3|3140.5|20
1693564800000|2023-09-01 10:40:00|3150|3140.5|3151|3138.8|3151|3141.8|3148.3|3138.3|60
1693565100000|2023-09-01 10:45:00|3152|3139.5|3153|3138.8|3153.8|3139.5|3151.8|3138.3|50
1693565400000|2023-09-01 10:50:00|3152.5|3139|3151.8|3139|3152.5|3139|3151.8|3139|0
1693565700000|2023-09-01 10:55:00|3150.3|3139.3|3153.5|3139.5|3153.5|3139.5|3150.3|3139|0
1693566000000|2023-09-01 11:00:00|3153.3|3140|3153.3|3139.8|3153.3|3143.8|3153.3|3139.8|1
1693566300000|2023-09-01 11:05:00|3153.5|3139.5|3153.5|3139.3|3153.5|3139.5|3151.8|3139|4
1693566600000|2023-09-01 11:10:00|3153.8|3139.5|3156.8|3147.8|3157.5|3147.8|3153.8|3139.5|15
1693566900000|2023-09-01 11:15:00|3158.8|3148.5|3156|3144.8|3158.8|3148.5|3151.8|3142.8|0
1693567200000|2023-09-01 11:20:00|3156.3|3145.5|3157.8|3146|3157.8|3147.8|3156.3|3144.5|3
1693567500000|2023-09-01 11:25:00|3160|3146.3|3159.8|3147.5|3160|3147.5|3159.8|3146.3|0
1693567800000|2023-09-01 11:30:00|3159.5|3147|3159|3146|3159.5|3147.8|3159|3145.8|1
1693568100000|2023-09-01 11:35:00|3159.3|3146.3|3159.3|3148|3159.3|3148|3159.3|3145.8|2
1693568400000|2023-09-01 11:40:00|3159.8|3147.5|3160.8|3151.3|3160.8|3151.3|3159.8|3147.3|5
1693568700000|2023-09-01 11:45:00|3162|3150|3161.8|3152.8|3162|3152.8|3161.5|3149.8|43
1693569000000|2023-09-01 11:50:00|3164.3|3153.8|3161.3|3149.8|3164.3|3153.8|3161.3|3149.8|21
1693569300000|2023-09-01 11:55:00||3150||3149.8||3151||3149.8|3
1693569600000|2023-09-01 12:00:00|3161|3150|3160.8|3149.8|3161|3150|3160.8|3149.8|0
1693569900000|2023-09-01 12:05:00|3155.8|3149|3161.3|3150.3|3161.3|3150.3|3155.8|3147.3|21
1693570200000|2023-09-01 12:10:00|3161.5|3150.8|3161.3|3151|3161.5|3151.5|3161.3|3150.8|2
1693570500000|2023-09-01 12:15:00||3151.3||3150.8||3151.5||3150.8|0
1693570800000|2023-09-01 12:20:00||3152||3150.8||3152||3150.8|2
1693571100000|2023-09-01 12:25:00|3162.8|3152.3|3177.9|3167.7|3177.9|3167.7|3162.8|3152.3|1
1693571400000|2023-09-01 12:30:00||3168.4||3167.9||3168.4||3167.4|0
1693571700000|2023-09-01 12:35:00|3178.2|3168.2|3180.4|3170.4|3180.4|3172.2|3178.2|3168.2|28
1693572000000|2023-09-01 12:40:00|3178.4|3170.7|3177.4|3164.9|3178.4|3171.2|3177.4|3164.9|58
1693572300000|2023-09-01 12:45:00|3176.9|3162.4|3176.7|3162.9|3176.9|3162.9|3176.7|3162.2|10
1693572600000|2023-09-01 12:50:00|3173.2|3163.2|3176.7|3164.2|3176.7|3164.7|3173.2|3163.2|10
1693572900000|2023-09-01 12:55:00|3176.4|3164.4|3176.7|3164.9|3176.7|3164.9|3176.4|3163.4|0
1693573200000|2023-09-01 13:00:00||3164.4||3165.9||3166.2||3164.4|0
1693573500000|2023-09-01 13:05:00|3176.4|3166.4|3176.4|3165.7|3176.4|3166.4|3176.4|3165.4|0
1693573800000|2023-09-01 13:10:00|3175.4|3165.4|3180.4|3168.4|3180.4|3168.4|3175.4|3165.4|46
1693574100000|2023-09-01 13:15:00|3180.2|3168.7|3180.4|3168.4|3180.4|3170.2|3180.2|3168.4|10
1693574400000|2023-09-01 13:20:00|3182.4|3168.7|3182.4|3172.4|3182.4|3172.4|3182.4|3168.7|9
1693574700000|2023-09-01 13:25:00|3182.2|3170.4|3181.4|3167.4|3182.2|3170.4|3181.4|3167.4|0
1693575000000|2023-09-01 13:30:00|3181.2|3167.2|3180.4|3166.4|3181.2|3167.2|3180.4|3166.4|0
1693575300000|2023-09-01 13:35:00|3180.2|3166.2|3173.9|3162.7|3180.2|3166.2|3171.9|3162.7|52
1693575600000|2023-09-01 13:40:00|3175.7|3162.9|3170.2|3155.7|3175.9|3162.9|3169.4|3154.9|47
1693575900000|2023-09-01 13:45:00|3169.9|3155.9|3169.4|3156.7|3170.2|3158.4|3168.4|3155.9|2
1693576200000|2023-09-01 13:50:00|3168.4|3156.9|3168.4|3156.9|3169.4|3156.9|3168.4|3155.9|0
1693576500000|2023-09-01 13:55:00|3169.4|3157.2|3173.2|3160.7|3173.9|3160.7|3169.4|3156.9|20
1693576800000|2023-09-01 14:00:00|3172.9|3158.4|3170.4|3158.4|3172.9|3158.4|3170.4|3158.4|9
1693577100000|2023-09-01 14:05:00|3168.4|3156.9|3172.4|3160.4|3172.4|3160.4|3168.4|3156.9|10
1693577400000|2023-09-01 14:10:00|3170.4|3156.9|3168.4|3156.9|3172.4|3156.9|3168.4|3156.9|23
1693577700000|2023-09-01 14:15:00||3157.2||3157.2||3157.2||3157.2|0
1693811700000|2023-09-04 07:15:00|3158.4|3157.2|3188.4|3126.4|3188.4|3157.2|3158.4|3126.4|0
1693812000000|2023-09-04 07:20:00|3187.4|3150.4|3187.4|3150.7|3187.4|3150.7|3187.4|3150.4|0
1693812600000|2023-09-04 07:30:00|3170.4|3158.4|3187.4|3158.9|3187.4|3158.9|3170.4|3158.4|2
1693812900000|2023-09-04 07:35:00|3183.7|3159.4|3183.4|3160.7|3183.7|3160.7|3183.4|3159.4|0
1693813200000|2023-09-04 07:40:00|3177.9|3165.9|3178.4|3163.2|3183.4|3166.2|3177.9|3160.7|0
1693813500000|2023-09-04 07:45:00|3178.2|3162.9|3172.9|3157.9|3178.2|3162.9|3172.9|3157.9|2
1693813800000|2023-09-04 07:50:00|3172.4|3157.2|3167.2|3151.7|3172.4|3157.4|3167.2|3151.7|1
1693814100000|2023-09-04 07:55:00|3166.9|3151.4|3164.2|3148.7|3166.9|3151.4|3164.2|3147.9|3
1693814400000|2023-09-04 08:00:00|3163.9|3148.9|3162.9|3148.9|3164.2|3148.9|3162.7|3148.9|1
1693814700000|2023-09-04 08:05:00|3164.7|3149.2|3160.2|3148.7|3164.7|3149.4|3160.2|3148.7|2
1693815000000|2023-09-04 08:10:00|3159.9|3148.4|3153.4|3141.4|3159.9|3148.4|3153.4|3141.4|39
1693815300000|2023-09-04 08:15:00|3156.4|3139.7|3146.4|3130.4|3157.2|3139.7|3143.4|3129.2|40
1693815600000|2023-09-04 08:20:00|3146.7|3130.9|3131.7|3119.4|3146.7|3130.9|3128.2|3117.9|31
1693815900000|2023-09-04 08:25:00|3131.4|3118.9|3125.4|3115.7|3131.4|3118.9|3125.4|3115.7|40
1693816200000|2023-09-04 08:30:00|3123.9|3115.4|3118.4|3108.4|3125.2|3115.4|3118.4|3108.4|21
1693816500000|2023-09-04 08:35:00|3116.4|3103.4|3125.4|3112.7|3126.4|3116.4|3116.4|3103.2|38
1693816800000|2023-09-04 08:40:00|3127.7|3111.7|3128.4|3115.2|3128.4|3117.4|3127.4|3111.7|16
1693817100000|2023-09-04 08:45:00|3128.2|3115.7|3127.9|3112.4|3128.2|3115.9|3127.2|3111.4|0
1693817400000|2023-09-04 08:50:00|3127.7|3114.4|3126.4|3112.7|3127.7|3114.7|3126.4|3112.4|0
1693817700000|2023-09-04 08:55:00|3125.9|3111.9|3124.4|3110.4|3125.9|3111.9|3123.7|3110.4|2
1693818000000|2023-09-04 09:00:00|3124.7|3110.7|3121.4|3110.4|3125.4|3110.9|3118.4|3107.7|13
1693818600000|2023-09-04 09:10:00|3124.9|3110.7|3126.4|3112.7|3126.4|3112.7|3124.9|3110.7|3
1693818900000|2023-09-04 09:15:00|3125.4|3113.2|3125.4|3113.4|3125.4|3115.4|3125.4|3113.2|6
1693819200000|2023-09-04 09:20:00|3126.4|3114.4|3126.4|3117.4|3126.4|3117.4|3126.4|3114.4|5
1693819500000|2023-09-04 09:25:00|3127.9|3116.4|3128.4|3117.4|3128.4|3118.7|3127.9|3116.4|24
1693819800000|2023-09-04 09:30:00|3128.2|3117.9|3127.2|3113.2|3128.2|3117.9|3127.2|3112.4|3
1693820100000|2023-09-04 09:35:00|3126.9|3112.4|3120.4|3106.7|3126.9|3112.4|3120.4|3106.7|17
1693820400000|2023-09-04 09:40:00|3120.9|3106.2|3122.7|3108.4|3122.7|3108.4|3114.7|3105.4|5
1693820700000|2023-09-04 09:45:00|3122.4|3108.2|3120.7|3107.2|3122.4|3108.2|3115.4|3107.2|0
1693821000000|2023-09-04 09:50:00|3120.4|3107.4|3124.7|3107.7|3125.2|3110.7|3120.4|3107.2|0
1693821300000|2023-09-04 09:55:00|3125.2|3107.2|3119.9|3106.4|3125.2|3110.4|3119.9|3106.4|22
1693821600000|2023-09-04 10:00:00|3120.2|3105.9|3119.7|3105.9|3120.4|3105.9|3119.2|3105.9|5
1693821900000|2023-09-04 10:05:00|3119.4|3105.4|3118.4|3103.9|3119.4|3105.4|3111.4|3101.7|64
1693822200000|2023-09-04 10:10:00|3118.9|3104.7|3119.2|3104.9|3119.2|3104.9|3118.7|3104.7|0
1693822500000|2023-09-04 10:15:00|3118.9|3104.4|3118.4|3102.9|3118.9|3104.4|3111.2|3102.7|35
1693822800000|2023-09-04 10:20:00|3111.2|3103.2|3118.2|3104.4|3118.4|3104.7|3111.2|3102.9|1
1693823100000|2023-09-04 10:25:00|3117.9|3104.2|3115.7|3102.9|3117.9|3104.2|3115.7|3102.9|0
1693823400000|2023-09-04 10:30:00|3115.9|3098.9|3105.7|3097.4|3116.2|3099.2|3105.7|3097.4|61
1693823700000|2023-09-04 10:35:00|3111.2|3097.9|3107.4|3095.4|3111.2|3098.9|3107.4|3095.4|13
1693824000000|2023-09-04 10:40:00|3102.9|3094.7|3113.4|3100.4|3113.4|3100.4|3102.9|3094.7|36
1693824300000|2023-09-04 10:45:00|3111.4|3100.7|3111.4|3098.2|3111.4|3100.7|3111.4|3097.4|18
1693824600000|2023-09-04 10:50:00|3111.2|3098.4|3108.4|3098.2|3111.2|3098.4|3108.2|3098.2|4
1693824900000|2023-09-04 10:55:00|3108.2|3096.7|3108.2|3094.9|3108.2|3096.9|3108.2|3094.9|4
1693825200000|2023-09-04 11:00:00||3095.2||3097.4||3097.4||3094.9|11
1693825500000|2023-09-04 11:05:00|3111.4|3097.9|3110.2|3100.2|3111.4|3100.4|3108.4|3097.9|39
1693825800000|2023-09-04 11:10:00|3110.4|3098.7|3110.4|3099.9|3110.4|3100.4|3110.4|3097.9|0
1693826100000|2023-09-04 11:15:00|3110.2|3099.4|3108.2|3095.9|3110.2|3099.4|3108.2|3095.9|0
1693826400000|2023-09-04 11:20:00|3108.4|3095.2|3103.7|3090.4|3108.4|3095.7|3102.7|3090.4|135
1693826700000|2023-09-04 11:25:00|3103.4|3087.9|3101.4|3087.4|3103.4|3088.2|3100.7|3086.7|2
1693827000000|2023-09-04 11:30:00|3100.4|3088.4|3095.7|3082.9|3100.9|3090.7|3092.4|3082.4|101
1693827300000|2023-09-04 11:35:00|3095.2|3084.4|3094.2|3082.9|3097.2|3086.4|3094.2|3082.9|4
1693827600000|2023-09-04 11:40:00|3093.4|3082.4|3092.9|3081.7|3094.2|3082.9|3090.4|3081.7|35
1693827900000|2023-09-04 11:45:00|3096.2|3081.9|3096.2|3081.9|3096.2|3081.9|3096.2|3081.9|0
1693828200000|2023-09-04 11:50:00|3098.7|3082.2|3091.9|3076.4|3100.4|3087.9|3091.9|3076.4|2
1693828500000|2023-09-04 11:55:00|3091.7|3076.2|3095.4|3080.4|3095.9|3080.4|3091.4|3076.2|9
1693828800000|2023-09-04 12:00:00|3095.2|3079.7|3094.9|3079.2|3095.4|3079.7|3094.4|3078.9|0
1693829100000|2023-09-04 12:05:00|3094.2|3078.9|3095.4|3080.7|3095.4|3080.7|3094.2|3078.9|0
1693829400000|2023-09-04 12:10:00|3095.2|3082.4|3091.4|3080.7|3095.2|3083.4|3091.4|3080.7|0
1693829700000|2023-09-04 12:15:00|3093.9|3080.9|3092.9|3082.7|3095.4|3082.7|3092.2|3080.7|6
1693830000000|2023-09-04 12:20:00|3094.7||3093.4||3095.2||3093.4||1
1693830300000|2023-09-04 12:25:00|3094.4|3082.9|3097.9|3086.2|3098.4|3086.2|3094.2|3082.9|20
1693830600000|2023-09-04 12:30:00|3097.7|3086.9|3097.4|3085.4|3097.7|3086.9|3097.4|3082.9|3
1693830900000|2023-09-04 12:35:00|3097.2|3082.9|3090.4|3076.4|3097.2|3083.7|3090.4|3076.4|5
1693831200000|2023-09-04 12:40:00|3092.4|3076.7|3092.9|3077.4|3094.4|3077.9|3092.2|3076.4|2
1693831500000|2023-09-04 12:45:00|3093.2|3077.7|3091.4|3077.4|3094.4|3078.2|3091.4|3077.4|0
1693831800000|2023-09-04 12:50:00|3088.4|3076.4|3089.9|3076.4|3089.9|3076.4|3087.4|3073.4|3
1693832100000|2023-09-04 12:55:00|3090.9|3077.4|3090.7|3076.7|3090.9|3077.4|3090.7|3076.4|0
1693832400000|2023-09-04 13:00:00|3092.4|3076.4|3091.2|3077.4|3093.7|3080.7|3090.9|3076.4|1
1693832700000|2023-09-04 13:05:00|3092.4|3079.7|3090.9|3079.7|3092.4|3079.7|3090.9|3079.7|1
1693833000000|2023-09-04 13:10:00|3091.2|3077.9|3091.7|3077.4|3093.9|3078.7|3091.2|3077.4|2
1693833300000|2023-09-04 13:15:00|3091.4|3076.4|3087.2|3072.9|3091.4|3076.4|3087.2|3072.9|5
1693833600000|2023-09-04 13:20:00|3088.4|3073.2|3086.9|3072.9|3088.4|3073.2|3086.9|3072.9|0
1693833900000|2023-09-04 13:25:00|3086.7|3067.7|3081.2|3067.7|3086.7|3067.7|3078.9|3067.7|30
1693834200000|2023-09-04 13:30:00|3080.9|3067.4|3079.4|3067.4|3081.2|3067.7|3079.4|3066.4|0
1693834500000|2023-09-04 13:35:00|3084.2|3068.2|3083.4|3068.2|3084.2|3071.4|3080.4|3066.4|5
1693834800000|2023-09-04 13:40:00|3082.9|3066.4|3080.4|3068.4|3083.4|3068.4|3076.2|3066.4|27
1693835400000|2023-09-04 13:50:00|3080.2|3069.4|3080.4|3069.4|3080.4|3069.4|3080.2|3069.4|0
1693835700000|2023-09-04 13:55:00||3068.4||3066.9||3068.4||3066.9|4
1693836000000|2023-09-04 14:00:00|3080.2|3066.4|3079.9|3066.4|3080.2|3066.4|3079.9|3066.4|1
1693836300000|2023-09-04 14:05:00|3078.4|3064.2|3078.4|3064.2|3078.4|3064.2|3078.4|3064.2|1
1693836600000|2023-09-04 14:10:00|3077.9|3064.4|3076.9|3064.4|3077.9|3066.9|3072.4|3064.2|5
1693836900000|2023-09-04 14:15:00|3076.7|3064.7|3076.9|3067.4|3076.9|3067.4|3076.4|3064.4|20
1693898100000|2023-09-05 07:15:00|3076.9|3067.4|3092.9|3012.4|3092.9|3067.4|3076.9|3012.4|1
1693898400000|2023-09-05 07:20:00|3057.4|3016.2|3092.9|3022.4|3092.9|3022.4|3057.4|3016.2|1
1693898700000|2023-09-05 07:25:00|3093.2|3025.4|3093.2|3050.4|3093.2|3050.4|3093.2|3025.4|0
1693899000000|2023-09-05 07:30:00|3088.4|3060.4|3088.4|3050.4|3088.4|3060.4|3088.4|3050.4|0
1693899300000|2023-09-05 07:35:00|3081.2|3063.2|3072.4|3055.4|3088.4|3063.2|3068.4|3050.4|15
1693899600000|2023-09-05 07:40:00|3072.2|3050.4|3065.9|3048.2|3072.2|3055.4|3065.4|3048.2|6
1693899900000|2023-09-05 07:45:00|3066.2|3048.4|3076.4|3058.9|3076.4|3064.7|3066.2|3048.4|5
1693900200000|2023-09-05 07:50:00|3076.9|3059.7|3083.7|3070.4|3083.7|3070.4|3069.9|3059.7|21
1693900500000|2023-09-05 07:55:00|3083.9|3071.4|3084.4|3074.9|3085.9|3077.2|3083.4|3071.4|8
1693900800000|2023-09-05 08:00:00|3082.9|3070.7|3084.2|3069.9|3084.2|3070.7|3075.4|3065.7|45
1693901100000|2023-09-05 08:05:00|3083.4|3069.7|3079.7|3063.9|3083.4|3069.7|3078.4|3062.4|10
1693901400000|2023-09-05 08:10:00|3080.9|3064.7|3078.2|3061.4|3080.9|3068.4|3073.4|3061.4|1
1693901700000|2023-09-05 08:15:00|3077.2|3060.9|3068.4|3056.9|3077.2|3060.9|3068.4|3056.9|3
1693902000000|2023-09-05 08:20:00|3068.2|3055.7|3069.9|3055.4|3070.2|3060.4|3064.4|3053.9|22
1693902300000|2023-09-05 08:25:00|3068.4|3054.2|3067.4|3055.4|3068.4|3056.4|3067.2|3053.4|20
1693902600000|2023-09-05 08:30:00|3067.9|3055.7|3077.2|3061.4|3077.2|3061.4|3067.9|3055.7|27
1693902900000|2023-09-05 08:35:00|3078.2|3062.7|3076.7|3061.4|3079.4|3064.2|3076.4|3061.4|5
1693903200000|2023-09-05 08:40:00|3076.2|3059.7|3069.9|3054.2|3076.2|3059.7|3069.9|3054.2|20
1693903500000|2023-09-05 08:45:00|3069.7|3053.9|3064.4|3050.4|3069.7|3058.2|3064.4|3050.4|1
1693903800000|2023-09-05 08:50:00|3063.7|3049.7|3065.4|3050.9|3065.4|3050.9|3061.7|3047.9|5
1693904100000|2023-09-05 08:55:00|3065.2|3051.2|3067.9|3053.7|3067.9|3053.7|3065.2|3051.2|0
1693904400000|2023-09-05 09:00:00|3067.7|3052.9|3066.7|3052.7|3067.9|3053.4|3064.7|3050.7|0
1693904700000|2023-09-05 09:05:00|3066.4|3052.4|3061.7|3048.4|3066.4|3052.4|3060.9|3048.4|6
1693905000000|2023-09-05 09:10:00|3062.2|3047.7|3061.7|3047.9|3062.7|3048.4|3060.9|3046.9|1
1693905300000|2023-09-05 09:15:00||3047.4||3047.7||3050.4||3046.4|3
1693905600000|2023-09-05 09:20:00||3047.9||3048.9||3048.9||3047.9|0
1693905900000|2023-09-05 09:25:00|3061.4||3060.4||3061.7||3060.4||0
1693906200000|2023-09-05 09:30:00||3049.2||3049.2||3049.2||3049.2|0
1693906500000|2023-09-05 09:35:00|3061.7|3050.4|3061.7|3050.4|3061.7|3050.4|3059.4|3048.9|2
1693906800000|2023-09-05 09:40:00||3049.2||3049.4||3049.4||3049.2|1
1693907100000|2023-09-05 09:45:00|3062.7|3049.9|3064.2|3050.4|3064.4|3050.4|3062.7|3049.9|3
1693907400000|2023-09-05 09:50:00|3064.4|3050.7|3062.9|3050.7|3064.4|3050.7|3062.9|3050.7|0
1693907700000|2023-09-05 09:55:00|3058.9|3050.9|3066.4|3053.9|3066.4|3053.9|3058.9|3050.9|13
1693908000000|2023-09-05 10:00:00|3068.4|3054.2|3068.4|3054.4|3068.4|3054.4|3068.4|3054.2|0
1693908300000|2023-09-05 10:05:00|3066.9|3053.9|3064.4|3051.4|3066.9|3053.9|3064.4|3051.4|16
1693908600000|2023-09-05 10:10:00|3063.7|3050.4|3062.4|3050.2|3063.7|3052.4|3060.2|3049.9|2
1693908900000|2023-09-05 10:15:00|3065.2|3050.7|3065.2|3050.4|3065.2|3052.4|3065.2|3050.4|0
1693909200000|2023-09-05 10:20:00|3066.7|3056.4|3065.4|3049.9|3066.7|3056.4|3064.9|3049.9|90
1693909500000|2023-09-05 10:25:00|3066.2|3055.4|3066.7|3051.2|3066.7|3055.4|3065.9|3050.2|10
1693909800000|2023-09-05 10:30:00|3066.4|3050.9|3071.4|3054.9|3071.4|3054.9|3066.4|3050.9|1
1693910100000|2023-09-05 10:35:00|3073.4|3055.2|3076.4|3061.4|3078.2|3061.7|3073.2|3055.2|35
1693910400000|2023-09-05 10:40:00|3075.4|3062.4|3078.4|3064.7|3078.4|3064.7|3072.7|3062.4|11
1693910700000|2023-09-05 10:45:00|3077.4|3064.9|3076.4|3062.4|3077.4|3065.4|3073.4|3061.4|7
1693911000000|2023-09-05 10:50:00|3075.9|3062.7|3077.2|3064.7|3077.4|3064.7|3075.9|3062.2|1
1693911300000|2023-09-05 10:55:00|3079.7|3064.9|3080.9|3065.7|3081.2|3065.7|3078.9|3064.4|0
1693911600000|2023-09-05 11:00:00|3081.4|3066.2|3079.4|3065.7|3081.4|3068.2|3079.4|3064.4|25
1693912200000|2023-09-05 11:10:00|3079.9|3065.9|3079.9|3066.2|3080.2|3067.7|3079.9|3065.9|1
1693912500000|2023-09-05 11:15:00|3080.2|3066.4|3080.4|3067.9|3080.4|3067.9|3080.2|3066.4|0
1693912800000|2023-09-05 11:20:00|3080.2|3065.7|3080.2|3066.2|3080.2|3066.2|3079.9|3065.7|0
1693913100000|2023-09-05 11:25:00|3080.4|3066.7|3080.4|3070.7|3080.4|3070.7|3080.4|3066.7|0
1693913400000|2023-09-05 11:30:00|3082.4|3070.9|3086.4|3075.2|3086.9|3075.2|3082.4|3070.9|7
1693913700000|2023-09-05 11:35:00|3087.4|3074.7|3087.4|3076.9|3087.4|3076.9|3087.2|3072.7|5
1693914000000|2023-09-05 11:40:00|3087.7|3077.7|3092.9|3082.4|3093.4|3084.4|3087.7|3077.7|52
1693914300000|2023-09-05 11:45:00|3092.7|3083.4|3092.9|3080.4|3092.9|3083.4|3092.7|3078.2|12
1693914600000|2023-09-05 11:50:00|3094.2|3085.4|3094.9|3085.4|3095.9|3085.7|3094.2|3083.2|43
1693914900000|2023-09-05 11:55:00|3095.2|3084.4|3097.4|3085.2|3097.4|3085.2|3094.4|3084.4|24
1693915200000|2023-09-05 12:00:00|3097.2|3086.4|3098.4|3086.4|3098.4|3086.9|3096.9|3084.9|13
1693915500000|2023-09-05 12:05:00|3101.7|3088.4|3100.4|3090.4|3102.4|3093.4|3099.4|3087.7|40
1693915800000|2023-09-05 12:10:00|3101.2|3091.2|3108.4|3097.4|3108.4|3097.4|3101.2|3091.2|23
1693916100000|2023-09-05 12:15:00|3105.4|3093.7|3108.2|3096.4|3108.4|3099.4|3105.4|3093.7|13
1693916400000|2023-09-05 12:20:00|3108.4|3096.9|3102.9|3092.4|3108.4|3098.7|3102.9|3092.4|79
1693916700000|2023-09-05 12:25:00|3105.4|3093.2|3107.7|3097.4|3108.4|3098.2|3105.2|3092.4|31
1693917000000|2023-09-05 12:30:00|3107.9|3097.7|3114.9|3100.7|3118.2|3107.4|3107.9|3097.4|67
1693917300000|2023-09-05 12:35:00|3114.7|3100.4|3116.7|3100.4|3116.7|3101.9|3112.2|3098.4|14
1693917600000|2023-09-05 12:40:00|3116.4|3100.7|3115.9|3102.7|3117.2|3102.7|3115.4|3100.7|0
1693917900000|2023-09-05 12:45:00|3117.2|3102.9|3122.4|3110.4|3123.7|3110.4|3116.7|3102.7|33
1693918200000|2023-09-05 12:50:00|3123.4|3114.4|3125.4|3110.2|3125.4|3114.4|3123.4|3110.2|4
1693918500000|2023-09-05 12:55:00|3124.4|3109.7|3123.9|3110.4|3124.4|3110.4|3123.9|3108.2|0
1693918800000|2023-09-05 13:00:00|3123.7|3109.9|3120.4|3107.2|3123.7|3109.9|3120.4|3104.9|0
1693919100000|2023-09-05 13:05:00|3119.7|3107.7|3108.9|3096.9|3119.7|3107.9|3108.9|3096.9|8
1693919400000|2023-09-05 13:10:00|3108.4|3098.4|3108.4|3096.4|3108.4|3098.4|3108.4|3095.4|3
1693919700000|2023-09-05 13:15:00||3095.2||3096.2||3096.2||3094.7|0
1693920000000|2023-09-05 13:20:00|3107.4|3095.4|3108.4|3096.2|3108.4|3096.2|3107.4|3093.7|1
1693920300000|2023-09-05 13:25:00|3110.4|3097.9|3110.4|3096.9|3110.4|3097.9|3108.2|3094.4|0
1693920600000|2023-09-05 13:30:00|3110.2|3095.4|3106.2|3092.4|3110.2|3095.4|3106.2|3092.4|0
1693920900000|2023-09-05 13:35:00|3105.9|3087.7|3100.4|3087.2|3105.9|3088.4|3100.4|3087.2|8
1693921200000|2023-09-05 13:40:00|3100.1|3086.9|3094.5|3082.8|3100.1|3087.4|3088.5|3079.3|3
1693921500000|2023-09-05 13:45:00|3092.5|3083|3094.5|3083|3094.5|3083|3092.5|3083|0
1693921800000|2023-09-05 13:50:00|3094.3||3094.5||3094.5||3094.3||0
1693922100000|2023-09-05 13:55:00|3094.3|3080.5|3093.5|3078.5|3094.5|3080.5|3086.8|3078.5|6
1693922400000|2023-09-05 14:00:00|3094.5|3077.5|3086.3|3068.5|3094.5|3077.5|3084|3053.3|20
1693922700000|2023-09-05 14:05:00|3085.8|3069|3086.3|3071.5|3086.3|3071.5|3085.8|3056.5|2
1693923000000|2023-09-05 14:10:00|3093.5|3071.8|3093|3074|3093.5|3077.8|3087.5|3071.8|30
1693923300000|2023-09-05 14:15:00|3090.3|3076.5|3092.5|3078.5|3092.5|3078.5|3089.8|3076.5|2
1693984500000|2023-09-06 07:15:00|3092.5||3092.5||3092.5||3092.5||0
1693986000000|2023-09-06 07:40:00|3095.5|3081.5|3097|3083.3|3097|3083.3|3095.3|3081.5|10
1693986300000|2023-09-06 07:45:00|3096.8|3082.8|3093.3|3079.3|3097|3082.8|3093.3|3079.3|0
1693986600000|2023-09-06 07:50:00|3091|3077|3085|3074.5|3091|3077|3081.5|3072.5|9
1693986900000|2023-09-06 07:55:00|3084.5|3075.3|3088.3|3072.5|3089.8|3075.3|3084.5|3072.5|9
1693987200000|2023-09-06 08:00:00|3088|3072.3|3087.5|3071.5|3088.3|3072.3|3087.3|3071.5|0
1693987500000|2023-09-06 08:05:00|3088.3|3071.8|3087.8|3073.3|3088.3|3073.3|3085.5|3071.5|1
1693987800000|2023-09-06 08:10:00||3073.5||3074.5||3076.5||3073.5|1
1693988100000|2023-09-06 08:15:00||3074.8||3075.3||3075.3||3074.5|4
1693988400000|2023-09-06 08:20:00|3088|3074.8|3088|3073.5|3088|3074.8|3088|3073.5|0
1693988700000|2023-09-06 08:25:00|3087.8|3073.8|3085.3|3071.5|3087.8|3074.3|3085.3|3071.5|2
1693989000000|2023-09-06 08:30:00|3079.5|3070.3|3081.8|3065.8|3083|3070.3|3079.5|3064.5|5
1693989300000|2023-09-06 08:35:00|3081.5|3065.5|3080.8|3064|3082|3065.5|3080.5|3064|1
1693989600000|2023-09-06 08:40:00|3080.5|3063.5|3071.5|3060|3080.5|3063.8|3071.5|3060|22
1693989900000|2023-09-06 08:45:00|3069.5|3059.8|3069.5|3057.5|3069.5|3059.8|3069.5|3056|2
1693990200000|2023-09-06 08:50:00|3070.8|3057.8|3071.5|3061.5|3071.5|3061.5|3070.8|3057.8|18
1693990500000|2023-09-06 08:55:00|3076.3|3063.5|3071.5|3061.5|3076.5|3063.5|3071.3|3061.5|65
1693990800000|2023-09-06 09:00:00|3073.8|3060.5|3071|3060.3|3073.8|3061.5|3071|3059.8|12
1693991100000|2023-09-06 09:05:00|||||||||1
1693991400000|2023-09-06 09:10:00|3070.5|3059.8|3069|3056.5|3070.5|3059.8|3067.5|3054.8|17
1693991700000|2023-09-06 09:15:00|3066|3055.5|3066|3054.8|3066|3057.5|3066|3054.8|2
1693992000000|2023-09-06 09:20:00|3065.8|3055|3065|3052.5|3065.8|3055|3062.8|3052|2
1693992300000|2023-09-06 09:25:00|3066|3052.3|3066|3055|3066|3055|3066|3052.3|5
1693992600000|2023-09-06 09:30:00|3065.5|3054.5|3066|3054.5|3066|3054.5|3065.5|3054.5|4
1693992900000|2023-09-06 09:35:00|3065.8|3052.8|3064.5|3052.8|3065.8|3052.8|3064.5|3052.8|7
1693993200000|2023-09-06 09:40:00|3064.3|3053|3061.5|3051.5|3064.3|3053|3061.5|3051.5|12
1693993500000|2023-09-06 09:45:00|3063.5|3053.5|3064.3|3051.5|3066|3053.5|3063.5|3051.5|11
1693993800000|2023-09-06 09:50:00|3062.5|3050.5|3065|3051.5|3067|3051.8|3062.5|3050.5|15
1693994100000|2023-09-06 09:55:00||3051.8||3052||3053.5||3051.8|0
1693994400000|2023-09-06 10:00:00||3052.3||3054.5||3056.5||3052.3|2
1693994700000|2023-09-06 10:05:00|3067.3|3057|3067.3|3057.3|3067.3|3057.3|3067.3|3057|11
1693995000000|2023-09-06 10:10:00|||||||||1
1693995300000|2023-09-06 10:15:00|3069.5|3057|3069.5|3057|3069.5|3057|3069.5|3057|1
1693995600000|2023-09-06 10:20:00|3069.3|3055.5|3068|3052.3|3069.3|3055.5|3068|3052.3|4
1693995900000|2023-09-06 10:25:00|3067.8|3052|3067.5|3052|3067.8|3052|3067.5|3051.8|0
1693996200000|2023-09-06 10:30:00|3068.3|3052.3|3069.3|3055|3069.3|3055|3068.3|3052.3|0
1693996500000|2023-09-06 10:35:00|3064.5|3056.5|3069.3|3059.5|3069.3|3059.5|3064.5|3055.5|1
1693996800000|2023-09-06 10:40:00|3072|3061.5|3071.5|3061.5|3073.5|3063.5|3071.5|3059.5|25
1693997100000|2023-09-06 10:45:00|3073.5|3059.5|3075.5|3064.5|3077.5|3064.5|3071.5|3059|15
1693997400000|2023-09-06 10:50:00|3074.5|3065|3075.5|3065.3|3075.5|3066.5|3074.5|3065|2
1693997700000|2023-09-06 10:55:00|3074.5|3065|3074.5|3063|3074.5|3065|3074.5|3063|27
1693998000000|2023-09-06 11:00:00|3073.5|3064.5|3080|3067.5|3080|3067.5|3073.5|3061.5|4
1693998300000|2023-09-06 11:05:00|3079.5|3066.5|3079.5|3066.5|3079.5|3066.5|3079.5|3066.5|6
1693998600000|2023-09-06 11:10:00|3080|3067.8|3084.5|3070.5|3085|3070.5|3080|3067.8|0
1693998900000|2023-09-06 11:15:00|3087.5|3071.5|3084.5|3074.5|3087.8|3075.3|3084.5|3071.5|10
1693999200000|2023-09-06 11:20:00|3087.5|3073.8|3081.5|3069.3|3087.5|3075.3|3081.5|3067.8|37
1693999500000|2023-09-06 11:25:00||3069.5||3069.5||3069.5||3069.5|0
1693999800000|2023-09-06 11:30:00||3070||3070.3||3070.3||3070|0
1694000100000|2023-09-06 11:35:00|3084.5|3070.5|3083.8|3070.3|3084.5|3070.5|3083.8|3070.3|1
1694000400000|2023-09-06 11:40:00||3070.5||3071.3||3071.3||3069.8|0
1694000700000|2023-09-06 11:45:00|3083.5|3070.8|3083.5|3070.3|3083.5|3070.8|3083.5|3070|0
1694001000000|2023-09-06 11:50:00|3083.8|3070|3079.5|3068.3|3083.8|3070|3079.5|3068|1
1694001300000|2023-09-06 11:55:00|3079.3|3067.8|3077.5|3065.3|3079.3|3068|3077.5|3063.8|0
1694001600000|2023-09-06 12:00:00|3077.3|3066.8|3082|3067.3|3082|3069.5|3077.3|3066.8|0
1694001900000|2023-09-06 12:05:00|3081.8|3067.5|3082|3071.5|3082|3071.5|3079.5|3067|5
1694002200000|2023-09-06 12:10:00|3083.8|3072|3083.8|3071.8|3083.8|3072|3083.8|3071.5|0
1694002800000|2023-09-06 12:20:00|3083.5||3083.5||3083.5||3083.5||0
1694003100000|2023-09-06 12:25:00|3083.3|3071.5|3083.5|3069.5|3083.5|3071.5|3083.3|3069.5|2
1694003400000|2023-09-06 12:30:00|3083.3|3069.8|3083.3|3071.3|3083.3|3071.5|3083.3|3069.8|0
1694003700000|2023-09-06 12:35:00|3083.5|3071|3081.5|3067.5|3083.5|3071|3080.8|3067.5|0
1694004000000|2023-09-06 12:40:00|3083|3068.5|3082.5|3068.8|3083.5|3069.3|3082.5|3068.5|0
1694004300000|2023-09-06 12:45:00|3082|3068|3081.8|3069.5|3082|3069.5|3081.3|3067.5|1
1694004600000|2023-09-06 12:50:00|3082|3069.8|3082|3070.5|3082|3070.5|3082|3069.8|1
1694004900000|2023-09-06 12:55:00||3070.8||3071.5||3071.5||3070.5|0
1694005200000|2023-09-06 13:00:00|3083.5||3083.5||3083.5||3083.5||1
1694005500000|2023-09-06 13:05:00|3084.5|3075.5|3086|3075.5|3086|3075.5|3084.5|3075.5|2
1694005800000|2023-09-06 13:10:00|3085.8|3074.8|3086|3073.8|3086|3074.8|3085.8|3072|0
1694006100000|2023-09-06 13:15:00|3085.8|3074|3085.5|3074|3085.8|3074|3085.5|3074|0
1694006400000|2023-09-06 13:20:00||3073.8||3071.5||3073.8||3071.5|0
1694006700000|2023-09-06 13:25:00|3085.3|3070.3|3084.5|3070.8|3085.3|3070.8|3082.3|3068.5|1
1694007000000|2023-09-06 13:30:00|3085.5|3071|3083.3|3067.3|3085.5|3071|3082.8|3067.3|0
1694007300000|2023-09-06 13:35:00|3082.5|3066.8|3083.5|3071.5|3083.5|3071.5|3082.3|3066.5|1
1694007600000|2023-09-06 13:40:00|3083.3|3073.5|3083.5|3067.3|3083.5|3073.5|3081.8|3065.8|5
1694007900000|2023-09-06 13:45:00|3082.8|3067.5|3082.8|3067.5|3082.8|3067.8|3082.8|3067.3|0
1694008200000|2023-09-06 13:50:00|3083.3|3067|3082.5|3067.3|3083.3|3067.3|3082.5|3067|0
1694008500000|2023-09-06 13:55:00|3082|3067|3081.5|3056.5|3082|3067|3080.3|3056.5|2
1694008800000|2023-09-06 14:00:00|3082.5|3066.5|3082.5|3066.5|3082.5|3066.5|3082.5|3066.5|0
1694009400000|2023-09-06 14:10:00|3083|3067.5|3083|3067.8|3083|3067.8|3083|3067.5|4
1694009700000|2023-09-06 14:15:00|3082.5|3068.5|3082.5|3068.5|3082.5|3068.5|3082.5|3068.5|1
1694070900000|2023-09-07 07:15:00|3082.5||3082.5||3082.5||3082.5||0
1694072100000|2023-09-07 07:35:00|3083.5|3067.3|3079.3|3061.3|3083.5|3067.5|3079.3|3061.3|10
1694072400000|2023-09-07 07:40:00|3077|3059|3070.3|3058.5|3077|3061.5|3069|3054.5|42
1694072700000|2023-09-07 07:45:00|3069|3058.8|3075.5|3064.5|3081.3|3066.8|3069|3058.8|25
1694073000000|2023-09-07 07:50:00|3079|3064.3|3074.8|3061.8|3080.5|3065.5|3074.5|3061.8|24
1694073300000|2023-09-07 07:55:00|3074.5|3062|3074.5|3060|3074.5|3063.5|3074.5|3058.5|15
1694073600000|2023-09-07 08:00:00|3075|3061.5|3072.8|3058.8|3075|3062.5|3072.8|3058.8|21
1694073900000|2023-09-07 08:05:00|3072.5|3059.5|3069.5|3058.5|3072.5|3061.5|3066.8|3056.5|31
1694074200000|2023-09-07 08:10:00|3069.8|3059.5|3066.5|3052.5|3069.8|3061.5|3065.3|3049.5|42
1694074500000|2023-09-07 08:15:00|3066.3|3051.5|3057.3|3045.5|3066.3|3051.5|3057.3|3043.8|23
1694074800000|2023-09-07 08:20:00|3057|3044.5|3057.3|3043.8|3057.3|3045.3|3049.5|3039.8|12
1694075100000|2023-09-07 08:25:00|3059.5|3045.8|3058.5|3046.8|3062.8|3054.3|3058.5|3045|14
1694075400000|2023-09-07 08:30:00|3058|3046.5|3057.5|3044.5|3058.3|3046.5|3057.3|3044|10
1694075700000|2023-09-07 08:35:00|3056.5|3042|3060.5|3045.5|3060.5|3045.5|3056|3041|9
1694076000000|2023-09-07 08:40:00|3061.8|3045.8|3064.3|3050.3|3064.3|3050.3|3061|3045.5|0
1694076300000|2023-09-07 08:45:00|3065.5|3050|3068|3052.3|3068.3|3053.5|3065.5|3050|0
1694076600000|2023-09-07 08:50:00|3067.8|3052.5|3064.3|3051.8|3067.8|3053.5|3064.3|3051.8|5
1694076900000|2023-09-07 08:55:00|3064|3052|3063.5|3050.3|3064|3052|3063.5|3050.3|5
1694077200000|2023-09-07 09:00:00|3065.5|3050|3065.5|3052.5|3065.5|3052.5|3065.5|3050|0
1694077500000|2023-09-07 09:05:00|3065.3|3050.5|3067.5|3053.5|3067.5|3053.5|3064.5|3050.5|5
1694077800000|2023-09-07 09:10:00|3067.3|3052.8|3060|3048.8|3067.3|3052.8|3060|3048.8|20
1694078100000|2023-09-07 09:15:00|3063.5|3049|3064.5|3049.8|3064.5|3053.8|3062.5|3049|8
1694078400000|2023-09-07 09:20:00|3064.3|3049.3|3064.5|3051|3064.5|3051|3064.3|3049.3|0
1694078700000|2023-09-07 09:25:00||3050.5||3055.3||3055.3||3049.5|0
1694079000000|2023-09-07 09:30:00|3068.8|3055.5|3072.8|3058|3072.8|3061.5|3068.8|3055.5|50
1694079300000|2023-09-07 09:35:00|3074.5|3058.5|3075|3063.8|3075|3063.8|3074.5|3058.5|31
1694079600000|2023-09-07 09:40:00|3078.8|3064.5|3078.8|3064.5|3078.8|3067.5|3078.8|3063.5|13
1694079900000|2023-09-07 09:45:00|3082.8|3064.8|3080.8|3066.8|3082.8|3068.3|3079.5|3064.8|3
1694080200000|2023-09-07 09:50:00|3080.5|3066.5|3077.5|3063.3|3080.5|3066.5|3077.3|3063.3|2
1694080500000|2023-09-07 09:55:00|3077.8|3063.5|3077.3|3063.3|3078|3063.5|3077.3|3063.3|0
1694080800000|2023-09-07 10:00:00|3077.5|3063.5|3077.3|3061.5|3078|3066.5|3077.3|3061.5|1
1694081100000|2023-09-07 10:05:00|3078|3061.8|3078|3063.8|3078|3063.8|3077|3061.8|0
1694081400000|2023-09-07 10:10:00|3078.3|3064|3076|3062|3078.3|3064|3075.8|3062|0
1694081700000|2023-09-07 10:15:00|3076.3|3061.5|3075.8|3061.5|3076.3|3062|3073.5|3061.5|0
1694082000000|2023-09-07 10:20:00|3076.5|3062.3|3075.8|3061.8|3077.8|3063.5|3075.8|3061.8|0
1694082300000|2023-09-07 10:25:00|3075.5|3061.5|3074.8|3061.5|3075.8|3061.5|3074.8|3061.5|0
1694082600000|2023-09-07 10:30:00|3074.5|3058.5|3072.5|3059.3|3074.5|3059.3|3072.5|3058.5|3
1694082900000|2023-09-07 10:35:00|3074.5|3060|3074.5|3060.3|3074.5|3060.5|3074.5|3058.8|0
1694083200000|2023-09-07 10:40:00|3077|3060.5|3076.3|3062.3|3077.5|3063.3|3076|3060.5|0
1694083500000|2023-09-07 10:45:00|3076|3062|3073.3|3059.3|3076|3062|3073.3|3059.3|1
1694083800000|2023-09-07 10:50:00|3073.5|3059|3070|3058|3073.5|3059|3069.3|3058|3
1694084100000|2023-09-07 10:55:00|3069.5|3056.3|3072.8|3058.3|3072.8|3058.3|3068.5|3054.5|0
1694084400000|2023-09-07 11:00:00|3072.5|3058|3069.5|3055.5|3072.8|3058|3069.5|3054.8|0
1694084700000|2023-09-07 11:05:00|3069|3055.3|3069.5|3055.3|3069.5|3055.5|3069|3054.5|10
1694085000000|2023-09-07 11:10:00|3069.3||3069.3||3069.3||3069.3||0
1694085300000|2023-09-07 11:15:00|3069|3054.5|3069.3|3054.8|3069.3|3054.8|3067.5|3053.8|1
1694085600000|2023-09-07 11:20:00|3069|3054.5|3064.5|3050.8|3069|3054.5|3064.5|3050.8|0
1694085900000|2023-09-07 11:25:00|3064.3|3050.5|3062.8|3049.3|3065|3050.8|3062.5|3049.3|13
1694086200000|2023-09-07 11:30:00|3063.3|3048.5|3057|3045|3063.3|3048.5|3055.5|3042|3
1694086500000|2023-09-07 11:35:00|3056.8|3042.8|3054|3039.8|3056.8|3042.8|3053.8|3039.8|10
1694086800000|2023-09-07 11:40:00|3053.8|3038.3|3044.5|3031.8|3054|3038.3|3040.8|3031.5|7
1694087100000|2023-09-07 11:45:00|3047|3032|3043|3029.5|3047|3035|3042.5|3029.5|7
1694087400000|2023-09-07 11:50:00|3042.8|3031.5|3034.5|3019.5|3042.8|3031.5|3028.8|3019.3|8
1694087700000|2023-09-07 11:55:00|3034.3|3019.3|3037.5|3021.8|3041.8|3029|3034|3018.3|19
1694088000000|2023-09-07 12:00:00|3037.3|3021.5|3036.5|3022|3037.8|3023.5|3032.5|3020.5|1
1694088300000|2023-09-07 12:05:00|3035.8|3022.8|3041.3|3027.5|3041.5|3027.8|3035.5|3022|25
1694088600000|2023-09-07 12:10:00|3041|3029.5|3037.3|3024|3041.3|3029.5|3037.3|3024|8
1694088900000|2023-09-07 12:15:00|3035.5|3023.5|3035.5|3022.3|3035.5|3023.5|3035.5|3022|0
1694089200000|2023-09-07 12:20:00|3037.3|3022.5|3037|3024.5|3037.3|3024.8|3037|3022.5|2
1694089500000|2023-09-07 12:25:00|3034.5|3024.8|3039.5|3028.5|3039.8|3028.5|3034.5|3024.8|12
1694089800000|2023-09-07 12:30:00|3037.3|3027|3037.3|3023.5|3037.3|3027|3037.3|3023.5|10
1694090100000|2023-09-07 12:35:00|3037|3023.3|3036|3022|3037|3024|3035.3|3022|10
1694090400000|2023-09-07 12:40:00|3035.3|3021.3|3034.5|3020.5|3035.3|3021.3|3034.3|3020.3|5
1694090700000|2023-09-07 12:45:00|3034.3|3020.8|3034.3|3020.8|3034.3|3022.3|3034.3|3020.5|0
1694091000000|2023-09-07 12:50:00|3032.8|3020.5|3032.8|3018.5|3032.8|3020.5|3032.8|3018.5|41
1694091300000|2023-09-07 12:55:00|3032.5|3016.5|3023|3006.3|3032.5|3018.3|3018.5|3006.3|98
1694091600000|2023-09-07 13:00:00|3022.8|3006|3016.5|3001.8|3022.8|3006.5|3009.5|2996|26
1694091900000|2023-09-07 13:05:00|3016|3005.3|3019.5|3007.8|3019.5|3007.8|3015.5|3001.8|2
1694092200000|2023-09-07 13:10:00|3019|3008|3022.3|3012.5|3022.5|3012.5|3019|3007|73
1694092500000|2023-09-07 13:15:00|3023.8|3010.3|3025|3011.5|3025|3012.3|3021.5|3009.8|68
1694092800000|2023-09-07 13:20:00|3024.8|3011.8|3029.5|3019.5|3030.8|3019.5|3024.8|3011.5|63
1694093100000|2023-09-07 13:25:00|3030.5|3018.5|3034.3|3021.5|3034.3|3021.5|3029.5|3017.5|41
1694093400000|2023-09-07 13:30:00|3034.5|3022.5|3033.8|3021.5|3035.3|3022.5|3033.3|3021.5|1
1694093700000|2023-09-07 13:35:00|3033.5|3019.8|3029|3015.3|3033.5|3019.8|3029|3015.3|4
1694094000000|2023-09-07 13:40:00|3028.5|3014.8|3028.5|3013.5|3028.5|3015.5|3028.3|3013.5|13
1694094300000|2023-09-07 13:45:00|3028.3|3013.8|3024.5|3013.5|3028.3|3013.8|3024.5|3013.5|2
1694094600000|2023-09-07 13:50:00|3027|3013.8|3026.5|3015.5|3027.5|3015.5|3026.5|3013.5|0
1694094900000|2023-09-07 13:55:00|3031|3015|3029.5|3013.8|3031|3015|3028.8|3013.8|12
1694095200000|2023-09-07 14:00:00|3032.5|3009|3026.5|3009|3032.5|3009|3026.5|3009|1
1694095500000|2023-09-07 14:05:00|3026|3012.5|3026|3012.5|3026|3012.5|3026|3012.5|0
1694095800000|2023-09-07 14:10:00|3020.5|3009|3027.3|3006.5|3027.3|3010.5|3020.5|3002.5|16
1694096100000|2023-09-07 14:15:00|3027|3011.5|3022.5|3012.5|3027|3012.5|3022.5|3011.5|0
1694157300000|2023-09-08 07:15:00|3025.6|3015.6|3025.6|3015.6|3025.6|3015.6|3025.6|3015.6|0
1694158800000|2023-09-08 07:40:00|3026.6|3006.6|3025.6|3001.1|3026.6|3006.6|3025.6|3001.1|0
1694159100000|2023-09-08 07:45:00|3022.6|3001.6|3025.9|3011.9|3025.9|3015.4|3019.6|3001.6|36
1694159400000|2023-09-08 07:50:00|3028.6|3012.9|3027.9|3013.4|3029.6|3019.4|3026.9|3012.6|12
1694159700000|2023-09-08 07:55:00|3030.6|3015.6|3034.9|3019.9|3034.9|3021.4|3029.9|3015.6|1
1694160000000|2023-09-08 08:00:00|3033.9|3020.4|3032.4|3018.9|3033.9|3025.1|3032.4|3018.4|4
1694160300000|2023-09-08 08:05:00||3019.1||3022.6||3022.6||3018.4|0
1694160600000|2023-09-08 08:10:00|3034.9|3023.4|3041.6|3027.6|3041.6|3029.6|3034.9|3023.4|21
1694160900000|2023-09-08 08:15:00|3042.9|3028.1|3033.6|3024.9|3042.9|3028.6|3033.6|3024.9|2
1694161200000|2023-09-08 08:20:00|3038.6|3022.9|3034.4|3019.6|3038.6|3022.9|3034.4|3019.6|11
1694161500000|2023-09-08 08:25:00|3033.1|3019.4|3034.4|3020.1|3034.9|3020.1|3032.9|3016.9|1
1694161800000|2023-09-08 08:30:00|3033.9|3016.9|3030.9|3014.6|3033.9|3017.1|3025.1|3014.6|26
1694162100000|2023-09-08 08:35:00|3030.1|3014.9|3029.1|3015.9|3030.1|3015.9|3029.1|3014.9|0
1694162400000|2023-09-08 08:40:00|3028.9|3013.9|3029.1|3016.6|3029.1|3016.6|3028.9|3013.6|7
1694162700000|2023-09-08 08:45:00|3028.9|3014.1|3029.1|3014.9|3029.1|3015.1|3028.9|3014.1|10
1694163000000|2023-09-08 08:50:00||3015.1||3014.6||3015.4||3014.6|0
1694163300000|2023-09-08 08:55:00|3028.9|3014.4|3027.6|3014.6|3028.9|3014.6|3024.6|3014.1|10
1694163600000|2023-09-08 09:00:00|3029.1|3014.4|3029.1|3015.9|3029.1|3015.9|3029.1|3014.4|10
1694163900000|2023-09-08 09:05:00|3028.9|3015.4|3031.6|3017.3|3031.6|3017.8|3028.9|3014.4|7
1694164200000|2023-09-08 09:10:00|3030.3|3017.1|3030.3|3017.3|3030.3|3017.3|3030.3|3015.6|0
1694164500000|2023-09-08 09:15:00|3030.1|3014.8|3026.6|3014.8|3030.1|3014.8|3026.6|3014.8|2
1694164800000|2023-09-08 09:20:00|3024.3||3027.8||3028.3||3024.3||10
1694165400000|2023-09-08 09:30:00|3027.3||3027.3||3027.3||3027.3||3
1694165700000|2023-09-08 09:35:00|3026.3|3012.3|3021.3|3005.3|3026.3|3012.3|3021.3|3005.3|31
1694166000000|2023-09-08 09:40:00|3020.3|3004.1|3003.3|2994.6|3021.1|3004.1|3003.3|2994.3|79
1694166300000|2023-09-08 09:45:00|3010.6|2993.1|3009.3|2998.1|3013.1|2998.3|3003.3|2993.1|44
1694166600000|2023-09-08 09:50:00|3012.6|2997.3|3011.3|3000.1|3012.6|3000.6|3008.3|2997.3|14
1694166900000|2023-09-08 09:55:00|3010.8|3000.3|3010.8|2996.6|3010.8|3000.3|3010.8|2996.6|1
1694167200000|2023-09-08 10:00:00|3010.6|2997.3|2999.3|2989.6|3010.6|2997.3|2999.3|2989.6|35
1694167500000|2023-09-08 10:05:00|3002.3|2988.8|3001.1|2986.3|3002.3|2989.3|2998.3|2986.3|12
1694167800000|2023-09-08 10:10:00|3000.8|2984.3|3001.6|2985.6|3001.6|2985.6|2998.1|2984.3|2
1694168100000|2023-09-08 10:15:00|3001.8|2985.8|3006.3|2993.3|3006.3|2993.3|3001.6|2985.8|25
1694168400000|2023-09-08 10:20:00|3005.6||3006.3||3006.3||3005.6||2
1694168700000|2023-09-08 10:25:00|3006.1|2994.3|3006.3|2996.3|3006.3|2996.3|3006.1|2994.3|0
1694169000000|2023-09-08 10:30:00|3007.3|2998.3|3004.6|2989.8|3007.3|2998.3|3004.6|2989.8|4
1694169300000|2023-09-08 10:35:00|3004.3||3004.1||3005.1||3003.1||1
1694169600000|2023-09-08 10:40:00|3004.8|2990.3|3005.8|2991.1|3006.1|2991.1|3004.8|2990.3|0
1694169900000|2023-09-08 10:45:00||2991.6||2991.1||2991.6||2991.1|0
1694170200000|2023-09-08 10:50:00|3005.6|2990.6|3005.3|2989.8|3005.8|2990.6|2998.8|2989.8|1
1694170500000|2023-09-08 10:55:00|3006.3|2990.1|3006.3|2996.1|3006.3|2996.1|3006.3|2989.8|10
1694170800000|2023-09-08 11:00:00|3008.8|2996.3|3010.1|2997.1|3010.3|2997.1|3008.8|2996.3|11
1694171100000|2023-09-08 11:05:00|3010.3|2997.3|3011.3|2998.3|3011.3|2998.3|3010.3|2997.3|0
1694171400000|2023-09-08 11:10:00|3010.8|2998.6|3014.3|3000.8|3014.3|3001.8|3010.8|2998.6|25
1694171700000|2023-09-08 11:15:00|3014.1|3001.3|3020.1|3005.6|3020.1|3005.6|3013.8|3001.3|2
1694172000000|2023-09-08 11:20:00|3020.3|3006.3|3017.1|3005.6|3020.3|3006.3|3017.1|3005.6|4
1694172300000|2023-09-08 11:25:00|3017.3|3002.8|3017.3|3002.6|3017.3|3002.8|3017.3|3002.3|2
1694172900000|2023-09-08 11:35:00|3013.3|3002.8|3016.3|3006.3|3017.3|3006.3|3013.3|3002.8|1
1694173200000|2023-09-08 11:40:00|3017.3|3007.3|3020.3|3009.3|3020.3|3009.3|3017.3|3006.3|17
1694173500000|2023-09-08 11:45:00|3023.3|3010.3|3023.3|3010.3|3023.3|3010.3|3023.3|3010.3|4
1694173800000|2023-09-08 11:50:00|3024.3|3011.3|3025.8|3014.3|3026.3|3014.3|3024.3|3011.3|2
1694174100000|2023-09-08 11:55:00|3025.6||3025.3||3025.8||3025.3||1
1694174400000|2023-09-08 12:00:00|3027.8|3016.3|3027.8|3016.3|3027.8|3016.3|3027.8|3016.3|16
1694174700000|2023-09-08 12:05:00|3030.1|3018.3|3035.6|3023.6|3035.6|3023.6|3029.8|3018.3|48
1694175000000|2023-09-08 12:10:00|3035.3|3027.8|3037.3|3025.8|3038.3|3027.8|3033.3|3019.8|60
1694175300000|2023-09-08 12:15:00|3040.1|3030.3|3045.3|3031.8|3045.3|3031.8|3040.1|3026.3|16
1694175600000|2023-09-08 12:20:00|3046.3|3033.1|3046.8|3031.6|3050.3|3035.6|3046.3|3031.6|25
1694175900000|2023-09-08 12:25:00|3046.1|3030.8|3039.8|3025.3|3046.1|3031.3|3036.8|3021.6|62
1694176200000|2023-09-08 12:30:00|3040.3|3025.8|3040.3|3028.3|3040.3|3028.3|3040.3|3025.3|27
1694176500000|2023-09-08 12:35:00|3042.6|3028.6|3044.3|3029.8|3044.3|3029.8|3042.6|3028.6|20
1694176800000|2023-09-08 12:40:00|3044.6|3030.1|3046.1|3031.8|3046.1|3031.8|3044.6|3030.1|0
1694177100000|2023-09-08 12:45:00|3046.8|3032.1|3048.3|3036.1|3048.3|3036.1|3046.8|3032.1|1
1694177400000|2023-09-08 12:50:00|3051.3|3036.3|3054.6|3042.3|3061.8|3047.1|3051.3|3036.3|61
1694177700000|2023-09-08 12:55:00|3054.3|3041.8|3061.3|3046.6|3061.3|3046.6|3050.3|3041.3|63
1694178000000|2023-09-08 13:00:00|3062.1|3047.3|3071.8|3056.8|3071.8|3056.8|3061.8|3046.6|20
1694178300000|2023-09-08 13:05:00|3073.1|3057.1|3065.8|3053.1|3073.3|3060.6|3065.8|3052.8|53
1694178600000|2023-09-08 13:10:00|3065.6|3051.1|3065.8|3049.8|3065.8|3051.6|3064.3|3049.3|20
1694178900000|2023-09-08 13:15:00|3066.1|3050.6|3064.8|3050.6|3066.1|3057.8|3064.8|3050.3|2
1694179200000|2023-09-08 13:20:00|3065.8|3050.3|3066.1|3051.8|3066.1|3052.6|3065.8|3050.3|1
1694179500000|2023-09-08 13:25:00|3065.1|3053.1|3064.8|3050.8|3065.1|3053.6|3064.8|3049.8|1
1694179800000|2023-09-08 13:30:00|3063.6|3050.6|3063.6|3049.8|3063.6|3051.3|3063.6|3048.8|0
1694180100000|2023-09-08 13:35:00||3050.6||3051.8||3052.1||3049.1|1
1694180400000|2023-09-08 13:40:00|3064.8|3051.6|3064.8|3052.8|3064.8|3052.8|3064.8|3051.6|5
1694180700000|2023-09-08 13:45:00|3066.1|3053.3|3066.8|3053.1|3067.1|3057.3|3066.1|3053.1|3
1694181000000|2023-09-08 13:50:00|3066.1|3052.6|3065.1|3052.8|3066.1|3052.8|3065.1|3052.6|0
1694181300000|2023-09-08 13:55:00|3064.8|3053.1|3065.1|3049.8|3065.1|3053.6|3060.6|3049.8|9
1694181600000|2023-09-08 14:00:00|3064.3|3016.6|3064.3|3032.3|3064.3|3032.3|3064.3|3016.6|0
1694181900000|2023-09-08 14:05:00|3065.3|3050.3|3065.3|3040.3|3065.3|3050.6|3065.3|3035.3|2
1694182200000|2023-09-08 14:10:00|3063.3|3040.6|3062.3|3050.3|3063.3|3050.3|3062.3|3040.6|0
1694182500000|2023-09-08 14:15:00|3065.8|3049.3|3065.8|3051.6|3065.8|3051.6|3065.8|3049.3|6
1694416500000|2023-09-11 07:15:00|3065.8|3051.6|3118.3|3085.3|3118.3|3085.6|3065.8|3051.6|0
1694416800000|2023-09-11 07:20:00|3090.1|3082.3|3090.1|3073.6|3110.3|3082.3|3090.1|3073.6|14
1694417100000|2023-09-11 07:25:00|3097.3|3067.3|3090.1|3068.3|3097.3|3068.6|3090.1|3067.3|10
1694417400000|2023-09-11 07:30:00|3096.8|3084.1|3091.3|3070.3|3112.3|3090.3|3090.1|3070.3|36
1694417700000|2023-09-11 07:35:00|3096.3|3071.3|3102.3|3092.6|3102.3|3092.6|3091.3|3071.3|48
1694418000000|2023-09-11 07:40:00|3102.1|3094.3|3093.3|3072.3|3103.3|3094.3|3091.3|3072.3|65
1694418300000|2023-09-11 07:45:00|3097.3|3072.6|3093.1|3081.6|3100.3|3088.3|3092.3|3072.6|127
1694418600000|2023-09-11 07:50:00|3092.8|3081.8|3097.1|3083.3|3100.1|3086.3|3090.8|3081.6|18
1694418900000|2023-09-11 07:55:00|3096.8|3082.6|3098.3|3083.1|3099.6|3083.1|3092.8|3082.3|18
1694419200000|2023-09-11 08:00:00|3097.3||3093.3||3098.3||3093.3||10
1694419500000|2023-09-11 08:05:00|3097.3|3083.3|3100.3|3087.3|3100.8|3087.3|3097.3|3083.3|10
1694419800000|2023-09-11 08:10:00|3098.8|3083.6|3088.3|3075.6|3099.3|3085.3|3088.3|3075.6|51
1694420100000|2023-09-11 08:15:00|3093.1|3076.3|3084.1|3072.6|3093.1|3076.8|3084.1|3072.6|22
1694420400000|2023-09-11 08:20:00|3087.8|3072.3|3083.1|3071.3|3087.8|3072.3|3080.3|3071.3|12
1694420700000|2023-09-11 08:25:00|3082.3|3067.8|3079.6|3068.8|3082.8|3068.8|3078.3|3066.1|14
1694421000000|2023-09-11 08:30:00|3080.3||3083.1||3083.1||3080.3||0
1694421300000|2023-09-11 08:35:00|3083.3|3069.3|3084.3|3069.8|3084.3|3070.1|3083.1|3069.3|11
1694421600000|2023-09-11 08:40:00|3085.3|3073.1|3085.3|3071.3|3085.3|3073.1|3085.3|3071.3|0
1694421900000|2023-09-11 08:45:00|3086.3|3072.3|3088.3|3074.3|3088.3|3074.3|3086.3|3072.3|0
1694422200000|2023-09-11 08:50:00|3090.6|3074.6|3085.6|3072.3|3090.6|3076.3|3085.3|3072.3|19
1694422500000|2023-09-11 08:55:00|3085.1|3071.8|3082.6|3071.8|3085.1|3071.8|3082.3|3071.8|0
1694422800000|2023-09-11 09:00:00|3079.6|3066.6|3078.8|3064.8|3082.3|3068.8|3075.8|3064.3|23
1694423100000|2023-09-11 09:05:00|3078.1|3064.1|3076.1|3062.3|3078.1|3064.1|3076.1|3062.3|0
1694423400000|2023-09-11 09:10:00|3075.1|3061.3|3076.3|3062.3|3076.6|3062.3|3068.8|3060.3|0
1694423700000|2023-09-11 09:15:00|3075.3|3061.6|3070.1|3056.1|3075.3|3062.3|3070.1|3056.1|1
1694424000000|2023-09-11 09:20:00|3068.8|3055.1|3072.1|3058.1|3072.8|3063.3|3064.6|3055.1|15
1694424300000|2023-09-11 09:25:00|3071.8|3057.3|3072.1|3058.6|3072.6|3058.6|3071.3|3057.3|2
1694424600000|2023-09-11 09:30:00|3066.8|3061.3|3078.3|3064.1|3079.3|3064.8|3066.8|3061.3|5
1694424900000|2023-09-11 09:35:00|3078.8|3064.3|3080.1|3066.1|3080.3|3066.1|3076.6|3062.8|4
1694425200000|2023-09-11 09:40:00|3079.8|3065.3|3078.3|3064.3|3079.8|3065.3|3078.3|3064.3|1
1694425500000|2023-09-11 09:45:00|3080.1|3064.6|3081.3|3067.6|3081.6|3067.6|3079.8|3064.3|0
1694425800000|2023-09-11 09:50:00|3081.6|3068.3|3083.3|3071.1|3084.3|3071.1|3081.6|3067.6|0
1694426100000|2023-09-11 09:55:00|3083.8|3071.3|3083.8|3072.1|3083.8|3072.1|3083.3|3071.3|0
1694426400000|2023-09-11 10:00:00|3084.3|3071.8|3083.8|3067.6|3084.3|3071.8|3083.6|3067.6|13
1694426700000|2023-09-11 10:05:00|3084.8|3067.8|3085.8|3069.6|3085.8|3069.6|3084.8|3067.6|0
1694427000000|2023-09-11 10:10:00|3086.1|3069.8|3088.6|3072.1|3088.6|3072.1|3086.1|3069.6|0
1694427300000|2023-09-11 10:15:00|3088.3||3088.6||3088.6||3088.3||0
1694427600000|2023-09-11 10:20:00|3088.3|3071.8|3085.8|3069.6|3088.3|3071.8|3085.1|3069.6|0
1694427900000|2023-09-11 10:25:00|3085.6|3069.3|3085.1|3069.3|3085.8|3069.3|3084.1|3068.3|0
1694428200000|2023-09-11 10:30:00||3069.6||3069.8||3069.8||3069.6|0
1694428500000|2023-09-11 10:35:00|3086.3|3070.1|3088.3|3071.8|3088.3|3071.8|3086.3|3070.1|1
1694428800000|2023-09-11 10:40:00||3072.1||3073.3||3073.3||3072.1|0
1694429100000|2023-09-11 10:45:00||3073.6||3073.8||3074.6||3073.3|0
1694429400000|2023-09-11 10:50:00|3086.6|3072.1|3085.1|3068.8|3086.6|3072.1|3084.1|3068.8|0
1694429700000|2023-09-11 10:55:00|3084.6|3068.6|3084.3|3073.3|3085.1|3073.3|3084.3|3068.3|0
1694430000000|2023-09-11 11:00:00|3084.6|3069.8|3084.6|3068.8|3086.3|3070.1|3084.6|3068.8|3
1694430300000|2023-09-11 11:05:00|3085.8|3069.6|3085.8|3069.8|3086.8|3070.6|3085.6|3069.6|0
1694430600000|2023-09-11 11:10:00|3086.3|3069.6|3087.3|3071.1|3087.3|3071.1|3085.6|3069.6|0
1694430900000|2023-09-11 11:15:00|3087.1|3070.8|3084.1|3067.8|3087.3|3070.8|3083.8|3067.8|0
1694431200000|2023-09-11 11:20:00|3083.8|3067.1|3081.3|3065.3|3083.8|3067.3|3081.3|3065.3|0
1694431500000|2023-09-11 11:25:00|3081.8|3065.6|3080.1|3064.3|3082.6|3066.3|3079.8|3063.8|0
1694431800000|2023-09-11 11:30:00|3079.8|3064.1|3076.6|3060.6|3079.8|3064.1|3076.3|3060.6|0
1694432100000|2023-09-11 11:35:00|3077.1|3060.8|3080.1|3063.8|3080.1|3063.8|3076.6|3060.8|0
1694432400000|2023-09-11 11:40:00|3080.6|3064.1|3081.6|3066.3|3081.6|3066.3|3079.8|3063.8|0
1694432700000|2023-09-11 11:45:00|3081.1|3066.6|3083.1|3066.8|3083.1|3066.8|3080.6|3066.6|0
1694433000000|2023-09-11 11:50:00|3083.3|3066.6|3084.3|3068.6|3084.3|3068.6|3081.8|3066.6|0
1694433300000|2023-09-11 11:55:00|3085.6|3069.3|3083.1|3067.6|3085.6|3069.3|3083.1|3067.6|0
1694433600000|2023-09-11 12:00:00|3082.8|3066.6|3081.1|3066.6|3082.8|3066.6|3080.8|3066.6|0
1694433900000|2023-09-11 12:05:00|3080.3||3080.1||3080.6||3080.1||0
1694434200000|2023-09-11 12:10:00|3079.8|3066.3|3079.6|3063.6|3079.8|3066.3|3078.6|3062.8|3
1694434500000|2023-09-11 12:15:00|3078.6|3062.6|3077.3|3062.3|3078.6|3063.6|3077.1|3061.6|0
1694434800000|2023-09-11 12:20:00|3077.8|3061.8|3076.8|3062.1|3079.3|3063.1|3075.6|3061.6|5
1694435100000|2023-09-11 12:25:00|3077.1|3062.3|3078.6|3062.3|3078.6|3062.3|3077.1|3062.3|0
1694435400000|2023-09-11 12:30:00|3078.3|3062.6|3078.6|3068.3|3078.6|3068.3|3078.1|3062.3|0
1694435700000|2023-09-11 12:35:00|3082.1|3068.6|3082.8|3070.3|3083.8|3070.3|3082.1|3068.6|1
1694436000000|2023-09-11 12:40:00|3082.3|3068.1|3082.1|3066.3|3082.8|3068.1|3082.1|3066.3|0
1694436300000|2023-09-11 12:45:00|3081.8|3066.1|3081.3|3065.1|3082.1|3066.1|3080.8|3065.1|31
1694436600000|2023-09-11 12:50:00|3080.8|3064.8|3078.3|3062.8|3080.8|3069.3|3078.3|3062.6|0
1694436900000|2023-09-11 12:55:00|3078.1|3063.1|3074.3|3060.6|3078.1|3063.6|3074.3|3060.3|0
1694437200000|2023-09-11 13:00:00||3060.8||3060.6||3061.8||3060.3|11
1694437500000|2023-09-11 13:05:00|3076.3|3059.6|3077.8|3061.3|3077.8|3061.3|3076.3|3059.6|0
1694437800000|2023-09-11 13:10:00|3077.6|3061.1|3075.1|3059.8|3077.8|3061.3|3075.1|3059.8|0
1694438100000|2023-09-11 13:15:00|3074.8|3059.1|3061.1|3046.3|3074.8|3062.3|3060.1|3046.3|39
1694438400000|2023-09-11 13:20:00|3057.8|3042.1|3053.1|3036.8|3057.8|3042.1|3047.8|3030.3|1
1694438700000|2023-09-11 13:25:00|3052.6|3036.1|3049.1|3033.1|3052.6|3036.1|3048.1|3031.6|20
1694439000000|2023-09-11 13:30:00|3049.3|3033.3|3040.3|3028.6|3049.8|3033.3|3040.3|3027.3|11
1694439300000|2023-09-11 13:35:00|3038.6|3023.6|3034.3|3021.1|3038.6|3023.6|3029.8|3013.1|39
1694439600000|2023-09-11 13:40:00|3033.8|3021.3|3038.8|3022.6|3038.8|3022.6|3029.3|3017.6|4
1694439900000|2023-09-11 13:45:00|3037.8|3021.8|3028.8|3012.8|3038.3|3022.3|3027.8|3011.6|23
1694440200000|2023-09-11 13:50:00|3027.8|3013.3|3024.6|3009.3|3029.6|3013.8|3024.3|3008.8|50
1694440500000|2023-09-11 13:55:00|3027.1|3009.8|3070.3|3019.3|3070.3|3019.3|3027.1|3009.3|64
1694440800000|2023-09-11 14:00:00|3084.3|3020.3|3061.3|3020.3|3084.3|3020.3|3061.3|3020.3|0
1694441100000|2023-09-11 14:05:00|3060.3|3021.3|3039.3|3021.3|3060.3|3021.3|3039.3|3021.3|10
1694441400000|2023-09-11 14:10:00|3039.1||3036.3||3039.1||3036.3||0
1694441700000|2023-09-11 14:15:00||3023.3||3021.3||3023.3||3021.3|2
1694502900000|2023-09-12 07:15:00|3036.3|3021.3|3036.3|3021.3|3036.3|3021.3|3036.3|3021.3|0
1694505600000|2023-09-12 08:00:00|3041.3|3027.6|3040.6|3024.8|3043.6|3033.3|3040.6|3024.8|1
1694505900000|2023-09-12 08:05:00|3041.8|3025.1|3040.3|3024.3|3042.6|3026.1|3031.8|3023.3|5
1694506200000|2023-09-12 08:10:00|3039.8|3023.1|3026.3|3015.8|3039.8|3023.1|3026.3|3014.6|1
1694506500000|2023-09-12 08:15:00|3030.3|3016.1|3021.3|3007.3|3030.3|3016.1|3021.3|3007.3|24
1694506800000|2023-09-12 08:20:00|3020.6|3007.1|3017.6|3001.1|3020.6|3010.3|3014.3|2998.3|26
1694507100000|2023-09-12 08:25:00|3017.3|3001.3|3006.3|2995.3|3017.3|3001.6|3006.3|2993.1|50
1694507400000|2023-09-12 08:30:00|3003.3|2992.3|3006.3|2997.3|3006.3|2997.3|3003.3|2992.3|112
1694507700000|2023-09-12 08:35:00|3006.1|2997.6|3007.8|2996.3|3009.8|2998.3|3006.1|2992.3|65
1694508000000|2023-09-12 08:40:00|3006.6|2992.3|3000.3|2986.3|3006.6|2992.3|2999.6|2983.8|61
1694508300000|2023-09-12 08:45:00|3002.8|2986.6|3002.3|2986.6|3007.6|2993.3|3002.3|2986.3|20
1694508600000|2023-09-12 08:50:00|3003.1|2986.8|3003.3|2989.8|3003.3|2989.8|3000.8|2986.8|248
1694508900000|2023-09-12 08:55:00|3001.3|2990.1|3010.3|2994|3010.3|2994|2999.3|2989.5|24
1694509200000|2023-09-12 09:00:00|3010.5|2994.3|3004.5|2988.8|3010.8|2995|3002.8|2987.8|129
1694509500000|2023-09-12 09:05:00|3007.5|2990.8|3010.3|2996.5|3010.3|3001|3007.5|2988.8|46
1694509800000|2023-09-12 09:10:00|3011|2996.8|3008|2993|3011|2997.5|3007.5|2992.3|20
1694510100000|2023-09-12 09:15:00|3009|2993.8|3012.5|2997.3|3013.3|2997.3|3009|2993.5|0
1694510400000|2023-09-12 09:20:00|3011.5|2997.5|3010.3|2996.5|3012|2997.8|3009.5|2995.3|0
1694510700000|2023-09-12 09:25:00|3010.5|2996.8|3018|3004.5|3018|3004.5|3010.5|2996.5|3
1694511000000|2023-09-12 09:30:00|3018.3|3004.8|3020|3006.8|3020.5|3007|3018.3|3004.8|23
1694511300000|2023-09-12 09:35:00|3020.5|3007|3022.8|3009|3022.8|3009.3|3020.5|3007|1
1694511600000|2023-09-12 09:40:00|3023.5|3010.5|3023|3009|3023.5|3011|3023|3009|0
1694511900000|2023-09-12 09:45:00|3022.5|3010|3022.5|3010.5|3022.5|3010.5|3022.5|3010|65
1694512200000|2023-09-12 09:50:00||3010||3010.3||3010.3||3010|0
1694512500000|2023-09-12 09:55:00|3026.5|3014.5|3034.5|3020.8|3034.5|3022.3|3026.5|3014.5|26
1694512800000|2023-09-12 10:00:00|3035.3|3021.5|3045.5|3032|3045.5|3032|3035.3|3021.5|1
1694513100000|2023-09-12 10:05:00|3046|3032.3|3049.5|3039.8|3050|3039.8|3045.5|3032.3|36
1694513400000|2023-09-12 10:10:00|3050.5|3041.5|3054.5|3041|3054.5|3042|3048.5|3039.3|74
1694513700000|2023-09-12 10:15:00|3057.3|3042|3050.8|3037|3063.5|3049|3050.8|3035.5|5
1694514000000|2023-09-12 10:20:00|3051|3037.8|3050.8|3036.8|3054.5|3040.3|3050.8|3036.8|34
1694514300000|2023-09-12 10:25:00|3052.5|3038.3|3050.5|3036.5|3052.5|3038.3|3050.5|3036.5|0
1694514600000|2023-09-12 10:30:00|3052.5|3036.8|3052.3|3038.3|3054.3|3039.8|3052.3|3036.8|1
1694514900000|2023-09-12 10:35:00|3054.3|3038.5|3054.3|3040|3054.3|3040|3054.3|3038.5|0
1694515200000|2023-09-12 10:40:00|3054.5|3040.3|3053.8|3040|3054.5|3040.3|3053.8|3038.8|30
1694515500000|2023-09-12 10:45:00|3053.3|3039.3|3042.3|3026.3|3053.3|3041|3042.3|3026.3|80
1694515800000|2023-09-12 10:50:00|3042.8|3026.5|3044.5|3028.3|3044.5|3028.3|3041|3026.5|40
1694516100000|2023-09-12 10:55:00|3043.8|3028|3043.8|3028|3043.8|3028|3043.8|3028|0
1694516400000|2023-09-12 11:00:00|3043.3|3027.3|3041.5|3025.8|3043.3|3027.3|3040.5|3025.5|0
1694516700000|2023-09-12 11:05:00|3041.3|3025.5|3044.5|3028.3|3044.5|3028.3|3040.8|3025.3|0
1694517000000|2023-09-12 11:10:00|3044.3|3028|3042|3025.5|3044.5|3028|3039.8|3024|0
1694517300000|2023-09-12 11:15:00|3041.5|3025.8|3041.3|3027|3042|3027.8|3041|3024.8|0
1694517600000|2023-09-12 11:20:00|3040.8|3026.8|3038|3023.8|3040.8|3026.8|3037|3023|0
1694517900000|2023-09-12 11:25:00|3035|3022.3|3031.5|3015.5|3035|3022.3|3029.5|3014.5|57
1694518200000|2023-09-12 11:30:00||3015||3016.3||3016.5||3015|43
1694518500000|2023-09-12 11:35:00|3025|3016|3035.5|3021|3035.5|3021|3025|3015.8|11
1694518800000|2023-09-12 11:40:00|3036.8|3018|3031.3|3015|3036.8|3018|3031|3015|7
1694519100000|2023-09-12 11:45:00|3031|3014.8|3030.8|3020.5|3032|3020.5|3022.5|3011|8
1694519400000|2023-09-12 11:50:00|3028.8|3015.8|3026|3010.8|3028.8|3015.8|3025|3010|7
1694519700000|2023-09-12 11:55:00|3026.3|3011|3024.5|3012.3|3026.3|3012.8|3024.5|3010.8|0
1694520000000|2023-09-12 12:00:00|3028.3|3012.8|3028.3|3012.5|3028.8|3014.5|3028.3|3010.5|10
1694520300000|2023-09-12 12:05:00|3028.5|3012.8|3028.3|3013|3029|3013|3028.3|3012.5|0
1694520600000|2023-09-12 12:10:00|3027.8|3013.3|3031|3015|3031.5|3015|3027.8|3013.3|0
1694520900000|2023-09-12 12:15:00|3030.8|3015.3|3030.5|3014.8|3031|3017|3030.5|3014.8|0
1694521200000|2023-09-12 12:20:00|3029.8|3014|3029.8|3014.5|3030.3|3014.5|3028.8|3013.5|50
1694521500000|2023-09-12 12:25:00|3030|3014.8|3031|3014.8|3031|3016.3|3029.5|3014.8|12
1694521800000|2023-09-12 12:30:00|3030.8|3015|3029.5|3014.8|3030.8|3015.8|3029.5|3014.8|28
1694522100000|2023-09-12 12:35:00|3029|3013.8|3026.5|3011.5|3029|3013.8|3026.5|3011.5|0
1694522400000|2023-09-12 12:40:00|3026|3010|3018.5|3005.8|3026|3010|3018.5|3005.8|1
1694522700000|2023-09-12 12:45:00|3026.5|3005|3027|3010.5|3027|3012.5|3026.5|3004|1
1694523000000|2023-09-12 12:50:00|3026.5|3011|3026.5|3010.8|3027|3011.3|3026.5|3010.8|0
1694523300000|2023-09-12 12:55:00|3026.3|3010.5|3024.5|3009|3026.3|3010.5|3024.5|3009|0
1694523600000|2023-09-12 13:00:00|3025.3|3008.8|3030|3013.8|3030|3013.8|3025.3|3008.8|0
1694523900000|2023-09-12 13:05:00|3029.8|3013|3027.5|3013.8|3029.8|3013.8|3027.5|3012|0
1694524200000|2023-09-12 13:10:00|3027.3|3013.5|3027.3|3013.5|3027.3|3013.5|3027.3|3013.5|0
1694524500000|2023-09-12 13:15:00|3027|3011.5|3023|3009|3027|3012.8|3023|3008.8|0
1694524800000|2023-09-12 13:20:00|3022.8|3010.5|3020.3|3005.8|3022.8|3010.5|3018.5|3004|0
1694525100000|2023-09-12 13:25:00|3019.5|3006|3019.5|3005.8|3019.5|3006.3|3013.8|3005.5|3
1694525400000|2023-09-12 13:30:00|3022.3|3006|3026.8|3010.8|3026.8|3010.8|3022.3|3005.5|0
1694525700000|2023-09-12 13:35:00|3026|3011|3024.5|3010|3026.8|3011.5|3024.5|3009|5
1694526000000|2023-09-12 13:40:00|3027|3010.3|3030.3|3015.8|3030.3|3015.8|3027|3010.3|50
1694526300000|2023-09-12 13:45:00|3030|3016|3029.8|3015.3|3030.5|3016|3021.5|3012.3|1
1694526600000|2023-09-12 13:50:00|3030.3|3016|3030.3|3016|3030.3|3016|3029.5|3015.8|0
1694526900000|2023-09-12 13:55:00|3030.5|3016.3|3030.8|3016.3|3031|3016.8|3030.5|3013.8|1
1694527200000|2023-09-12 14:00:00|3036|3005.5|3036|3006.5|3036|3006.5|3036|3005.5|0
1694527500000|2023-09-12 14:05:00|3034.5||3034.5||3035.5||3034.5||0
1694527800000|2023-09-12 14:10:00|3027.3|3008.5|3024.5|3007.3|3027.3|3008.5|3016.5|3006.5|15
1694528100000|2023-09-12 14:15:00|3020.5|3008.5|3020.5|3007.5|3020.5|3008.5|3020.5|3006.5|10
1694589300000|2023-09-13 07:15:00|3020.4|3007.4|3020.4|3007.4|3020.4|3007.4|3020.4|3007.4|0
1694590800000|2023-09-13 07:40:00|3018.4|2996.4|3014.4|2996.4|3018.4|2996.4|3010.2|2996.4|0
1694591100000|2023-09-13 07:45:00|3010.9|2946.4|3011.4|2994.7|3014.4|2996.4|3010.9|2946.4|20
1694591400000|2023-09-13 07:50:00|3011.7|2946.7|3019.4|3008.2|3021.9|3008.2|3011.4|2946.7|90
1694591700000|2023-09-13 07:55:00|3016.9|3006.4|3019.2|3003.9|3019.4|3006.7|3016.9|3003.9|0
1694592000000|2023-09-13 08:00:00|3018.9||3017.4||3018.9||3015.4||0
1694592300000|2023-09-13 08:05:00|3017.2|3003.7|3017.4|3000.7|3017.4|3003.7|3015.9|2998.7|20
1694592600000|2023-09-13 08:10:00|3014.9|3001.2|3016.4|3002.4|3017.4|3003.2|3014.4|3001.2|10
1694592900000|2023-09-13 08:15:00|3017.4|3004.4|3017.4|3005.9|3022.9|3011.4|3017.4|3000.9|18
1694593200000|2023-09-13 08:20:00|3017.2|3000.7|3012.4|2996.4|3017.4|3000.7|3005.4|2996.4|80
1694593500000|2023-09-13 08:25:00|3012.2|2996.2|3004.4|2982.4|3012.4|2996.9|2991.9|2976.4|1
1694593800000|2023-09-13 08:30:00|3003.4|2987.2|3002.7|2987.4|3003.4|2987.4|3002.2|2982.4|2
1694594100000|2023-09-13 08:35:00|3002.2|2986.7|2998.4|2986.7|3002.2|2986.7|2998.4|2986.7|18
1694594400000|2023-09-13 08:40:00|2997.4|2986.4|2996.2|2980.4|2998.2|2986.4|2993.7|2978.4|46
1694594700000|2023-09-13 08:45:00|2995.9|2980.2|2992.9|2979.4|2995.9|2980.2|2992.2|2979.2|1
1694595000000|2023-09-13 08:50:00|2993.2|2975.4|2985.4|2969.9|2993.2|2975.4|2984.9|2969.7|47
1694595300000|2023-09-13 08:55:00|2985.2|2969.4|2979.2|2969.7|2985.4|2969.9|2979.2|2969.4|5
1694595600000|2023-09-13 09:00:00|2980.2|2968.4|2976.7|2964.4|2980.4|2969.7|2976.4|2962.9|51
1694595900000|2023-09-13 09:05:00|2977.4|2964.2|2976.9|2963.9|2977.9|2964.2|2974.7|2961.7|2
1694596200000|2023-09-13 09:10:00|2978.9|2966.2|2982.9|2969.4|2982.9|2969.9|2978.7|2963.9|6
1694596500000|2023-09-13 09:15:00|2983.4|2969.7|2981.2|2968.2|2984.2|2969.7|2978.4|2966.7|12
1694596800000|2023-09-13 09:20:00|2981.4|2964.7|2976.9|2963.4|2981.4|2966.9|2972.9|2963.4|25
1694597100000|2023-09-13 09:25:00|2974.9|2962.7|2970.9|2958.2|2974.9|2962.9|2967.9|2958.2|10
1694597400000|2023-09-13 09:30:00|2968.9|2959.9|2968.9|2958.2|2968.9|2959.9|2968.9|2958.2|4
1694597700000|2023-09-13 09:35:00|2968.7|2957.9|2966.9|2951.4|2968.9|2957.9|2958.9|2948.2|37
1694598000000|2023-09-13 09:40:00|2962.9|2950.7|2958.9|2949.4|2966.4|2952.9|2958.9|2948.7|32
1694598300000|2023-09-13 09:45:00|2962.2|2951.2|2964.7|2953.9|2964.9|2954.9|2962.2|2949.4|32
1694598600000|2023-09-13 09:50:00|2964.9|2956.9|2966.9|2957.2|2969.9|2958.2|2964.9|2956.9|20
1694598900000|2023-09-13 09:55:00|2969.9|2959.9|2968.4|2953.9|2969.9|2959.9|2967.4|2953.9|2
1694599200000|2023-09-13 10:00:00|2968.7|2951.7|2967.9|2956.9|2968.9|2957.2|2967.9|2951.7|4
1694599500000|2023-09-13 10:05:00|2964.9|2955.2|2968.9|2954.2|2968.9|2955.2|2964.9|2952.9|17
1694599800000|2023-09-13 10:10:00|2968.4|2956.9|2966.4|2952.9|2968.4|2956.9|2966.2|2952.9|5
1694600100000|2023-09-13 10:15:00|2966.2|2953.2|2960.4|2948.9|2966.7|2953.2|2960.4|2948.9|3
1694600400000|2023-09-13 10:20:00|2961.4|2949.2|2964.9|2950.7|2964.9|2950.9|2961.2|2948.9|0
1694600700000|2023-09-13 10:25:00||2950.9||2952.2||2952.2||2950.4|0
1694601000000|2023-09-13 10:30:00|2967.9|2952.7|2974.9|2963.9|2976.4|2963.9|2967.9|2952.7|25
1694601300000|2023-09-13 10:35:00|2976.2|2964.9|2979.9|2966.9|2981.7|2967.2|2974.9|2964.9|68
1694601600000|2023-09-13 10:40:00|2979.4|2965.2|2974.9|2960.4|2979.4|2965.2|2974.9|2960.4|4
1694601900000|2023-09-13 10:45:00|2976.2|2960.2|2974.9|2960.9|2976.2|2966.9|2974.9|2959.7|51
1694602200000|2023-09-13 10:50:00|2975.2|2961.4|2972.2|2956.9|2976.9|2963.2|2972.2|2956.9|1
1694602500000|2023-09-13 10:55:00|2971.9|2957.2|2969.9|2954.9|2971.9|2957.2|2968.7|2952.2|5
1694602800000|2023-09-13 11:00:00|2970.7|2955.2|2970.4|2956.2|2971.4|2956.2|2969.4|2954.9|0
1694603100000|2023-09-13 11:05:00|2970.7|2956.4|2971.9|2954.9|2974.7|2961.9|2970.4|2954.9|3
1694603400000|2023-09-13 11:10:00|2971.4|2955.2|2970.4|2954.9|2971.9|2955.4|2969.9|2954.9|0
1694603700000|2023-09-13 11:15:00|2970.7||2968.9||2970.7||2968.9||0
1694604000000|2023-09-13 11:20:00|2968.7|2952.2|2969.4|2952.9|2969.4|2952.9|2966.4|2952.2|2
1694604300000|2023-09-13 11:25:00|2969.7|2953.2|2969.9|2954.4|2970.7|2954.4|2969.4|2952.7|0
1694604600000|2023-09-13 11:30:00|2970.7|2953.9|2970.4|2953.7|2970.7|2954.4|2970.4|2953.7|0
1694604900000|2023-09-13 11:35:00|2970.7|2953.9|2970.9|2953.7|2971.2|2954.9|2970.4|2953.7|0
1694605200000|2023-09-13 11:40:00|2970.7|2953.9|2970.2|2953.7|2970.7|2953.9|2969.7|2953.4|0
1694605500000|2023-09-13 11:45:00|2969.9|2953.4|2967.7|2953.4|2970.4|2953.7|2967.7|2953.4|1
1694605800000|2023-09-13 11:50:00|2967.9|2954.9|2968.2|2954.9|2969.2|2954.9|2967.7|2954.9|4
1694606100000|2023-09-13 11:55:00|2968.7|2953.4|2964.9|2953.4|2968.7|2953.4|2964.7|2953.4|2
1694606400000|2023-09-13 12:00:00|2964.7|2952.2|2964.9|2952.9|2965.4|2952.9|2962.4|2947.9|11
1694606700000|2023-09-13 12:05:00|2964.7|2953.9|2962.4|2947.9|2964.7|2953.9|2962.4|2947.9|20
1694607000000|2023-09-13 12:10:00|2962.2|2946.9|2950.2|2940.9|2962.2|2946.9|2950.2|2939.7|46
1694607300000|2023-09-13 12:15:00|2955.9|2939.7|2956.9|2942.7|2956.9|2942.7|2954.4|2938.9|3
1694607600000|2023-09-13 12:20:00|2957.7|2942.9|2957.4|2941.4|2958.7|2943.9|2956.4|2941.2|0
1694607900000|2023-09-13 12:25:00|2957.9|2941.7|2962.4|2949.4|2962.7|2949.4|2957.9|2941.7|10
1694608200000|2023-09-13 12:30:00|2962.2|2946.4|2961.9|2952.2|2962.7|2952.2|2959.4|2946.4|12
1694608500000|2023-09-13 12:35:00|2962.9|2952.9|2969.7|2956.9|2969.7|2956.9|2962.9|2952.4|41
1694608800000|2023-09-13 12:40:00|2968.9|2954.7|2967.2|2953.9|2968.9|2954.9|2967.2|2953.9|0
1694609100000|2023-09-13 12:45:00|2967.4|2954.4|2966.9|2954.4|2967.9|2958.2|2966.9|2954.4|1
1694609400000|2023-09-13 12:50:00|2967.9|2955.4|2967.2|2954.9|2967.9|2957.9|2966.9|2954.4|7
1694609700000|2023-09-13 12:55:00|2967.4|2955.7|2968.7|2955.9|2968.7|2959.4|2966.9|2954.9|1
1694610000000|2023-09-13 13:00:00|2971.2|2956.9|2970.9|2958.4|2971.4|2963.2|2970.9|2956.9|13
1694610300000|2023-09-13 13:05:00|2969.9|2958.9|2969.9|2958.4|2969.9|2958.9|2969.9|2958.4|1
1694610600000|2023-09-13 13:10:00|2970.2||2969.7||2970.9||2969.7||0
1694610900000|2023-09-13 13:15:00|2969.4||2967.9||2969.4||2967.9||0
1694611200000|2023-09-13 13:20:00|2968.9|2959.9|2974.9|2963.9|2974.9|2963.9|2968.9|2959.9|12
1694611500000|2023-09-13 13:25:00|2974.7|2960.4|2973.2|2958.4|2974.7|2960.4|2973.2|2958.4|0
1694611800000|2023-09-13 13:30:00|2973.4|2960.2|2976.9|2966.9|2976.9|2966.9|2973.2|2960.2|3
1694612100000|2023-09-13 13:35:00|2978.4|2967.9|2978.9|2965.7|2979.9|2968.7|2978.4|2963.9|11
1694612400000|2023-09-13 13:40:00|2978.4|2966.7|2974.9|2964.9|2978.4|2966.7|2974.9|2962.2|1
1694612700000|2023-09-13 13:45:00|2977.2|2960.4|2976.9|2963.7|2977.9|2964.2|2975.9|2960.4|2
1694613000000|2023-09-13 13:50:00|2977.9|2963.4|2978.7|2961.9|2978.9|2968.9|2976.4|2960.9|7
1694613300000|2023-09-13 13:55:00|2978.2|2962.2|2976.9|2960.9|2978.2|2962.9|2975.4|2960.9|0
1694613600000|2023-09-13 14:00:00|2974.9||2973.9||2974.9||2973.9||5
1694613900000|2023-09-13 14:05:00|2972.9|2958.9|2972.9|2958.9|2972.9|2958.9|2972.9|2958.9|1
1694614200000|2023-09-13 14:10:00|2971.9|2959.2|2971.9|2959.2|2972.4|2959.2|2971.9|2959.2|113
1694614500000|2023-09-13 14:15:00|2967.2|2958.9|2971.7|2953.9|2971.9|2958.9|2966.9|2953.9|20
1694675700000|2023-09-14 07:15:00|2971.7|2953.9|2971.7|2953.9|2971.7|2953.9|2971.7|2953.9|0
1694676000000|2023-09-14 07:20:00|2993.9|2965.9|2993.9|2956.9|2993.9|2965.9|2993.9|2897.9|0
1694676300000|2023-09-14 07:25:00||2965.9||2946.9||2965.9||2934.2|1
1694676600000|2023-09-14 07:30:00|2988.9||2987.7||2988.9||2987.7||0
1694676900000|2023-09-14 07:35:00|2975.7|2957.7|2979.9|2964.2|2987.7|2965.9|2975.7|2946.9|1
1694677200000|2023-09-14 07:40:00|2979.4|2964.4|2976.7|2958.9|2979.9|2967.4|2974.9|2958.9|20
1694677500000|2023-09-14 07:45:00|2976.4|2959.4|2972.9|2955.4|2976.4|2960.9|2972.4|2955.4|1
1694677800000|2023-09-14 07:50:00|2971.7|2954.4|2961.2|2952.7|2971.7|2954.4|2961.2|2951.9|0
1694678100000|2023-09-14 07:55:00|2965.9|2952.9|2968.9|2954.4|2971.4|2954.4|2965.2|2952.4|1
1694678400000|2023-09-14 08:00:00|2968.4|2953.9|2964.4|2952.4|2968.4|2953.9|2964.4|2952.4|0
1694678700000|2023-09-14 08:05:00|2965.7|2951.7|2968.4|2952.9|2968.9|2952.9|2965.7|2951.7|1
1694679000000|2023-09-14 08:10:00|2968.7|2951.9|2967.4|2951.9|2968.7|2951.9|2965.9|2951.9|0
1694679300000|2023-09-14 08:15:00|2966.7|2951.7|2963.2|2947.4|2966.7|2951.7|2963.2|2947.4|11
1694679600000|2023-09-14 08:20:00|2962.7|2946.9|2949.2|2934.2|2962.7|2946.9|2949.2|2934.2|2
1694679900000|2023-09-14 08:25:00|2948.9|2935.9|2944.7|2931.9|2948.9|2935.9|2942.2|2930.7|12
1694680200000|2023-09-14 08:30:00|2944.9|2929.7|2943.4|2930.2|2944.9|2930.2|2939.9|2929.7|41
1694680500000|2023-09-14 08:35:00|2944.9|2930.4|2953.4|2938.9|2954.9|2938.9|2943.4|2929.9|95
1694680800000|2023-09-14 08:40:00|2953.7|2939.2|2956.9|2940.2|2956.9|2941.2|2953.7|2938.4|63
1694681100000|2023-09-14 08:45:00|2956.7|2940.4|2954.9|2940.4|2957.2|2948.4|2954.9|2940.2|88
1694681400000|2023-09-14 08:50:00|2957.9|2940.7|2968.9|2957.2|2968.9|2957.9|2957.9|2940.7|54
1694681700000|2023-09-14 08:55:00|2969.9|2956.9|2972.9|2957.7|2973.4|2960.4|2969.9|2956.2|38
1694682000000|2023-09-14 09:00:00|2972.7|2955.9|2974.9|2961.7|2974.9|2961.7|2967.4|2955.2|4
1694682300000|2023-09-14 09:05:00||2961.4||2959.7||2961.4||2958.2|0
1694682600000|2023-09-14 09:10:00|2976.9|2959.9|2984.9|2972.7|2984.9|2972.7|2976.9|2959.7|24
1694682900000|2023-09-14 09:15:00|2987.9|2973.7|2997.2|2981.4|2997.7|2986.9|2987.7|2973.2|91
1694683200000|2023-09-14 09:20:00|2995.7|2982.4|2992.7|2976.9|2997.2|2986.9|2992.7|2975.9|41
1694683500000|2023-09-14 09:25:00|2992.9|2976.7|2986.4|2970.4|2993.4|2978.2|2986.4|2969.7|25
1694683800000|2023-09-14 09:30:00|2985.9|2970.2|2984.9|2970.2|2985.9|2970.9|2984.4|2968.4|50
1694684100000|2023-09-14 09:35:00|2985.9|2970.4|2985.9|2971.4|2985.9|2971.9|2985.2|2969.7|0
1694684400000|2023-09-14 09:40:00|2984.9|2969.9|2980.1|2967.3|2984.9|2969.9|2974.8|2965.3|3
1694684700000|2023-09-14 09:45:00|2979.3|2968.3|2978.8|2965.8|2979.3|2968.8|2978.8|2965.8|0
1694685000000|2023-09-14 09:50:00|2979.3||2979.3||2979.3||2979.3||0
1694685300000|2023-09-14 09:55:00|2980.1|2966.3|2978.8|2965.8|2980.1|2971.3|2978.8|2964.8|2
1694685600000|2023-09-14 10:00:00|2980.5|2965|2985.3|2973.5|2985.3|2973.5|2980.5|2964.8|9
1694685900000|2023-09-14 10:05:00|2987|2970.5|2988|2971.5|2988.5|2972|2985.3|2969.3|15
1694686200000|2023-09-14 10:10:00|2988.3|2971.8|2985.3|2971.3|2988.5|2971.8|2985.3|2971.3|20
1694686500000|2023-09-14 10:15:00|2985.5|2969|2983.5|2969|2985.8|2969|2983.5|2969|26
1694686800000|2023-09-14 10:20:00|2985.3|2968.8|2978.5|2965.5|2985.5|2968.8|2978.5|2965.5|6
1694687100000|2023-09-14 10:25:00|2979.5|2965|2979.5|2965|2979.5|2965|2978.8|2964.8|0
1694687400000|2023-09-14 10:30:00|2976|2961.5|2975.8|2961.5|2976|2961.5|2975.5|2961.5|54
1694687700000|2023-09-14 10:35:00|2975.5||2974.8||2975.5||2974.8||203
1694688000000|2023-09-14 10:40:00|2977.3|2961.8|2980|2965|2980|2965|2975.5|2961.5|4
1694688300000|2023-09-14 10:45:00|2980.5|2964.8|2982.5|2969|2985|2969|2980.5|2964.8|1
1694688600000|2023-09-14 10:50:00|2982.8|2969.3|2983.3|2968|2985.3|2969.8|2982.8|2968|0
1694688900000|2023-09-14 10:55:00|2983.5|2966.3|2984|2968|2984|2968.5|2981|2966|0
1694689200000|2023-09-14 11:00:00|2984.3|2968.5|2985|2969.3|2985|2971|2984.3|2968|0
1694689500000|2023-09-14 11:05:00|2984.8|2968.8|2984.5|2969|2984.8|2969|2982|2968|0
1694689800000|2023-09-14 11:10:00|2984||2981.8||2984||2981.8||0
1694690100000|2023-09-14 11:15:00|2981.5|2967.5|2980.5|2967|2981.8|2967.5|2980.5|2967|0
1694690400000|2023-09-14 11:20:00|2980.8|2966|2979.8|2966|2982.3|2966|2979.5|2966|0
1694690700000|2023-09-14 11:25:00|2979.5|2965|2979.5|2965|2980.8|2965|2979.3|2965|0
1694691000000|2023-09-14 11:30:00|2979.3|2966|2980.8|2966|2980.8|2966|2979|2966|0
1694691300000|2023-09-14 11:35:00|2981.3|2967|2981|2968|2982.3|2968|2981|2967|0
1694691600000|2023-09-14 11:40:00|2980.8||2980.3||2981.3||2980.3||0
1694691900000|2023-09-14 11:45:00|2979.8||2979||2980.3||2979||0
1694692200000|2023-09-14 11:50:00|2978|2966|2974|2960|2978|2966|2974|2960|1
1694692500000|2023-09-14 11:55:00|2973.5|2957.3|2967|2956.5|2973.5|2957.3|2967|2956.5|3
1694692800000|2023-09-14 12:00:00|2971|2957|2971|2957|2971.8|2957|2971|2957|4
1694693100000|2023-09-14 12:05:00|2971.3|2957.3|2972|2955.3|2973|2960.3|2971.3|2955|20
1694693400000|2023-09-14 12:10:00|2972.3|2955.8|2973.8|2958.3|2974.8|2958.3|2970.8|2955.8|0
1694693700000|2023-09-14 12:15:00|2974.5|2958.8|2976.5|2961.8|2977|2962|2970.3|2955|66
1694694000000|2023-09-14 12:20:00|2973.5|2960.5|2977|2960.3|2977|2961.3|2973.5|2959|5
1694694300000|2023-09-14 12:25:00|2976.8|2960.8|2976.5|2964|2976.8|2964|2976.5|2960.8|0
1694694600000|2023-09-14 12:30:00|2976.3|2960|2976.5|2962|2976.5|2962|2971.8|2956.5|21
1694694900000|2023-09-14 12:35:00|2973|2960.5|2974.5|2959.5|2976.5|2960.8|2973|2959.5|1
1694695200000|2023-09-14 12:40:00|2974.3|2959.3|2974|2957.8|2974.3|2959.3|2971|2956|0
1694695500000|2023-09-14 12:45:00|2974.5|2957.5|2971.8|2957|2974.8|2957.5|2971.8|2957|0
1694695800000|2023-09-14 12:50:00|2971.5|2956|2976.5|2962|2976.5|2962|2970.3|2956|5
1694696100000|2023-09-14 12:55:00|2976.8|2961.5|2978.8|2963|2978.8|2964|2976.8|2961.3|22
1694696400000|2023-09-14 13:00:00|2978.5|2970.5|2978.8|2963|2978.8|2970.5|2978.5|2963|1
1694696700000|2023-09-14 13:05:00|2978.5|2961.5|2980.3|2967.5|2980.3|2967.5|2977|2961.5|0
1694697000000|2023-09-14 13:10:00|2980|2968|2982|2968|2983.8|2968.5|2980|2966.8|1
1694697600000|2023-09-14 13:20:00|2984|2967.8|2985.3|2968.5|2985.5|2969|2984|2967.8|1
1694697900000|2023-09-14 13:25:00|2985|2968.3|2981|2964.3|2985|2968.3|2978.8|2963.3|1
1694698200000|2023-09-14 13:30:00|2980.8|2964|2978.8|2963.3|2981|2964.8|2978.8|2963|0
1694698500000|2023-09-14 13:35:00|2977|2963|2977|2964.5|2977|2964.5|2977|2963|0
1694698800000|2023-09-14 13:40:00|2979.8|2964.8|2979.8|2969|2980|2971.5|2979.8|2964.5|5
1694699100000|2023-09-14 13:45:00|2981|2966.5|2979.8|2966.5|2981|2966.5|2979.8|2966.5|9
1694699400000|2023-09-14 13:50:00|2980.3|2967.3|2980.3|2966.5|2980.3|2967.5|2980.3|2966.5|0
1694699700000|2023-09-14 13:55:00|2980.5||2979.8||2980.5||2979.5||0
1694700000000|2023-09-14 14:00:00||2967||2967||2967||2967|0
1694700300000|2023-09-14 14:05:00|2980|2966.5|2980|2966.5|2980|2966.5|2980|2966.5|1
1694700600000|2023-09-14 14:10:00|2985.5|2972|2986.8|2972|2986.8|2972|2985.5|2972|2
1694700900000|2023-09-14 14:15:00|2986.5|2974|2986.5|2974|2986.5|2974|2986.5|2974|2
1694762100000|2023-09-15 07:15:00|2986.5||2986.5||2986.5||2986.5||0
1694763300000|2023-09-15 07:35:00|3018|2990.5|3021.8|2991.5|3026|3010.3|3018|2990.5|13
1694763600000|2023-09-15 07:40:00|3021|3008.5|3019.8|3010|3021|3010|3018|2991.5|29
1694763900000|2023-09-15 07:45:00|3020|3009|3020|2998.3|3020|3009|3016.8|2994|32
1694764200000|2023-09-15 07:50:00|3017|2999|3017|3003|3018|3004.5|3016.3|2999|26
1694764500000|2023-09-15 07:55:00|3018.8|3003.3|3021|3008|3021|3008|3018.8|3003|20
1694764800000|2023-09-15 08:00:00||3008.3||3008||3010||3007.5|5
1694765100000|2023-09-15 08:05:00|3020.8|3007.5|3023|3010.8|3023|3011|3020|3007.3|36
1694765400000|2023-09-15 08:10:00|3022.8|3010.5|3025.8|3014|3026|3014.8|3022.8|3010.5|35
1694765700000|2023-09-15 08:15:00|3025|3014.3|3029.3|3016|3029.3|3016|3025|3014.3|23
1694766000000|2023-09-15 08:20:00|3031.5|3016.3|3035|3020.5|3037.3|3023|3031.5|3016.3|57
1694766300000|2023-09-15 08:25:00|3034.8|3020.3|3037|3023|3037|3023|3032.8|3019|85
1694766600000|2023-09-15 08:30:00|3036.8||3034||3037||3034||81
1694766900000|2023-09-15 08:35:00|3035||3033.5||3035||3033.5||1
1694767200000|2023-09-15 08:40:00|3033.3|3021|3032.8|3021|3033.3|3021|3032.8|3021|31
1694767500000|2023-09-15 08:45:00|3032|3021.3|3031.3|3015.8|3032|3021.3|3030.5|3015|28
1694767800000|2023-09-15 08:50:00|3031.5|3015.5|3031|3015|3032|3018.3|3023.3|3015|2
1694768100000|2023-09-15 08:55:00|3031.3|3015.3|3029.8|3017|3031.3|3017|3023.5|3015|2
1694768400000|2023-09-15 09:00:00|3031.5|3017.3|3031.8|3018|3031.8|3018|3028.3|3017|1
1694768700000|2023-09-15 09:05:00|3031|3019|3032|3019|3032|3019|3031|3019|9
1694769000000|2023-09-15 09:10:00|3032.5|3019.5|3041|3026|3041.3|3032.5|3032.5|3019.5|74
1694769300000|2023-09-15 09:15:00|3040.8|3030.5|3039|3028.5|3041.3|3030.5|3039|3028.5|53
1694769600000|2023-09-15 09:20:00|3037.8|3029.5|3041|3031|3041|3031|3037.5|3028.5|66
1694769900000|2023-09-15 09:25:00|3038.5|3031.5|3041|3030|3041|3031.5|3038.5|3025|7
1694770200000|2023-09-15 09:30:00|3041.5|3032.5|3041.5|3027|3041.5|3032.5|3041.5|3026.5|56
1694770500000|2023-09-15 09:35:00|3041|3029.5|3041|3031|3041.5|3032.5|3039.8|3029.5|24
1694770800000|2023-09-15 09:40:00|3041.5|3032.5|3050|3040.5|3050|3040.5|3041|3028|45
1694771100000|2023-09-15 09:45:00|3050.5|3038.5|3049.5|3037.5|3050.5|3042|3049.5|3034.5|58
1694771400000|2023-09-15 09:50:00||3040.5||3038.5||3040.5||3038.5|21
1694771700000|2023-09-15 09:55:00|3049.3|3040.5|3049.5|3033.8|3049.5|3040.5|3042.5|3033.3|46
1694772000000|2023-09-15 10:00:00|3049.3|3033.3|3049|3034|3049.3|3034.8|3049|3033.3|2
1694772300000|2023-09-15 10:05:00|3047.5||3047.5||3047.5||3047.5||1
1694772600000|2023-09-15 10:10:00|3046.5|3034.3|3047.5|3034.5|3047.5|3034.5|3046.5|3034.3|7
1694772900000|2023-09-15 10:15:00||3034||3037.5||3037.5||3034|0
1694773200000|2023-09-15 10:20:00|3049|3034|3049|3036|3049|3036|3049|3034|1
1694773500000|2023-09-15 10:25:00||3036.3||3036.5||3036.5||3036.3|0
1694773800000|2023-09-15 10:30:00|3048.8|3036.8|3049.3|3037.8|3049.3|3037.8|3048.8|3036.5|25
1694774100000|2023-09-15 10:35:00|3049.5|3038.5|3049.3|3038.8|3049.5|3038.8|3049.3|3038.5|0
1694774400000|2023-09-15 10:40:00|3049.5|3041.3|3051|3034.3|3051.5|3041.3|3049.5|3034.3|3
1694774700000|2023-09-15 10:45:00|3042.5|3034.5|3050.5|3031.8|3051|3034.5|3042.5|3031.8|3
1694775000000|2023-09-15 10:50:00||3030.5||3030.5||3030.5||3030.3|11
1694775300000|2023-09-15 10:55:00|3045.5|3031.5|3045.5|3032.3|3045.5|3032.3|3045.5|3031.5|0
1694775600000|2023-09-15 11:00:00|3050.5|3030.5|3045.5|3030.5|3050.5|3030.5|3044.8|3030.5|10
1694776200000|2023-09-15 11:10:00|3045.3|3029.5|3043.3|3027.5|3045.3|3029.5|3037.5|3027.5|6
1694776500000|2023-09-15 11:15:00|3043|3027|3040|3026.5|3043.3|3027|3039.8|3026.5|0
1694776800000|2023-09-15 11:20:00|3039.8|3022.8|3038.8|3028|3039.8|3028|3034.5|3022.5|14
1694777100000|2023-09-15 11:25:00|3040.3|3028.5|3041|3029.5|3041|3029.5|3039.5|3028.5|0
1694777400000|2023-09-15 11:30:00|3041.3|3029.8|3043.3|3031.5|3043.3|3031.5|3041.3|3029.8|0
1694777700000|2023-09-15 11:35:00|3043.5|3031.8|3050|3033.5|3050|3038.5|3043.5|3031.8|19
1694778000000|2023-09-15 11:40:00|3050.5|3033.8|3050.5|3036.3|3050.5|3036.5|3050.5|3033.8|0
1694778300000|2023-09-15 11:45:00|3048|3036.5|3060.5|3049.3|3062|3049.3|3048|3036.5|38
1694778600000|2023-09-15 11:50:00|3062|3052|3063.8|3051|3063.8|3054|3062|3051|5
1694778900000|2023-09-15 11:55:00|3064.5|3051.3|3063.5|3053.3|3064.5|3053.3|3063.5|3051|4
1694779200000|2023-09-15 12:00:00|3064|3053.8|3067.8|3054.3|3068.5|3057.5|3064|3053.8|8
1694779500000|2023-09-15 12:05:00|3067.5|3053.8|3062.8|3048|3067.5|3053.8|3062.8|3048|1
1694779800000|2023-09-15 12:10:00|3064|3048.3|3065|3054|3065|3054|3064|3048.3|0
1694780100000|2023-09-15 12:15:00|3065.5|3054.5|3062.5|3048.8|3068.5|3055.5|3062.5|3048.5|21
1694780400000|2023-09-15 12:20:00|3063|3049|3068.3|3055|3068.3|3056.8|3063|3049|6
1694780700000|2023-09-15 12:25:00|3068.5|3054|3068.5|3055|3068.5|3055|3068.5|3053.5|1
1694781000000|2023-09-15 12:30:00|3070|3055.8|3072.5|3057|3074.5|3064.5|3070|3055.8|41
1694781300000|2023-09-15 12:35:00|3072.3|3056.5|3065.5|3050.3|3072.3|3056.5|3064.5|3050.3|5
1694781600000|2023-09-15 12:40:00||3050||3051.3||3051.3||3049.3|0
1694781900000|2023-09-15 12:45:00||3051.5||3051.5||3051.8||3051.5|0
1694782200000|2023-09-15 12:50:00|3065.3|3051.8|3065.3|3051.5|3065.3|3052.5|3065.3|3051.5|2
1694782500000|2023-09-15 12:55:00|3060.5|3050.3|3065.3|3051.3|3065.3|3051.3|3060.5|3050.3|1
1694782800000|2023-09-15 13:00:00|3065.5|3051.5|3065.5|3053.3|3065.5|3053.3|3065.5|3051.3|0
1694783100000|2023-09-15 13:05:00|3065.3||3065.3||3065.5||3065||0
1694783400000|2023-09-15 13:10:00|3064.8|3053|3064.3|3050|3065.3|3053|3063.5|3049.5|3
1694783700000|2023-09-15 13:15:00|3063.5|3049.8|3065.5|3052.5|3065.5|3052.5|3063.5|3049.8|0
1694784000000|2023-09-15 13:20:00|3065|3053.5|3065.3|3054.3|3065.3|3054.3|3064.3|3053.5|0
1694784300000|2023-09-15 13:25:00|3065.5|3053.8|3064.5|3053.8|3065.5|3053.8|3063.8|3053.8|1
1694784600000|2023-09-15 13:30:00|3065|3054|3065.5|3053.8|3065.5|3054|3064.5|3053.8|3
1694784900000|2023-09-15 13:35:00|3065.3|3054.5|3065|3053.5|3065.5|3054.5|3065|3053.5|1
1694785200000|2023-09-15 13:40:00|3064.5|3052.5|3060.5|3049.3|3064.8|3052.5|3060.5|3049.3|20
1694785500000|2023-09-15 13:45:00|3060|3047.5|3058.5|3045.8|3060|3047.5|3055.5|3043.8|20
1694785800000|2023-09-15 13:50:00|3058.3|3046|3058.5|3046.3|3058.5|3046.3|3058|3046|10
1694786100000|2023-09-15 13:55:00|3057.5|3046.5|3062.5|3047.5|3062.5|3047.5|3057.5|3046.5|4
1694786400000|2023-09-15 14:00:00|3062.3|3046.8|3062.3|3048.5|3062.5|3048.5|3062.3|3046.8|19
1694786700000|2023-09-15 14:05:00|3062.5|3047.5|3065.5|3050|3065.5|3050.5|3062.5|3047.5|11
1694787000000|2023-09-15 14:10:00||3052.5||3052.8||3052.8||3052.5|0
1694787300000|2023-09-15 14:15:00|3068.5|3050|3067.3|3050|3068.5|3050|3067.3|3050|12
1695021300000|2023-09-18 07:15:00|3067.3|3050|3067.3|3050|3067.3|3050|3067.3|3050|0
1695022200000|2023-09-18 07:30:00|3091.5|3057.8|3089.5|3077|3096.5|3077|3084.5|3057.8|7
1695022500000|2023-09-18 07:35:00|3087.3|3082.3|3080|3058.3|3095|3082.3|3073.5|3058.3|29
1695022800000|2023-09-18 07:40:00|3074.5|3058|3070.5|3053.3|3074.5|3058.5|3065.5|3052.8|15
1695023100000|2023-09-18 07:45:00|3070.3|3052.8|3070.5|3059.5|3070.5|3059.5|3067.5|3052.5|1
1695023400000|2023-09-18 07:50:00|3073.8|3057.8|3070.5|3057.8|3073.8|3058.5|3069.5|3057|14
1695023700000|2023-09-18 07:55:00|3067.5|3057.3|3070.5|3054.8|3070.5|3057.3|3067.5|3054.5|12
1695024000000|2023-09-18 08:00:00|3070.3|3055|3067|3054|3070.3|3055.3|3067|3052.5|6
1695024300000|2023-09-18 08:05:00|3070.5|3053.8|3070.3|3056.8|3070.5|3056.8|3070.3|3053.8|1
1695024600000|2023-09-18 08:10:00|3070.5|3057.3|3076.8|3062.3|3076.8|3062.3|3070.5|3057|7
1695024900000|2023-09-18 08:15:00|3077.3|3063|3075.3|3060.8|3077.3|3063|3071.5|3057.8|2
1695025200000|2023-09-18 08:20:00|3075.5|3061.5|3075.5|3061.5|3076.8|3062.3|3075.5|3061.5|0
1695025500000|2023-09-18 08:25:00|3075.3|3061.3|3074|3060|3075.5|3061.3|3074|3060|0
1695025800000|2023-09-18 08:30:00|3074.3|3060.3|3075.5|3061|3075.5|3061|3073.3|3059.5|0
1695026100000|2023-09-18 08:35:00|3074.5|3060.3|3075.5|3061.5|3075.5|3061.5|3074|3060.3|0
1695026400000|2023-09-18 08:40:00||3061.8||3062||3062.3||3061.5|0
1695026700000|2023-09-18 08:45:00|3079.3|3061.8|3079.8|3065.5|3079.8|3065.5|3079.3|3061.8|1
1695027000000|2023-09-18 08:50:00|3080|3065.8|3080.5|3067.5|3080.5|3067.5|3080|3065.8|3
1695027300000|2023-09-18 08:55:00|3084.3|3067.8|3086|3077.3|3086|3077.3|3083.5|3067.8|53
1695027600000|2023-09-18 09:00:00|3086.3|3075.3|3087.5|3076.5|3089|3077.5|3085.5|3073.8|11
1695027900000|2023-09-18 09:05:00|3087|3075.8|3089.3|3077.5|3089.3|3079.5|3084.5|3075.5|18
1695028200000|2023-09-18 09:10:00|3089.5|3078.5|3096.5|3082.5|3096.5|3082.5|3089.5|3078.5|21
1695028500000|2023-09-18 09:15:00|3097.3|3085.5|3097.5|3085.5|3097.5|3087.5|3093.3|3082|84
1695028800000|2023-09-18 09:20:00|3098.8|3087.5|3104.5|3094.5|3104.5|3095|3097.3|3087.5|60
1695029100000|2023-09-18 09:25:00|3104|3092.5|3101.8|3085.8|3105.5|3093.5|3100.5|3085.8|33
1695029400000|2023-09-18 09:30:00|3100.8|3086|3099.5|3084|3100.8|3086.8|3099.5|3084|0
1695029700000|2023-09-18 09:35:00|3097.5|3083.8|3090.5|3080.5|3097.5|3083.8|3088.5|3080|14
1695030000000|2023-09-18 09:40:00|3091|3081.3|3091|3080.8|3091|3082.5|3089.5|3079.5|50
1695030300000|2023-09-18 09:45:00|3091.5|3081|3093.5|3084.5|3093.5|3084.5|3091.5|3080.8|34
1695030600000|2023-09-18 09:50:00|3094.5|3083.3|3092.5|3083.3|3097|3083.3|3092.5|3083.3|15
1695030900000|2023-09-18 09:55:00|3093.5|3081.8|3091.5|3081|3093.5|3081.8|3089.5|3080.8|10
1695031200000|2023-09-18 10:00:00|3090.5|3081.8|3085.5|3076|3096.8|3081.8|3085.5|3076|81
1695031500000|2023-09-18 10:05:00|3083.5|3075.5|3084.5|3072.5|3091.3|3076.5|3083.5|3072.5|11
1695031800000|2023-09-18 10:10:00|3083|3072.3|3080.5|3067|3083|3073|3080.5|3067|1
1695032100000|2023-09-18 10:15:00|3078.5|3067.3|3078.5|3065.5|3078.5|3067.5|3075.5|3064.8|22
1695032400000|2023-09-18 10:20:00|3077.5|3065.8|3077.5|3066.5|3077.5|3068.3|3075.5|3065|1
1695032700000|2023-09-18 10:25:00|3080.3|3067|3078.3|3066.3|3080.5|3067.3|3078.3|3065.5|0
1695033000000|2023-09-18 10:30:00|3081|3066.5|3080.8|3067|3081|3068|3080.8|3065.8|2
1695033300000|2023-09-18 10:35:00|3080.5|3066.8|3075.3|3065|3080.5|3067.8|3075.3|3064|21
1695033600000|2023-09-18 10:40:00|3078.5|3065.5|3078.3|3065|3078.5|3065.5|3078.3|3063.5|3
1695033900000|2023-09-18 10:45:00|3077.5|3065.3|3077.5|3062.8|3077.5|3066.3|3077.5|3062.8|0
1695034200000|2023-09-18 10:50:00|3074.5|3062.3|3074.5|3061|3074.5|3063|3074.5|3061|0
1695034500000|2023-09-18 10:55:00|3075.5|3061.3|3075.5|3062.3|3075.5|3062.3|3075.5|3061|1
1695034800000|2023-09-18 11:00:00|3074.5|3062|3077.5|3063|3078.3|3067.5|3074.5|3061.8|40
1695035100000|2023-09-18 11:05:00|3076.8|3063.3|3077.3|3063.5|3077.5|3064|3076.8|3062.5|0
1695035400000|2023-09-18 11:10:00|3077|3062.5|3074.5|3060.3|3077|3062.5|3073.5|3059.3|7
1695035700000|2023-09-18 11:15:00|3073.5|3059.5|3073.8|3057.8|3074.5|3059.5|3072.8|3057.8|3
1695036000000|2023-09-18 11:20:00|3073.3|3057.5|3070.5|3057.5|3073.3|3057.5|3070.5|3057.5|1
1695036300000|2023-09-18 11:25:00||3056.5||3056||3056.8||3056|1
1695036600000|2023-09-18 11:30:00|3071.8|3056.5|3068.5|3056.8|3072|3057.5|3068.5|3056.5|0
1695036900000|2023-09-18 11:35:00||3056.5||3054.8||3056.5||3054.8|1
1695037200000|2023-09-18 11:40:00|3068.3|3054.3|3065.5|3053.5|3068.3|3055|3065.5|3053.5|0
1695037500000|2023-09-18 11:45:00|3064.5|3053.3|3061.5|3049.5|3064.5|3053.5|3058.5|3048.5|57
1695037800000|2023-09-18 11:50:00|3063.5|3049.3|3060.5|3047.3|3063.5|3049.8|3060.5|3047|10
1695038100000|2023-09-18 11:55:00|3058.5|3047|3057.5|3044.5|3058.5|3047|3056.5|3044.5|9
1695038400000|2023-09-18 12:00:00|3052.5|3044.3|3053.5|3042.8|3057.5|3044.3|3051.5|3042.8|23
1695038700000|2023-09-18 12:05:00|3051.5|3042.5|3053|3039|3053.5|3042.5|3048.5|3038|25
1695039000000|2023-09-18 12:10:00|3052.5|3038.8|3046.8|3035.5|3052.5|3039.3|3044.8|3035.5|16
1695039300000|2023-09-18 12:15:00|3046.5|3034.3|3050.5|3036.3|3050.5|3036.3|3046.5|3033.8|19
1695039600000|2023-09-18 12:20:00|3048.5|3037|3053.5|3044.5|3053.5|3044.5|3048.5|3037|9
1695039900000|2023-09-18 12:25:00|3058.5|3044.8|3057.5|3047|3058.5|3047|3056.5|3044.8|16
1695040200000|2023-09-18 12:30:00|3058.3|3047.3|3061|3049.5|3063|3050.5|3058.3|3047.3|22
1695040500000|2023-09-18 12:35:00|3060.5|3049.8|3060.5|3049.8|3060.5|3049.8|3060.5|3049.8|4
1695040800000|2023-09-18 12:40:00||3049.5||3049.5||3049.5||3049.5|0
1695041100000|2023-09-18 12:45:00|3060.3||3060.5||3060.5||3060.3||0
1695041400000|2023-09-18 12:50:00|3060.3|3050.5|3058.5|3044.5|3060.3|3050.5|3058.5|3044.5|2
1695041700000|2023-09-18 12:55:00|3057.8||3059||3059.5||3056.8||0
1695042000000|2023-09-18 13:00:00|3058.8||3059.3||3059.8||3058.3||0
1695042300000|2023-09-18 13:05:00|3059||3060.5||3060.5||3059||0
1695042600000|2023-09-18 13:10:00|3061|3044.8|3062|3045.8|3062|3050.5|3060.8|3044.8|3
1695042900000|2023-09-18 13:15:00|3061.8|3046|3062.3|3046.3|3063|3046.5|3061.8|3046|0
1695043200000|2023-09-18 13:20:00|3062.5|3046.5|3063|3047|3063|3047.8|3062.5|3046.5|0
1695043500000|2023-09-18 13:25:00|3062.5|3046.8|3061.5|3045.3|3063|3046.8|3060.8|3045|0
1695043800000|2023-09-18 13:30:00|3061.8|3045.5|3059|3044.5|3061.8|3045.5|3058.8|3044.5|0
1695044100000|2023-09-18 13:35:00|3059.3||3058.3||3060||3057.8||0
1695044400000|2023-09-18 13:40:00|3058.5|3047.5|3058.5|3047.5|3058.5|3047.5|3058.5|3047.5|2
1695044700000|2023-09-18 13:45:00||3045||3044.8||3045||3044.5|0
1695045000000|2023-09-18 13:50:00|3053.5|3045|3056.3|3042.3|3058.5|3045.8|3052.5|3042|101
1695045300000|2023-09-18 13:55:00|3053.5|3042|3051|3040|3053.5|3043.5|3050.8|3036.8|46
1695045600000|2023-09-18 14:00:00||3037.5||3036.8||3037.5||3036.5|0
1695045900000|2023-09-18 14:05:00|3050.5||3050.5||3050.5||3050.5||0
1695046200000|2023-09-18 14:10:00|3048.5|3037|3048.5|3037|3048.5|3037|3048.5|3037|0
1695046500000|2023-09-18 14:15:00||3038.5||3038.5||3038.5||3038.5|1
1695107700000|2023-09-19 07:15:00||3038.5||3038.5||3038.5||3038.5|0
1695108000000|2023-09-19 07:20:00|3058.5|3035.5|3058.5|3019.5|3058.5|3035.5|3058.5|3019.5|4
1695108300000|2023-09-19 07:25:00||3030.5||3030.5||3030.5||3030.5|0
1695108600000|2023-09-19 07:30:00|3058||3057.8||3058.5||3057.8||0
1695108900000|2023-09-19 07:35:00|3057.5||3057.3||3057.5||3057.3||0
1695109200000|2023-09-19 07:40:00|3057.5|3041.8|3057.5|3043.5|3057.5|3045.5|3057.3|3030.5|2
1695109500000|2023-09-19 07:45:00|3056.5|3041.8|3058|3043.8|3058|3044|3056.5|3041.8|0
1695109800000|2023-09-19 07:50:00|3057.8|3044|3055|3040.5|3057.8|3044|3049|3038|10
1695110100000|2023-09-19 07:55:00|3055.5|3041.3|3056.5|3042.8|3058|3043.5|3055.5|3041.3|0
1695110400000|2023-09-19 08:00:00|3057.5|3043|3058.3|3046|3058.3|3046.8|3057.5|3043|1
1695110700000|2023-09-19 08:05:00|3058.5|3045.8|3065.3|3050.8|3065.3|3050.8|3058.5|3045.8|32
1695111000000|2023-09-19 08:10:00|3065.5|3051|3070.3|3056.3|3070.5|3056.3|3065.5|3051|0
1695111300000|2023-09-19 08:15:00|3068.5|3054.5|3068.5|3054.5|3068.5|3055.3|3068.5|3054.5|1
1695111600000|2023-09-19 08:20:00|3066.5|3054.8|3066.5|3053.8|3068.5|3054.8|3066.5|3053.8|1
1695111900000|2023-09-19 08:25:00|3063.5|3053.3|3067|3052.8|3067.3|3055.5|3061.5|3050|2
1695112200000|2023-09-19 08:30:00|3065.5|3051.8|3063.3|3048|3065.5|3051.8|3063.3|3048|0
1695112500000|2023-09-19 08:35:00|3063|3047.8|3057.5|3042.8|3063|3047.8|3057.5|3042.8|7
1695112800000|2023-09-19 08:40:00||3042.3||3042.8||3042.8||3042|0
1695113100000|2023-09-19 08:45:00||3042.5||3044||3044||3042.5|0
1695113400000|2023-09-19 08:50:00||3045.5||3045.5||3045.5||3045.5|0
1695113700000|2023-09-19 08:55:00|3055.5|3047.5|3059.5|3045.5|3060|3047.5|3055.5|3045.5|6
1695114000000|2023-09-19 09:00:00|3059.3|3047.5|3052.8|3037.5|3059.3|3050.3|3052.8|3037.5|11
1695114300000|2023-09-19 09:05:00|3052.3|3035|3045|3033|3052.3|3035.3|3043.3|3032.3|150
1695114600000|2023-09-19 09:10:00|3044.8|3032.8|3038.5|3022.8|3044.8|3032.8|3037.3|3022.3|43
1695114900000|2023-09-19 09:15:00|3038.8|3023|3037.3|3025.5|3040.5|3025.5|3036.5|3023|8
1695115200000|2023-09-19 09:20:00|3036.5|3023.8|3028.5|3018.8|3037|3023.8|3028.5|3018.8|12
1695115500000|2023-09-19 09:25:00|3028.3|3017.3|3030.8|3019|3033.5|3019|3027.3|3013.8|36
1695115800000|2023-09-19 09:30:00|3027|3018.5|3023.5|3011.5|3030.5|3019|3023.5|3011.5|19
1695116100000|2023-09-19 09:35:00|3022.8|3011.8|3028.3|3014.5|3028.3|3014.5|3022.8|3011.8|3
1695116400000|2023-09-19 09:40:00|3027.3|3014.8|3026.5|3014.8|3028|3015|3026.5|3014.8|4
1695116700000|2023-09-19 09:45:00|||||||||2
1695117000000|2023-09-19 09:50:00|3026|3012.5|3022.5|3011.5|3026|3012.5|3022.5|3011.5|29
1695117300000|2023-09-19 09:55:00|3018.5|3010|3017.5|3003|3018.5|3010|3013.3|3000.3|42
1695117600000|2023-09-19 10:00:00|3018.5|3002.8|3016.5|3005.5|3019|3005.5|3013.5|3002.8|25
1695117900000|2023-09-19 10:05:00|3016.3|3004|3011.5|2997|3016.5|3004|3011.5|2996.8|5
1695118200000|2023-09-19 10:10:00||2997.5||2998.3||3000.5||2997|2
1695118500000|2023-09-19 10:15:00|3014.8|2998|3013.5|2998.8|3015|3005|3007.3|2995.5|71
1695118800000|2023-09-19 10:20:00|3011.5|2998.5|3013|3000|3013.5|3000|3011.5|2997.3|7
1695119100000|2023-09-19 10:25:00|3011.5|2999.8|3011|2999.8|3011.5|2999.8|3011|2999.8|0
1695119400000|2023-09-19 10:30:00|3010.5|2996.5|3011|2995.5|3011|2997.8|3010|2995.5|52
1695119700000|2023-09-19 10:35:00|3010.5|3001.8|3007.5|2996.3|3010.5|3001.8|3007.5|2995.5|9
1695120000000|2023-09-19 10:40:00|3010.5|2996.5|3008.5|2996.3|3010.5|3000.5|3008.3|2996.3|32
1695120300000|2023-09-19 10:45:00|3008.3|2995.5|3003.5|2992.5|3008.3|2995.5|3003.5|2991.8|17
1695120600000|2023-09-19 10:50:00|3005|2995.5|3010.5|2999.5|3011|3001.5|3005|2992.5|102
1695120900000|2023-09-19 10:55:00|3011|2998.5|3010.5|2999|3011|2999|3010.5|2995.5|13
1695121200000|2023-09-19 11:00:00|3011|3003|3013.5|2999.8|3013.5|3004.5|3007.3|2999.8|26
1695121500000|2023-09-19 11:05:00|3016.5|3002|3017.5|3005.5|3018.5|3009|3016.5|3002|31
1695121800000|2023-09-19 11:10:00|3018.3|3005.8|3020.5|3008.3|3020.5|3008.3|3018.3|3005.8|0
1695122100000|2023-09-19 11:15:00|3020.3|3012.3|3022|3012.3|3023.5|3012.3|3020.3|3012.3|1
1695122400000|2023-09-19 11:20:00|3021.8|3010.5|3018.5|3006.8|3021.8|3010.5|3015.5|3005.5|29
1695122700000|2023-09-19 11:25:00|3018.3|3006.5|3020.5|3010.5|3020.5|3010.5|3018.3|3005.5|21
1695123000000|2023-09-19 11:30:00|3018.5|3008.8|3021|3005.5|3022|3010.8|3018.5|3005.5|48
1695123300000|2023-09-19 11:35:00|3020.8|3006.3|3016.5|3002|3021|3006.5|3013.5|2999.8|4
1695123600000|2023-09-19 11:40:00|3016.3|3002.5|3010.5|2996.5|3016.5|3002.5|3010.5|2996.5|2
1695123900000|2023-09-19 11:45:00|3010.3|2996.3|3013.5|3001.5|3013.5|3001.5|3009.5|2995.5|5
1695124200000|2023-09-19 11:50:00|3016.3|3001.8|3014.5|3002.5|3016.5|3004|3014.5|3001.8|20
1695124500000|2023-09-19 11:55:00|3016.5|3004.3|3008.5|2994.8|3016.5|3004.3|3008.5|2994.8|1
1695124800000|2023-09-19 12:00:00|3008.3|2995|3006|2989.8|3008.5|2995.5|3003.5|2989.8|2
1695125100000|2023-09-19 12:05:00|3006.3|2989.5|3002.5|2990.8|3006.5|2992.3|2999.5|2989|5
1695125400000|2023-09-19 12:10:00|2998.8|2989|3006.5|2995.5|3006.5|2995.5|2998.8|2988.8|16
1695125700000|2023-09-19 12:15:00|3005.5|2995|3003.5|2991.5|3005.5|2995|3003.3|2991.3|17
1695126000000|2023-09-19 12:20:00||2993.5||2993.3||2993.5||2987.8|6
1695126300000|2023-09-19 12:25:00|3007|2993.5|3006.5|2995.5|3007|2995.8|3006.5|2993.5|17
1695126600000|2023-09-19 12:30:00|3007.5|2995.8|3005.3|2993.5|3007.5|2997.5|3005.3|2993.5|5
1695126900000|2023-09-19 12:35:00|3004.5|2992.8|3003.3|2989.5|3004.5|2993.8|3003.3|2989.5|3
1695127200000|2023-09-19 12:40:00|3003|2989.3|3002.5|2988|3003|2989.3|3002.5|2987|1
1695127500000|2023-09-19 12:45:00|3002.3|2989.5|3000.5|2990.5|3002.3|2990.5|3000.5|2984.3|8
1695127800000|2023-09-19 12:50:00|2999.5|2989.5|2991|2975|3000.3|2989.5|2991|2975|112
1695128100000|2023-09-19 12:55:00|2991.3|2975.5|2987.5|2975.5|2993.5|2977.3|2987.5|2975.5|11
1695128400000|2023-09-19 13:00:00|2988.5|2975.8|2986.3|2975|2992.3|2977.5|2986.3|2975|13
1695128700000|2023-09-19 13:05:00|2986|2974.5|2984.5|2972.5|2987.5|2974.5|2984.5|2970.5|72
1695129000000|2023-09-19 13:10:00|2984.8|2972.8|2981.5|2973.3|2984.8|2976.5|2981.5|2972.8|5
1695129300000|2023-09-19 13:15:00|2980.8|2972.5|2975.5|2965.5|2982.5|2973.5|2975.5|2964.8|53
1695129600000|2023-09-19 13:20:00|2975.3|2963.8|2973.5|2960.5|2975.3|2963.8|2973.5|2960.3|6
1695129900000|2023-09-19 13:25:00|2976|2961|2973.5|2962|2978.3|2966|2973.5|2961|20
1695130200000|2023-09-19 13:30:00|2972|2961|2973.5|2961.5|2973.5|2961.5|2969.5|2961|35
1695130500000|2023-09-19 13:35:00|2971.5|2961.8|2978|2966.8|2978|2966.8|2971.5|2961.8|21
1695130800000|2023-09-19 13:40:00|2982|2967|2988.5|2976.5|2989.5|2976.5|2982|2967|74
1695131100000|2023-09-19 13:45:00|2987.5|2974.8|2982|2971.5|2987.5|2974.8|2982|2969.5|10
1695131400000|2023-09-19 13:50:00|2983.5|2972.5|2986|2972.8|2986|2972.8|2980.8|2972.5|30
1695131700000|2023-09-19 13:55:00|2985.8|2972.5|2983.5|2971.5|2986|2972.5|2980.8|2971.5|24
1695132000000|2023-09-19 14:00:00|2983|2971.8|2983|2971.8|2983|2971.8|2983|2971.8|2
1695132300000|2023-09-19 14:05:00|2969.5|2971.5|2981.5|2959.5|2983|2971.5|2969.5|2957|13
1695132600000|2023-09-19 14:10:00|2982.5|2960.5|2989.3|2975.5|2989.3|2979.3|2982.5|2960.5|18
1695132900000|2023-09-19 14:15:00|2989|2960.8|2983.5|2965.5|2989|2965.5|2983.5|2960.8|22
1695107700000|2023-09-19 07:15:00||3038.5||3038.5||3038.5||3038.5|0
1695108000000|2023-09-19 07:20:00|3058.5|3035.5|3058.5|3019.5|3058.5|3035.5|3058.5|3019.5|4
1695108300000|2023-09-19 07:25:00||3030.5||3030.5||3030.5||3030.5|0
1695108600000|2023-09-19 07:30:00|3058||3057.8||3058.5||3057.8||0
1695108900000|2023-09-19 07:35:00|3057.5||3057.3||3057.5||3057.3||0
1695109200000|2023-09-19 07:40:00|3057.5|3041.8|3057.5|3043.5|3057.5|3045.5|3057.3|3030.5|2
1695109500000|2023-09-19 07:45:00|3056.5|3041.8|3058|3043.8|3058|3044|3056.5|3041.8|0
1695109800000|2023-09-19 07:50:00|3057.8|3044|3055|3040.5|3057.8|3044|3049|3038|10
1695110100000|2023-09-19 07:55:00|3055.5|3041.3|3056.5|3042.8|3058|3043.5|3055.5|3041.3|0
1695110400000|2023-09-19 08:00:00|3057.5|3043|3058.3|3046|3058.3|3046.8|3057.5|3043|1
1695110700000|2023-09-19 08:05:00|3058.5|3045.8|3065.3|3050.8|3065.3|3050.8|3058.5|3045.8|32
1695111000000|2023-09-19 08:10:00|3065.5|3051|3070.3|3056.3|3070.5|3056.3|3065.5|3051|0
1695111300000|2023-09-19 08:15:00|3068.5|3054.5|3068.5|3054.5|3068.5|3055.3|3068.5|3054.5|1
1695111600000|2023-09-19 08:20:00|3066.5|3054.8|3066.5|3053.8|3068.5|3054.8|3066.5|3053.8|1
1695111900000|2023-09-19 08:25:00|3063.5|3053.3|3067|3052.8|3067.3|3055.5|3061.5|3050|2
1695112200000|2023-09-19 08:30:00|3065.5|3051.8|3063.3|3048|3065.5|3051.8|3063.3|3048|0
1695112500000|2023-09-19 08:35:00|3063|3047.8|3057.5|3042.8|3063|3047.8|3057.5|3042.8|7
1695112800000|2023-09-19 08:40:00||3042.3||3042.8||3042.8||3042|0
1695113100000|2023-09-19 08:45:00||3042.5||3044||3044||3042.5|0
1695113400000|2023-09-19 08:50:00||3045.5||3045.5||3045.5||3045.5|0
1695113700000|2023-09-19 08:55:00|3055.5|3047.5|3059.5|3045.5|3060|3047.5|3055.5|3045.5|6
1695114000000|2023-09-19 09:00:00|3059.3|3047.5|3052.8|3037.5|3059.3|3050.3|3052.8|3037.5|11
1695114300000|2023-09-19 09:05:00|3052.3|3035|3045|3033|3052.3|3035.3|3043.3|3032.3|150
1695114600000|2023-09-19 09:10:00|3044.8|3032.8|3038.5|3022.8|3044.8|3032.8|3037.3|3022.3|43
1695114900000|2023-09-19 09:15:00|3038.8|3023|3037.3|3025.5|3040.5|3025.5|3036.5|3023|8
1695115200000|2023-09-19 09:20:00|3036.5|3023.8|3028.5|3018.8|3037|3023.8|3028.5|3018.8|12
1695115500000|2023-09-19 09:25:00|3028.3|3017.3|3030.8|3019|3033.5|3019|3027.3|3013.8|36
1695115800000|2023-09-19 09:30:00|3027|3018.5|3023.5|3011.5|3030.5|3019|3023.5|3011.5|19
1695116100000|2023-09-19 09:35:00|3022.8|3011.8|3028.3|3014.5|3028.3|3014.5|3022.8|3011.8|3
1695116400000|2023-09-19 09:40:00|3027.3|3014.8|3026.5|3014.8|3028|3015|3026.5|3014.8|4
1695116700000|2023-09-19 09:45:00|||||||||2
1695117000000|2023-09-19 09:50:00|3026|3012.5|3022.5|3011.5|3026|3012.5|3022.5|3011.5|29
1695117300000|2023-09-19 09:55:00|3018.5|3010|3017.5|3003|3018.5|3010|3013.3|3000.3|42
1695117600000|2023-09-19 10:00:00|3018.5|3002.8|3016.5|3005.5|3019|3005.5|3013.5|3002.8|25
1695117900000|2023-09-19 10:05:00|3016.3|3004|3011.5|2997|3016.5|3004|3011.5|2996.8|5
1695118200000|2023-09-19 10:10:00||2997.5||2998.3||3000.5||2997|2
1695118500000|2023-09-19 10:15:00|3014.8|2998|3013.5|2998.8|3015|3005|3007.3|2995.5|71
1695118800000|2023-09-19 10:20:00|3011.5|2998.5|3013|3000|3013.5|3000|3011.5|2997.3|7
1695119100000|2023-09-19 10:25:00|3011.5|2999.8|3011|2999.8|3011.5|2999.8|3011|2999.8|0
1695119400000|2023-09-19 10:30:00|3010.5|2996.5|3011|2995.5|3011|2997.8|3010|2995.5|52
1695119700000|2023-09-19 10:35:00|3010.5|3001.8|3007.5|2996.3|3010.5|3001.8|3007.5|2995.5|9
1695120000000|2023-09-19 10:40:00|3010.5|2996.5|3008.5|2996.3|3010.5|3000.5|3008.3|2996.3|32
1695120300000|2023-09-19 10:45:00|3008.3|2995.5|3003.5|2992.5|3008.3|2995.5|3003.5|2991.8|17
1695120600000|2023-09-19 10:50:00|3005|2995.5|3010.5|2999.5|3011|3001.5|3005|2992.5|102
1695120900000|2023-09-19 10:55:00|3011|2998.5|3010.5|2999|3011|2999|3010.5|2995.5|13
1695121200000|2023-09-19 11:00:00|3011|3003|3013.5|2999.8|3013.5|3004.5|3007.3|2999.8|26
1695121500000|2023-09-19 11:05:00|3016.5|3002|3017.5|3005.5|3018.5|3009|3016.5|3002|31
1695121800000|2023-09-19 11:10:00|3018.3|3005.8|3020.5|3008.3|3020.5|3008.3|3018.3|3005.8|0
1695122100000|2023-09-19 11:15:00|3020.3|3012.3|3022|3012.3|3023.5|3012.3|3020.3|3012.3|1
1695122400000|2023-09-19 11:20:00|3021.8|3010.5|3018.5|3006.8|3021.8|3010.5|3015.5|3005.5|29
1695122700000|2023-09-19 11:25:00|3018.3|3006.5|3020.5|3010.5|3020.5|3010.5|3018.3|3005.5|21
1695123000000|2023-09-19 11:30:00|3018.5|3008.8|3021|3005.5|3022|3010.8|3018.5|3005.5|48
1695123300000|2023-09-19 11:35:00|3020.8|3006.3|3016.5|3002|3021|3006.5|3013.5|2999.8|4
1695123600000|2023-09-19 11:40:00|3016.3|3002.5|3010.5|2996.5|3016.5|3002.5|3010.5|2996.5|2
1695123900000|2023-09-19 11:45:00|3010.3|2996.3|3013.5|3001.5|3013.5|3001.5|3009.5|2995.5|5
1695124200000|2023-09-19 11:50:00|3016.3|3001.8|3014.5|3002.5|3016.5|3004|3014.5|3001.8|20
1695124500000|2023-09-19 11:55:00|3016.5|3004.3|3008.5|2994.8|3016.5|3004.3|3008.5|2994.8|1
1695124800000|2023-09-19 12:00:00|3008.3|2995|3006|2989.8|3008.5|2995.5|3003.5|2989.8|2
1695125100000|2023-09-19 12:05:00|3006.3|2989.5|3002.5|2990.8|3006.5|2992.3|2999.5|2989|5
1695125400000|2023-09-19 12:10:00|2998.8|2989|3006.5|2995.5|3006.5|2995.5|2998.8|2988.8|16
1695125700000|2023-09-19 12:15:00|3005.5|2995|3003.5|2991.5|3005.5|2995|3003.3|2991.3|17
1695126000000|2023-09-19 12:20:00||2993.5||2993.3||2993.5||2987.8|6
1695126300000|2023-09-19 12:25:00|3007|2993.5|3006.5|2995.5|3007|2995.8|3006.5|2993.5|17
1695126600000|2023-09-19 12:30:00|3007.5|2995.8|3005.3|2993.5|3007.5|2997.5|3005.3|2993.5|5
1695126900000|2023-09-19 12:35:00|3004.5|2992.8|3003.3|2989.5|3004.5|2993.8|3003.3|2989.5|3
1695127200000|2023-09-19 12:40:00|3003|2989.3|3002.5|2988|3003|2989.3|3002.5|2987|1
1695127500000|2023-09-19 12:45:00|3002.3|2989.5|3000.5|2990.5|3002.3|2990.5|3000.5|2984.3|8
1695127800000|2023-09-19 12:50:00|2999.5|2989.5|2991|2975|3000.3|2989.5|2991|2975|112
1695128100000|2023-09-19 12:55:00|2991.3|2975.5|2987.5|2975.5|2993.5|2977.3|2987.5|2975.5|11
1695128400000|2023-09-19 13:00:00|2988.5|2975.8|2986.3|2975|2992.3|2977.5|2986.3|2975|13
1695128700000|2023-09-19 13:05:00|2986|2974.5|2984.5|2972.5|2987.5|2974.5|2984.5|2970.5|72
1695129000000|2023-09-19 13:10:00|2984.8|2972.8|2981.5|2973.3|2984.8|2976.5|2981.5|2972.8|5
1695129300000|2023-09-19 13:15:00|2980.8|2972.5|2975.5|2965.5|2982.5|2973.5|2975.5|2964.8|53
1695129600000|2023-09-19 13:20:00|2975.3|2963.8|2973.5|2960.5|2975.3|2963.8|2973.5|2960.3|6
1695129900000|2023-09-19 13:25:00|2976|2961|2973.5|2962|2978.3|2966|2973.5|2961|20
1695130200000|2023-09-19 13:30:00|2972|2961|2973.5|2961.5|2973.5|2961.5|2969.5|2961|35
1695130500000|2023-09-19 13:35:00|2971.5|2961.8|2978|2966.8|2978|2966.8|2971.5|2961.8|21
1695130800000|2023-09-19 13:40:00|2982|2967|2988.5|2976.5|2989.5|2976.5|2982|2967|74
1695131100000|2023-09-19 13:45:00|2987.5|2974.8|2982|2971.5|2987.5|2974.8|2982|2969.5|10
1695131400000|2023-09-19 13:50:00|2983.5|2972.5|2986|2972.8|2986|2972.8|2980.8|2972.5|30
1695131700000|2023-09-19 13:55:00|2985.8|2972.5|2983.5|2971.5|2986|2972.5|2980.8|2971.5|24
1695132000000|2023-09-19 14:00:00|2983|2971.8|2983|2971.8|2983|2971.8|2983|2971.8|2
1695132300000|2023-09-19 14:05:00|2969.5|2971.5|2981.5|2959.5|2983|2971.5|2969.5|2957|13
1695132600000|2023-09-19 14:10:00|2982.5|2960.5|2989.3|2975.5|2989.3|2979.3|2982.5|2960.5|18
1695132900000|2023-09-19 14:15:00|2989|2960.8|2983.5|2965.5|2989|2965.5|2983.5|2960.8|22
1695194100000|2023-09-20 07:15:00||2965.5||2965.5||2965.5||2965.5|0
1695194400000|2023-09-20 07:20:00|3019.3|2981.5|3017.5|2968|3019.3|2981.5|3017.5|2966.5|2
1695194700000|2023-09-20 07:25:00|3013.5|2968.5|3013.3|2983.8|3013.5|2983.8|3012.5|2968.5|2
1695195000000|2023-09-20 07:30:00|3012|3001.5|3003.5|2990.8|3012.5|3001.5|3003.5|2983.8|5
1695195300000|2023-09-20 07:35:00|3008.5|2995.5|3018|2995.8|3018.5|3001|3008.3|2995.5|27
1695195600000|2023-09-20 07:40:00|3013.5|2968|3011.3|2999|3013.5|3000.3|3008.5|2968|14
1695195900000|2023-09-20 07:45:00|3011|3000|3005.5|2988|3013.5|3000|3005.5|2968.5|83
1695196200000|2023-09-20 07:50:00|3005|2987.8|2993.5|2975.5|3005|2992.8|2993.5|2969.5|50
1695196500000|2023-09-20 07:55:00|2992.3|2977.3|2984.8|2970.8|2993.5|2977.5|2982.3|2968|6
1695196800000|2023-09-20 08:00:00|2985.5|2971|2993.5|2980.5|2993.5|2980.5|2985.5|2970.8|11
1695197100000|2023-09-20 08:05:00|2993|2980.8|2990.8|2980.5|2993|2980.8|2989.3|2980.5|8
1695197400000|2023-09-20 08:10:00|2990.5|2980.8|2992.8|2977.5|2992.8|2980.8|2990.3|2976.3|34
1695197700000|2023-09-20 08:15:00|2993|2978.5|2998|2985.5|2998|2985.5|2993|2978.5|10
1695198000000|2023-09-20 08:20:00|2997.5|2990.5|3002|2990.5|3002.3|2990.5|2997.5|2990.5|18
1695198300000|2023-09-20 08:25:00|3002.5|2986.3|3000.5|2986|3002.5|2986.5|2998.5|2984.5|10
1695198600000|2023-09-20 08:30:00|3003.3|2986.3|3007|2990|3007|2990|3002.5|2986.3|15
1695198900000|2023-09-20 08:35:00|3007.5|2995|3007.8|2995|3010.3|2995|3007.5|2995|0
1695199200000|2023-09-20 08:40:00|3008||3006.8||3009||3006.8||0
1695199500000|2023-09-20 08:45:00|3007.3|2995.5|3007|2995.5|3008.3|2995.5|3007|2995.5|0
1695199800000|2023-09-20 08:50:00|3007.5|2995|3004.8|2992.5|3008.5|2995|3004.8|2992.5|26
1695200100000|2023-09-20 08:55:00|3004.3|2990.8|3003.5|2992.5|3004.3|2992.5|3002.8|2987.8|2
1695200400000|2023-09-20 09:00:00||2990.5||2991.5||2991.5||2990.5|0
1695200700000|2023-09-20 09:05:00|3003|2991|3002.8|2991|3003|2991|3002.5|2991|1
1695201000000|2023-09-20 09:10:00|3002.5|2991.5|2997|2985.8|3002.5|2991.5|2995.5|2985.8|5
1695201300000|2023-09-20 09:15:00|2995.3|2985.5|2989.8|2975.8|2996.5|2985.5|2989.8|2975.8|10
1695201600000|2023-09-20 09:20:00|2990.3|2975.3|2993|2984.5|2993.5|2984.5|2990.3|2973.5|20
1695201900000|2023-09-20 09:25:00|2992.3|2976.3|2989.3|2975.8|2992.8|2976.3|2989.3|2975.5|10
1695202200000|2023-09-20 09:30:00|2988.5|2976|2991.5|2976.8|2991.5|2976.8|2987.5|2976|0
1695202500000|2023-09-20 09:35:00|2992|2977.5|2993.8|2979.5|2993.8|2979.5|2991.8|2975.8|1
1695202800000|2023-09-20 09:40:00|2994.5|2982.5|3003.5|2991.5|3008.5|2991.8|2994.5|2982.5|80
1695203100000|2023-09-20 09:45:00|3004.3|2991.8|3002.5|2991.5|3004.8|2991.8|3002.5|2991.5|1
1695203400000|2023-09-20 09:50:00|3002.3|2988|2996|2980|3002.5|2988|2996|2980|1
1695203700000|2023-09-20 09:55:00|2994.8|2979.3|2993.5|2979|2996.8|2981.3|2993.5|2978.3|0
1695204000000|2023-09-20 10:00:00|2993|2978.8|2993.3|2978|2993.5|2979|2992|2977.5|0
1695204300000|2023-09-20 10:05:00|2993.5|2977.8|2988.5|2978.5|2993.5|2979.5|2988.3|2977.5|0
1695204600000|2023-09-20 10:10:00|2988.8|2977.5|2983.8|2970|2988.8|2977.5|2983.8|2970|24
1695204900000|2023-09-20 10:15:00|2983.3|2970.5|2981.8|2969|2983.3|2970.5|2980.8|2965.5|2
1695205200000|2023-09-20 10:20:00|2981.5|2969.3|2984|2969.8|2984|2969.8|2980.3|2969|10
1695205500000|2023-09-20 10:25:00|2984.8|2970|2984.5|2969.5|2985|2970|2984.3|2969.5|0
1695205800000|2023-09-20 10:30:00|2983|2969|2983|2967.5|2983.3|2969|2977|2965.5|6
1695206100000|2023-09-20 10:35:00|2983.3|2966.3|2979.5|2967.5|2983.3|2967.5|2979.5|2965.5|0
1695206400000|2023-09-20 10:40:00|2983.8|2967|2985|2969.3|2985|2970.3|2983.8|2966.3|2
1695206700000|2023-09-20 10:45:00|2985.8|2972|2987.3|2971.3|2992.8|2979.5|2983.5|2971.3|7
1695207000000|2023-09-20 10:50:00|2989|2971.8|2989|2973|2989.5|2973.8|2988.8|2971.8|0
1695207300000|2023-09-20 10:55:00|2988|2973.3|2989|2973.5|2989.5|2973.8|2988|2972.8|0
1695207600000|2023-09-20 11:00:00|2989.5|2973|2990|2975.5|2990.3|2975.5|2989.5|2973|0
1695207900000|2023-09-20 11:05:00|2989.8|2971.5|2986.5|2972.5|2990|2972.5|2985|2971.5|1
1695208200000|2023-09-20 11:10:00|2985.5|2973|2983.5|2968.8|2985.5|2973|2983.5|2968.8|1
1695208500000|2023-09-20 11:15:00|2983.3|2969|2981.5|2965.5|2983.3|2969|2981.5|2965.5|2
1695208800000|2023-09-20 11:20:00|2981.3|2965.8|2978.5|2962.5|2981.3|2965.8|2978.5|2962.5|20
1695209100000|2023-09-20 11:25:00|2978.3|2962.3|2973.5|2963|2978.3|2963|2973.5|2960.8|5
1695209400000|2023-09-20 11:30:00|2976|2963.5|2970.5|2960.5|2976|2963.5|2970.5|2960.5|24
1695209700000|2023-09-20 11:35:00|2971.5|2963.5|2973.5|2960.5|2973.5|2963.5|2971.3|2960.5|17
1695210000000|2023-09-20 11:40:00|2971.5|2960.8|2971.5|2960.8|2971.5|2960.8|2971.5|2960.8|0
1695210300000|2023-09-20 11:45:00|2973.5||2971.3||2973.5||2971||2
1695210600000|2023-09-20 11:50:00|2969|2960.5|2967|2955.5|2969|2960.5|2963.8|2954.5|31
1695210900000|2023-09-20 11:55:00|2965.5|2954.5|2962.5|2948|2965.5|2954.5|2962.5|2948|5
1695211200000|2023-09-20 12:00:00|2961.5|2949|2961.5|2949.5|2961.5|2949.5|2957.5|2949|10
1695211500000|2023-09-20 12:05:00|2961.8|2949|2962|2949.3|2963.8|2949.3|2959.5|2949|1
1695211800000|2023-09-20 12:10:00|2961.5|2949|2957.8|2943.5|2961.5|2949|2957.8|2943.5|5
1695212100000|2023-09-20 12:15:00|2957|2939.5|2957|2940.5|2957.3|2940.5|2956.3|2939.3|107
1695212400000|2023-09-20 12:20:00|2948.5|2939.8|2949.5|2931|2957|2940.5|2939.5|2931|250
1695212700000|2023-09-20 12:25:00|2948.5|2927.5|2942.8|2928.3|2948.5|2934.3|2940|2927.5|19
1695213000000|2023-09-20 12:30:00|2936.3|2928|2935|2920.5|2942.8|2928|2933.5|2920.3|44
1695213300000|2023-09-20 12:35:00|2933.8|2925.5|2937.3|2926.5|2941|2930.5|2933.5|2925.5|44
1695213600000|2023-09-20 12:40:00|2937|2925.5|2934.5|2921|2937|2925.5|2934.3|2920.5|13
1695213900000|2023-09-20 12:45:00|2934.8|2917.5|2932.8|2918.3|2934.8|2918.5|2929|2916.8|17
1695214200000|2023-09-20 12:50:00|2933|2918.5|2933.3|2918.5|2933.3|2919.5|2932.8|2918.5|0
1695214500000|2023-09-20 12:55:00|2933.5|2919.8|2941.3|2926.5|2942.3|2926.5|2933.5|2919.8|21
1695214800000|2023-09-20 13:00:00|2941|2925.5|2938.5|2922.5|2941.3|2925.5|2935.8|2921.3|0
1695215100000|2023-09-20 13:05:00|2937.5|2923.5|2937.3|2926.5|2939|2928.5|2937|2923.5|15
1695215400000|2023-09-20 13:10:00|2937|2925.5|2933|2918.3|2937.3|2925.5|2932.3|2918.3|42
1695215700000|2023-09-20 13:15:00|2932.5|2916.8|2923.5|2905.5|2932.5|2916.8|2923.5|2905.5|115
1695216000000|2023-09-20 13:20:00|2922.8|2905|2916|2901.5|2923|2906.5|2914.8|2897.5|2
1695216300000|2023-09-20 13:25:00|2905.5|2895.8|2917|2897.8|2918.5|2903.5|2905.5|2895.8|101
1695216600000|2023-09-20 13:30:00|2916.5|2895.8|2913.5|2896.5|2916.5|2896.5|2908.5|2883.8|5
1695216900000|2023-09-20 13:35:00|2913.3|2896.8|2910|2898.3|2913.3|2902.5|2910|2896.8|10
1695217200000|2023-09-20 13:40:00|2908.5|2898.5|2912|2898.8|2912|2898.8|2908.5|2898.5|4
1695217500000|2023-09-20 13:45:00|2912.3|2899|2913.5|2898.3|2917.5|2905.5|2911.8|2898.3|34
1695217800000|2023-09-20 13:50:00|2907.5|2899.5|2906.5|2894.5|2913.5|2899.5|2903.5|2894.3|66
1695218100000|2023-09-20 13:55:00|2905.5|2896.5|2912.5|2895.8|2917|2896.8|2905.5|2895.5|14
1695218400000|2023-09-20 14:00:00|2912.3|2895|2908.5|2894.3|2912.3|2895|2908.5|2894.3|0
1695218700000|2023-09-20 14:05:00|2907.5|2899.3|2912.5|2899.5|2913.5|2899.5|2906|2899.3|2
1695219000000|2023-09-20 14:10:00|2912.3|2899.3|2905.5|2895.5|2912.3|2901.5|2903.5|2894.3|29
1695219300000|2023-09-20 14:15:00|2907|2898.5|2905.3|2894.5|2907.3|2899|2903.5|2894.3|120
1695280500000|2023-09-21 07:15:00|2905.3|2894.5|2905.3|2894.5|2905.3|2894.5|2905.3|2894.5|0
1695281100000|2023-09-21 07:25:00|2908.5|2886.5|2908|2875.5|2908.5|2886.5|2908|2865.5|3
1695281400000|2023-09-21 07:30:00|2907.5|2880.5|2893.5|2865.5|2907.5|2880.5|2893.5|2865.5|1
1695281700000|2023-09-21 07:35:00|2891.5|2868|2890.5|2872.5|2893.5|2875.3|2874.5|2865.5|11
1695282000000|2023-09-21 07:40:00|2889.8|2873.5|2897.5|2885.5|2903.5|2885.5|2888.5|2873.5|12
1695282300000|2023-09-21 07:45:00|2898.5|2886.3|2907.5|2891|2913.5|2891|2896.5|2885.5|35
1695282600000|2023-09-21 07:50:00|2905.5|2892|2905.5|2893.5|2907.5|2895.5|2904.5|2891|24
1695282900000|2023-09-21 07:55:00|2906.8|2897.5|2910.3|2895.5|2911|2898.8|2903.5|2893.5|50
1695283200000|2023-09-21 08:00:00|2907.5|2897.5|2921.3|2911|2923.5|2913.5|2907.5|2897.5|66
1695283500000|2023-09-21 08:05:00|2920.5|2911.3|2922.8|2907|2927.8|2917.3|2920.5|2907|95
1695283800000|2023-09-21 08:10:00|2921.5|2906.5|2914.5|2901|2921.5|2906.5|2908.5|2895.5|46
1695284100000|2023-09-21 08:15:00|2914.8|2902.5|2912|2897|2918.5|2907.8|2909|2897|81
1695284400000|2023-09-21 08:20:00|2911.8|2903.3|2910.3|2898.3|2912|2903.3|2909.2|2896.2|5
1695284700000|2023-09-21 08:25:00|2910.9|2898.9|2918.7|2904.4|2918.9|2906.9|2910.9|2898.9|7
1695285000000|2023-09-21 08:30:00|2919.2|2905.2|2917.2|2902.2|2919.4|2905.2|2917.2|2902.2|5
1695285300000|2023-09-21 08:35:00|2916.4|2901.4|2912.2|2896.7|2916.4|2901.4|2906.4|2896.4|34
1695285600000|2023-09-21 08:40:00|2912.4|2896.4|2893.4|2881.4|2912.4|2896.4|2892.7|2881.4|61
1695285900000|2023-09-21 08:45:00|2897.2|2881.7|2891.2|2878.4|2897.2|2881.7|2891.2|2878.4|22
1695286200000|2023-09-21 08:50:00|2889.4|2874.7|2887.7|2874.7|2891.2|2876.2|2883.7|2874.7|7
1695286500000|2023-09-21 08:55:00|2887.9|2875.2|2891.4|2877.2|2896.7|2882.9|2887.7|2875.2|29
1695286800000|2023-09-21 09:00:00|2892.4|2876.9|2900.9|2889.4|2900.9|2889.4|2892.4|2876.7|5
1695287100000|2023-09-21 09:05:00|2901.7|2888.4|2910.4|2899.9|2916.4|2901.4|2901.7|2887.4|176
1695287400000|2023-09-21 09:10:00|2910.9|2900.4|2912.4|2898.4|2917.4|2903.2|2910.4|2897.4|60
1695287700000|2023-09-21 09:15:00|2911.9|2898.7|2914.4|2902.7|2916.4|2902.7|2911.9|2898.7|20
1695288000000|2023-09-21 09:20:00|2917.4|2902.9|2919.4|2905.9|2922.4|2909.4|2917.4|2902.9|21
1695288300000|2023-09-21 09:25:00|2922.2|2905.7|2929.2|2913.7|2929.2|2917.7|2922.2|2905.7|69
1695288600000|2023-09-21 09:30:00|2929.4|2914.4|2947.4|2932.4|2947.4|2932.4|2929.4|2914.4|172
1695288900000|2023-09-21 09:35:00|2945.4|2933.4|2940.7|2924.2|2946.9|2935.4|2940.7|2923.7|71
1695289200000|2023-09-21 09:40:00|2940.9|2924.9|2939.2|2927.2|2940.9|2927.2|2938.4|2924.9|11
1695289500000|2023-09-21 09:45:00|2938.9|2927.4|2937.9|2922.7|2943.4|2931.7|2937.9|2922.4|52
1695289800000|2023-09-21 09:50:00|2937.4|2926.4|2935.7|2921.4|2937.4|2926.4|2935.2|2919.9|11
1695290100000|2023-09-21 09:55:00|2935.9|2916.9|2928.7|2916.4|2936.4|2921.4|2926.4|2914.4|50
1695290400000|2023-09-21 10:00:00|2928.9|2913.9|2922.2|2909.4|2929.4|2915.4|2921.2|2905.2|50
1695290700000|2023-09-21 10:05:00|2921.9|2909.7|2923.7|2909.2|2928.4|2912.9|2921.2|2909.2|32
1695291000000|2023-09-21 10:10:00|2923.4|2908.2|2919.9|2908.4|2923.4|2908.9|2919.9|2904.7|40
1695291300000|2023-09-21 10:15:00|2920.2|2906.4|2924.4|2912.7|2924.4|2913.2|2920.2|2906.4|39
1695291600000|2023-09-21 10:20:00|2927.4|2911.4|2926.4|2911.9|2927.4|2914.2|2925.9|2910.9|30
1695291900000|2023-09-21 10:25:00|2924.4|2910.2|2926.4|2911.4|2926.4|2911.4|2924.4|2908.9|0
1695292200000|2023-09-21 10:30:00|2928.2|2911.7|2930.9|2916.2|2930.9|2919.2|2927.4|2911.4|20
1695292500000|2023-09-21 10:35:00|2929.4|2916.7|2928.9|2914.7|2929.4|2917.4|2928.2|2914.4|1
1695292800000|2023-09-21 10:40:00|2924.4|2914.4|2929.4|2917.2|2930.9|2918.4|2924.4|2914.4|100
1695293100000|2023-09-21 10:45:00|2930.9|2921.2|2936.7|2923.2|2937.2|2923.2|2930.4|2917.2|22
1695293400000|2023-09-21 10:50:00|2936.9|2923.4|2936.9|2921.4|2937.4|2923.9|2932.9|2918.9|23
1695293700000|2023-09-21 10:55:00|2937.4|2921.9|2935.7|2922.7|2938.4|2925.4|2935.4|2921.9|3
1695294000000|2023-09-21 11:00:00|2935.4|2923.2|2935.4|2922.7|2935.4|2923.2|2935.4|2922.7|0
1695294300000|2023-09-21 11:05:00|2932.9|2920.9|2932.9|2920.9|2932.9|2921.2|2932.9|2920.9|0
1695294600000|2023-09-21 11:10:00|2932.7|2919.9|2928.9|2917.4|2932.7|2919.9|2928.9|2916.9|19
1695294900000|2023-09-21 11:15:00|2928.4|2916.9|2928.2|2912.7|2928.4|2917.9|2927.9|2912.7|1
1695295200000|2023-09-21 11:20:00|2928.9|2913.4|2928.9|2916.2|2928.9|2916.2|2927.4|2913.4|1
1695295500000|2023-09-21 11:25:00|2928.4|2916.4|2931.2|2919.7|2931.9|2919.7|2927.4|2916.2|18
1695295800000|2023-09-21 11:30:00|2930.9|2919.4|2926.4|2914.4|2930.9|2919.4|2924.4|2913.4|49
1695296100000|2023-09-21 11:35:00|2929.4|2918.4|2929.4|2917.7|2929.4|2918.4|2927.9|2915.4|23
1695296400000|2023-09-21 11:40:00|2931.9|2918.9|2933.4|2920.4|2934.4|2922.7|2930.4|2917.7|10
1695296700000|2023-09-21 11:45:00|2933.2|2918.9|2935.4|2924.2|2935.4|2926.7|2933.2|2917.9|30
1695297000000|2023-09-21 11:50:00|2935.7|2924.7|2935.4|2920.7|2935.7|2924.7|2935.4|2920.7|16
1695297300000|2023-09-21 11:55:00|2935.2|2920.4|2931.4|2917.7|2935.4|2921.4|2927.4|2917.4|35
1695297600000|2023-09-21 12:00:00|2929.4|2918.2|2933.2|2919.7|2935.4|2924.2|2929.4|2917.9|90
1695297900000|2023-09-21 12:05:00|2932.4|2917.9|2929.2|2914.2|2932.4|2917.9|2929.2|2914.2|10
1695298200000|2023-09-21 12:10:00|2928.9|2914.4|2928.2|2912.9|2928.9|2915.9|2928.2|2912.9|0
1695298500000|2023-09-21 12:15:00|2927.9|2912.4|2913.4|2897.7|2928.2|2912.9|2909.4|2896.4|81
1695298800000|2023-09-21 12:20:00|2913.2|2897.4|2914.4|2901.7|2914.9|2902.2|2913.2|2897.4|22
1695299100000|2023-09-21 12:25:00|2913.9||2914.4||2914.4||2913.4||0
1695299400000|2023-09-21 12:30:00|2913.9|2900.4|2914.9|2899.2|2914.9|2900.4|2907.4|2892.7|27
1695299700000|2023-09-21 12:35:00|2914.4|2899.4|2914.4|2901.4|2914.4|2901.4|2914.4|2899.4|0
1695300000000|2023-09-21 12:40:00|2914.9||2916.4||2916.9||2914.4||11
1695300600000|2023-09-21 12:50:00|2916.2|2903.4|2915.2|2902.4|2916.2|2903.4|2915.2|2902.4|0
1695300900000|2023-09-21 12:55:00|2914.4|2901.4|2917.7|2901.9|2917.7|2902.2|2914.4|2901.4|7
1695301200000|2023-09-21 13:00:00|2918.7|2902.2|2925.9|2910.4|2925.9|2910.4|2917.4|2902.2|6
1695301500000|2023-09-21 13:05:00|2925.7|2910.7|2926.4|2911.4|2926.4|2911.7|2925.4|2910.7|9
1695301800000|2023-09-21 13:10:00|2926.2|2911.7|2923.7|2907.7|2926.4|2912.4|2923.7|2907.7|2
1695302100000|2023-09-21 13:15:00|2924.7|2908.2|2924.4|2909.4|2926.2|2911.4|2924.4|2907.7|0
1695302400000|2023-09-21 13:20:00|2924.2|2908.2|2922.4|2908.4|2924.2|2908.4|2919.2|2908.2|20
1695302700000|2023-09-21 13:25:00|2921.9|2908.7|2921.2|2908.2|2923.2|2908.7|2921.2|2908.2|0
1695303000000|2023-09-21 13:30:00|2921.7|2908.7|2921.9|2908.9|2922.4|2908.9|2921.4|2908.7|9
1695303300000|2023-09-21 13:35:00|2921.7|2908.4|2921.4|2908.2|2921.7|2911.2|2919.2|2908.2|8
1695303600000|2023-09-21 13:40:00|2921.9|2909.9|2926.4|2914.9|2926.4|2914.9|2921.9|2909.9|7
1695303900000|2023-09-21 13:45:00|2928.4|2914.7|2927.4|2913.4|2928.4|2914.7|2927.4|2912.7|1
1695304200000|2023-09-21 13:50:00|2927.2|2914.9|2926.4|2913.7|2927.2|2914.9|2926.4|2911.2|0
1695304500000|2023-09-21 13:55:00|2927.2|2913.4|2928.2|2911.4|2928.4|2916.4|2927.2|2908.2|12
1695304800000|2023-09-21 14:00:00|2927.4||2926.4||2927.4||2926.4||0
1695305100000|2023-09-21 14:05:00||2911.7||2911.7||2911.7||2911.7|0
1695305400000|2023-09-21 14:10:00||2911.4||2911.4||2911.4||2911.4|0
1695305700000|2023-09-21 14:15:00|2925.9|2911.9|2935.7|2918.7|2935.7|2918.7|2920.4|2911.9|17
1695366900000|2023-09-22 07:15:00|2935.7|2918.7|2935.7|2918.7|2935.7|2918.7|2935.7|2918.7|0
1695368100000|2023-09-22 07:35:00|2945.4|2916.7|2953.4|2921.4|2955.4|2921.4|2945.4|2916.7|0
1695368400000|2023-09-22 07:40:00|2953.9||2952.4||2953.9||2952.4||0
1695368700000|2023-09-22 07:45:00|2953.9|2922.4|2958.9|2946.4|2958.9|2947.4|2951.9|2922.4|13
1695369000000|2023-09-22 07:50:00|2958.4|2947.9|2958.4|2946.9|2958.4|2947.9|2958.4|2946.4|2
1695369300000|2023-09-22 07:55:00|2958.2|2946.4|2949.4|2937.9|2958.2|2946.4|2949.4|2937.2|4
1695369600000|2023-09-22 08:00:00|2947.9|2937.7|2949.2|2937.7|2949.2|2937.9|2947.9|2935.7|16
1695369900000|2023-09-22 08:05:00|2947.4|2937.9|2947.4|2935.2|2947.4|2937.9|2947.4|2935.2|0
1695370200000|2023-09-22 08:10:00|2946.3|2934.9|2941.9|2928.7|2946.3|2934.9|2941.7|2927.9|33
1695370500000|2023-09-22 08:15:00|2942.9|2929.9|2942.9|2931.9|2942.9|2931.9|2942.9|2928.9|21
1695370800000|2023-09-22 08:20:00|2945.7|2931.2|2943.4|2926.7|2945.9|2931.2|2943.4|2926.7|6
1695371100000|2023-09-22 08:25:00|2942.9|2927.9|2936.7|2923.9|2942.9|2929.9|2936.7|2922.7|10
1695371400000|2023-09-22 08:30:00|2934.9|2917.7|2932.9|2917.9|2939.4|2923.9|2930.9|2916.9|60
1695371700000|2023-09-22 08:35:00|2932.7|2918.2|2933.4|2919.9|2933.4|2919.9|2931.7|2917.9|0
1695372000000|2023-09-22 08:40:00||2920.4||2919.4||2920.4||2918.9|0
1695372300000|2023-09-22 08:45:00||2920.7||2921.7||2922.7||2920.4|0
1695372600000|2023-09-22 08:50:00||2922.2||2921.7||2922.2||2921.7|0
1695372900000|2023-09-22 08:55:00||2920.9||2921.4||2921.4||2920.9|0
1695373200000|2023-09-22 09:00:00||2921.2||2920.9||2921.4||2920.9|1
1695373800000|2023-09-22 09:10:00||2919.9||2919.9||2920.2||2919.9|11
1695374100000|2023-09-22 09:15:00|2938.7|2920.7|2938.4|2926.9|2938.9|2926.9|2938.4|2920.7|10
1695374400000|2023-09-22 09:20:00|2938.9|2927.4|2938.9|2927.4|2938.9|2927.4|2938.9|2927.4|0
1695374700000|2023-09-22 09:25:00|2939.9|2928.4|2943.9|2930.2|2943.9|2931.9|2939.9|2928.4|7
1695375000000|2023-09-22 09:30:00||2930.9||2932.9||2933.2||2930.9|3
1695375300000|2023-09-22 09:35:00|2946.9|2934.7|2947.9|2936.4|2949.7|2937.2|2946.9|2934.7|15
1695375600000|2023-09-22 09:40:00|2949.7|2936.9|2950.9|2938.9|2950.9|2939.9|2949.7|2936.9|5
1695375900000|2023-09-22 09:45:00|2953.7|2938.4|2953.7|2939.2|2953.7|2939.2|2953.7|2937.9|3
1695376200000|2023-09-22 09:50:00|2953.9|2938.9|2955.4|2939.9|2955.4|2940.9|2953.7|2938.9|10
1695376500000|2023-09-22 09:55:00|2952.9|2940.2|2959.7|2943.4|2960.9|2943.9|2952.9|2939.7|5
1695376800000|2023-09-22 10:00:00|2959.4|2943.2|2957.2|2941.2|2959.7|2943.2|2950.9|2940.4|1
1695377100000|2023-09-22 10:05:00|2956.9|2940.9|2957.2|2941.9|2957.2|2941.9|2956.9|2940.7|2
1695377400000|2023-09-22 10:10:00|2957.9|2942.2|2970.9|2955.9|2970.9|2955.9|2957.9|2941.9|55
1695377700000|2023-09-22 10:15:00|2975.7|2957.2|2968.7|2954.4|2976.9|2963.7|2964.9|2953.7|24
1695378000000|2023-09-22 10:20:00|2969.2|2955.2|2972.4|2956.9|2972.9|2957.9|2968.2|2951.9|0
1695378300000|2023-09-22 10:25:00|2972.7|2957.2|2975.9|2959.7|2975.9|2960.7|2972.7|2957.2|1
1695378600000|2023-09-22 10:30:00|2976.4|2960.7|2972.9|2958.9|2978.9|2969.9|2972.7|2956.2|56
1695378900000|2023-09-22 10:35:00|2972.7|2958.4|2969.9|2957.4|2972.7|2958.4|2969.9|2956.9|0
1695379200000|2023-09-22 10:40:00|2969.4|2956.9|2969.9|2957.9|2969.9|2957.9|2969.4|2953.4|2
1695379500000|2023-09-22 10:45:00||2958.2||2961.4||2961.4||2958.2|5
1695379800000|2023-09-22 10:50:00|2971.9|2960.2|2971.9|2961.9|2971.9|2962.7|2971.9|2960.2|34
1695380100000|2023-09-22 10:55:00|2976.9|2962.4|2975.9|2960.4|2976.9|2963.4|2975.9|2960.2|17
1695380400000|2023-09-22 11:00:00|2975.7|2960.7|2975.7|2960.9|2975.7|2961.7|2975.7|2960.7|0
1695380700000|2023-09-22 11:05:00|2975.4|2960.2|2973.4|2960.2|2975.4|2960.2|2973.4|2960.2|0
1695381000000|2023-09-22 11:10:00|2972.9||2972.9||2972.9||2972.9||0
1695381300000|2023-09-22 11:15:00|2972.7||2972.4||2972.7||2972.4||1
1695381600000|2023-09-22 11:20:00|2972.2|2954.4|2969.4|2954.4|2972.2|2954.4|2969.4|2954.4|2
1695381900000|2023-09-22 11:25:00|2969.7||2967.9||2969.7||2967.2||0
1695382200000|2023-09-22 11:30:00|2968.2|2950.9|2959.9|2948.2|2968.2|2950.9|2959.9|2948.2|2
1695382500000|2023-09-22 11:35:00|2961.4|2951.9|2959.9|2948.9|2962.9|2951.9|2959.9|2948.9|1
1695382800000|2023-09-22 11:40:00|2962.9|2948.2|2962.9|2948.2|2962.9|2948.2|2962.9|2948.2|1
1695383100000|2023-09-22 11:45:00|2962.7||2962.4||2962.7||2961.9||0
1695383400000|2023-09-22 11:50:00|2959.9|2948.4|2959.9|2948.4|2959.9|2948.4|2959.9|2948.4|0
1695383700000|2023-09-22 11:55:00|2963.7|2948.2|2963.9|2948.2|2964.7|2948.2|2959.4|2948.2|11
1695384000000|2023-09-22 12:00:00|2963.7|2948.4|2963.7|2948.4|2963.9|2948.4|2962.4|2948.4|0
1695384300000|2023-09-22 12:05:00|2963.9|2948.7|2965.4|2948.9|2966.2|2948.9|2963.9|2948.7|0
1695384600000|2023-09-22 12:10:00|2965.7|2949.4|2966.2|2949.2|2966.2|2949.7|2965.4|2949.2|0
1695384900000|2023-09-22 12:15:00|2965.9|2948.9|2965.4|2949.2|2965.9|2949.2|2963.7|2948.9|0
1695385200000|2023-09-22 12:20:00|2965.7|2949.4|2968.7|2951.4|2968.7|2951.7|2965.7|2949.4|0
1695385500000|2023-09-22 12:25:00|2968.4|2950.9|2967.2|2953.9|2969.2|2956.9|2967.2|2950.9|0
1695385800000|2023-09-22 12:30:00|2966.9|2954.4|2966.7|2953.9|2967.2|2955.4|2966.2|2953.9|0
1695386100000|2023-09-22 12:35:00|2965.7|2952.9|2964.9|2952.9|2966.2|2952.9|2964.7|2952.9|0
1695386400000|2023-09-22 12:40:00|||||||||1
1695386700000|2023-09-22 12:45:00|2967.2|2956.9|2963.9|2950.4|2967.4|2956.9|2963.9|2949.7|13
1695387000000|2023-09-22 12:50:00|2964.9|2950.7|2964.9|2952.4|2964.9|2952.9|2964.9|2950.7|5
1695387300000|2023-09-22 12:55:00|2967.4|2953.2|2964.9|2954.2|2968.9|2954.4|2964.9|2953.2|0
1695387600000|2023-09-22 13:00:00|2963.9|2951.4|2966.4|2951.9|2969.4|2955.9|2963.9|2951.4|2
1695387900000|2023-09-22 13:05:00|2966.2|2952.2|2966.7|2951.9|2966.9|2952.4|2965.9|2951.9|0
1695388200000|2023-09-22 13:10:00|2966.2|2949.4|2961.4|2950.4|2966.2|2951.9|2961.4|2948.9|10
1695388500000|2023-09-22 13:15:00|2961.9|2950.9|2962.9|2948.2|2964.4|2950.9|2961.2|2948.2|32
1695388800000|2023-09-22 13:20:00|2965.4|2948.4|2966.2|2949.4|2966.4|2949.4|2965.4|2948.2|10
1695389100000|2023-09-22 13:25:00|2966.4|2951.9|2962.9|2948.4|2966.4|2951.9|2962.9|2948.4|0
1695389700000|2023-09-22 13:35:00|2963.9|2948.7|2969.4|2953.7|2969.4|2953.7|2963.9|2948.4|0
1695390000000|2023-09-22 13:40:00|2969.9|2953.9|2967.9|2956.9|2969.9|2956.9|2964.9|2953.7|2
1695390300000|2023-09-22 13:45:00|2968.9|2957.2|2972.2|2956.9|2972.4|2958.9|2968.9|2956.9|8
1695390600000|2023-09-22 13:50:00|2972.4||2969.9||2972.4||2969.9||0
1695390900000|2023-09-22 13:55:00|2967.9|2954.9|2971.2|2956.9|2971.4|2957.2|2967.9|2954.9|10
1695391200000|2023-09-22 14:00:00|2971.7|2953.7|2971.7|2953.9|2971.7|2953.9|2971.7|2953.7|0
1695391500000|2023-09-22 14:05:00|2972.9|2955.9|2972.9|2956.9|2972.9|2956.9|2972.9|2955.9|1
1695391800000|2023-09-22 14:10:00|2965.2|2954.9|2972.9|2954.7|2972.9|2954.9|2965.2|2954.7|1
1695392100000|2023-09-22 14:15:00|2969.9|2954.9|2969.9|2956.9|2969.9|2956.9|2969.9|2954.9|1
1695626100000|2023-09-25 07:15:00||2956.9||2956.9||2956.9||2956.9|0
1695626400000|2023-09-25 07:20:00|3089.9|2841.9|3021.9|2974.2|3089.9|2974.2|3021.9|2841.9|3
1695626700000|2023-09-25 07:25:00|3009.9|2974.4|2999.9|2979.9|3009.9|2979.9|2999.9|2974.4|0
1695627000000|2023-09-25 07:30:00|3009.9|2981.9|3013.9|2974.2|3021.9|2981.9|3009.9|2974.2|11
1695627300000|2023-09-25 07:35:00|3011.9|2974.9|3015.9|2995.9|3016.9|2996.9|3010.9|2974.9|25
1695627600000|2023-09-25 07:40:00|3015.7|2991.9|3009.9|2991.9|3015.7|2994.9|3005.9|2991.9|1
1695627900000|2023-09-25 07:45:00|3011.9|2994.9|3013.4|2997.9|3013.4|2997.9|3011.9|2994.9|3
1695628200000|2023-09-25 07:50:00|3014.4|3001.9|3013.9|3001.9|3014.4|3002.9|3010.9|2997.9|27
1695628500000|2023-09-25 07:55:00|3012.4|2998.9|3020.7|3004.4|3020.7|3004.7|3012.4|2998.9|17
1695628800000|2023-09-25 08:00:00|3020.9|3005.9|3018.4|3005.4|3021.4|3008.9|3017.9|3004.4|2
1695629100000|2023-09-25 08:05:00|3023.4|3005.7|3025.9|3014.9|3026.4|3014.9|3023.4|3005.2|5
1695629400000|2023-09-25 08:10:00|3024.9|3013.9|3027.9|3016.9|3028.9|3018.9|3024.9|3013.9|25
1695629700000|2023-09-25 08:15:00|3028.9|3017.4|3033.9|3023.9|3033.9|3023.9|3028.9|3017.4|17
1695630000000|2023-09-25 08:20:00|3039.9|3023.2|3037.9|3021.7|3039.9|3028.2|3037.9|3020.9|22
1695630300000|2023-09-25 08:25:00|3036.9|3021.4|3026.9|3015.4|3036.9|3021.4|3026.9|3015.4|0
1695630600000|2023-09-25 08:30:00|3028.4|3014.2|3028.4|3012.9|3028.4|3014.2|3028.4|3012.9|42
1695630900000|2023-09-25 08:35:00|3028.2|3009.2|3023.9|3008.4|3028.4|3009.2|3023.9|3008.4|5
1695631200000|2023-09-25 08:40:00|3025.9|3016.9|3021.9|3008.4|3026.2|3016.9|3019.9|3008.4|12
1695631500000|2023-09-25 08:45:00|3021.7|3005.9|3017.9|3003.9|3021.9|3011.2|3017.9|3003.4|15
1695631800000|2023-09-25 08:50:00|3016.9|3004.2|3016.9|3004.2|3016.9|3005.9|3016.9|3003.9|0
1695632100000|2023-09-25 08:55:00|3017.9|3004.4|3021.9|3006.2|3021.9|3009.9|3017.9|3004.4|35
1695632400000|2023-09-25 09:00:00|3021.7|3006.7|3019.9|3004.9|3021.7|3006.9|3017.9|3004.2|20
1695632700000|2023-09-25 09:05:00|3021.9|3005.2|3019.9|3005.9|3021.9|3006.4|3019.9|3005.2|8
1695633000000|2023-09-25 09:10:00||3006.2||3005.2||3006.2||3005.2|0
1695633300000|2023-09-25 09:15:00|3013.2|3004.2|3008.9|2998.7|3019.9|3004.2|3008.9|2998.7|35
1695633600000|2023-09-25 09:20:00|3005.2|2997.9|2999.7|2985.4|3005.2|2997.9|2993.9|2985.4|111
1695633900000|2023-09-25 09:25:00|2999.2|2986.2|2997.9|2985.4|2999.2|2986.4|2997.7|2985.4|15
1695634200000|2023-09-25 09:30:00|2997.7|2981.4|2988.7|2973.9|2997.7|2981.4|2982.9|2972.7|73
1695634500000|2023-09-25 09:35:00|2989.4|2974.2|2988.9|2978.9|2991.4|2978.9|2984.9|2973.9|21
1695634800000|2023-09-25 09:40:00|2994.4|2978.7|2987.9|2977.7|2995.4|2980.9|2987.9|2976.2|23
1695635100000|2023-09-25 09:45:00|2988.9|2979.4|2989.4|2973.9|2990.9|2979.9|2988.9|2973.9|50
1695635400000|2023-09-25 09:50:00|2990.7|2974.2|2989.9|2976.2|2990.9|2976.4|2989.9|2974.2|0
1695635700000|2023-09-25 09:55:00|2990.9|2976.4|2993.2|2982.9|2994.9|2982.9|2990.9|2976.4|11
1695636000000|2023-09-25 10:00:00|2994.4|2983.9|2995.4|2983.9|2995.4|2983.9|2993.9|2983.9|0
1695636300000|2023-09-25 10:05:00|2995.2||2995.2||2995.2||2995.2||0
1695636600000|2023-09-25 10:10:00|2995.4|2982.9|2995.4|2982.9|2995.4|2982.9|2994.2|2982.9|3
1695636900000|2023-09-25 10:15:00|2995.2|2983.2|2993.2|2982.2|2995.4|2983.2|2993.2|2982.2|1
1695637200000|2023-09-25 10:20:00|2992.9|2981.9|2997.7|2982.2|2997.7|2988.9|2992.9|2981.9|17
1695637500000|2023-09-25 10:25:00|2997.4|2982.4|2997.4|2981.9|2998.9|2989.4|2997.4|2981.9|42
1695637800000|2023-09-25 10:30:00|2997.7|2982.2|2997.9|2982.4|2997.9|2982.4|2997.4|2982.2|0
1695638100000|2023-09-25 10:35:00|2997.7|2982.2|2996.4|2982.2|2997.7|2982.2|2995.2|2982.2|0
1695638400000|2023-09-25 10:40:00|2996.7|2982.4|2994.9|2982.2|2996.9|2982.4|2994.9|2982.2|0
1695638700000|2023-09-25 10:45:00|2995.7|2982.4|2995.9|2982.4|2995.9|2982.4|2995.7|2982.4|1
1695639000000|2023-09-25 10:50:00|2996.4|2982.2|2996.4|2982.4|2996.4|2982.4|2996.4|2982.2|0
1695639300000|2023-09-25 10:55:00|2998.2|2982.7|2997.4|2982.2|2998.2|2982.7|2997.4|2982.2|0
1695639600000|2023-09-25 11:00:00|2997.7|2982.4|2998.7|2983.2|2998.7|2983.4|2997.2|2982.4|0
1695639900000|2023-09-25 11:05:00|3000.7|2983.4|3000.9|2985.9|3001.9|2985.9|2999.9|2983.4|1
1695640200000|2023-09-25 11:10:00|3000.7||2999.9||3000.7||2999.9||0
1695640500000|2023-09-25 11:15:00||2986.2||2986.2||2986.7||2985.9|0
1695640800000|2023-09-25 11:20:00||2985.9||2986.2||2986.7||2985.9|0
1695641100000|2023-09-25 11:25:00|3000.9|2986.7|3002.9|2991.9|3003.7|2991.9|3000.9|2985.9|3
1695641400000|2023-09-25 11:30:00|3004.2|2992.2|3004.7|2990.4|3009.7|2992.9|3004.2|2990.4|42
1695641700000|2023-09-25 11:35:00|3004.4|2990.2|3003.9|2988.4|3004.7|2990.2|3003.9|2987.2|0
1695642000000|2023-09-25 11:40:00|3003.2|2987.9|3001.7|2985.9|3003.2|2987.9|3001.7|2985.9|0
1695642300000|2023-09-25 11:45:00|3001.4|2986.2|3000.2|2985.9|3001.4|2986.2|3000.2|2985.9|0
1695642600000|2023-09-25 11:50:00|2999.9|2986.2|2998.9|2986.2|3001.2|2986.2|2998.9|2985.9|0
1695642900000|2023-09-25 11:55:00|2994.9|2988.4|2998.9|2985.9|2998.9|2988.4|2994.9|2985.9|2
1695643200000|2023-09-25 12:00:00|2998.2|2985.2|2996.4|2984.9|2998.2|2985.2|2996.4|2984.9|11
1695643500000|2023-09-25 12:05:00|2996.9|2985.2|2997.7|2985.2|2998.4|2985.2|2996.9|2985.2|0
1695643800000|2023-09-25 12:10:00|2997.9|2984.9|2994.7|2981.9|2997.9|2984.9|2994.7|2981.9|10
1695644100000|2023-09-25 12:15:00|2994.2|2978.2|2989.9|2978.2|2994.7|2978.2|2989.9|2977.9|3
1695644400000|2023-09-25 12:20:00|2990.2|2977.9|2984.9|2973.7|2990.2|2977.9|2984.9|2972.4|18
1695644700000|2023-09-25 12:25:00|2984.4|2973.2|2979.9|2966.9|2984.4|2973.2|2979.9|2966.9|0
1695645000000|2023-09-25 12:30:00|2976.9|2970.9|2980.2|2967.2|2980.2|2970.9|2976.9|2967.2|11
1695645300000|2023-09-25 12:35:00|2981.2|2967.4|2985.9|2971.9|2985.9|2971.9|2979.9|2967.4|2
1695645600000|2023-09-25 12:40:00|2987.9|2972.9|2991.7|2974.9|2991.7|2974.9|2987.9|2972.9|13
1695645900000|2023-09-25 12:45:00|2991.9|2975.9|2991.7|2976.2|2992.4|2976.7|2990.4|2975.9|0
1695646200000|2023-09-25 12:50:00|2991.4|2975.2|2988.2|2974.9|2991.4|2975.2|2987.7|2974.9|0
1695646500000|2023-09-25 12:55:00|2981.9|2972.9|2986.7|2970.4|2988.2|2972.9|2980.9|2970.4|15
1695646800000|2023-09-25 13:00:00|2984.4|2970.7|2984.4|2971.2|2984.4|2971.2|2984.4|2970.7|0
1695647100000|2023-09-25 13:05:00|2985.9|2971.4|2988.2|2976.2|2988.2|2976.2|2985.9|2971.4|3
1695647400000|2023-09-25 13:10:00|2987.9|2976.4|2983.9|2970.4|2988.2|2977.2|2983.9|2970.4|5
1695647700000|2023-09-25 13:15:00|2978.4|2967.2|2978.4|2965.4|2982.9|2967.2|2974.7|2965.4|11
1695648000000|2023-09-25 13:20:00|2980.4|2964.9|2979.9|2967.7|2981.9|2971.9|2979.9|2964.9|17
1695648300000|2023-09-25 13:25:00|2981.9|2967.2|2977.9|2964.7|2981.9|2967.4|2977.9|2964.7|3
1695648600000|2023-09-25 13:30:00|2979.4|2965.2|2977.9|2962.2|2979.4|2965.2|2977.7|2962.2|1
1695648900000|2023-09-25 13:35:00|2977.7|2961.4|2972.9|2959.9|2977.9|2961.4|2970.9|2957.9|1
1695649200000|2023-09-25 13:40:00|2976.7|2960.2|2977.9|2964.2|2977.9|2964.2|2969.9|2960.2|3
1695649500000|2023-09-25 13:45:00|2974.9|2963.9|2978.4|2966.2|2978.4|2966.7|2974.9|2963.9|8
1695649800000|2023-09-25 13:50:00|2979.9|2965.9|2978.9|2967.9|2980.7|2971.4|2978.9|2965.9|6
1695650100000|2023-09-25 13:55:00|2980.7|2968.7|2985.9|2974.9|2990.4|2975.2|2980.7|2967.9|29
1695650400000|2023-09-25 14:00:00|2984.9|2970.2|2984.9|2959.9|2984.9|2970.2|2984.9|2953.9|5
1695650700000|2023-09-25 14:05:00|2982.7||2980.2||2982.7||2980.2||0
1695651000000|2023-09-25 14:10:00|2977.9|2958.2|2975.7|2959.9|2977.9|2959.9|2975.7|2958.2|2
1695651300000|2023-09-25 14:15:00|2976.7|2961.9|2974.9|2961.9|2976.7|2962.4|2974.9|2961.9|6
1695712500000|2023-09-26 07:15:00|2974.9|2961.9|2974.9|2961.9|2974.9|2961.9|2974.9|2961.9|0
1695713700000|2023-09-26 07:35:00|2959.9|2911.9|2964.9|2931.9|2969.9|2936.9|2954.7|2911.9|5
1695714000000|2023-09-26 07:40:00|2959.9|2936.9|2964.9|2936.9|2964.9|2938.7|2955.2|2936.9|35
1695714300000|2023-09-26 07:45:00|2962.9|2940.9|2962.2|2948.9|2964.9|2949.9|2957.9|2940.9|20
1695714600000|2023-09-26 07:50:00|2962.9|2949.2|2968.2|2958.9|2968.2|2958.9|2962.9|2949.2|38
1695714900000|2023-09-26 07:55:00|2967.9|2955.4|2968.2|2958.9|2968.2|2958.9|2967.9|2955.4|0
1695715200000|2023-09-26 08:00:00|2967.9|2954.7|2974.9|2964.9|2975.2|2964.9|2967.9|2952.4|22
1695715500000|2023-09-26 08:05:00|2974.7|2965.9|2971.9|2959.9|2974.9|2965.9|2971.9|2958.2|3
1695715800000|2023-09-26 08:10:00|2972.4|2962.9|2974.9|2962.9|2974.9|2964.4|2972.4|2962.9|5
1695716100000|2023-09-26 08:15:00|2974.2|2963.2|2966.9|2955.9|2974.2|2963.2|2966.9|2955.9|21
1695716400000|2023-09-26 08:20:00|2966.4|2955.7|2963.4|2954.2|2966.9|2955.7|2963.4|2953.9|18
1695716700000|2023-09-26 08:25:00|2963.9|2954.4|2958.7|2945.4|2963.9|2954.9|2956.7|2945.4|82
1695717000000|2023-09-26 08:30:00|2958.9|2945.7|2956.2|2942.4|2960.2|2946.9|2956.2|2942.4|5
1695717300000|2023-09-26 08:35:00|2956.7|2942.9|2956.7|2942.2|2957.2|2942.9|2955.7|2941.9|0
1695717600000|2023-09-26 08:40:00|2956.9|2942.4|2953.9|2943.7|2960.7|2948.9|2953.9|2939.2|16
1695717900000|2023-09-26 08:45:00|2952.2|2939.9|2956.9|2939.9|2956.9|2940.7|2946.9|2938.7|52
1695718200000|2023-09-26 08:50:00|2956.7|2940.7|2955.9|2944.9|2956.9|2944.9|2952.4|2939.2|3
1695718500000|2023-09-26 08:55:00|2959.4|2951.4|2959.2|2946.7|2960.4|2951.4|2957.7|2944.9|24
1695718800000|2023-09-26 09:00:00|2959.7|2947.2|2961.4|2947.2|2962.7|2947.2|2959.2|2947.2|0
1695719100000|2023-09-26 09:05:00|2961.7||2957.4||2962.2||2957.4||0
1695719400000|2023-09-26 09:10:00|2957.2|2946.4|2957.7|2946.4|2957.9|2946.4|2957.2|2946.4|1
1695719700000|2023-09-26 09:15:00|2957.4|2943.2|2956.9|2940.9|2957.4|2943.2|2956.9|2940.4|2
1695720000000|2023-09-26 09:20:00|2958.2|2941.2|2959.2|2943.4|2959.2|2943.4|2958.2|2941.2|0
1695720300000|2023-09-26 09:25:00|2959.4|2942.9|2958|2942.5|2959.9|2943.9|2957.5|2942|0
1695720600000|2023-09-26 09:30:00|2958.3|2943|2960.3|2944.3|2960.3|2944.3|2958|2943|0
1695720900000|2023-09-26 09:35:00|2959.5|2945|2967.5|2957.3|2967.5|2957.3|2959.5|2944.8|6
1695721200000|2023-09-26 09:40:00|2966.8|2953|2967.5|2956.5|2968.5|2956.8|2965.3|2952.3|5
1695721500000|2023-09-26 09:45:00|2968.5|2959.5|2969|2959.5|2969.5|2959.5|2968.5|2959.5|1
1695721800000|2023-09-26 09:50:00|2969.5|2956.8|2972.5|2959.8|2972.5|2959.8|2969.5|2956.5|6
1695722100000|2023-09-26 09:55:00|2972.3|2959.5|2972|2959.5|2972.3|2959.5|2972|2959.5|0
1695722400000|2023-09-26 10:00:00|2971.8|2957|2970.3|2953.8|2972.3|2957.3|2968.8|2952.8|1
1695722700000|2023-09-26 10:05:00|2969.5|2954.8|2969.8|2955.5|2970.3|2955.5|2969.5|2954.3|0
1695723000000|2023-09-26 10:10:00|2969|2955.8|2969|2956.8|2969|2956.8|2969|2955.8|0
1695723300000|2023-09-26 10:15:00|2972.5|2957|2971.5|2955.5|2972.5|2957.3|2971.5|2955.5|4
1695723600000|2023-09-26 10:20:00|2971.8|2955.8|2972.3|2957.5|2972.5|2957.5|2971|2955.8|0
1695723900000|2023-09-26 10:25:00|2972|2957.8|2973.8|2958.5|2974.5|2958.5|2972|2957.8|0
1695724200000|2023-09-26 10:30:00|2974.5|2958.8|2974|2959|2974.5|2961.5|2971.5|2958.8|0
1695724500000|2023-09-26 10:35:00||2958.8||2961.8||2961.8||2958.5|0
1695724800000|2023-09-26 10:40:00|2974.5|2962|2979.8|2967.5|2981.5|2967.8|2974.5|2961.8|6
1695725100000|2023-09-26 10:45:00|2980.5|2972.5|2979.5|2963|2981.5|2972.5|2977.3|2961.3|5
1695725400000|2023-09-26 10:50:00|2979.8|2963.5|2979.3|2963|2980|2963.5|2979|2963|0
1695725700000|2023-09-26 10:55:00|2979|2962.5|2977.5|2960.8|2979|2962.5|2976.5|2960.5|0
1695726000000|2023-09-26 11:00:00|2977.8|2961|2978|2966.8|2982.8|2971.5|2977.8|2961|41
1695726300000|2023-09-26 11:05:00|2978.5|2966.5|2978.3|2966.5|2979.5|2966.5|2975.5|2966.5|4
1695726600000|2023-09-26 11:10:00||2963.5||2963.5||2963.5||2962|10
1695726900000|2023-09-26 11:15:00||2963.8||2963.5||2963.8||2963.5|0
1695727200000|2023-09-26 11:20:00|2979.3|2970.3|2978.5|2970.3|2979.3|2970.3|2978.5|2970.3|5
1695727500000|2023-09-26 11:25:00|2978.8|2965.5|2984.5|2974|2986.3|2975.3|2978.3|2964.3|33
1695727800000|2023-09-26 11:30:00|2985.5|2975.5|2982|2971.5|2985.5|2975.5|2982|2971.5|14
1695728100000|2023-09-26 11:35:00|2981.5|2974|2984.5|2972.3|2986|2974|2981.5|2971.5|17
1695728400000|2023-09-26 11:40:00|2984.3||2984.3||2984.3||2984||0
1695728700000|2023-09-26 11:45:00|2984.5|2972.5|2984.5|2972|2987.5|2976.5|2984.5|2972|17
1695729000000|2023-09-26 11:50:00|2985.8|2971.5|2984.5|2969.8|2985.8|2971.5|2982.5|2969|0
1695729300000|2023-09-26 11:55:00|2985.5|2970.3|2986.5|2974.5|2986.5|2974.5|2985.5|2970.3|1
1695729600000|2023-09-26 12:00:00|2986.3|2971.8|2985.5|2972.5|2986.3|2972.5|2984.5|2969.8|0
1695729900000|2023-09-26 12:05:00|2986.5|2973.5|2986.5|2975.5|2986.5|2975.5|2986.5|2973.5|0
1695730200000|2023-09-26 12:10:00|||||||||8
1695730500000|2023-09-26 12:15:00|2986.3|2972.5|2979.5|2964|2986.3|2972.5|2979.3|2964|1
1695730800000|2023-09-26 12:20:00|2979.3|2963.8|2980|2965.8|2980.5|2965.8|2979.3|2962.3|0
1695731100000|2023-09-26 12:25:00|2979.8|2965.5|2982.3|2967.8|2982.3|2967.8|2979.5|2965.5|8
1695731400000|2023-09-26 12:30:00|2982.5|2969.5|2983.5|2969.8|2983.8|2969.8|2982.5|2969.5|0
1695731700000|2023-09-26 12:35:00|2984.5|2969.5|2986.5|2973.5|2986.5|2974|2984.5|2969.5|0
1695732600000|2023-09-26 12:50:00|2986.8|2973.8|2987.3|2973.5|2987.5|2973.8|2986.5|2973.5|2
1695732900000|2023-09-26 12:55:00|2987.5|2973.8|2986.5|2973.5|2987.5|2973.8|2986.5|2973.5|0
1695733200000|2023-09-26 13:00:00|2986.3||2986.3||2986.3||2986.3||0
1695733500000|2023-09-26 13:05:00|2985.8||2984.5||2985.8||2984.5||1
1695733800000|2023-09-26 13:10:00|2984.8|2969.8|2982.8|2967|2984.8|2969.8|2982.8|2967|2
1695734100000|2023-09-26 13:15:00|2982.3|2966.3|2978.5|2966.5|2982.5|2966.5|2978.5|2964.5|0
1695734400000|2023-09-26 13:20:00|2983|2968.5|2982.5|2968.5|2983.5|2968.5|2981.5|2968.5|1
1695734700000|2023-09-26 13:25:00|2982.3||2981.5||2982.5||2981.5||0
1695735000000|2023-09-26 13:30:00|2978.5|2966.5|2978.5|2966.5|2978.5|2966.5|2978.5|2966.5|8
1695735300000|2023-09-26 13:35:00|2979.5|2970.5|2978.5|2966.8|2981.3|2970.5|2978.5|2966.5|10
1695735600000|2023-09-26 13:40:00|2981.5|2967.5|2980.3|2967.8|2981.5|2967.8|2980.3|2967.5|6
1695735900000|2023-09-26 13:45:00|2980|2967.5|2976.5|2966|2980|2968|2976.5|2966|6
1695736200000|2023-09-26 13:50:00|2976.3|2965.5|2976.5|2962|2976.5|2965.5|2969.5|2960.5|17
1695736500000|2023-09-26 13:55:00|2978.3|2962.3|2980|2962.5|2980|2963.5|2978.3|2962.3|2
1695736800000|2023-09-26 14:00:00|2979.8||2978.5||2979.8||2974.5||0
1695737100000|2023-09-26 14:05:00|2977.5|2963.5|2976.5|2963.5|2977.5|2963.5|2976.5|2963.5|0
1695737400000|2023-09-26 14:10:00|2974.5||2974.5||2974.5||2974.5||0
1695737700000|2023-09-26 14:15:00|2977|2962.5|2977|2962.5|2977|2962.5|2977|2962.5|1
1695798900000|2023-09-27 07:15:00|2977||2977||2977||2977||0
1695801600000|2023-09-27 08:00:00|2982.5|2971.5|2989.5|2976.8|2989.5|2977|2982.5|2971.5|10
1695801900000|2023-09-27 08:05:00|2993.5|2978|2994|2981.5|2994.5|2981.5|2989.5|2976.8|11
1695802200000|2023-09-27 08:10:00|2993.8|2982.5|2992.5|2979.5|2994|2982.5|2992.5|2978.8|7
1695802500000|2023-09-27 08:15:00|2996.8|2981.5|2995.5|2981.8|2996.8|2982.5|2995.5|2981.5|5
1695802800000|2023-09-27 08:20:00|2994.5|2981.5|2995.5|2982.5|2995.5|2982.5|2993.5|2981.5|0
1695803100000|2023-09-27 08:25:00|2997.5|2983.3|2998.5|2986.3|2998.5|2986.3|2997|2983.3|1
1695803400000|2023-09-27 08:30:00||2987.5||2985.3||2987.5||2984.8|14
1695803700000|2023-09-27 08:35:00||2985||2985||2985.5||2984.5|0
1695804000000|2023-09-27 08:40:00||2986.3||2984.8||2986.3||2984.5|0
1695804300000|2023-09-27 08:45:00|2998.3|2984.5|2997.3|2983|2998.3|2984.5|2996.5|2982.8|0
1695804600000|2023-09-27 08:50:00|2997|2983.3|2995|2979.8|2997.3|2983.3|2994.8|2979.8|5
1695804900000|2023-09-27 08:55:00|2993.5|2979.5|2993.5|2981.5|2993.5|2981.5|2993.5|2979.5|0
1695805200000|2023-09-27 09:00:00|2995.5||2995.3||2995.5||2994.8||0
1695805500000|2023-09-27 09:05:00|2995|2979.5|2993.5|2979.5|2995|2979.5|2991.5|2979.5|5
1695805800000|2023-09-27 09:10:00|2993.8|2979.3|2989.8|2977.5|2993.8|2979.3|2989.8|2977|2
1695806100000|2023-09-27 09:15:00|2989.5|2975.3|2987.3|2974|2990.3|2975.8|2987.3|2974|10
1695806400000|2023-09-27 09:20:00|2987|2972|2983.5|2968.5|2987|2972|2983.5|2968.5|30
1695806700000|2023-09-27 09:25:00|2982|2968|2979.8|2964|2982.3|2968.5|2979.8|2964|11
1695807000000|2023-09-27 09:30:00|2979.5|2963.8|2978.3|2965.8|2979.5|2965.8|2977|2963.8|0
1695807300000|2023-09-27 09:35:00|2977.5|2966.3|2969.5|2956.5|2977.5|2966.3|2966.5|2956.5|20
1695807600000|2023-09-27 09:40:00|2966.5|2956.3|2959.5|2946.8|2966.5|2956.3|2959.5|2946.8|16
1695807900000|2023-09-27 09:45:00|2962.5|2947|2963.5|2948|2966.8|2951.5|2962.5|2947|24
1695808200000|2023-09-27 09:50:00|2963.3|2948.3|2959.5|2946.5|2963.3|2948.3|2959.5|2946|0
1695808500000|2023-09-27 09:55:00|2959.3|2950.5|2958.8|2943|2959.3|2950.5|2954.8|2940.3|18
1695808800000|2023-09-27 10:00:00|2959.5|2943.5|2952.5|2941.5|2959.5|2946.8|2949.5|2937.8|60
1695809100000|2023-09-27 10:05:00|2950.5|2939.8|2952.5|2941.5|2952.8|2941.5|2950.5|2939|19
1695809400000|2023-09-27 10:10:00|2949.5|2940|2947.5|2931.8|2949.5|2940|2946.5|2930.5|23
1695809700000|2023-09-27 10:15:00|2947.3|2932|2945|2931.5|2947.3|2932.8|2944.3|2928.3|51
1695810000000|2023-09-27 10:20:00|2944.5|2932.3|2942.8|2930.8|2944.5|2932.3|2942.8|2930.8|3
1695810300000|2023-09-27 10:25:00|2943|2929.3|2939.8|2929.5|2943|2929.5|2939.8|2929.3|1
1695810600000|2023-09-27 10:30:00|2940.5|2930.5|2942.8|2931.8|2943.5|2931.8|2940.5|2930.5|15
1695810900000|2023-09-27 10:35:00||2931||2929.8||2931||2929.3|7
1695811200000|2023-09-27 10:40:00|2941.5|2930.8|2941.5|2930.8|2941.5|2931.5|2941.5|2930.8|1
1695811500000|2023-09-27 10:45:00|2941.3|2927|2936.6|2922.9|2941.5|2927|2936.6|2922.9|1
1695811800000|2023-09-27 10:50:00|2939.6|2922.4|2938.6|2924.1|2939.6|2924.1|2935.6|2922.4|3
1695812100000|2023-09-27 10:55:00|2938.4|2924.4|2937.4|2924.4|2938.6|2930.4|2936.9|2924.4|1
1695812400000|2023-09-27 11:00:00|2934.6|2924.1|2920.6|2905.6|2934.6|2924.1|2920.6|2904.9|62
1695812700000|2023-09-27 11:05:00|2919.4|2901.9|2911.6|2896.6|2919.4|2902.9|2908.9|2893.9|39
1695813000000|2023-09-27 11:10:00|2913.6|2896.9|2920.6|2906.1|2920.6|2906.1|2913.6|2896.9|9
1695813300000|2023-09-27 11:15:00|2921.6|2906.4|2927.4|2917.6|2927.4|2917.6|2921.6|2906.4|32
1695813600000|2023-09-27 11:20:00|2929.4|2915.6|2928.6|2915.9|2932.6|2917.6|2928.6|2915.6|3
1695813900000|2023-09-27 11:25:00|2928.4|2913.6|2925.6|2911.6|2928.4|2913.6|2923.9|2908.9|14
1695814200000|2023-09-27 11:30:00|2925.4|2911.9|2926.4|2912.6|2927.1|2912.6|2925.4|2911.9|0
1695814500000|2023-09-27 11:35:00|2926.1|2912.9|2927.4|2913.1|2928.9|2913.6|2925.6|2912.9|1
1695814800000|2023-09-27 11:40:00|2926.9||2925.4||2926.9||2925.1||0
1695815100000|2023-09-27 11:45:00|2925.1||2925.6||2925.6||2925.1||0
1695815400000|2023-09-27 11:50:00|2925.1||2925.6||2925.6||2924.9||0
1695815700000|2023-09-27 11:55:00|2925.4||2928.1||2928.1||2924.9||5
1695816000000|2023-09-27 12:00:00|2929.1|2913.4|2929.9|2913.9|2930.6|2920.4|2927.9|2911.9|10
1695816300000|2023-09-27 12:05:00|2930.9|2914.6|2927.6|2917.6|2930.9|2917.6|2925.6|2909.9|30
1695816600000|2023-09-27 12:10:00|2928.6|2922.4|2930.6|2920.6|2931.4|2922.4|2928.6|2917.6|12
1695816900000|2023-09-27 12:15:00|2930.4|2917.9|2930.9|2917.1|2930.9|2919.6|2928.1|2915.6|11
1695817200000|2023-09-27 12:20:00|2930.4|2916.9|2927.6|2915.6|2930.4|2917.4|2927.4|2915.6|0
1695817500000|2023-09-27 12:25:00|2927.4|2913.9|2920.1|2908.1|2927.6|2913.9|2920.1|2907.6|20
1695817800000|2023-09-27 12:30:00|2920.6|2908.4|2930.6|2919.6|2930.6|2919.6|2920.6|2908.4|13
1695818100000|2023-09-27 12:35:00|2930.9|2917.4|2928.6|2915.6|2930.9|2917.4|2928.6|2915.6|0
1695818400000|2023-09-27 12:40:00|2927.6|2914.9|2926.6|2914.6|2927.6|2916.6|2926.6|2913.4|13
1695818700000|2023-09-27 12:45:00|2926.4|2912.6|2923.9|2910.6|2926.6|2912.6|2923.9|2909.1|2
1695819000000|2023-09-27 12:50:00|2923.6|2909.9|2922.6|2907.6|2923.6|2909.9|2921.6|2907.6|0
1695819300000|2023-09-27 12:55:00|2923.6|2908.6|2923.6|2907.9|2923.6|2908.6|2923.6|2907.6|3
1695819600000|2023-09-27 13:00:00|2923.9|2908.1|2924.6|2910.6|2928.4|2911.9|2923.9|2908.1|0
1695819900000|2023-09-27 13:05:00|2924.4|2908.1|2926.1|2910.9|2926.4|2910.9|2922.6|2907.9|0
1695820200000|2023-09-27 13:10:00|2925.9|2911.6|2926.6|2913.6|2926.6|2913.6|2925.6|2911.6|0
1695820500000|2023-09-27 13:15:00|2927.1|2915.6|2927.1|2915.9|2927.1|2915.9|2926.9|2915.6|0
1695820800000|2023-09-27 13:20:00|2928.1|2916.6|2927.6|2912.9|2928.1|2916.6|2926.1|2912.6|4
1695821100000|2023-09-27 13:25:00|2927.4|2912.6|2926.6|2913.6|2929.4|2914.6|2926.1|2912.6|0
1695821400000|2023-09-27 13:30:00|2927.1|2913.9|2924.9|2913.6|2927.1|2913.9|2924.9|2913.6|0
1695821700000|2023-09-27 13:35:00|2925.1|2913.9|2922.4|2910.6|2925.1|2913.9|2922.4|2909.4|40
1695822000000|2023-09-27 13:40:00|2922.1|2908.6|2922.4|2910.1|2922.4|2912.6|2922.1|2907.6|10
1695822300000|2023-09-27 13:45:00|2917.6|2908.4|2926.9|2914.6|2928.1|2914.6|2917.6|2907.6|28
1695822600000|2023-09-27 13:50:00|2926.6|2914.1|2925.1|2914.1|2926.9|2914.1|2925.1|2914.1|5
1695822900000|2023-09-27 13:55:00|2924.9||2925.1||2925.1||2922.6||4
1695823200000|2023-09-27 14:00:00|2924.6|2913.9|2924.6|2913.9|2924.6|2913.9|2924.6|2913.9|2
1695823500000|2023-09-27 14:05:00|2922.9|2910.9|2924.6|2913.6|2924.6|2913.6|2922.9|2909.6|18
1695823800000|2023-09-27 14:10:00|2925.1|2913.9|2921.6|2907.6|2925.1|2913.9|2916.6|2907.1|14
1695824100000|2023-09-27 14:15:00|2916.6|2908.1|2921.6|2908.6|2921.6|2908.6|2916.6|2908.1|16
1695885300000|2023-09-28 07:15:00|2921.6||2921.6||2921.6||2921.6||0
1695887100000|2023-09-28 07:45:00|2929.4|2916.6|2920.9|2906.1|2929.9|2919.4|2920.6|2905.9|30
1695887400000|2023-09-28 07:50:00|2920.1|2905.6|2905.1|2894.6|2920.1|2905.6|2903.6|2893.6|77
1695887700000|2023-09-28 07:55:00|2906.4|2894.1|2908.6|2894.9|2910.1|2896.4|2906.1|2894.1|0
1695888000000|2023-09-28 08:00:00|2910.6|2895.1|2911.1|2896.6|2911.1|2896.6|2909.9|2894.9|0
1695888300000|2023-09-28 08:05:00|2910.6|2895.6|2911.1|2896.1|2911.4|2896.1|2908.9|2894.9|3
1695888600000|2023-09-28 08:10:00|2910.1|2898.5|2919.3|2904.5|2919.5|2904.5|2909.6|2898.5|6
1695888900000|2023-09-28 08:15:00|2919|2902.5|2919.5|2908|2919.5|2908|2917.5|2902.5|1
1695889200000|2023-09-28 08:20:00|2920.5|2905.5|2922.5|2909|2922.5|2909.5|2920.5|2905|10
1695889500000|2023-09-28 08:25:00|2924.3|2909.3|2916.5|2906.5|2924.8|2909.3|2916.5|2904.5|1
1695889800000|2023-09-28 08:30:00|2920|2906.3|2920.3|2906|2920.3|2906.3|2920|2903.8|0
1695890100000|2023-09-28 08:35:00|2920.5|2906.3|2925.5|2910.3|2926.5|2911|2920.5|2906.3|1
1695890400000|2023-09-28 08:40:00|2926.5|2910.5|2926|2911.8|2927|2912.5|2925.8|2910.5|0
1695890700000|2023-09-28 08:45:00|2925.5|2911.5|2925.8|2910|2926|2911.5|2925|2910|0
1695891000000|2023-09-28 08:50:00|2926|2910.3|2925|2910.5|2927|2910.5|2924.8|2910.3|1
1695891300000|2023-09-28 08:55:00|2925.3|2910.8|2926.3|2911.3|2928.5|2919.3|2925.3|2910.8|6
1695891600000|2023-09-28 09:00:00|2926||2925.5||2926||2923.8||0
1695891900000|2023-09-28 09:05:00|2925.3|2908.8|2923|2907.3|2925.3|2911.5|2922.5|2907.3|33
1695892200000|2023-09-28 09:10:00|2922.8|2906.8|2920.5|2906.3|2922.8|2907.3|2920.5|2905.8|0
1695892500000|2023-09-28 09:15:00|2919.5|2905.5|2914.3|2901.5|2919.5|2905.5|2914.3|2900.5|20
1695892800000|2023-09-28 09:20:00|2913.8|2901.8|2907.5|2896.5|2913.8|2902|2906|2896.5|52
1695893100000|2023-09-28 09:25:00|2907.3||2909||2912||2907.3||1
1695893400000|2023-09-28 09:30:00|2908.8||2908||2909.3||2908||0
1695893700000|2023-09-28 09:35:00|2908.3|2899.5|2907|2893.5|2908.3|2899.5|2903.5|2892.5|11
1695894000000|2023-09-28 09:40:00|2906.3|2892.5|2901.8|2886.5|2906.8|2892.5|2901.3|2886.5|2
1695894300000|2023-09-28 09:45:00|2901.5|2883|2898.8|2884|2901.5|2884|2894.3|2881.5|1
1695894600000|2023-09-28 09:50:00|2898.3|2884.5|2889.5|2876.5|2899.8|2884.5|2889.5|2876.5|32
1695894900000|2023-09-28 09:55:00|2885.5|2877.5|2889.5|2876.5|2889.5|2877.5|2884.5|2872|23
1695895200000|2023-09-28 10:00:00|2892.5|2878|2895.5|2880.8|2895.5|2886.5|2892.3|2878|23
1695895500000|2023-09-28 10:05:00|2894.5|2875.3|2887.5|2871.5|2895.3|2875.3|2887.3|2871.5|3
1695895800000|2023-09-28 10:10:00|2886.5|2870.8|2887.5|2872.8|2888.5|2873.3|2884.5|2868.5|0
1695896100000|2023-09-28 10:15:00|2887.3|2872.5|2882.5|2869.5|2887.3|2874.8|2882.5|2869.5|3
1695896400000|2023-09-28 10:20:00|2881.5|2870|2884.5|2870|2884.5|2871.8|2881.5|2870|18
1695896700000|2023-09-28 10:25:00|2884.3|2870.3|2881|2870|2884.3|2874.5|2878.5|2870|11
1695897000000|2023-09-28 10:30:00|2880.5|2867.5|2880|2869|2880.5|2872.5|2880|2864.8|1
1695897300000|2023-09-28 10:35:00|2879.5|2869.5|2880|2869.5|2880.8|2869.5|2879.3|2869.5|10
1695897600000|2023-09-28 10:40:00|2880.5|2870.5|2884.5|2871.5|2884.5|2871.5|2880.5|2869.5|11
1695897900000|2023-09-28 10:45:00|2886.5|2873|2886.3|2871.5|2887|2878.5|2886.3|2871.3|27
1695898200000|2023-09-28 10:50:00|2885.8|2870.8|2887.5|2876.5|2887.5|2876.5|2884.5|2870.3|8
1695898500000|2023-09-28 10:55:00|2887.3|2871.3|2886.3|2873.5|2887.3|2873.5|2886.3|2871|12
1695898800000|2023-09-28 11:00:00|2886|2874.5|2887|2874.5|2887|2874.5|2885.5|2874.5|0
1695899100000|2023-09-28 11:05:00|2887.5|2874.8|2892|2881.5|2892.5|2881.5|2887.5|2874.8|17
1695899400000|2023-09-28 11:10:00|2894.5|2881.8|2899|2881.8|2899|2889.5|2892.5|2881.5|26
1695899700000|2023-09-28 11:15:00|2899.3|2882.3|2892.5|2881.5|2899.3|2885.5|2892.5|2881.3|0
1695900000000|2023-09-28 11:20:00|2893.5|2881.8|2896.8|2884.5|2896.8|2884.5|2893.5|2881.8|10
1695900300000|2023-09-28 11:25:00|2896.5||2897.3||2897.3||2896.5||0
1695900600000|2023-09-28 11:30:00|2896.8||2897.3||2897.5||2896.8||0
1695900900000|2023-09-28 11:35:00|2896.3|2885|2897.3|2885|2897.3|2885|2896.3|2885|0
1695901200000|2023-09-28 11:40:00|2896.8|2884.5|2893.3|2881|2896.8|2884.5|2892.5|2881|19
1695901500000|2023-09-28 11:45:00|2893|2881.5|2895|2881.8|2895.5|2881.8|2892.5|2881.5|0
1695901800000|2023-09-28 11:50:00|2894.8|2881.5|2897.3|2881.8|2897.3|2881.8|2894.5|2881.5|0
1695902100000|2023-09-28 11:55:00|2897.5|2882|2899.8|2884|2900|2884.5|2897.5|2881.8|1
1695902400000|2023-09-28 12:00:00|2899.3|2883.5|2898.3|2883.5|2899.3|2883.5|2897.5|2883.5|0
1695902700000|2023-09-28 12:05:00|2898.8|2883.8|2900.3|2884.5|2900.3|2884.5|2898.8|2883.8|0
1695903000000|2023-09-28 12:10:00|2901.5|2886.3|2902.8|2886.8|2903.8|2888.8|2901.5|2886.3|20
1695903300000|2023-09-28 12:15:00|2903|2887|2908.5|2897.5|2909|2899.3|2903|2887|35
1695903600000|2023-09-28 12:20:00|2909|2898.5|2913.5|2900.3|2914.3|2902.5|2909|2898.5|12
1695903900000|2023-09-28 12:25:00|2914.5|2900.5|2915.8|2900.5|2918.5|2908.8|2914.5|2898.5|5
1695904200000|2023-09-28 12:30:00|2915||2914.8||2915||2910.5||44
1695904500000|2023-09-28 12:35:00|2915.8|2900.8|2915.5|2901|2917|2901|2913.5|2900.8|0
1695904800000|2023-09-28 12:40:00|2915.3|2901.5|2911|2895.5|2915.3|2901.5|2910|2894|33
1695905100000|2023-09-28 12:45:00|2910.3|2894|2904.8|2892.3|2910.3|2894|2904.8|2892|17
1695905400000|2023-09-28 12:50:00|2905|2892.5|2905.8|2892.5|2906.5|2892.5|2905|2892.5|0
1695905700000|2023-09-28 12:55:00|2905.5|2892.3|2901.3|2886.5|2905.5|2892.3|2901.3|2886|21
1695906000000|2023-09-28 13:00:00|2900.3|2886.3|2901.5|2887.5|2901.5|2888.8|2900.3|2886.3|20
1695906300000|2023-09-28 13:05:00|2900.3|2887.8|2900.8|2887.8|2901.5|2887.8|2900.3|2887.8|0
1695906600000|2023-09-28 13:10:00|2900.5|2887.5|2895.5|2879.5|2901.3|2887.5|2895.5|2879.5|30
1695906900000|2023-09-28 13:15:00|2894.8|2878.5|2893.5|2879.5|2896.5|2881|2893|2878.5|0
1695907200000|2023-09-28 13:20:00|2893.8|2878.5|2890.3|2876|2893.8|2878.5|2889.3|2876|0
1695907500000|2023-09-28 13:25:00|2890.5|2876.3|2892.3|2878.5|2892.5|2878.5|2890.5|2876.3|5
1695907800000|2023-09-28 13:30:00|2891.8||2892.8||2893||2891.3||5
1695908100000|2023-09-28 13:35:00|2892.5|2877.5|2885.5|2871.8|2892.5|2877.5|2885.5|2871.8|10
1695908400000|2023-09-28 13:40:00|2885|2872|2881.5|2871.5|2885|2872.3|2881.5|2871.5|6
1695908700000|2023-09-28 13:45:00|2880.5|2869.5|2881.3|2868.5|2881.5|2869.5|2880.5|2865|106
1695909000000|2023-09-28 13:50:00|2881|2873.5|2886|2874.8|2887.8|2874.8|2881|2873.5|28
1695909300000|2023-09-28 13:55:00|2886.5|2875.5|2888.5|2875.5|2889|2878.8|2886|2875.5|22
1695909600000|2023-09-28 14:00:00|2889|2875.8|2901.5|2883.5|2906.5|2883.5|2887.5|2875.8|13
1695909900000|2023-09-28 14:05:00|2900.5|2880.5|2895.5|2881.5|2900.5|2881.5|2895.5|2880.5|1
1695910200000|2023-09-28 14:10:00|2894.5|2882.5|2889.8|2881.5|2895.5|2883.5|2889.8|2881.5|23
1695910500000|2023-09-28 14:15:00|2894.5|2881.8|2895.5|2883.5|2895.5|2886|2893.5|2881.8|20
1695971700000|2023-09-29 07:15:00||2883.5||2883.5||2883.5||2883.5|0
1695972000000|2023-09-29 07:20:00|2900.5|2885.5|2994.5|2986.8|3041.5|2986.8|2900.5|2885.5|0
1695972300000|2023-09-29 07:25:00|2927.5|2885.5|2926.5|2901.5|2945.5|2901.5|2924.5|2885.5|5
1695972600000|2023-09-29 07:30:00|2925.5|2901.8|2921.5|2909.8|2925.5|2909.8|2913.5|2901.8|21
1695972900000|2023-09-29 07:35:00|2923.5|2911.5|2929|2916|2929.5|2916|2921.5|2911.5|5
1695973200000|2023-09-29 07:40:00|2924|2915.5|2924|2913.5|2929|2918.5|2923.3|2912.3|15
1695973500000|2023-09-29 07:45:00|2924.3|2912.5|2919.5|2904.8|2924.3|2912.5|2919.5|2904.8|37
1695973800000|2023-09-29 07:50:00|2919.3|2903.5|2912.5|2897.5|2919.3|2904|2911.8|2896.8|0
1695974100000|2023-09-29 07:55:00|2912|2895.3|2910|2895.3|2914|2897.5|2905.5|2895.3|5
1695974400000|2023-09-29 08:00:00|2909.8|2895|2909.3|2895.5|2910.8|2895.5|2908.3|2893.5|0
1695974700000|2023-09-29 08:05:00|2909|2894.5|2906.8|2894.5|2909|2895.5|2906.5|2894.5|1
1695975000000|2023-09-29 08:10:00|2905.8|2891.3|2905.5|2890.5|2905.8|2892.8|2904.5|2888.5|21
1695975300000|2023-09-29 08:15:00|2905.3|2888.5|2903.5|2888.5|2905.5|2888.5|2903|2888.5|0
1695975600000|2023-09-29 08:20:00|2904.8|2887.8|2901.3|2885.5|2905.3|2888.5|2896.5|2885.5|81
1695975900000|2023-09-29 08:25:00|2901.5|2885.8|2897|2884.5|2901.5|2885.8|2894|2883|16
1695976200000|2023-09-29 08:30:00|2896.8||2896.5||2897.5||2893.5||1
1695976800000|2023-09-29 08:40:00|2898.5|2885.5|2898.5|2886.5|2898.5|2886.5|2898.5|2885.5|1
1695977100000|2023-09-29 08:45:00|2899.8|2888.5|2900.3|2887.5|2901.5|2889.5|2899.8|2886.5|5
1695977400000|2023-09-29 08:50:00|2900|2886.5|2889.5|2875|2900|2886.5|2889.5|2875|30
1695977700000|2023-09-29 08:55:00|2889.8|2874|2893.8|2878.8|2893.8|2879.8|2889.8|2874|0
1695978000000|2023-09-29 09:00:00|2895.8|2881.5|2896|2880.5|2896|2883.5|2895|2879.8|0
1695978300000|2023-09-29 09:05:00|2895.5|2884|2897.8|2885.5|2898.8|2888.5|2895|2880.5|16
1695978600000|2023-09-29 09:10:00|2899.8|2884.5|2899.8|2886.8|2899.8|2888.8|2899.8|2884.5|6
1695978900000|2023-09-29 09:15:00|2903|2887|2917|2904.8|2917.3|2904.8|2901.5|2887|79
1695979200000|2023-09-29 09:20:00|2916.8|2905.5|2915.5|2901.5|2917|2905.5|2912.5|2900.3|46
1695979500000|2023-09-29 09:25:00|2912.5|2902|2909.8|2898.5|2912.5|2902|2909.8|2896.5|21
1695979800000|2023-09-29 09:30:00|2908.5|2895|2907.8|2894|2909|2895|2907.5|2893.3|11
1695980100000|2023-09-29 09:35:00|2908.5|2893.8|2906|2891.5|2908.5|2893.8|2906|2891.5|0
1695980400000|2023-09-29 09:40:00|2906.5|2892|2906.5|2892|2906.5|2892|2906.5|2892|0
1695980700000|2023-09-29 09:45:00|2905.5|2892.3|2908.4|2895.7|2908.4|2895.7|2905.5|2892.3|0
1695981000000|2023-09-29 09:50:00|2908.8|2895.2|2908.8|2895.3|2908.8|2895.3|2908.8|2894.9|0
1695981300000|2023-09-29 09:55:00|2907.8|2893.6|2902.8|2889.3|2907.8|2893.6|2902.8|2889.3|5
1695981600000|2023-09-29 10:00:00|2902.6|2887.1|2898.6|2882.8|2902.6|2887.1|2896.8|2882.8|25
1695981900000|2023-09-29 10:05:00|2898.3|2882.1|2896|2886|2898.8|2886|2892.8|2879.8|5
1695982200000|2023-09-29 10:10:00|2900|2891.3|2905.7|2891.7|2908.2|2892|2896.6|2886.6|52
1695982500000|2023-09-29 10:15:00|2907.7|2892.2|2911|2897.5|2911.5|2897.5|2907.7|2891.7|1
1695982800000|2023-09-29 10:20:00|2911.2||2911.5||2911.5||2911.2||0
1695983100000|2023-09-29 10:25:00|2912.7|2898|2916.5|2903.2|2916.5|2903.2|2912.7|2898|0
1695983400000|2023-09-29 10:30:00|2916.7||2915.7||2916.7||2915.5||0
1695983700000|2023-09-29 10:35:00|2915.5||2917||2917.2||2915.5||0
1695984000000|2023-09-29 10:40:00|2916.7|2897.5|2910.2|2897.5|2916.7|2897.7|2907.5|2897.5|1
1695984300000|2023-09-29 10:45:00|2910|2895.5|2911|2896.5|2911|2896.5|2909.2|2895.5|0
1695984600000|2023-09-29 10:50:00|2911.2|2896.7|2910.5|2895.2|2912.7|2897.5|2910|2894.7|0
1695984900000|2023-09-29 10:55:00|2911|2895.5|2912.7|2896.7|2913.5|2900.2|2911|2895.2|0
1695985200000|2023-09-29 11:00:00|2912.5|2896.5|2910.5|2895.2|2912.7|2896.5|2910|2895|0
1695985500000|2023-09-29 11:05:00|2910.7|2895|2908|2892.2|2910.7|2895|2907.2|2891.2|0
1695985800000|2023-09-29 11:10:00|2907.7|2891.7|2906|2891.2|2908.2|2891.7|2906|2890.2|0
1695986100000|2023-09-29 11:15:00|2907.7|2891.5|2909.2|2894.5|2909.2|2894.5|2907.7|2891.5|1
1695986400000|2023-09-29 11:20:00|2911.5|2894.7|2911.5|2895.5|2912.7|2896.5|2911.5|2894.7|2
1695986700000|2023-09-29 11:25:00|2911.7|2895.7|2912.2|2896|2912.2|2896|2911.7|2895.5|0
1695987000000|2023-09-29 11:30:00|2913|2896.7|2913.2|2897|2913.2|2897|2911.5|2895.7|2
1695987300000|2023-09-29 11:35:00|2913.5|2897.5|2913.5|2896.7|2914.2|2898|2910.7|2896.2|0
1695987600000|2023-09-29 11:40:00|2913.2|2896.5|2915.2|2901.2|2915.7|2901.2|2913|2896.2|4
1695987900000|2023-09-29 11:45:00|2915|2905.2|2915.7|2905.2|2916.5|2905.2|2915|2905.2|2
1695988200000|2023-09-29 11:50:00|2916.2|2906.2|2920.7|2906.2|2921.2|2911.2|2916.2|2906.2|4
1695988500000|2023-09-29 11:55:00|2921|2906.5|2927.2|2913.2|2927.2|2917.2|2920.7|2906.5|20
1695988800000|2023-09-29 12:00:00|2928|2917.2|2929.5|2917.2|2929.7|2917.2|2928|2913.2|4
1695989100000|2023-09-29 12:05:00|2929.2|2919.2|2934|2924.2|2934.2|2925.2|2929|2919.2|33
1695989400000|2023-09-29 12:10:00|2933.7|2925.2|2937.2|2923.5|2937.2|2925.2|2932.7|2919.2|55
1695989700000|2023-09-29 12:15:00|2939.2|2926.2|2935.2|2922.2|2939.2|2926.5|2932.2|2919.2|92
1695990000000|2023-09-29 12:20:00|2936.2|2922.5|2934.2|2922.2|2936.2|2924.2|2934.2|2921|4
1695990300000|2023-09-29 12:25:00|2934|2922.5|2931|2919.2|2934|2922.5|2929.2|2919.2|27
1695990600000|2023-09-29 12:30:00|2932.7|2919.5|2931.7|2922.2|2935.2|2925.2|2931.2|2919.2|47
1695990900000|2023-09-29 12:35:00|2934|2919.2|2930.5|2916.2|2934|2923|2929.2|2915.2|41
1695991200000|2023-09-29 12:40:00|2930.2|2916.7|2931.2|2917.2|2931.2|2917.2|2929.7|2916.7|10
1695991500000|2023-09-29 12:45:00|2931|2917.5|2931|2917.2|2931|2917.5|2931|2917.2|0
1695991800000|2023-09-29 12:50:00|2930.7||2928.2||2930.7||2928.2||0
1695992100000|2023-09-29 12:55:00|2927.7|2916.7|2935.2|2925.2|2935.2|2925.2|2924.7|2912.2|115
1695992400000|2023-09-29 13:00:00|2935|2922.7|2938.2|2927.2|2939.2|2927.2|2934.2|2921.2|39
1695992700000|2023-09-29 13:05:00|2938|2927.5|2937.2|2927.5|2938.2|2928.5|2937.2|2925.2|25
1695993000000|2023-09-29 13:10:00|2939.2|2928.2|2942.2|2930.7|2943.5|2935.2|2939.2|2925.2|23
1695993300000|2023-09-29 13:15:00|2943.7|2931.2|2948.2|2937.2|2948.2|2937.2|2943.2|2931.2|37
1695993600000|2023-09-29 13:20:00|2947.7|2937.7|2948.2|2936.2|2951.2|2939.2|2946.5|2935.2|30
1695993900000|2023-09-29 13:25:00||2936.5||2936.2||2936.5||2936.2|2
1695994200000|2023-09-29 13:30:00||2936.5||2936.5||2939.2||2936.2|11
1695994500000|2023-09-29 13:35:00|2947.2|2936.2|2948.2|2936.2|2948.2|2936.2|2947.2|2936.2|8
1695994800000|2023-09-29 13:40:00|2948|2936.5|2944.2|2933.7|2948|2937.2|2944.2|2933.7|27
1695995100000|2023-09-29 13:45:00|2944|2933.2|2946.2|2933.2|2947|2936|2944|2933.2|7
1695995400000|2023-09-29 13:50:00|2947.2|2933.5|2945.2|2935.5|2947.7|2935.5|2945.2|2933.5|1
1695995700000|2023-09-29 13:55:00|2945.7|2935.2|2951.2|2941.2|2951.2|2941.2|2945.7|2935.2|28
1695996000000|2023-09-29 14:00:00|2950.2|2938.5|2949.2|2933|2951.2|2938.5|2949.2|2932|2
1695996300000|2023-09-29 14:05:00|2948.2||2946.2||2948.2||2946.2||0
1695996600000|2023-09-29 14:10:00|2945.2|2933.2|2943.2|2933.5|2945.2|2933.5|2943.2|2933|0
1695996900000|2023-09-29 14:15:00|2941.2|2933.2|2941.2|2933|2941.2|2933.5|2941.2|2933|1
1696230900000|2023-10-02 07:15:00|2941.2|2933|2941.2|2933|2941.2|2933|2941.2|2933|0
1696231800000|2023-10-02 07:30:00|2964.5|2941.2|2967.2|2924.2|2969.2|2941.2|2964.5|2923.2|0
1696232100000|2023-10-02 07:35:00|2955.5|2937.5|2954.2|2939.2|2955.5|2939.2|2954|2937|0
1696232400000|2023-10-02 07:40:00||2939.5||2940||2940||2939.5|0
1696232700000|2023-10-02 07:45:00|2953.7|2942|2953.7|2944.5|2955.7|2945.7|2953.7|2942|5
1696233000000|2023-10-02 07:50:00|2956.2|2944.7|2961|2948.5|2964.2|2950.2|2956.2|2944.7|73
1696233300000|2023-10-02 07:55:00|2960.2|2948.7|2951.2|2941.2|2960.2|2949|2951.2|2940.2|42
1696233600000|2023-10-02 08:00:00|2949.7|2941.5|2954|2941.7|2956.5|2941.7|2949.7|2941.5|50
1696233900000|2023-10-02 08:05:00|2953.2||2952.2||2954.5||2952.2||0
1696234200000|2023-10-02 08:10:00|2951.7|2939.5|2949.2|2938.2|2952|2939.5|2946.7|2934.2|28
1696234500000|2023-10-02 08:15:00|2949|2937.2|2944.5|2931.2|2949|2937.2|2944.5|2931.2|13
1696234800000|2023-10-02 08:20:00|2944|2928.2|2937.7|2925|2944|2928.2|2937.7|2924.5|1
1696235100000|2023-10-02 08:25:00|2940.7|2926|2941.5|2927|2941.5|2927|2939.2|2925.5|3
1696235400000|2023-10-02 08:30:00|2940.2|2926.2|2942.5|2926.2|2942.5|2928|2940.2|2926|0
1696235700000|2023-10-02 08:35:00|2944.2|2928.2|2945|2932.2|2945.2|2932.2|2944.2|2928.2|1
1696236000000|2023-10-02 08:40:00|2944.2|2932.7|2944.2|2932.7|2944.2|2932.7|2944.2|2932.7|0
1696236900000|2023-10-02 08:55:00|2944|2929.7|2944.2|2931.2|2944.2|2931.2|2939.2|2929.5|10
1696237200000|2023-10-02 09:00:00|2942.2|2929.2|2942.2|2928.7|2942.2|2929.2|2939.2|2927.2|1
1696237500000|2023-10-02 09:05:00|2942|2928.5|2941.7|2926|2942|2928.5|2941.7|2926|0
1696237800000|2023-10-02 09:10:00|2941.5|2925.7|2935.7|2923.2|2941.5|2925.7|2934.2|2923.2|1
1696238100000|2023-10-02 09:15:00|2935.5|2920.2|2934.2|2920.2|2935.5|2920.2|2934|2920.2|15
1696238400000|2023-10-02 09:20:00|2933.7|2920|2929.2|2916.2|2933.7|2920|2929.2|2913.7|1
1696238700000|2023-10-02 09:25:00|2928.7|2913|2926.5|2910|2929|2913.7|2926|2910|20
1696239000000|2023-10-02 09:30:00|2926.7|2910.2|2920.2|2907.2|2928|2911.7|2919.7|2907.2|16
1696239300000|2023-10-02 09:35:00||2906.2||2908.2||2908.2||2906.2|0
1696239600000|2023-10-02 09:40:00|2916.2|2905.7|2923|2908.2|2923.2|2908.2|2916.2|2905.2|4
1696239900000|2023-10-02 09:45:00|2923.2|2908.5|2925.5|2908.7|2925.5|2908.7|2923.2|2908.2|0
1696240200000|2023-10-02 09:50:00|2925.7|2909.2|2926|2912.5|2926.2|2912.5|2925.7|2909|0
1696240500000|2023-10-02 09:55:00|2925.7|2911.7|2924.7|2908.5|2925.7|2911.7|2924.7|2908.2|0
1696240800000|2023-10-02 10:00:00|2924|2908.7|2923|2908.2|2925.2|2908.7|2923|2908.2|1
1696241100000|2023-10-02 10:05:00|2922.7|2907|2918.7|2907|2922.7|2907|2918.7|2907|6
1696241400000|2023-10-02 10:10:00|2918.5|2906|2913.2|2896.7|2918.7|2906|2912.7|2896.2|5
1696241700000|2023-10-02 10:15:00|2913.5|2896.2|2915.2|2898.5|2915.2|2898.7|2913.2|2896.2|0
1696242000000|2023-10-02 10:20:00|2915.5|2898.2|2914.5|2899.2|2915.5|2899.2|2914.2|2897.7|0
1696242300000|2023-10-02 10:25:00|2914.2|2899.5|2915.2|2900.2|2916|2900.2|2914.2|2899.5|0
1696242600000|2023-10-02 10:30:00|2914.5|2899.7|2912.2|2898.2|2914.7|2899.7|2912.2|2898.2|3
1696242900000|2023-10-02 10:35:00|2912|2897.7|2907.5|2895|2912|2897.7|2907.5|2895|5
1696243200000|2023-10-02 10:40:00|2907.2|2895.2|2908.5|2894.7|2908.5|2895.2|2907.2|2894.5|0
1696243500000|2023-10-02 10:45:00|2908.2||2905.7||2908.2||2905.7||0
1696243800000|2023-10-02 10:50:00|2905.5||2905.7||2905.7||2905.5||0
1696244100000|2023-10-02 10:55:00|2909.2|2895|2912.7|2899|2912.7|2899|2908.5|2895|15
1696244400000|2023-10-02 11:00:00|2913.2|2900.2|2913.2|2898|2914|2901.2|2913|2897.5|3
1696244700000|2023-10-02 11:05:00|2912.7|2897.7|2912.7|2896.2|2913.5|2898|2912.7|2896.2|0
1696245000000|2023-10-02 11:10:00|2911.5|2896|2909.2|2896|2911.5|2896|2909.2|2896|0
1696245300000|2023-10-02 11:15:00|2912.5|2896.2|2912.2|2896.2|2913|2896.5|2912|2896|1
1696245600000|2023-10-02 11:20:00|2912.5|2896.5|2912.7|2896.5|2913|2896.5|2911.2|2896.5|0
1696245900000|2023-10-02 11:25:00|2913.2||2911.5||2913.5||2911.5||0
1696246200000|2023-10-02 11:30:00|2912||2912||2913.5||2912||0
1696246500000|2023-10-02 11:35:00|2911.7|2896.7|2913.5|2896.2|2914|2897|2911.7|2896|0
1696246800000|2023-10-02 11:40:00|2913|2896|2911.7|2894.7|2913.7|2896|2911.5|2894.5|0
1696247100000|2023-10-02 11:45:00|2912.2|2894.5|2910|2895.2|2912.7|2895.7|2910|2894.5|0
1696247400000|2023-10-02 11:50:00|2910.2|2894.5|2906.2|2891.5|2911.2|2894.5|2906.2|2890|5
1696247700000|2023-10-02 11:55:00|2906|2891.2|2904.2|2889.2|2906|2891.2|2904.2|2889.2|7
1696248000000|2023-10-02 12:00:00||2889.5||2889.2||2890.2||2889.2|0
1696248300000|2023-10-02 12:05:00|2904|2888.5|2899.2|2884.7|2904|2888.5|2899.2|2884.7|10
1696249200000|2023-10-02 12:20:00||2886.7||2887||2887||2886.7|0
1696249500000|2023-10-02 12:25:00|2901.2|2891.2|2901|2891.2|2901.2|2891.2|2901|2891.2|4
1696249800000|2023-10-02 12:30:00|2901.2|2887|2900.5|2887|2901.2|2887|2900.2|2887|1
1696250100000|2023-10-02 12:35:00|2900.2||2899.7||2901.2||2899.7||0
1696250400000|2023-10-02 12:40:00|2899.5|2887.7|2899.7|2887.7|2899.7|2887.7|2899.5|2887.7|0
1696250700000|2023-10-02 12:45:00|2899.5||2899.2||2899.7||2899||0
1696251000000|2023-10-02 12:50:00|2901|2887|2902|2885.2|2902|2887|2901|2884.2|2
1696251300000|2023-10-02 12:55:00|2901.5|2884.7|2901.5|2884.5|2901.7|2885.5|2900.5|2884.5|0
1696251600000|2023-10-02 13:00:00|2901.7|2885.5|2902|2886.2|2902.7|2886.5|2901.5|2885.5|0
1696251900000|2023-10-02 13:05:00|2901.7||2901.5||2902||2901||0
1696252200000|2023-10-02 13:10:00|2901.7|2886.5|2899.7|2887.2|2902|2888.2|2896.2|2886.5|0
1696252500000|2023-10-02 13:15:00|2900.2|2891.2|2899.2|2884.5|2901|2891.2|2894.2|2884.5|5
1696252800000|2023-10-02 13:20:00|2898.5|2884.2|2893|2881.2|2899.2|2884.2|2893|2881.2|0
1696253100000|2023-10-02 13:25:00|2894|2881.5|2896.5|2884.2|2898.7|2884.2|2894|2881.2|10
1696253400000|2023-10-02 13:30:00|2896.2|2884.5|2899.2|2885.5|2900|2886.5|2896|2884.2|10
1696253700000|2023-10-02 13:35:00|2898.7|2886.2|2902.2|2889.2|2902.2|2889.2|2898.2|2886.2|0
1696254000000|2023-10-02 13:40:00|2902|2888.2|2901|2888.2|2902|2888.2|2901|2888.2|5
1696254300000|2023-10-02 13:45:00|2901.2|2886.2|2897.7|2885.5|2901.2|2886.2|2897.7|2885.5|1
1696254600000|2023-10-02 13:50:00|2897.2|2884.5|2894.2|2879.7|2898|2884.5|2894.2|2879.7|1
1696254900000|2023-10-02 13:55:00|2895.7|2880.5|2894.5|2881.2|2895.7|2881.2|2894.5|2880.5|0
1696255200000|2023-10-02 14:00:00|2894.2|2876.2|2894.2|2883.7|2894.2|2883.7|2894.2|2876.2|0
1696255500000|2023-10-02 14:05:00|2894.5|2883.5|2893|2878.2|2894.5|2883.5|2893|2876.2|13
1696255800000|2023-10-02 14:10:00|2892.2|2876.2|2889.2|2876.7|2892.2|2878.2|2889.2|2876.2|5
1696256100000|2023-10-02 14:15:00|2885.2|2876.2|2885.2|2873.5|2889.2|2876.2|2883.2|2872.5|15
1696317300000|2023-10-03 07:15:00|2885.2|2871.2|2949.2|2853.2|2949.2|2871.2|2879.2|2853.2|0
1696317600000|2023-10-03 07:20:00|2919.2|2853.5|2890.2|2853.5|2919.2|2853.5|2890.2|2853.5|0
1696317900000|2023-10-03 07:25:00|2917.2||2890.2||2917.2||2890.2||1
1696318200000|2023-10-03 07:30:00|2894.7|2866.2|2874.2|2853.5|2894.7|2871.2|2874.2|2853.5|7
1696318500000|2023-10-03 07:35:00|2882.2|2861.2|2876|2858.2|2882.2|2861.2|2869.2|2853.5|100
1696318800000|2023-10-03 07:40:00|2874.2|2858.5|2882.2|2867|2882.7|2873.2|2874|2858.2|143
1696319100000|2023-10-03 07:45:00|2882.7|2871.2|2880.7|2867|2883.2|2874.2|2880.7|2867|46
1696319400000|2023-10-03 07:50:00|2880.2|2871.2|2878.2|2867|2881.2|2871.2|2878.2|2866.7|38
1696319700000|2023-10-03 07:55:00|2877.7|2866.7|2878.2|2866.9|2878.2|2866.9|2877.2|2866.7|3
1696320000000|2023-10-03 08:00:00|2878.4|2870.4|2880.4|2871.4|2881.2|2871.4|2878.4|2867.4|1
1696320300000|2023-10-03 08:05:00|2881.4|2868.4|2879.2|2868.4|2882.7|2868.4|2879.2|2868.4|3
1696320600000|2023-10-03 08:10:00|2878.9|2868.7|2880.4|2868.7|2880.7|2868.7|2878.2|2868.7|0
1696320900000|2023-10-03 08:15:00|2880.9|2869.2|2881.4|2871.4|2881.7|2871.4|2879.9|2869.2|33
1696321200000|2023-10-03 08:20:00|2881.7|2873.4|2900.9|2887.4|2901.2|2887.4|2881.7|2873.4|192
1696321500000|2023-10-03 08:25:00|2901.2|2891.2|2905.2|2891.4|2907.4|2893.9|2899.4|2887.4|77
1696321800000|2023-10-03 08:30:00|2905.4|2891.7|2899.4|2885.9|2905.4|2892.4|2899.4|2885.7|84
1696322100000|2023-10-03 08:35:00|2899.2|2884.4|2896.4|2882.9|2899.2|2884.4|2893.7|2882.4|61
1696322400000|2023-10-03 08:40:00|2895.9|2882.7|2894.4|2882.4|2895.9|2885.4|2894.4|2881.7|15
1696322700000|2023-10-03 08:45:00|2894.2|2880.4|2892.4|2879.4|2894.2|2881.4|2892.4|2877.4|1
1696323000000|2023-10-03 08:50:00|2892.2|2876.9|2890.4|2876.7|2892.7|2878.4|2890.4|2876.7|0
1696323300000|2023-10-03 08:55:00|2889.4|2875.7|2884.2|2869.2|2889.4|2875.9|2884.2|2869.2|53
1696323600000|2023-10-03 09:00:00|2883.9|2870.9|2880.2|2866.9|2883.9|2870.9|2878.7|2863.7|26
1696323900000|2023-10-03 09:05:00|2879.2||2881.2||2882.9||2879.2||1
1696324200000|2023-10-03 09:10:00|2880.2|2866.7|2878.9|2864.4|2880.4|2866.7|2878.9|2864.2|11
1696324500000|2023-10-03 09:15:00|2878.7|2864.7|2872.2|2859.9|2878.7|2864.9|2871.9|2859.7|21
1696324800000|2023-10-03 09:20:00|2873.4|2861.4|2872.7|2859.9|2874.7|2861.4|2872.7|2859.9|0
1696325100000|2023-10-03 09:25:00|2872.4|2861.7|2870.7|2859.9|2872.4|2861.7|2870.7|2859.9|1
1696325400000|2023-10-03 09:30:00|2869.9|2858.4|2868.2|2855.4|2870.9|2860.4|2868.2|2854.2|7
1696325700000|2023-10-03 09:35:00|2867.9|2855.7|2866.4|2854.4|2868.2|2855.7|2862.4|2854.2|8
1696326000000|2023-10-03 09:40:00|2866.2|2859.4|2870.4|2854.4|2870.7|2861.7|2865.9|2854.4|37
1696326300000|2023-10-03 09:45:00|2871.9|2854.7|2874.2|2862.9|2874.2|2863.9|2871.7|2854.7|45
1696326600000|2023-10-03 09:50:00|2874.4|2866.4|2878.2|2863.7|2878.4|2866.7|2874.4|2863.4|20
1696326900000|2023-10-03 09:55:00|2879.4|2863.9|2884.4|2869.7|2886.4|2871.2|2879.4|2863.7|49
1696327200000|2023-10-03 10:00:00|2885.9|2870.2|2884.4|2869.9|2887.9|2870.7|2884.4|2868.4|0
1696327500000|2023-10-03 10:05:00|2885.9|2872.2|2887.4|2872.9|2888.2|2873.7|2885.9|2872.2|0
1696327800000|2023-10-03 10:10:00|2887.2|2871.4|2885.2|2871.4|2887.2|2871.4|2884.7|2870.7|0
1696328100000|2023-10-03 10:15:00|2884.9|2871.2|2882.4|2866.9|2885.9|2871.7|2882.4|2866.9|4
1696328400000|2023-10-03 10:20:00|2882.2|2867.2|2880.2|2867.2|2882.2|2867.2|2880.2|2867.2|0
1696328700000|2023-10-03 10:25:00|2879.9|2870.4|2884.4|2869.7|2884.4|2870.4|2879.9|2867.2|40
1696329000000|2023-10-03 10:30:00|2884.2|2868.9|2883.9|2870.2|2884.2|2870.4|2883.9|2868.7|0
1696329300000|2023-10-03 10:35:00|2883.7|2869.9|2881.9|2867.9|2883.9|2869.9|2881.9|2867.9|0
1696329600000|2023-10-03 10:40:00|2882.4|2867.7|2881.7|2867.7|2882.4|2867.7|2881.7|2867.7|0
1696329900000|2023-10-03 10:45:00|2881.9|2867.2|2876.2|2860.4|2881.9|2867.2|2876.2|2860.4|71
1696330200000|2023-10-03 10:50:00|2874.9|2859.7|2877.4|2868.2|2877.9|2868.2|2874.9|2858.9|12
1696330800000|2023-10-03 11:00:00|2877.2|2862.7|2876.4|2865.4|2877.2|2865.4|2876.4|2861.2|1
1696331100000|2023-10-03 11:05:00|2876.2|2861.9|2874.4|2860.2|2876.2|2861.9|2874.4|2860.2|1
1696331400000|2023-10-03 11:10:00|2874.2|2865.9|2870.2|2854.7|2874.2|2865.9|2870.2|2854.7|11
1696331700000|2023-10-03 11:15:00|2870.4|2854.9|2864.9|2854.9|2870.4|2854.9|2864.9|2854.9|0
1696332000000|2023-10-03 11:20:00|2864.4|2854.7|2863.4|2851.7|2867.2|2854.7|2863.4|2851.4|15
1696332300000|2023-10-03 11:25:00|2863.9|2851.4|2865.4|2851.9|2865.9|2851.9|2863.9|2851.4|20
1696332600000|2023-10-03 11:30:00|2864.4|2852.2|2864.4|2853.2|2865.4|2853.2|2862.4|2852.2|3
1696332900000|2023-10-03 11:35:00|2864.2|2852.9|2859.9|2845.4|2864.2|2852.9|2859.2|2845.2|47
1696333200000|2023-10-03 11:40:00|2859.4|2845.7|2863.4|2849.2|2864.7|2849.2|2859.2|2845.4|40
1696333500000|2023-10-03 11:45:00|2864.4|2851.2|2864.4|2850.2|2867.2|2852.2|2864.4|2850.2|0
1696333800000|2023-10-03 11:50:00||2849.2||2849.9||2850.2||2849.2|0
1696334100000|2023-10-03 11:55:00|2866.2|2851.4|2864.9|2848.7|2866.4|2851.4|2864.4|2848.7|0
1696334400000|2023-10-03 12:00:00|2864.7|2848.9|2863.4|2852.7|2864.7|2852.7|2863.4|2848.9|0
1696334700000|2023-10-03 12:05:00|2863.2|2848.2|2859.4|2844.4|2863.2|2848.2|2859.2|2844.4|15
1696335000000|2023-10-03 12:10:00|2858.7|2843.4|2853.4|2838.4|2858.7|2843.4|2849.4|2838.2|6
1696335300000|2023-10-03 12:15:00|2853.2|2837.7|2846.4|2833.4|2853.2|2837.7|2842.4|2833.4|40
1696335900000|2023-10-03 12:25:00||2832.4||2832.4||2832.4||2832.4|1
1696336200000|2023-10-03 12:30:00|2846.9||2844.4||2847.4||2844.4||10
1696336500000|2023-10-03 12:35:00|2843.4|2831.4|2843.4|2829.4|2843.4|2834.4|2843.4|2829.2|34
1696336800000|2023-10-03 12:40:00|2843.2|2829.7|2839.4|2825.7|2843.2|2829.7|2839.4|2825.4|26
1696337100000|2023-10-03 12:45:00|2840.9|2826.4|2840.4|2831.4|2841.2|2831.4|2839.4|2826.4|3
1696337400000|2023-10-03 12:50:00|2839.4|2828.9|2842.4|2829.9|2846.4|2831.4|2839.4|2828.9|36
1696337700000|2023-10-03 12:55:00|2839.4|2829.2|2838.9|2827.4|2839.4|2830.4|2835.9|2827.4|34
1696338000000|2023-10-03 13:00:00|2837.4|2826.4|2835.2|2822.4|2837.4|2828.4|2835.2|2821.7|26
1696338300000|2023-10-03 13:05:00|2834.9|2821.7|2831.4|2820.7|2834.9|2821.7|2829.4|2819.4|18
1696338600000|2023-10-03 13:10:00|2831.2|2821.2|2829.4|2818.9|2831.2|2821.2|2826.7|2817.4|56
1696338900000|2023-10-03 13:15:00|2829.2|2818.4|2830.4|2818.4|2830.4|2818.4|2828.9|2818.4|54
1696339200000|2023-10-03 13:20:00|2829.4|2818.7|2834.4|2821.7|2836.2|2824.2|2829.4|2818.7|14
1696339500000|2023-10-03 13:25:00|2836.4|2821.9|2840.2|2824.4|2840.2|2826.9|2835.4|2821.9|18
1696339800000|2023-10-03 13:30:00|2841.2|2824.7|2843.4|2828.9|2843.4|2828.9|2839.9|2824.7|1
1696340100000|2023-10-03 13:35:00|2843.2|2831.4|2842.9|2826.7|2843.2|2831.4|2839.4|2826.4|6
1696340400000|2023-10-03 13:40:00|2842.7|2828.4|2839.4|2825.7|2842.7|2828.4|2839.4|2825.7|1
1696340700000|2023-10-03 13:45:00|2839.2|2824.9|2836.2|2823.4|2839.4|2824.9|2834.7|2823.4|0
1696341000000|2023-10-03 13:50:00|2835.9|2822.9|2834.4|2819.9|2836.4|2822.9|2834.4|2819.4|10
1696341300000|2023-10-03 13:55:00|2836.9|2820.2|2837.4|2821.2|2838.7|2822.4|2836.9|2819.4|5
1696341600000|2023-10-03 14:00:00|2837.2|2819.7|2834.2|2818.4|2837.2|2820.7|2834.2|2818.4|14
1696341900000|2023-10-03 14:05:00|2832.9|2818.7|2831.2|2818.7|2832.9|2818.7|2830.4|2818.7|0
1696342200000|2023-10-03 14:10:00|2831.4|2818.4|2831.9|2818.4|2833.7|2818.4|2826.7|2818.4|20
1696342500000|2023-10-03 14:15:00|2831.4|2818.7|2826.7|2817.4|2831.4|2819.4|2826.7|2817.4|9
1696403700000|2023-10-04 07:15:00|2826.7||2826.7||2826.7||2826.7||0
1696404600000|2023-10-04 07:30:00|2833.2|2800.4|2829.4|2796.4|2833.2|2800.4|2829.4|2788.7|0
1696404900000|2023-10-04 07:35:00|2814.4|2788.7|2806.4|2791.4|2814.4|2791.9|2806.4|2788.7|1
1696405200000|2023-10-04 07:40:00|2804.2|2788.7|2809.9|2801.4|2809.9|2801.4|2802.7|2788.7|2
1696405500000|2023-10-04 07:45:00|2811.2|2793.2|2816.4|2805.7|2816.9|2806.9|2811.2|2793.2|32
1696405800000|2023-10-04 07:50:00|2821.4|2806.7|2822.7|2809.4|2825.4|2811.7|2819.4|2806.7|33
1696406100000|2023-10-04 07:55:00|2822.9|2805.7|2818.4|2807.4|2822.9|2807.4|2817.9|2805.4|34
1696406400000|2023-10-04 08:00:00|2819.4|2808.2|2824.4|2812.2|2824.4|2812.2|2819.4|2808.2|21
1696406700000|2023-10-04 08:05:00|2828.7|2812.4|2838.4|2826.4|2839.4|2826.4|2826.2|2812.4|45
1696407000000|2023-10-04 08:10:00|2839.4|2828.4|2848.2|2836.2|2849.4|2839.2|2839.4|2828.4|53
1696407300000|2023-10-04 08:15:00|2847.9|2835.7|2849.4|2837.7|2851.4|2842.4|2847.9|2835.7|24
1696407600000|2023-10-04 08:20:00|2849.2|2837.2|2837.7|2823.4|2849.4|2839.4|2837.7|2823.4|28
1696407900000|2023-10-04 08:25:00|2836.9|2823.7|2840.4|2829.4|2840.4|2829.4|2835.4|2823.4|29
1696408200000|2023-10-04 08:30:00|2840.7|2831.4|2835.9|2824.7|2841.4|2831.4|2835.9|2824.7|17
1696408500000|2023-10-04 08:35:00|2839.2||2838.9||2839.4||2838.7||1
1696408800000|2023-10-04 08:40:00|2838.7|2825.4|2839.4|2826.7|2839.4|2826.7|2837.4|2825.4|1
1696409100000|2023-10-04 08:45:00|2839.2|2826.9|2838.2|2826.9|2839.2|2828.4|2838.2|2826.9|9
1696409400000|2023-10-04 08:50:00|2837.9|2827.4|2831.2|2818.4|2838.2|2827.4|2831.2|2818.4|22
1696409700000|2023-10-04 08:55:00|2830.9|2816.9|2833.4|2817.2|2833.9|2817.9|2830.2|2816.9|0
1696410000000|2023-10-04 09:00:00|2833.2|2817.4|2833.2|2818.9|2833.4|2821.4|2833.2|2817.4|10
1696410300000|2023-10-04 09:05:00|2832.9|2821.4|2832.4|2818.4|2832.9|2821.4|2832.4|2818.4|0
1696410600000|2023-10-04 09:10:00|2832.2|2818.7|2832.4|2821.7|2832.4|2821.7|2832.2|2818.4|0
1696410900000|2023-10-04 09:15:00|2833.4|2822.4|2837.4|2823.4|2838.4|2825.9|2833.4|2822.4|15
1696411200000|2023-10-04 09:20:00|2838.4|2824.2|2838.4|2824.2|2838.4|2824.2|2838.4|2824.2|0
1696411500000|2023-10-04 09:25:00|2838.2|2823.9|2834.4|2823.4|2838.2|2823.9|2834.4|2823.4|0
1696411800000|2023-10-04 09:30:00|2834.2|2821.9|2833.7|2819.9|2834.4|2821.9|2833.7|2819.9|0
1696412100000|2023-10-04 09:35:00|2833.4|2819.7|2832.7|2818.7|2833.4|2819.7|2829.2|2816.9|0
1696412400000|2023-10-04 09:40:00|2832.4|2818.4|2832.2|2818.4|2832.9|2818.4|2832.2|2818.4|0
1696412700000|2023-10-04 09:45:00|2832.4|2818.2|2834.4|2819.9|2834.4|2819.9|2831.9|2818.2|3
1696413000000|2023-10-04 09:50:00|2836.7|2820.2|2837.9|2823.7|2837.9|2823.7|2836.7|2820.2|0
1696413300000|2023-10-04 09:55:00|2838.2|2823.9|2837.2|2823.2|2838.7|2824.4|2836.9|2823.2|0
1696413600000|2023-10-04 10:00:00|2837.4|2822.4|2835.4|2825.9|2837.4|2825.9|2834.4|2822.4|5
1696413900000|2023-10-04 10:05:00|2836.2||2838.2||2838.2||2836.2||6
1696414200000|2023-10-04 10:10:00|2839.4|2826.2|2840.4|2831.2|2840.9|2831.4|2839.4|2826.2|6
1696414500000|2023-10-04 10:15:00|2839.2|2829.7|2842.9|2828.7|2842.9|2829.7|2839.2|2828.7|1
1696414800000|2023-10-04 10:20:00|2843.4|2828.9|2846.9|2833.7|2848.9|2834.7|2843.4|2828.9|1
1696415100000|2023-10-04 10:25:00|2847.2|2834.4|2849.4|2839.4|2849.4|2839.4|2847.2|2834.4|7
1696415400000|2023-10-04 10:30:00|2851.4|2840.4|2847.4|2836.4|2851.4|2840.4|2842.7|2831.9|25
1696415700000|2023-10-04 10:35:00|2847.7|2834.4|2848.4|2837.4|2848.9|2837.4|2846.7|2834.4|6
1696416000000|2023-10-04 10:40:00|2849.4|2839.4|2847.7|2836.7|2849.4|2839.4|2847.4|2834.7|34
1696416300000|2023-10-04 10:45:00|2847.9|2838.4|2846.7|2834.7|2848.2|2838.4|2846.7|2834.7|4
1696416600000|2023-10-04 10:50:00|2846.2|2833.7|2844.2|2831.9|2847.4|2833.7|2844.2|2831.9|0
1696416900000|2023-10-04 10:55:00|2841.9|2829.9|2841.9|2828.4|2842.2|2833.4|2841.7|2827.7|6
1696417200000|2023-10-04 11:00:00|2841.7|2828.2|2840.7|2827.2|2841.7|2828.2|2839.2|2825.4|0
1696417500000|2023-10-04 11:05:00|2839.9|2826.4|2844.2|2830.4|2844.2|2830.4|2839.7|2825.7|0
1696417800000|2023-10-04 11:10:00|2843.7|2829.9|2843.7|2828.2|2843.9|2830.4|2842.9|2828.2|14
1696418100000|2023-10-04 11:15:00|2843.4|2828.7|2844.9|2828.4|2844.9|2828.9|2843.2|2826.4|0
1696418400000|2023-10-04 11:20:00|2844.7|2827.7|2844.4|2829.9|2845.2|2829.9|2843.2|2826.2|0
1696418700000|2023-10-04 11:25:00|2844.7|2830.2|2845.4|2835.4|2846.4|2835.4|2844.7|2830.2|0
1696419000000|2023-10-04 11:30:00|2843.9|2829.9|2848.2|2834.2|2848.2|2834.4|2843.2|2829.4|1
1696419300000|2023-10-04 11:35:00|2848.4|2835.4|2848.9|2835.4|2849.7|2835.7|2848.4|2835.2|0
1696419900000|2023-10-04 11:45:00|2848.4|2835.7|2848.4|2834.7|2848.4|2835.7|2848.4|2834.7|0
1696420200000|2023-10-04 11:50:00|2848.9|2835.4|2851.4|2838.4|2851.4|2838.4|2848.9|2835.4|9
1696420500000|2023-10-04 11:55:00|2857.4|2838.7|2858.4|2844.7|2858.4|2849.4|2857.2|2837.7|18
1696420800000|2023-10-04 12:00:00|2858.2|2844.4|2857.7|2845.9|2859.4|2848.4|2857.7|2844.4|1
1696421100000|2023-10-04 12:05:00|2857.4|2845.4|2854.4|2841.4|2857.4|2845.4|2851.4|2838.4|26
1696421400000|2023-10-04 12:10:00|2855.7|2842.4|2853.7|2844.2|2857.7|2846.4|2853.7|2838.4|36
1696421700000|2023-10-04 12:15:00|2853.4|2841.4|2846.4|2831.4|2853.7|2843.4|2846.4|2829.9|20
1696422000000|2023-10-04 12:20:00|2846.2|2827.7|2841.9|2829.4|2846.2|2829.4|2841.7|2825.4|1
1696422300000|2023-10-04 12:25:00|2841.2|2829.2|2839.4|2828.4|2841.2|2829.2|2837.9|2827.4|20
1696422600000|2023-10-04 12:30:00|2838.7|2828.9|2841.9|2829.7|2841.9|2829.7|2838.2|2828.7|20
1696422900000|2023-10-04 12:35:00|2838.9|2831.2|2841.9|2830.2|2843.4|2831.2|2838.9|2830.2|2
1696423200000|2023-10-04 12:40:00|2842.2|2830.7|2845.9|2835.4|2846.2|2835.4|2841.2|2829.7|0
1696423500000|2023-10-04 12:45:00|2846.9|2837.4|2849.4|2839.4|2849.9|2839.4|2846.9|2837.4|15
1696423800000|2023-10-04 12:50:00|||||||||6
1696424100000|2023-10-04 12:55:00|2845.9|2837.9|2847.9|2835.7|2849.4|2837.9|2845.9|2835.7|3
1696424400000|2023-10-04 13:00:00|2847.7|2833.7|2847.9|2833.9|2849.4|2833.9|2847.7|2833.7|0
1696424700000|2023-10-04 13:05:00|2847.7|2833.7|2847.9|2836.4|2848.4|2836.4|2844.4|2833.2|0
1696425000000|2023-10-04 13:10:00|2847.7|2836.7|2849.4|2836.7|2849.4|2836.7|2847.4|2836.7|0
1696425300000|2023-10-04 13:15:00||2837.4||2837.4||2837.4||2837.4|0
1696425600000|2023-10-04 13:20:00||2838.2||2838.2||2838.2||2838.2|0
1696425900000|2023-10-04 13:25:00|2851.4|2838.9|2857.4|2845.4|2857.4|2845.9|2851.4|2838.2|21
1696426200000|2023-10-04 13:30:00|2856.9||2856.9||2856.9||2856.9||0
1696426500000|2023-10-04 13:35:00|2856.4|2845.2|2856.2|2845.2|2856.7|2845.2|2855.9|2845.2|0
1696426800000|2023-10-04 13:40:00|2856.9|2846.4|2857.4|2846.4|2857.9|2846.4|2856.2|2846.4|29
1696427100000|2023-10-04 13:45:00|2856.4||2856.4||2856.4||2856.4||1
1696427400000|2023-10-04 13:50:00|2857.4|2846.7|2857.9|2847.7|2857.9|2847.7|2857.4|2846.4|10
1696427700000|2023-10-04 13:55:00|2858.4|2848.4|2859.4|2846.4|2865.9|2850.4|2858.4|2846.4|24
1696428000000|2023-10-04 14:00:00||2847.4||2845.2||2847.4||2845.2|23
1696428300000|2023-10-04 14:05:00|2857.4|2836.7|2853.4|2827.4|2857.4|2836.7|2845.9|2826.4|3
1696428600000|2023-10-04 14:10:00|2854.4|2827.7|2853.4|2836.9|2854.4|2836.9|2853.4|2827.7|0
1696428900000|2023-10-04 14:15:00|2853.2|2837.4|2853.2|2837.7|2853.2|2837.7|2853.2|2837.4|0
1696490400000|2023-10-05 07:20:00|2887.4|2804.4|2892.4|2806.2|2904.4|2806.2|2887.4|2804.4|0
1696490700000|2023-10-05 07:25:00|2889.4|2831.4|2886.4|2832.4|2889.4|2832.4|2886.4|2831.4|0
1696491000000|2023-10-05 07:30:00|2885.9||2879.2||2885.9||2879.2||0
1696491300000|2023-10-05 07:35:00|2874.4|2841.4|2870.7|2841.4|2874.4|2841.4|2870.7|2841.4|0
1696491600000|2023-10-05 07:40:00|2857.4|2841.7|2860.9|2846.4|2870.7|2854.2|2857.4|2841.7|6
1696491900000|2023-10-05 07:45:00|2860.2|2842.2|2848.4|2837.4|2860.2|2842.2|2848.4|2835.2|8
1696492200000|2023-10-05 07:50:00|2848.2|2836.4|2847.4|2836.4|2848.2|2837.4|2847.4|2836.4|5
1696492500000|2023-10-05 07:55:00|2847.2|2835.2|2849.2|2837.4|2849.2|2837.4|2843.4|2833.4|36
1696492800000|2023-10-05 08:00:00|2852.7|2837.7|2859.4|2848.4|2859.4|2848.4|2850.4|2837.4|5
1696493100000|2023-10-05 08:05:00|2861.9|2846.4|2861.2|2845.4|2864.2|2851.7|2861.2|2845.4|22
1696493400000|2023-10-05 08:10:00|2860.9|2845.9|2857.4|2841.7|2862.2|2846.9|2857.4|2841.7|10
1696493700000|2023-10-05 08:15:00|2857.2|2841.4|2858.4|2843.2|2858.4|2843.2|2855.2|2839.2|1
1696494000000|2023-10-05 08:20:00|2858.7|2843.4|2856.4|2843.4|2858.7|2843.4|2855.9|2843.4|0
1696494300000|2023-10-05 08:25:00|2856.2|2843.7|2853.2|2837.4|2856.9|2846.7|2853.2|2837.4|4
1696494600000|2023-10-05 08:30:00|2853.4|2837.2|2853.7|2837.7|2853.9|2837.7|2853.4|2836.9|0
1696494900000|2023-10-05 08:35:00|2853.4|2837.4|2853.2|2837.2|2853.7|2837.7|2852.9|2836.9|0
1696495200000|2023-10-05 08:40:00|2853.4|2836.9|2850.4|2835.7|2853.4|2836.9|2850.4|2835.7|0
1696495500000|2023-10-05 08:45:00|2849.4|2834.4|2849.4|2835.2|2849.4|2835.2|2849.4|2833.7|0
1696495800000|2023-10-05 08:50:00|2849.2|2836.2|2844.4|2834.9|2849.4|2836.4|2844.4|2834.9|3
1696496100000|2023-10-05 08:55:00|2844.2|2833.4|2839.4|2824.4|2844.2|2833.4|2839.4|2824.4|12
1696496400000|2023-10-05 09:00:00|2839.2|2824.2|2822.2|2812.9|2839.2|2824.4|2822.2|2812.9|6
1696496700000|2023-10-05 09:05:00|2828.9|2814.2|2821.4|2808.7|2829.9|2814.2|2821.4|2806.9|7
1696497000000|2023-10-05 09:10:00|2823.7|2811.4|2821.4|2812.2|2824.9|2812.2|2820.4|2809.7|17
1696497300000|2023-10-05 09:15:00|2820.4|2809.7|2816.4|2805.4|2820.4|2809.7|2816.4|2804.4|17
1696497600000|2023-10-05 09:20:00|2816.9|2807.9|2820.4|2808.4|2820.4|2810.9|2815.9|2807.9|20
1696497900000|2023-10-05 09:25:00|2821.4|2808.7|2820.4|2808.2|2822.4|2813.4|2820.4|2808.2|14
1696498200000|2023-10-05 09:30:00||2808.4||2809.4||2809.4||2808.2|1
1696498800000|2023-10-05 09:40:00|2820.2|2812.2|2820.4|2809.4|2820.4|2812.2|2820.2|2809.4|8
1696499100000|2023-10-05 09:45:00|2817.4|2808.7|2817.4|2806.4|2817.4|2808.7|2817.4|2806.4|5
1696499400000|2023-10-05 09:50:00|2814.4|2805.4|2816.4|2805.4|2817.4|2805.4|2814.4|2805.4|23
1696500000000|2023-10-05 10:00:00|||||||||5
1696500300000|2023-10-05 10:05:00|2817.4|2806.4|2817.4|2806.4|2817.4|2806.4|2817.4|2806.4|1
1696500600000|2023-10-05 10:10:00|2820.4||2819.4||2820.4||2819.4||19
1696500900000|2023-10-05 10:15:00|2820.4|2811.4|2820.2|2806.4|2820.4|2811.4|2820.2|2806.4|20
1696501200000|2023-10-05 10:20:00|2819.4|2806.7|2820.4|2806.9|2820.4|2806.9|2819.4|2806.7|1
1696501500000|2023-10-05 10:25:00|2822.4|2807.2|2823.7|2812.4|2827.4|2812.9|2821.9|2807.2|50
1696501800000|2023-10-05 10:30:00|2823.9|2815.7|2824.4|2812.4|2824.9|2815.7|2823.7|2812.4|26
1696502100000|2023-10-05 10:35:00||2815.4||2815.4||2815.4||2815.4|2
1696502400000|2023-10-05 10:40:00|2824.9|2812.9|2824.4|2812.4|2824.9|2812.9|2824.4|2810.7|11
1696502700000|2023-10-05 10:45:00|2824.2||2824.2||2824.2||2824.2||0
1696503000000|2023-10-05 10:50:00|2824.4|2812.9|2824.4|2810.7|2826.2|2816.4|2824.4|2810.7|13
1696503300000|2023-10-05 10:55:00|2824.2|2810.9|2824.2|2810.7|2824.2|2811.4|2823.4|2807.4|2
1696503600000|2023-10-05 11:00:00|2825.2|2810.9|2825.4|2814.4|2825.4|2814.4|2825.2|2810.9|0
1696503900000|2023-10-05 11:05:00|2824.4|2812.9|2824.4|2811.4|2824.4|2812.9|2824.4|2811.4|3
1696504200000|2023-10-05 11:10:00|2825.4|2811.7|2824.4|2811.7|2825.4|2811.7|2824.4|2811.7|5
1696504500000|2023-10-05 11:15:00|2824.2||2823.4||2824.2||2823.4||0
1696505100000|2023-10-05 11:25:00|2823.7|2811.9|2832.4|2822.4|2832.9|2822.4|2823.7|2811.9|15
1696505400000|2023-10-05 11:30:00|2834.4|2821.4|2833.4|2821.4|2834.4|2821.4|2830.4|2820.7|21
1696505700000|2023-10-05 11:35:00|2831.4|2820.9|2834.2|2822.2|2834.2|2822.2|2829.4|2819.9|1
1696506000000|2023-10-05 11:40:00|2837.4|2822.9|2842.2|2831.4|2842.9|2831.4|2835.9|2822.9|14
1696506300000|2023-10-05 11:45:00|2841.4|2831.7|2841.4|2831.7|2844.4|2831.9|2841.4|2831.7|12
1696506600000|2023-10-05 11:50:00|2844.4|2831.9|2849.4|2836.9|2850.2|2836.9|2844.4|2831.7|3
1696506900000|2023-10-05 11:55:00|2849.2|2837.4|2847.2|2832.9|2849.2|2837.7|2846.9|2832.9|27
1696507200000|2023-10-05 12:00:00|2844.7|2831.9|2849.4|2838.4|2849.4|2838.4|2844.4|2831.9|0
1696507500000|2023-10-05 12:05:00|2851.4|2836.9|2849.2|2835.2|2851.4|2836.9|2849.2|2835.2|11
1696507800000|2023-10-05 12:10:00|2848.7|2834.9|2848.4|2834.2|2848.7|2834.9|2848.4|2832.4|0
1696508100000|2023-10-05 12:15:00|2844.4|2832.2|2838.4|2827.4|2844.4|2833.4|2838.4|2826.7|4
1696508400000|2023-10-05 12:20:00|2838.7|2827.7|2842.9|2828.9|2843.4|2832.4|2838.2|2827.4|40
1696508700000|2023-10-05 12:25:00|2843.4|2829.2|2847.2|2832.9|2847.2|2832.9|2843.4|2829.2|0
1696509000000|2023-10-05 12:30:00|2848.7|2834.4|2844.4|2833.9|2848.7|2836.4|2844.4|2832.7|10
1696509300000|2023-10-05 12:35:00|2843.4|2833.7|2844.2|2830.4|2847.9|2835.4|2843.4|2830.4|32
1696509600000|2023-10-05 12:40:00|2844.4|2830.7|2844.4|2830.7|2844.4|2830.7|2844.4|2830.7|10
1696509900000|2023-10-05 12:45:00|2843.9|2830.4|2843.4|2829.4|2843.9|2830.4|2843.4|2829.4|0
1696510200000|2023-10-05 12:50:00|2843.2|2829.2|2843.4|2829.2|2843.4|2829.2|2843.2|2829.2|2
1696510500000|2023-10-05 12:55:00|2843.2|2834.2|2843.2|2829.4|2843.2|2834.2|2842.2|2829.4|4
1696510800000|2023-10-05 13:00:00|2842.9|2829.2|2838.7|2821.2|2842.9|2829.2|2838.2|2821.2|4
1696511100000|2023-10-05 13:05:00|2838.2|2821.4|2835.4|2821.9|2838.9|2821.9|2835.4|2821.4|4
1696511400000|2023-10-05 13:10:00|2835.7|2819.4|2834.2|2819.4|2835.7|2819.4|2834.2|2819.4|10
1696511700000|2023-10-05 13:15:00||2819.7||2821.7||2821.7||2819.4|0
1696512000000|2023-10-05 13:20:00|2835.4|2819.9|2833.4|2819.7|2835.4|2820.4|2833.4|2819.7|0
1696512300000|2023-10-05 13:25:00|2833.7|2821.4|2832.4|2819.7|2834.9|2821.4|2829.4|2819.7|14
1696512600000|2023-10-05 13:30:00|2832.2|2817.7|2831.4|2816.7|2832.4|2817.7|2829.4|2814.7|1
1696512900000|2023-10-05 13:35:00||2816.9||2819.7||2819.7||2816.7|0
1696513200000|2023-10-05 13:40:00|2833.4|2817.7|2832.4|2816.2|2833.4|2818.2|2827.7|2816.2|6
1696513500000|2023-10-05 13:45:00|2832.2|2815.9|2823.4|2809.4|2832.2|2815.9|2823.4|2809.4|0
1696513800000|2023-10-05 13:50:00|2823.7|2808.4|2819.4|2806.7|2823.7|2808.4|2819.4|2806.4|13
1696514100000|2023-10-05 13:55:00|2821.9|2806.9|2825.4|2810.4|2827.4|2815.4|2821.9|2806.9|8
1696514400000|2023-10-05 14:00:00|2824.4|2806.4|2819.4|2805.4|2825.4|2806.4|2819.4|2805.4|8
1696514700000|2023-10-05 14:05:00|2819.2|2806.4|2818.4|2806.4|2819.2|2806.4|2817.4|2806.4|0
1696515000000|2023-10-05 14:10:00|2819.4|2810.4|2818.4|2805.4|2819.4|2810.4|2818.4|2805.4|6
1696515300000|2023-10-05 14:15:00|2813.4|2802.7|2818.4|2802.7|2818.4|2802.7|2813.4|2802.4|15
1696576500000|2023-10-06 07:15:00|2818.4|2802.7|2818.4|2802.7|2818.4|2802.7|2818.4|2802.7|0
1696577100000|2023-10-06 07:25:00|2886.4|2792.4|2837.4|2791.4|2886.4|2792.4|2837.4|2791.4|0
1696577400000|2023-10-06 07:30:00||2794.4||2806.4||2806.4||2794.4|1
1696577700000|2023-10-06 07:35:00|2834.4|2808.4|2842.7|2812.4|2842.7|2812.4|2828.4|2808.4|1
1696578000000|2023-10-06 07:40:00|2884.4|2821.4|2837.4|2817.4|2884.4|2821.4|2837.4|2812.4|9
1696578300000|2023-10-06 07:45:00|2836.4|2818.4|2829.4|2818.4|2836.4|2821.4|2829.4|2818.4|2
1696578600000|2023-10-06 07:50:00|2832.4|2816.4|2832.4|2818.4|2832.4|2818.4|2832.2|2816.4|6
1696578900000|2023-10-06 07:55:00|2833.4|2818.7|2839.4|2825.2|2839.4|2825.2|2833.4|2818.7|27
1696579200000|2023-10-06 08:00:00|2839.2|2826.7|2839.2|2823.7|2839.4|2827.9|2838.7|2823.7|6
1696579500000|2023-10-06 08:05:00|2839.4|2823.2|2839.4|2825.2|2839.4|2825.2|2838.9|2823.2|0
1696579800000|2023-10-06 08:10:00|2838.4|2825.4|2838.4|2823.4|2838.4|2825.7|2838.4|2823.4|0
1696580100000|2023-10-06 08:15:00|2837.9|2822.7|2833.9|2817.9|2837.9|2822.7|2833.9|2817.7|5
1696580400000|2023-10-06 08:20:00|2834.2|2818.4|2828.4|2812.7|2834.2|2818.4|2823.2|2812.7|13
1696580700000|2023-10-06 08:25:00|2828.2|2812.2|2825.4|2808.9|2828.4|2812.2|2825.4|2808.7|2
1696581000000|2023-10-06 08:30:00|2825.9|2808.7|2819.4|2806.4|2825.9|2810.7|2819.4|2806.4|1
1696581300000|2023-10-06 08:35:00|2820.9|2806.7|2820.2|2806.4|2821.4|2806.7|2820.2|2806.4|0
1696581600000|2023-10-06 08:40:00|2819.9|2804.4|2811.4|2797.7|2819.9|2804.4|2811.4|2797.7|26
1696581900000|2023-10-06 08:45:00|2813.9|2797.4|2815.4|2799.9|2817.7|2801.7|2813.9|2796.4|2
1696582200000|2023-10-06 08:50:00|2815.2|2799.7|2813.4|2800.7|2815.2|2800.7|2813.4|2799.7|0
1696582500000|2023-10-06 08:55:00|2811.4|2797.9|2808.9|2794.4|2811.4|2797.9|2808.9|2794.4|4
1696582800000|2023-10-06 09:00:00|2808.7|2793.4|2804.4|2790.4|2808.9|2793.4|2803.9|2787.9|2
1696583100000|2023-10-06 09:05:00|2804.2|2790.7|2802.2|2790.7|2804.4|2790.7|2802.2|2790.7|0
1696583400000|2023-10-06 09:10:00|2801.9|2787.2|2794.4|2777.4|2801.9|2787.2|2794.4|2777.4|18
1696583700000|2023-10-06 09:15:00|2794.2|2776.4|2791.4|2779.4|2794.2|2783.4|2789.4|2775.2|12
1696584000000|2023-10-06 09:20:00|2792.4|2779.7|2797.2|2785.9|2799.4|2785.9|2792.4|2779.7|19
1696584300000|2023-10-06 09:25:00|2796.9|2787.4|2797.4|2786.4|2797.9|2789.4|2796.9|2785.9|6
1696584600000|2023-10-06 09:30:00|2798.4|2784.9|2797.4|2785.4|2798.4|2787.4|2797.4|2784.9|0
1696584900000|2023-10-06 09:35:00|2798.9|2786.4|2798.4|2786.4|2798.9|2786.4|2798.4|2786.4|8
1696585200000|2023-10-06 09:40:00|2798.7|2787.2|2801.4|2787.7|2803.4|2788.7|2798.7|2787.2|26
1696585500000|2023-10-06 09:45:00||2789.4||2789.7||2791.4||2789.4|1
1696585800000|2023-10-06 09:50:00|2801.2|2789.4|2792.9|2781.2|2801.2|2789.4|2789.4|2781.2|22
1696586100000|2023-10-06 09:55:00|2792.7|2779.2|2790.2|2779.2|2792.7|2779.2|2789.9|2779.2|6
1696586400000|2023-10-06 10:00:00|2789.9|2776.4|2796.2|2781.4|2796.2|2781.4|2789.4|2776.4|32
1696586700000|2023-10-06 10:05:00|2796.4|2784.9|2796.4|2784.9|2796.7|2784.9|2794.4|2784.9|0
1696587000000|2023-10-06 10:10:00|2798.9|2786.7|2799.4|2785.2|2799.4|2786.7|2798.9|2784.9|3
1696587300000|2023-10-06 10:15:00|2798.4|2786.4|2803.4|2791.4|2803.9|2791.4|2798.2|2786.4|10
1696587600000|2023-10-06 10:20:00|2804.4|2794.2|2809.4|2798.4|2809.4|2798.4|2804.4|2792.4|27
1696587900000|2023-10-06 10:25:00|2812.4|2799.4|2809.4|2795.9|2812.7|2799.4|2809.4|2794.9|9
1696588200000|2023-10-06 10:30:00|2810.4|2795.2|2809.4|2795.9|2810.4|2797.4|2809.4|2795.2|1
1696588500000|2023-10-06 10:35:00|2808.9|2795.4|2806.7|2794.7|2808.9|2796.4|2802.7|2794.4|3
1696588800000|2023-10-06 10:40:00|2807.4|2794.9|2806.4|2794.4|2807.9|2794.9|2806.4|2791.4|0
1696589100000|2023-10-06 10:45:00|2807.2|2794.7|2807.9|2794.4|2807.9|2794.7|2806.9|2794.4|0
1696589400000|2023-10-06 10:50:00|2807.7|2798.4|2804.4|2789.2|2807.7|2798.4|2804.4|2789.2|3
1696589700000|2023-10-06 10:55:00|2804.2|2788.4|2801.4|2786.4|2804.2|2788.4|2801.4|2786.2|0
1696590000000|2023-10-06 11:00:00|2802.9|2786.2|2802.9|2787.4|2802.9|2787.4|2802.9|2785.9|12
1696590300000|2023-10-06 11:05:00|2802.7|2786.4|2796.4|2785.4|2802.7|2786.4|2796.4|2785.4|1
1696590600000|2023-10-06 11:10:00|2797.2|2785.7|2797.4|2785.7|2798.7|2785.7|2797.2|2785.7|5
1696590900000|2023-10-06 11:15:00|2799.4|2785.9|2806.9|2792.4|2807.2|2792.4|2799.4|2785.9|0
1696591200000|2023-10-06 11:20:00|2806.7|2792.7|2807.4|2792.9|2807.4|2793.9|2806.4|2792.2|1
1696591500000|2023-10-06 11:25:00|2807.2|2793.2|2804.4|2792.4|2807.2|2793.2|2803.9|2791.4|0
1696591800000|2023-10-06 11:30:00|2804.2|2786.7|2800.4|2786.4|2804.2|2787.9|2798.4|2785.9|4
1696592100000|2023-10-06 11:35:00|2800.2|2786.2|2799.2|2785.4|2800.2|2786.2|2798.7|2785.4|1
1696592400000|2023-10-06 11:40:00|2798.9||2797.4||2799.2||2796.9||0
1696593000000|2023-10-06 11:50:00|2798.4|2785.9|2795.6|2783.1|2798.4|2788.4|2794.9|2783.1|2
1696593300000|2023-10-06 11:55:00|2795.4||2794.6||2795.6||2794.6||0
1696593600000|2023-10-06 12:00:00||2783.6||2783.6||2783.6||2783.6|1
1696593900000|2023-10-06 12:05:00|2794.4||2794.6||2794.6||2794.4||0
1696594200000|2023-10-06 12:10:00||2784.4||2784.4||2784.4||2784.4|3
1696594500000|2023-10-06 12:15:00|2795.6||2795.6||2795.6||2795.6||0
1696594800000|2023-10-06 12:20:00|2796.6|2784.6|2797.9|2784.4|2797.9|2784.9|2796.6|2784.4|6
1696595100000|2023-10-06 12:25:00|2796.6||2796.6||2796.6||2796.4||0
1696595400000|2023-10-06 12:30:00|2796.1|2783.6|2781.1|2769.4|2796.4|2783.6|2781.1|2769.4|46
1696595700000|2023-10-06 12:35:00|2780.6|2768.6|2788.6|2778.6|2791.4|2778.6|2780.6|2768.6|12
1696596000000|2023-10-06 12:40:00|2787.6|2776.9|2785.1|2773.9|2787.6|2777.1|2785.1|2773.9|12
1696596300000|2023-10-06 12:45:00|2782.6|2773.6|2778.1|2764.4|2782.6|2774.6|2777.6|2764.4|99
1696596600000|2023-10-06 12:50:00|2776.6|2763.6|2765.6|2751.6|2776.6|2763.9|2765.6|2751.6|48
1696596900000|2023-10-06 12:55:00|2765.9|2752.4|2766.6|2755.6|2771.4|2758.6|2765.9|2751.6|59
1696597200000|2023-10-06 13:00:00|2769.6|2755.9|2767.6|2755.6|2769.9|2758.6|2767.6|2755.6|6
1696597500000|2023-10-06 13:05:00|2766.6|2754.6|2769.6|2757.6|2771.6|2761.6|2766.6|2754.6|6
1696597800000|2023-10-06 13:10:00|2769.4|2757.1|2766.6|2754.6|2769.4|2757.1|2766.6|2754.6|8
1696598100000|2023-10-06 13:15:00|2770.9|2755.1|2772.4|2762.6|2772.6|2762.6|2769.9|2754.6|15
1696598400000|2023-10-06 13:20:00|2771.6|2763.6|2773.6|2763.6|2774.6|2764.4|2771.6|2761.6|6
1696598700000|2023-10-06 13:25:00|2774.1|2765.6|2776.4|2765.6|2776.6|2765.6|2774.1|2765.6|16
1696599000000|2023-10-06 13:30:00|2776.6|2765.9|2779.6|2768.6|2780.4|2768.6|2776.6|2765.9|25
1696599300000|2023-10-06 13:35:00|2777.6|2764.6|2777.6|2765.1|2777.6|2765.1|2777.6|2763.6|0
1696599600000|2023-10-06 13:40:00|2776.6|2764.9|2773.1|2763.1|2776.6|2764.9|2773.1|2763.1|2
1696599900000|2023-10-06 13:45:00|2772.6|2757.9|2772.6|2758.9|2773.1|2758.9|2771.1|2756.6|10
1696600200000|2023-10-06 13:50:00||2759.6||2759.6||2759.6||2759.6|0
1696600500000|2023-10-06 13:55:00|2771.6|2760.6|2771.6|2760.6|2771.6|2760.9|2771.6|2760.6|5
1696600800000|2023-10-06 14:00:00|2772.6|2759.6|2774.6|2754.6|2775.6|2759.6|2772.6|2754.6|36
1696601100000|2023-10-06 14:05:00|2772.6|2758.6|2770.6|2754.9|2772.6|2758.6|2770.6|2754.6|3
1696601400000|2023-10-06 14:10:00|2773.6|2758.4|2764.4|2751.6|2773.6|2758.6|2764.4|2751.6|23
1696601700000|2023-10-06 14:15:00|2761.6|2749.6|2766.4|2734.9|2766.6|2750.6|2756.6|2730.6|40
1696835700000|2023-10-09 07:15:00|2766.4|2734.9|2766.4|2734.9|2766.4|2734.9|2766.4|2734.9|0
1696836000000|2023-10-09 07:20:00|2765.6|2701.4|2735.6|2701.6|2765.6|2701.6|2735.6|2701.1|0
1696836300000|2023-10-09 07:25:00|2733.6|2701.9|2714.6|2701.9|2733.6|2702.1|2714.6|2701.9|3
1696836600000|2023-10-09 07:30:00|2711.6|2701.1|2725.4|2696.9|2725.4|2701.1|2708.6|2598.6|22
1696836900000|2023-10-09 07:35:00|2731.9|2697.1|2725.6|2710.1|2731.9|2710.4|2725.6|2697.1|3
1696837200000|2023-10-09 07:40:00|2725.4|2712.6|2716.1|2701.6|2725.4|2713.4|2716.1|2700.9|7
1696837500000|2023-10-09 07:45:00|2714.6|2703.4|2714.6|2701.6|2714.6|2703.6|2714.6|2701.6|4
1696837800000|2023-10-09 07:50:00|2716.1|2701.9|2718.6|2704.9|2720.1|2709.6|2711.6|2701.9|5
1696838100000|2023-10-09 07:55:00|2721.1|2705.1|2728.1|2713.6|2728.1|2717.6|2721.1|2704.6|18
1696838400000|2023-10-09 08:00:00|2727.1|2713.1|2728.1|2714.6|2729.6|2716.6|2723.1|2708.9|10
1696838700000|2023-10-09 08:05:00|2727.1|2714.9|2727.9|2716.6|2730.9|2719.6|2727.1|2714.6|33
1696839000000|2023-10-09 08:10:00|2730.1|2717.1|2734.6|2720.6|2736.4|2722.4|2730.1|2716.6|10
1696839300000|2023-10-09 08:15:00|2733.6|2722.6|2734.6|2722.6|2734.9|2722.6|2731.6|2719.4|1
1696839600000|2023-10-09 08:20:00|2734.4|2720.1|2736.6|2722.1|2736.6|2722.9|2732.6|2720.1|9
1696839900000|2023-10-09 08:25:00|2736.4|2721.9|2731.6|2718.6|2736.6|2722.6|2730.6|2718.6|2
1696840200000|2023-10-09 08:30:00|2731.4|2716.6|2731.6|2717.6|2731.6|2717.6|2730.1|2715.6|6
1696840500000|2023-10-09 08:35:00|2731.4|2717.9|2731.6|2717.9|2731.6|2717.9|2730.1|2717.9|1
1696840800000|2023-10-09 08:40:00|2730.6|2718.4|2735.1|2722.4|2735.6|2722.4|2730.6|2718.4|13
1696841100000|2023-10-09 08:45:00|2736.6|2722.9|2739.4|2724.9|2741.6|2727.4|2736.6|2722.9|21
1696841400000|2023-10-09 08:50:00|2739.6|2725.4|2727.9|2718.1|2739.9|2725.4|2726.6|2718.1|5
1696841700000|2023-10-09 08:55:00|2731.1|2717.6|2735.6|2725.4|2735.6|2725.6|2731.1|2717.6|2
1696842000000|2023-10-09 09:00:00|2739.6|2724.6|2739.6|2728.6|2739.6|2728.6|2736.6|2724.6|3
1696842300000|2023-10-09 09:05:00|2738.1|2729.1|2752.1|2737.9|2752.4|2737.9|2738.1|2728.9|6
1696842600000|2023-10-09 09:10:00|2752.4|2738.1|2752.1|2738.6|2755.1|2744.6|2751.6|2738.1|22
1696842900000|2023-10-09 09:15:00|2752.4|2740.6|2752.6|2739.4|2752.6|2740.6|2751.1|2739.4|2
1696843200000|2023-10-09 09:20:00|2751.6|2739.6|2752.6|2739.6|2752.6|2739.6|2751.6|2739.6|0
1696843500000|2023-10-09 09:25:00|2752.1|2740.1|2750.4|2741.1|2752.1|2741.1|2749.1|2738.6|4
1696843800000|2023-10-09 09:30:00|2750.6||2750.1||2750.6||2750.1||7
1696844100000|2023-10-09 09:35:00|2750.6|2741.6|2752.1|2739.1|2753.6|2742.6|2750.6|2738.9|14
1696844400000|2023-10-09 09:40:00||2739.4||2738.9||2739.6||2738.9|0
1696844700000|2023-10-09 09:45:00|2751.9|2738.6|2749.9|2736.6|2751.9|2738.6|2749.9|2736.6|2
1696845000000|2023-10-09 09:50:00|2749.6|2733.9|2742.6|2730.4|2749.6|2733.9|2742.6|2730.4|1
1696845300000|2023-10-09 09:55:00|2737.1|2730.6|2741.1|2727.4|2741.1|2730.6|2737.1|2727.4|2
1696845600000|2023-10-09 10:00:00|2736.6|2727.6|2741.1|2729.1|2741.1|2729.4|2736.6|2727.4|0
1696845900000|2023-10-09 10:05:00|2740.6|2729.4|2740.6|2727.1|2740.6|2729.4|2736.9|2727.1|7
1696846200000|2023-10-09 10:10:00|2742.6|2727.6|2737.6|2728.6|2742.6|2728.6|2737.6|2727.1|4
1696846500000|2023-10-09 10:15:00|2742.1|2728.4|2748.9|2736.1|2748.9|2736.1|2741.6|2728.1|18
1696846800000|2023-10-09 10:20:00|2750.6|2735.6|2750.6|2736.6|2750.6|2737.1|2750.6|2735.6|5
1696847100000|2023-10-09 10:25:00|2750.4|2736.1|2746.6|2734.1|2750.4|2736.1|2746.6|2734.1|0
1696847400000|2023-10-09 10:30:00|2746.4|2733.4|2746.4|2732.4|2746.4|2733.4|2746.4|2732.4|0
1696847700000|2023-10-09 10:35:00|2746.1|2732.1|2741.9|2725.9|2746.6|2732.1|2739.9|2723.4|5
1696848000000|2023-10-09 10:40:00|2741.4|2725.6|2742.1|2726.4|2742.9|2726.6|2741.4|2725.6|0
1696848300000|2023-10-09 10:45:00|2740.6|2726.1|2738.1|2725.6|2740.6|2726.1|2738.1|2724.4|2
1696848600000|2023-10-09 10:50:00|2736.6|2725.9|2736.6|2724.4|2736.6|2725.9|2736.6|2724.4|2
1696848900000|2023-10-09 10:55:00|2736.4|2723.9|2733.6|2722.1|2736.4|2723.9|2733.6|2722.1|2
1696849200000|2023-10-09 11:00:00|2732.4|2721.6|2735.6|2721.9|2735.9|2721.9|2730.1|2721.6|14
1696849500000|2023-10-09 11:05:00|2733.6|2720.9|2733.6|2719.9|2733.6|2720.9|2733.6|2719.9|1
1696849800000|2023-10-09 11:10:00|2733.1|2719.6|2725.6|2717.1|2733.1|2719.6|2725.6|2717.1|20
1696850100000|2023-10-09 11:15:00|2724.6|2715.9|2723.6|2714.6|2727.6|2719.1|2723.6|2714.6|25
1696850400000|2023-10-09 11:20:00|2722.6|2712.6|2721.1|2710.4|2722.6|2712.9|2721.1|2710.4|6
1696850700000|2023-10-09 11:25:00|2726.6|2710.6|2728.6|2714.4|2728.6|2715.6|2726.6|2710.6|2
1696851000000|2023-10-09 11:30:00|2728.4|2712.9|2726.9|2714.4|2728.4|2714.4|2726.9|2712.9|0
1696851300000|2023-10-09 11:35:00||2714.6||2714.6||2715.6||2714.4|0
1696851600000|2023-10-09 11:40:00|2726.6|2712.9|2724.9|2711.6|2726.6|2712.9|2724.9|2711.6|5
1696851900000|2023-10-09 11:45:00|2724.6|2710.4|2724.4|2710.4|2724.9|2710.4|2724.4|2710.4|0
1696852200000|2023-10-09 11:50:00|2724.6|2709.9|2721.6|2707.6|2724.6|2709.9|2721.6|2707.6|13
1696852500000|2023-10-09 11:55:00|2721.4|2706.6|2720.9|2707.1|2721.6|2707.1|2720.9|2706.6|0
1696852800000|2023-10-09 12:00:00|2719.4|2707.6|2719.4|2707.1|2719.4|2707.6|2719.4|2707.1|2
1696853100000|2023-10-09 12:05:00|2719.1|2706.9|2719.4|2704.9|2719.4|2706.9|2717.6|2704.4|7
1696853400000|2023-10-09 12:10:00|2712.9|2704.6|2717.1|2702.1|2717.9|2705.1|2710.6|2702.1|6
1696853700000|2023-10-09 12:15:00|2716.9|2701.6|2724.6|2713.6|2724.6|2713.6|2716.6|2701.6|6
1696854000000|2023-10-09 12:20:00|2723.6|2714.4|2721.4|2708.6|2723.6|2714.4|2721.4|2708.6|3
1696854300000|2023-10-09 12:25:00|2721.6|2710.6|2722.6|2710.6|2722.6|2710.6|2721.4|2708.6|31
1696854600000|2023-10-09 12:30:00|2721.1|2709.6|2720.6|2707.6|2722.6|2709.6|2720.4|2707.6|2
1696854900000|2023-10-09 12:35:00|2721.1|2705.1|2716.6|2702.9|2721.1|2705.1|2716.6|2702.1|1
1696855200000|2023-10-09 12:40:00|2715.1|2702.6|2715.1|2701.1|2715.1|2702.6|2712.1|2700.6|10
1696855500000|2023-10-09 12:45:00|2714.6|2700.9|2714.6|2699.1|2714.6|2701.4|2714.6|2699.1|0
1696855800000|2023-10-09 12:50:00|2714.4|2698.9|2711.1|2697.6|2714.6|2698.9|2711.1|2697.6|2
1696856100000|2023-10-09 12:55:00|2710.9|2696.4|2707.4|2692.6|2710.9|2696.4|2705.6|2692.6|5
1696856400000|2023-10-09 13:00:00|2706.9|2692.9|2707.6|2692.9|2708.9|2693.1|2705.9|2692.6|5
1696856700000|2023-10-09 13:05:00|2708.6|2693.1|2708.1|2694.6|2710.4|2694.6|2707.1|2692.9|0
1696857000000|2023-10-09 13:10:00|2707.9|2692.6|2699.9|2685.6|2707.9|2692.6|2699.9|2685.6|5
1696857300000|2023-10-09 13:15:00|2698.6|2684.9|2696.6|2683.6|2698.6|2684.9|2695.6|2679.9|0
1696857600000|2023-10-09 13:20:00|2691.6|2681.6|2695.1|2684.1|2695.1|2684.6|2691.6|2680.9|4
1696857900000|2023-10-09 13:25:00|2698.4|2684.6|2702.6|2690.6|2704.9|2690.6|2698.4|2684.6|38
1696858200000|2023-10-09 13:30:00|2705.4|2689.1|2706.4|2690.6|2706.6|2698.4|2705.1|2689.1|92
1696858500000|2023-10-09 13:35:00|2706.6|2690.9|2704.1|2694.6|2706.6|2698.4|2704.1|2690.6|28
1696858800000|2023-10-09 13:40:00|2705.6|2694.9|2709.1|2698.6|2709.1|2698.6|2705.6|2694.9|11
1696859100000|2023-10-09 13:45:00|2711.1|2698.9|2710.6|2698.6|2711.4|2698.9|2709.6|2695.1|12
1696859400000|2023-10-09 13:50:00|2710.4|2698.1|2710.4|2699.1|2711.6|2700.1|2706.6|2697.6|6
1696859700000|2023-10-09 13:55:00|2710.6|2703.6|2713.6|2700.9|2714.1|2703.6|2710.6|2699.1|17
1696860000000|2023-10-09 14:00:00|2711.6|2700.6|2711.6|2698.6|2711.6|2700.6|2710.6|2698.6|5
1696860300000|2023-10-09 14:05:00|2710.6|2698.9|2710.6|2698.9|2710.6|2698.9|2710.6|2698.9|2
1696860600000|2023-10-09 14:10:00|2706.9|2698.6|2710.6|2698.9|2710.6|2698.9|2706.9|2698.6|11
1696860900000|2023-10-09 14:15:00|2706.9|2698.6|2709.6|2698.6|2710.6|2698.9|2703.6|2688.6|26
1696922100000|2023-10-10 07:15:00|2709.6|2698.6|2709.6|2698.6|2709.6|2698.6|2709.6|2698.6|0
1696923000000|2023-10-10 07:30:00|2786.6|2776.6|2766.6|2749.6|2786.6|2776.6|2766.6|2727.4|6
1696923300000|2023-10-10 07:35:00|2765.6|2749.9|2769.1|2738.6|2775.6|2753.9|2765.6|2726.6|5
1696923600000|2023-10-10 07:40:00|2768.6|2738.9|2768.6|2755.6|2768.6|2758.9|2767.6|2738.9|6
1696923900000|2023-10-10 07:45:00|2768.1|2754.6|2765.6|2755.6|2768.1|2755.6|2765.6|2752.6|11
1696924200000|2023-10-10 07:50:00|2766.6|2753.6|2760.1|2743.6|2766.6|2753.6|2759.4|2741.6|30
1696924500000|2023-10-10 07:55:00|2758.4|2745.4|2769.4|2757.6|2770.6|2760.4|2758.4|2743.6|140
1696924800000|2023-10-10 08:00:00|2768.4|2756.9|2770.6|2756.9|2770.6|2757.1|2766.6|2756.9|42
1696925100000|2023-10-10 08:05:00|2770.4|2757.1|2770.6|2758.9|2770.6|2760.6|2768.6|2757.1|8
1696925400000|2023-10-10 08:10:00|2773.1|2759.1|2780.6|2766.9|2780.9|2767.1|2773.1|2759.1|28
1696925700000|2023-10-10 08:15:00|2781.1|2768.1|2786.4|2773.1|2786.6|2777.1|2781.1|2768.1|47
1696926000000|2023-10-10 08:20:00|2786.1|2769.6|2782.4|2768.9|2786.1|2769.6|2781.4|2768.9|12
1696926300000|2023-10-10 08:25:00|2785.6|2769.6|2785.6|2773.6|2785.6|2773.6|2785.6|2769.6|1
1696926600000|2023-10-10 08:30:00|2786.6|2773.9|2786.6|2775.4|2786.6|2775.4|2786.6|2773.9|1
1696926900000|2023-10-10 08:35:00|2790.6|2775.9|2790.6|2780.1|2790.6|2780.1|2790.6|2775.9|12
1696927200000|2023-10-10 08:40:00|2791.4|2782.4|2796.6|2784.1|2797.6|2784.4|2791.4|2782.4|37
1696927500000|2023-10-10 08:45:00|2795.6|2785.1|2798.9|2787.4|2801.6|2788.6|2794.6|2785.1|33
1696927800000|2023-10-10 08:50:00|2798.6|2787.6|2802.1|2788.1|2803.1|2790.4|2798.6|2787.6|9
1696928100000|2023-10-10 08:55:00|2801.6|2787.9|2796.6|2786.6|2801.6|2787.9|2796.6|2785.4|0
1696928400000|2023-10-10 09:00:00|2795.1|2785.4|2798.1|2783.6|2799.4|2787.1|2791.6|2782.4|73
1696928700000|2023-10-10 09:05:00|2797.9|2783.9|2799.6|2786.6|2800.6|2789.6|2797.6|2783.9|2
1696929000000|2023-10-10 09:10:00|2801.4|2786.9|2804.6|2793.4|2804.6|2793.4|2800.6|2786.9|65
1696929300000|2023-10-10 09:15:00||2793.1||2794.1||2794.1||2793.1|2
1696929600000|2023-10-10 09:20:00|2805.6|2794.6|2805.6|2794.9|2805.6|2794.9|2805.6|2794.1|11
1696929900000|2023-10-10 09:25:00|2809.1|2794.1|2809.9|2797.9|2809.9|2797.9|2809.1|2794.1|27
1696930200000|2023-10-10 09:30:00|2813.1|2798.1|2823.4|2810.6|2823.4|2812.4|2813.1|2798.1|28
1696930500000|2023-10-10 09:35:00|2821.6|2811.6|2817.6|2807.1|2823.4|2811.9|2817.6|2805.6|56
1696930800000|2023-10-10 09:40:00|2815.6|2807.4|2819.6|2806.6|2820.4|2808.6|2813.9|2803.9|21
1696931100000|2023-10-10 09:45:00|2818.6|2805.1|2818.6|2805.9|2818.6|2805.9|2818.6|2805.1|2
1696931400000|2023-10-10 09:50:00|2817.9|2806.1|2816.4|2802.9|2817.9|2806.4|2813.9|2802.9|29
1696931700000|2023-10-10 09:55:00|2812.4|2800.6|2812.1|2799.6|2812.4|2800.6|2812.1|2798.9|4
1696932000000|2023-10-10 10:00:00|2814.9|2799.9|2817.6|2805.1|2818.6|2807.6|2814.9|2799.9|12
1696932300000|2023-10-10 10:05:00|2818.6|2805.6|2819.6|2805.6|2819.6|2805.6|2813.9|2805.1|3
1696932600000|2023-10-10 10:10:00|2819.1|2805.9|2816.6|2805.9|2819.1|2806.6|2816.6|2805.9|0
1696932900000|2023-10-10 10:15:00|2816.4|2804.4|2816.1|2804.6|2816.4|2804.6|2816.1|2804.4|0
1696933200000|2023-10-10 10:20:00|2816.4|2804.9|2821.4|2808.9|2821.6|2812.4|2816.4|2804.9|53
1696933500000|2023-10-10 10:25:00|2820.6|2809.4|2824.1|2812.1|2824.1|2812.1|2820.6|2809.4|29
1696933800000|2023-10-10 10:30:00|2825.4|2812.4|2828.6|2817.6|2828.9|2819.9|2825.4|2812.4|77
1696934100000|2023-10-10 10:35:00|2827.6|2817.9|2829.4|2818.1|2829.4|2818.1|2827.6|2816.6|39
1696934400000|2023-10-10 10:40:00|2829.6|2818.6|2829.1|2816.6|2829.6|2818.6|2828.6|2816.6|11
1696934700000|2023-10-10 10:45:00|2829.4||2829.1||2829.4||2828.6||11
1696935000000|2023-10-10 10:50:00|2828.9|2814.6|2824.6|2809.6|2828.9|2814.6|2823.4|2809.1|25
1696935300000|2023-10-10 10:55:00|2825.6|2810.4|2824.1|2812.6|2827.1|2812.6|2824.1|2809.6|0
1696935600000|2023-10-10 11:00:00||2810.6||2809.6||2810.6||2808.9|2
1696935900000|2023-10-10 11:05:00|2826.4|2809.9|2828.4|2812.1|2828.4|2812.1|2826.4|2809.6|10
1696936200000|2023-10-10 11:10:00|2828.1|2812.4|2826.6|2811.4|2828.6|2812.4|2826.6|2811.1|0
1696936500000|2023-10-10 11:15:00|2826.1|2811.6|2825.6|2811.9|2826.1|2811.9|2823.9|2811.6|1
1696937100000|2023-10-10 11:25:00|2826.6|2812.1|2826.6|2813.9|2826.6|2813.9|2826.6|2812.1|4
1696937400000|2023-10-10 11:30:00|2828.6|2814.1|2828.6|2814.4|2828.6|2814.4|2828.4|2812.6|0
1696937700000|2023-10-10 11:35:00|2829.4|2814.9|2829|2813|2831.4|2816.4|2827.5|2812.5|3
1696938000000|2023-10-10 11:40:00|2831|2813.3|2835|2818.8|2835|2818.8|2831|2813.3|4
1696938300000|2023-10-10 11:45:00|2837|2819|2836|2822.8|2837|2825|2836|2819|2
1696938600000|2023-10-10 11:50:00|2835.8|2822.5|2834.5|2825.8|2836|2825.8|2833.5|2817.8|6
1696938900000|2023-10-10 11:55:00|2835.5|2819.3|2838|2826.8|2838|2826.8|2835.5|2818.5|17
1696939200000|2023-10-10 12:00:00|2842|2827|2843|2837|2843|2837|2841|2827|16
1696939500000|2023-10-10 12:05:00|2852.3|2840|2857|2843|2859.3|2844.8|2845|2835.5|26
1696939800000|2023-10-10 12:10:00|2856|2842.3|2851.5|2837.8|2856|2846|2851.5|2837.8|1
1696940100000|2023-10-10 12:15:00|2851|2837.3|2847.3|2830|2851.5|2839.5|2847.3|2830|3
1696940400000|2023-10-10 12:20:00|2845.8|2830.3|2840|2829|2845.8|2833|2840|2827.3|71
1696940700000|2023-10-10 12:25:00|2841|2832|2841.5|2829.8|2842.5|2832|2841|2829.8|16
1696941000000|2023-10-10 12:30:00|2840|2829|2838.5|2826.8|2840.3|2829|2837|2826|18
1696941300000|2023-10-10 12:35:00|2836.5|2825|2831.8|2816.5|2836.8|2825|2831.8|2816.3|0
1696941600000|2023-10-10 12:40:00|2831|2817|2820|2807.8|2831|2817|2818|2807.5|73
1696941900000|2023-10-10 12:45:00|2821.3|2808|2823|2810.3|2825.8|2812.3|2820|2808|11
1696942200000|2023-10-10 12:50:00|2825|2810.5|2828.3|2812.5|2828.5|2812.5|2823|2810.5|0
1696942500000|2023-10-10 12:55:00|2827.8|2813|2828|2817.8|2830.3|2817.8|2826|2813|12
1696942800000|2023-10-10 13:00:00|2829.8|2817.5|2822.8|2808.3|2829.8|2817.5|2822.8|2808.3|69
1696943100000|2023-10-10 13:05:00|2823|2808.5|2827.8|2811.8|2828.5|2812.3|2823|2808.3|0
1696943400000|2023-10-10 13:10:00|2828.5|2812|2828|2815|2829.3|2815|2825|2811.3|41
1696943700000|2023-10-10 13:15:00|2830|2815.8|2830.5|2815|2830.8|2815.8|2828|2815|10
1696944000000|2023-10-10 13:20:00|2830.3|2814.8|2829|2813.5|2830.5|2814.8|2827.8|2813.5|0
1696944300000|2023-10-10 13:25:00|2829.5|2815|2827.8|2813.5|2829.5|2815|2827.5|2813.5|14
1696944600000|2023-10-10 13:30:00|2828|2813.8|2829|2816.5|2829|2816.5|2828|2813.8|0
1696944900000|2023-10-10 13:35:00|2828.8|2816.8|2829|2817.8|2829|2817.8|2828.8|2816.5|0
1696945200000|2023-10-10 13:40:00|2830.5|2818.3|2836.5|2822.3|2836.5|2822.3|2830.5|2818.3|20
1696945500000|2023-10-10 13:45:00|2836.3|2822.5|2836.3|2823.5|2838|2828|2835.3|2822.3|8
1696945800000|2023-10-10 13:50:00|2836.5|2823.8|2840|2825.8|2840.3|2825.8|2836|2823.5|0
1696946100000|2023-10-10 13:55:00|2839.8|2827|2841.8|2823.5|2841.8|2827.3|2837.5|2823.5|11
1696946400000|2023-10-10 14:00:00|2840|2821.5|2839.8|2823.3|2840|2823.3|2839.8|2821.5|0
1696946700000|2023-10-10 14:05:00|2833|2823.5|2839.8|2823.5|2839.8|2823.5|2833|2823.5|1
1696947000000|2023-10-10 14:10:00|2840|2823.8|2845.5|2829|2851.8|2830|2840|2823.8|28
1696947300000|2023-10-10 14:15:00|2843.5|2830|2838|2826|2843.5|2831|2838|2826|6
1697008500000|2023-10-11 07:15:00|2857|2826|2857|2815|2857|2826|2857|2795|0
1697008800000|2023-10-11 07:20:00||2817||2815||2817||2807|0
1697009100000|2023-10-11 07:25:00|2853|2816|2843|2816|2853|2816|2843|2816|0
1697009400000|2023-10-11 07:30:00|2853|2820|2848|2820|2853|2832.8|2848|2820|1
1697009700000|2023-10-11 07:35:00|2846.3||2837.5||2846.3||2836.3||0
1697010000000|2023-10-11 07:40:00|2836|2820.3|2841|2829.3|2841|2829.3|2833|2820.3|45
1697010300000|2023-10-11 07:45:00|2844.3|2830|2859.5|2848.3|2859.5|2848.3|2844.3|2830|43
1697010600000|2023-10-11 07:50:00|2861.5|2848.5|2862.8|2848.5|2866|2855|2861.3|2846|77
1697010900000|2023-10-11 07:55:00|2863|2848.3|2859.8|2849|2863|2849|2856|2847|1
1697011200000|2023-10-11 08:00:00|2859|2848.3|2860|2846.3|2860|2848.3|2858|2846|43
1697011500000|2023-10-11 08:05:00||2846.5||2846.5||2849||2846.3|20
1697011800000|2023-10-11 08:10:00|2859.8|2847.3|2860|2847.8|2860|2847.8|2857.3|2846|14
1697012100000|2023-10-11 08:15:00|2858|2846.3|2860|2847.8|2860|2847.8|2858|2846.3|0
1697012400000|2023-10-11 08:20:00|2860.5|2848.8|2862.8|2850.5|2863|2850.5|2860.5|2848.8|16
1697012700000|2023-10-11 08:25:00|2863|2851.8|2866|2853.5|2866.3|2853.8|2863|2851.8|22
1697013000000|2023-10-11 08:30:00|2867|2854.5|2869|2859|2869|2859|2867|2854.5|2
1697013300000|2023-10-11 08:35:00|2871|2859.3|2880|2870|2880|2870|2871|2859.3|52
1697013600000|2023-10-11 08:40:00|2881|2870.8|2879.8|2870|2885|2872.8|2879.8|2868|53
1697013900000|2023-10-11 08:45:00|2882.5|2870.3|2879.3|2867.3|2882.5|2871|2879|2867.3|26
1697014200000|2023-10-11 08:50:00|2879|2865|2875|2861.8|2879.3|2866|2873|2861.3|12
1697014500000|2023-10-11 08:55:00|2873|2862|2876.5|2864|2876.5|2864|2873|2862|5
1697014800000|2023-10-11 09:00:00|2876.3|2863.3|2875.8|2865.3|2876.3|2865.3|2874|2861|37
1697015100000|2023-10-11 09:05:00|2875.5|2865|2873.5|2861.3|2875.5|2865|2873.5|2861|2
1697015400000|2023-10-11 09:10:00|2873.3|2861|2871|2854.5|2873.3|2861|2870.5|2854.5|10
1697015700000|2023-10-11 09:15:00|2870.8|2854.3|2866.8|2852|2870.8|2854.3|2865.5|2851.8|0
1697016000000|2023-10-11 09:20:00|2867|2853|2870.8|2855|2870.8|2855|2866.8|2853|21
1697016300000|2023-10-11 09:25:00|2870.5|2854|2868|2854.3|2870.5|2855|2868|2853.3|0
1697016600000|2023-10-11 09:30:00|2864|2853.5|2871.5|2856.3|2871.5|2856.3|2864|2853.3|2
1697016900000|2023-10-11 09:35:00|2871|2856.8|2866.5|2853.5|2871|2859|2866.5|2853.5|11
1697017200000|2023-10-11 09:40:00|2867|2852.5|2863.8|2851|2867|2852.5|2863.8|2850.3|1
1697017500000|2023-10-11 09:45:00|2863.5|2854|2862|2850.5|2863.5|2854|2862|2850.5|21
1697017800000|2023-10-11 09:50:00|2863|2850.8|2863|2850.5|2865|2855|2863|2850.5|1
1697018100000|2023-10-11 09:55:00|2862.8|2849|2853|2840|2862.8|2849|2853|2840|42
1697018400000|2023-10-11 10:00:00|2850.8|2840.5|2853|2842.3|2855|2842.3|2850.8|2840|11
1697018700000|2023-10-11 10:05:00|2854|2845|2855|2842.3|2855|2845|2854|2842.3|0
1697019000000|2023-10-11 10:10:00|2854.5|2840.5|2853.8|2838|2854.5|2840.5|2853.8|2838|6
1697019300000|2023-10-11 10:15:00|2853|2837.8|2855|2841.3|2856|2847|2853|2837.8|7
1697019600000|2023-10-11 10:20:00|2857|2841|2859|2846.8|2861.3|2850|2857|2840.8|11
1697019900000|2023-10-11 10:25:00|2858|2846|2860|2847.8|2860|2847.8|2858|2844.5|0
1697020200000|2023-10-11 10:30:00|2863|2850.5|2863|2850.5|2863|2850.8|2858|2848|1
1697020500000|2023-10-11 10:35:00|2858|2848.8|2865|2855|2867|2855|2858|2848|4
1697020800000|2023-10-11 10:40:00|2863|2852|2863|2852.3|2863|2852.3|2863|2852|2
1697021100000|2023-10-11 10:45:00|2862.8|2852|2863|2850.5|2863|2852|2862.8|2847.8|25
1697021400000|2023-10-11 10:50:00|2864|2851.5|2865|2855|2865|2855|2864|2851.5|0
1697021700000|2023-10-11 10:55:00|2864.8|2854|2863|2851.3|2866|2854|2863|2851.3|0
1697022000000|2023-10-11 11:00:00|2862.8|2851|2857.8|2843.3|2862.8|2851|2857.8|2843|3
1697022300000|2023-10-11 11:05:00|2856.8|2843|2856.8|2845|2856.8|2845|2856.8|2842|0
1697022600000|2023-10-11 11:10:00|2856||2856.8||2856.8||2856||5
1697022900000|2023-10-11 11:15:00|2857.8|2848.8|2862.5|2850|2862.5|2850|2857.8|2845.3|8
1697023200000|2023-10-11 11:20:00|2863|2848.3|2862|2848.5|2863|2850|2862|2848.3|3
1697023500000|2023-10-11 11:25:00|2863|2848|2863|2850.5|2863|2850.5|2863|2848|0
1697023800000|2023-10-11 11:30:00||2851||2851||2851||2850.5|1
1697024400000|2023-10-11 11:40:00|2862.5|2848.5|2861.3|2847.5|2862.5|2850.5|2861.3|2847.5|0
1697024700000|2023-10-11 11:45:00|2862.5|2847.3|2862.3|2847.8|2862.5|2848|2858|2844.3|1
1697025000000|2023-10-11 11:50:00|2862|2847|2861.5|2847.8|2862|2847.8|2860.8|2847|0
1697025300000|2023-10-11 11:55:00|2862|2846.3|2862.3|2847.8|2862.3|2847.8|2862|2845.8|0
1697025600000|2023-10-11 12:00:00|2862.8|2848|2862.8|2848.8|2862.8|2848.8|2862.8|2848|0
1697025900000|2023-10-11 12:05:00||2849.8||2851||2852.3||2849.5|0
1697026200000|2023-10-11 12:10:00|2862|2852.5|2864.5|2850.5|2869|2854.5|2861|2850.5|53
1697026500000|2023-10-11 12:15:00|2864.8|2850.8|2870.5|2856.5|2870.5|2856.5|2864.8|2850.8|0
1697026800000|2023-10-11 12:20:00|2870.8|2857|2870.8|2857.5|2870.8|2857.5|2870.8|2857|0
1697027100000|2023-10-11 12:25:00|2870.5|2858|2870.5|2857.5|2870.5|2858|2870.5|2857.5|0
1697027400000|2023-10-11 12:30:00|2870|2857.3|2870|2857.3|2870.5|2857.3|2870|2857.3|0
1697027700000|2023-10-11 12:35:00|2870.5|2857.8|2870.3|2858|2870.5|2858|2870|2857.8|0
1697028000000|2023-10-11 12:40:00|2870.5|2858.3|2870.5|2858.5|2870.5|2858.5|2870.5|2858.3|0
1697028300000|2023-10-11 12:45:00||2858.3||2858.3||2858.3||2858.3|0
1697028600000|2023-10-11 12:50:00|2871.5|2858.5|2873.5|2861.5|2873.5|2862|2871.5|2858.5|35
1697028900000|2023-10-11 12:55:00|2873|2861.3|2877|2864.5|2877|2864.5|2872.5|2860.8|14
1697029200000|2023-10-11 13:00:00|2878|2865.5|2880.8|2872.3|2880.8|2872.3|2877|2864.5|30
1697029500000|2023-10-11 13:05:00|2881|2870|2885|2873|2887|2874.8|2880.5|2870|39
1697029800000|2023-10-11 13:10:00|2884.5|2873.3|2881|2870.3|2885|2873.3|2881|2870.3|20
1697030100000|2023-10-11 13:15:00|2882|2870.5|2882|2870.5|2882.8|2871.5|2879|2869.8|12
1697030400000|2023-10-11 13:20:00|2882.5||2882||2882.8||2882||0
1697030700000|2023-10-11 13:25:00|2881|2870.3|2880|2869.3|2881|2870.3|2877|2865.8|18
1697031000000|2023-10-11 13:30:00|2879.8|2868.3|2879.5|2871|2879.8|2871|2876.3|2867.3|12
1697031300000|2023-10-11 13:35:00|2882.8|2868.8|2881|2869.5|2882.8|2871.8|2881|2868.8|21
1697031600000|2023-10-11 13:40:00|2882|2871|2883|2871.5|2884|2872.3|2882|2870.5|0
1697031900000|2023-10-11 13:45:00|2882.8|2871.3|2883|2873|2883|2873|2882|2870.3|5
1697032200000|2023-10-11 13:50:00|2885|2869.8|2884.5|2872.5|2885|2876|2884|2869.8|17
1697032500000|2023-10-11 13:55:00|2885|2873.5|2886|2872.5|2887.3|2875.3|2885|2872.5|8
1697032800000|2023-10-11 14:00:00|2885.3|2861|2883|2862.8|2885.3|2862.8|2883|2861|3
1697033100000|2023-10-11 14:05:00|2882|2863|2880|2863.3|2882|2863.3|2880|2863|0
1697033400000|2023-10-11 14:10:00|2878|2862.8|2879|2864.5|2880|2864.5|2878|2861.3|2
1697033700000|2023-10-11 14:15:00|2878.8|2863|2878|2862.5|2878.8|2863|2878|2862.3|1
1697094900000|2023-10-12 07:15:00|2878|2862.5|2878|2862.5|2878|2862.5|2878|2862.5|0
1697095500000|2023-10-12 07:25:00|2903|2885|2903|2865|2903|2885|2902|2853|0
1697095800000|2023-10-12 07:30:00|2902.8|2875|2900.8|2875.3|2902.8|2885|2892.3|2875|7
1697096100000|2023-10-12 07:35:00|2899|2876|2925|2907|2930|2907|2894.3|2876|23
1697096400000|2023-10-12 07:40:00|2927|2909|2918|2900.3|2928|2915|2918|2900|4
1697096700000|2023-10-12 07:45:00|2922.3|2897|2925|2915|2925|2915|2922|2897|5
1697097000000|2023-10-12 07:50:00|2926|2912|2922|2907.5|2928|2914.3|2920.5|2906.5|26
1697097300000|2023-10-12 07:55:00|2921.3|2906.8|2919.5|2906.8|2921.5|2907|2919.5|2905.8|2
1697097600000|2023-10-12 08:00:00|2919.8|2907|2925.5|2913.8|2926.5|2915.8|2919.8|2907|42
1697097900000|2023-10-12 08:05:00|2925|2911|2926.5|2914.3|2926.5|2915|2923|2910.3|11
1697098200000|2023-10-12 08:10:00|2926.3|2916.3|2925|2910.8|2926.3|2916.3|2925|2910.5|16
1697098500000|2023-10-12 08:15:00|2926|2911.5|2925|2914.5|2926|2915|2922|2911|5
1697098800000|2023-10-12 08:20:00|2925.5|2915|2928|2916.3|2929.3|2918.8|2925.5|2914.5|42
1697099100000|2023-10-12 08:25:00|2928.5|2916.5|2932|2921|2932.3|2921|2928|2916.3|47
1697099400000|2023-10-12 08:30:00|2931.3|2920|2928.8|2916.3|2931.3|2920|2928.8|2916.3|23
1697099700000|2023-10-12 08:35:00|2928.5|2916.5|2927|2915.8|2928.5|2916.5|2923.8|2912|11
1697100000000|2023-10-12 08:40:00|2924.5|2912.8|2925.3|2913.5|2926|2914.5|2923|2909.3|21
1697100300000|2023-10-12 08:45:00|2925.8|2917|2927|2914.5|2927|2917|2925.8|2911|62
1697100600000|2023-10-12 08:50:00|2926|2914.8|2932|2921.5|2932|2921.5|2926|2914.8|36
1697100900000|2023-10-12 08:55:00|2931.3|2919|2933|2920.5|2933|2920.5|2928|2916.5|13
1697101200000|2023-10-12 09:00:00|2931|2919|2932|2920.8|2932.8|2920.8|2931|2919|0
1697101500000|2023-10-12 09:05:00|2931|2920.5|2943|2933|2943|2933|2931|2920.5|132
1697101800000|2023-10-12 09:10:00|2942.8|2932|2937|2927|2942.8|2932|2937|2923|8
1697102100000|2023-10-12 09:15:00|2936.8|2925.3|2936.8|2925|2936.8|2925.3|2936.8|2925|2
1697102400000|2023-10-12 09:20:00|2936.5|2924.8|2934.5|2921.3|2936.5|2924.8|2934.5|2920.8|20
1697102700000|2023-10-12 09:25:00|2934.3|2921.8|2935|2925|2937|2925|2934.3|2921.8|0
1697103000000|2023-10-12 09:30:00|2936.5|2923.5|2937|2924.5|2937|2924.5|2933|2922|108
1697103300000|2023-10-12 09:35:00|2938|2923.5|2938|2926|2939.3|2929|2937|2922.3|50
1697103600000|2023-10-12 09:40:00|2937.8|2925.8|2937|2924.5|2937.8|2925.8|2935|2923.3|1
1697103900000|2023-10-12 09:45:00|2937.8|2924.8|2939|2927|2940|2927.5|2937.8|2924.8|22
1697104200000|2023-10-12 09:50:00|2940|2927.5|2943|2932.5|2943|2932.5|2940|2927.5|48
1697104500000|2023-10-12 09:55:00|2943.8|2933|2944.3|2931.8|2944.3|2933|2942.8|2929|26
1697104800000|2023-10-12 10:00:00|2944.5|2932|2944|2931.8|2944.5|2932|2941|2931.3|12
1697105100000|2023-10-12 10:05:00|2944.5|2932|2946.5|2935|2949|2936.5|2944.5|2932|65
1697105400000|2023-10-12 10:10:00|2946|2934.3|2945|2932.5|2946|2934.3|2941.3|2931.5|2
1697105700000|2023-10-12 10:15:00|2945.3|2932.8|2947.3|2935|2947.3|2935|2944.5|2932.5|10
1697106000000|2023-10-12 10:20:00|2947.5|2935.3|2951.5|2939|2951.5|2939|2947|2935.3|11
1697106300000|2023-10-12 10:25:00|2950.3|2938.3|2953|2941|2953|2941|2950|2938.3|10
1697106600000|2023-10-12 10:30:00|2953.5|2941.3|2956|2945.5|2961|2948.5|2953|2941.3|106
1697106900000|2023-10-12 10:35:00|2957.5|2947|2958|2947|2958|2947|2957.5|2947|156
1697107200000|2023-10-12 10:40:00|2957|2943.3|2957|2945.5|2957|2945.5|2957|2943.3|38
1697107500000|2023-10-12 10:45:00|2956.8|2942.5|2955.8|2939.3|2956.8|2942.5|2954.8|2938.5|5
1697107800000|2023-10-12 10:50:00|2955|2938.8|2952.5|2938.3|2955|2939|2947|2937.3|85
1697108100000|2023-10-12 10:55:00|2952.8|2937.5|2949.8|2936|2953|2937.5|2949.8|2935.8|3
1697108400000|2023-10-12 11:00:00|2949|2935|2948.5|2935|2949.8|2935.3|2948.5|2935|0
1697108700000|2023-10-12 11:05:00|2948.3|2940|2948|2935.3|2949.5|2940|2948|2935|3
1697109000000|2023-10-12 11:10:00|2949|2938|2951|2940|2952|2941|2949|2938|3
1697109300000|2023-10-12 11:15:00|2952|2937.5|2951|2937.8|2952|2938.5|2951|2937.5|1
1697109600000|2023-10-12 11:20:00|2950.8|2935|2948.8|2933.5|2950.8|2935|2948.8|2933.5|22
1697109900000|2023-10-12 11:25:00|2948.5|2931.5|2946.8|2931.5|2948.5|2936.5|2944.5|2931.5|25
1697110200000|2023-10-12 11:30:00|2946.5|2931.8|2947|2932.5|2947.5|2932.5|2946.5|2931.8|0
1697110500000|2023-10-12 11:35:00|2946.3|2932.3|2947|2935|2947|2935|2946|2932|0
1697110800000|2023-10-12 11:40:00|2945|2937|2948|2935|2948.8|2937|2945|2935|11
1697111100000|2023-10-12 11:45:00|2946.8|2934.5|2945|2931.8|2946.8|2934.5|2944.5|2931.5|71
1697111400000|2023-10-12 11:50:00|2945.8|2931.5|2941.8|2928|2945.8|2932.3|2941.8|2928|28
1697111700000|2023-10-12 11:55:00|2940.5|2926.5|2940.5|2926.5|2940.8|2930|2938|2925.8|1
1697112000000|2023-10-12 12:00:00|2940|2926.3|2938.8|2926.5|2940|2926.5|2937|2926.3|1
1697112300000|2023-10-12 12:05:00|2939|2926.8|2942.8|2929|2942.8|2929|2939|2926.8|20
1697112600000|2023-10-12 12:10:00|2943|2929.3|2944.5|2931|2944.5|2931|2943|2929.3|0
1697112900000|2023-10-12 12:15:00|2943|2930.8|2940.5|2927.5|2943|2931|2939.5|2927.5|4
1697113200000|2023-10-12 12:20:00|2940|2926.3|2933|2921.5|2940|2926.3|2933|2921.3|17
1697113500000|2023-10-12 12:25:00|2936|2922|2936.5|2922.5|2936.5|2922.8|2936|2922|1
1697113800000|2023-10-12 12:30:00|2935.8|2921.8|2929|2918|2935.8|2921.8|2929|2917|31
1697114100000|2023-10-12 12:35:00|2928.8|2917|2918|2904.3|2928.8|2917|2918|2903.5|52
1697114400000|2023-10-12 12:40:00|2917|2903.5|2918|2905|2920.8|2908|2917|2903.5|14
1697114700000|2023-10-12 12:45:00|2920.3|2905.8|2920|2908.3|2921|2910.5|2919.5|2905.5|50
1697115000000|2023-10-12 12:50:00|2919.8|2908|2919.8|2905.8|2919.8|2908|2919.8|2905.8|3
1697115300000|2023-10-12 12:55:00|2919.3|2905.5|2911|2900.5|2919.3|2905.5|2911|2900.5|23
1697115600000|2023-10-12 13:00:00|2910.5|2900|2906.5|2896|2910.5|2900|2901.8|2889|91
1697115900000|2023-10-12 13:05:00|2905|2895.3|2899.3|2888|2905.8|2895.3|2899.3|2888|32
1697116200000|2023-10-12 13:10:00|2902.3|2887|2896.5|2882.5|2902.3|2887.3|2896.5|2882.5|66
1697116500000|2023-10-12 13:15:00|2895.8|2881.8|2882|2870|2895.8|2881.8|2882|2867.5|136
1697116800000|2023-10-12 13:20:00|2879.8|2869.5|2882.5|2870.3|2885.3|2875|2879.8|2867|53
1697117100000|2023-10-12 13:25:00|2881.8|2870.5|2890|2878|2890.3|2878|2881.5|2870.5|11
1697117400000|2023-10-12 13:30:00|2888|2875.3|2887.8|2876|2888|2877|2887|2875|7
1697117700000|2023-10-12 13:35:00|2887|2874|2886.5|2873|2887.3|2875|2885.5|2871.8|19
1697118000000|2023-10-12 13:40:00|2884.5|2873.5|2888|2875|2888|2875|2882|2868.3|87
1697118300000|2023-10-12 13:45:00|2889|2875.8|2888|2876|2890|2876|2888|2875.8|1
1697118600000|2023-10-12 13:50:00|2890|2876.3|2890|2877|2890|2877|2890|2875|3
1697118900000|2023-10-12 13:55:00|2889.8|2877.3|2891|2877.3|2891.8|2882|2889.8|2877.3|14
1697119200000|2023-10-12 14:00:00|2891.5|2880|2887.8|2869|2891.5|2880|2887.8|2869|22
1697119500000|2023-10-12 14:05:00|2887|2859|2882|2865|2887|2865|2882|2856|1
1697119800000|2023-10-12 14:10:00|2882.5|2874|2890|2877.5|2890.5|2877.5|2882.5|2865|20
1697120100000|2023-10-12 14:15:00|2888.5|2878.5|2888.5|2870|2888.5|2879.8|2888|2870|4
1697181300000|2023-10-13 07:15:00|2888.5|2870|2888.5|2870|2888.5|2870|2888.5|2870|0
1697181600000|2023-10-13 07:20:00|2894|2855.3|2895.5|2862.5|2896|2862.5|2894|2855.3|0
1697181900000|2023-10-13 07:25:00|2896|2865|2896|2865.3|2896.3|2879|2896|2865|1
1697182200000|2023-10-13 07:30:00|2895|2865|2895|2870|2895|2870|2895|2865|0
1697182500000|2023-10-13 07:35:00|2894|2871|2894|2870|2894|2871|2886.8|2870|0
1697182800000|2023-10-13 07:40:00|2888|2870.3|2887.8|2867|2888|2870.3|2881.8|2867|1
1697183100000|2023-10-13 07:45:00|2887|2866.3|2886|2870.3|2887|2870.5|2877.5|2861.3|22
1697183400000|2023-10-13 07:50:00|2885.8|2870|2883.8|2872|2885.8|2872|2878|2867.5|2
1697183700000|2023-10-13 07:55:00|2884.5|2873|2885.5|2872.5|2886|2875.8|2883|2872|14
1697184000000|2023-10-13 08:00:00|2885.8|2871.8|2888.3|2873|2889.3|2880|2885.8|2870.8|4
1697184300000|2023-10-13 08:05:00|2887.8|2873.8|2893|2879.5|2893|2879.5|2887.8|2873.8|1
1697184600000|2023-10-13 08:10:00|2893.5|2879|2893.5|2879.8|2893.5|2880|2893.5|2879|0
1697184900000|2023-10-13 08:15:00|2893.8|2880|2892.5|2877.5|2896.3|2880.3|2892.5|2877.5|10
1697185200000|2023-10-13 08:20:00|2892|2877.3|2884.8|2871.5|2892|2877.3|2884.8|2871.3|6
1697185500000|2023-10-13 08:25:00|2884.3|2870|2875.8|2865|2884.3|2870|2875.8|2864.5|2
1697185800000|2023-10-13 08:30:00|2875.5|2862|2875|2861.5|2875.8|2862.8|2873|2859.3|3
1697186100000|2023-10-13 08:35:00|2874.8|2860|2874.5|2859.3|2875|2860|2873.3|2859.3|0
1697186400000|2023-10-13 08:40:00|2874.3|2859.5|2872.5|2859.8|2875.3|2859.8|2872.3|2859.5|0
1697186700000|2023-10-13 08:45:00|2873|2856|2869.8|2856.3|2873|2856.3|2869|2856|1
1697187000000|2023-10-13 08:50:00|2870|2856|2872.5|2858.3|2873.5|2858.3|2869.5|2856|5
1697187300000|2023-10-13 08:55:00|2870.8|2858.5|2872.5|2858.5|2872.5|2858.5|2868|2858.3|2
1697187600000|2023-10-13 09:00:00|2873.3|2858.8|2873.3|2859.5|2873.3|2859.5|2873.3|2858.8|1
1697187900000|2023-10-13 09:05:00|2873|2858|2869.5|2855|2873|2858|2869.3|2855|31
1697188200000|2023-10-13 09:10:00|2869.8|2854.3|2858|2848|2869.8|2854.3|2858|2848|7
1697188500000|2023-10-13 09:15:00|2857|2846.8|2858|2843.3|2858|2846.8|2856.8|2842.8|14
1697188800000|2023-10-13 09:20:00|2857.8|2843|2857|2841.3|2858|2845.3|2856.5|2841.3|48
1697189100000|2023-10-13 09:25:00|2856.5|2840.5|2853|2841|2856.5|2841.3|2853|2840.3|0
1697189400000|2023-10-13 09:30:00|2854|2841.3|2849.3|2837|2854|2845|2849.3|2837|36
1697189700000|2023-10-13 09:35:00|2848|2836.8|2848|2837.8|2848|2837.8|2848|2836.8|0
1697190000000|2023-10-13 09:40:00|2849.3|2836.7|2846.6|2835.6|2849.3|2836.7|2846.6|2835.6|3
1697190600000|2023-10-13 09:50:00|2849.8|2835.8|2849.8|2836.1|2849.8|2836.1|2849.8|2835.8|1
1697190900000|2023-10-13 09:55:00|2849.6||2849.8||2849.8||2849.6||1
1697191500000|2023-10-13 10:05:00|2849.3||2848.6||2849.8||2848.6||0
1697191800000|2023-10-13 10:10:00|2847.8|2835.1|2841.1|2828.1|2847.8|2835.1|2841.1|2827.8|17
1697192100000|2023-10-13 10:15:00|2836.1|2827.8|2835.8|2822.8|2841.1|2827.8|2835.8|2822.8|24
1697192400000|2023-10-13 10:20:00|2837.6|2823.1|2838.3|2826.8|2838.8|2826.8|2837.6|2823.1|0
1697192700000|2023-10-13 10:25:00|2838.8|2827.1|2838.8|2826.8|2838.8|2827.1|2838.8|2826.8|0
1697193000000|2023-10-13 10:30:00|2841.1|2827.1|2841.1|2827.3|2841.6|2827.3|2841.1|2827.1|13
1697193300000|2023-10-13 10:35:00|2841.6|2827.8|2843.6|2830.8|2845.8|2833.8|2841.6|2827.8|34
1697193600000|2023-10-13 10:40:00|2841.1|2831.1|2843.6|2832.8|2845.3|2832.8|2841.1|2830.8|32
1697194500000|2023-10-13 10:55:00|2844.8|2833.1|2844.6|2833.1|2844.8|2833.1|2844.6|2833.1|6
1697194800000|2023-10-13 11:00:00|2844.8|2832.8|2847.8|2834.1|2847.8|2834.1|2844.8|2832.8|15
1697195100000|2023-10-13 11:05:00|2848.8|2834.3|2848.3|2834.3|2848.8|2834.3|2848.3|2834.3|1
1697195400000|2023-10-13 11:10:00|2848.6|2834.1|2848.8|2833.8|2848.8|2834.3|2847.8|2833.8|1
1697195700000|2023-10-13 11:15:00|2848.3|2834.1|2848.8|2835.3|2848.8|2835.3|2847.8|2834.1|0
1697196000000|2023-10-13 11:20:00|2848.6||2847.6||2848.8||2847.6||0
1697196300000|2023-10-13 11:25:00|2848.6|2840.1|2848.6|2835.3|2848.6|2840.1|2847.8|2835.3|5
1697196600000|2023-10-13 11:30:00|2848.3|2833.8|2845.6|2833.8|2848.3|2833.8|2845.6|2833.8|1
1697196900000|2023-10-13 11:35:00|2845.3|2829.3|2842.1|2829.3|2845.3|2829.3|2840.8|2829.3|1
1697197200000|2023-10-13 11:40:00|2841.8|2827.8|2838.3|2827.6|2841.8|2829.6|2838.3|2825.1|5
1697197500000|2023-10-13 11:45:00|2838.1|2826.8|2835.1|2822.8|2838.1|2826.8|2834.8|2822.8|7
1697197800000|2023-10-13 11:50:00|2835.3|2823.1|2839.1|2827.1|2839.1|2827.1|2835.1|2823.1|13
1697198100000|2023-10-13 11:55:00|2840.8|2827.8|2840.3|2827.1|2841.6|2829.1|2840.3|2827.1|5
1697198400000|2023-10-13 12:00:00|2839.6|2827.3|2839.6|2827.3|2839.8|2827.3|2839.6|2827.3|0
1697198700000|2023-10-13 12:05:00|2840.1|2827.8|2839.6|2826.3|2840.3|2827.8|2839.1|2826.3|4
1697199000000|2023-10-13 12:10:00|2839.3|2826.1|2837.3|2825.6|2839.8|2826.1|2837.1|2825.6|5
1697199300000|2023-10-13 12:15:00|2836.8|2825.3|2836.8|2825.3|2836.8|2825.3|2836.8|2825.3|2
1697199600000|2023-10-13 12:20:00|2836.6|2823.3|2834.8|2823.3|2836.8|2823.3|2834.8|2823.3|8
1697199900000|2023-10-13 12:25:00|2832.3|2823.8|2836.8|2824.3|2837.6|2824.3|2832.3|2823.3|2
1697200200000|2023-10-13 12:30:00|2837.3|2825.3|2841.3|2826.1|2841.3|2829.6|2837.3|2824.3|19
1697200500000|2023-10-13 12:35:00|2841.8|2826.8|2842.8|2828.8|2843.1|2828.8|2841.8|2826.8|0
1697200800000|2023-10-13 12:40:00|2842.6|2829.8|2842.6|2831.3|2842.8|2831.3|2842.1|2829.8|0
1697201100000|2023-10-13 12:45:00|2842.8|2831.1|2841.6|2831.1|2842.8|2831.1|2841.6|2831.1|1
1697201400000|2023-10-13 12:50:00|2841.8|2829.3|2842.8|2829.3|2842.8|2829.3|2841.8|2829.3|1
1697201700000|2023-10-13 12:55:00|2844.8|2829.8|2845.3|2831.3|2846.1|2831.6|2844.8|2829.8|3
1697202000000|2023-10-13 13:00:00|2845.6|2832.8|2846.1|2832.8|2846.3|2832.8|2845.1|2832.8|0
1697202300000|2023-10-13 13:05:00|2847.8|2833.6|2849.3|2836.8|2849.6|2836.8|2847.8|2833.6|3
1697202600000|2023-10-13 13:10:00||2837.3||2837.8||2837.8||2836.6|1
1697202900000|2023-10-13 13:15:00||2838.3||2837.8||2838.3||2836.6|0
1697203200000|2023-10-13 13:20:00|2849.8|2838.6|2854.6|2840.3|2854.6|2842.8|2849.8|2838.6|69
1697203500000|2023-10-13 13:25:00|2854.8|2840.8|2854.6|2839.6|2854.8|2843.3|2854.6|2839.6|10
1697203800000|2023-10-13 13:30:00|2853.8|2839.8|2856.3|2844.3|2856.3|2845.8|2853.8|2839.6|23
1697204100000|2023-10-13 13:35:00|2858.3|2844.8|2860.8|2848.8|2860.8|2849.1|2858.3|2844.8|7
1697204400000|2023-10-13 13:40:00|2861.8|2846.3|2862.8|2848.1|2864.1|2849.8|2861.8|2846.3|17
1697204700000|2023-10-13 13:45:00|2861.8|2847.8|2860.6|2845.3|2861.8|2847.8|2858.8|2844.8|22
1697205000000|2023-10-13 13:50:00|2860.8|2845.6|2858.6|2845.1|2860.8|2848.8|2857.8|2845.1|3
1697205300000|2023-10-13 13:55:00|2858.3|2844.8|2856.8|2845.1|2858.3|2845.1|2856.6|2844.8|8
1697205600000|2023-10-13 14:00:00|2868.8|2844.8|2860.6|2842.1|2868.8|2844.8|2860.6|2842.1|4
1697205900000|2023-10-13 14:05:00|2860.3|2841.1|2856.8|2840.8|2860.3|2841.1|2856.8|2840.8|5
1697206200000|2023-10-13 14:10:00|2854.8||2853.6||2854.8||2853.6||5
1697206500000|2023-10-13 14:15:00|2853.3|2836.1|2849.3|2834.6|2853.6|2836.1|2849.3|2833.8|20
1697440500000|2023-10-16 07:15:00|2849.3|2834.6|2849.3|2834.6|2849.3|2834.6|2849.3|2834.6|0
1697440800000|2023-10-16 07:20:00|2869.8|2847.8|2850.8|2825.8|2869.8|2847.8|2850.8|2672.8|0
1697441100000|2023-10-16 07:25:00|2850.6|2822.8|2840.8|2818.8|2850.6|2822.8|2840.8|2818.8|0
1697441400000|2023-10-16 07:30:00|2839.8|2820.8|2839.8|2824.1|2839.8|2824.1|2839.8|2820.8|0
1697441700000|2023-10-16 07:35:00|2839.6|2823.8|2838.8|2822.6|2839.8|2823.8|2821.3|2813.1|15
1697442000000|2023-10-16 07:40:00|2839.8|2824.8|2846.3|2831.3|2847.1|2831.3|2839.8|2824.8|37
1697442300000|2023-10-16 07:45:00|2843.8|2830.8|2847.8|2830.6|2849.8|2837.3|2843.3|2826.6|65
1697442600000|2023-10-16 07:50:00|2847.6|2830.1|2846.1|2829.3|2847.6|2830.3|2846.1|2829.3|0
1697442900000|2023-10-16 07:55:00|2845.8|2829.6|2845.1|2827.6|2847.3|2829.8|2844.1|2827.1|0
1697443200000|2023-10-16 08:00:00|2845.6|2828.1|2835.6|2823.1|2845.6|2828.1|2832.8|2822.6|11
1697443500000|2023-10-16 08:05:00|2835.3|2823.3|2826.8|2815.1|2835.3|2823.3|2826.6|2814.8|34
1697443800000|2023-10-16 08:10:00|2826.6|2815.8|2826.8|2815.8|2826.8|2815.8|2826.3|2815.8|5
1697444100000|2023-10-16 08:15:00|2825.3|2815.1|2826.8|2815.1|2826.8|2815.1|2825.3|2815.1|26
1697444400000|2023-10-16 08:20:00|2827.8|2815.3|2833.3|2819.3|2833.6|2819.3|2827.8|2815.3|17
1697444700000|2023-10-16 08:25:00|2833.1|2819.1|2830.8|2819.1|2833.1|2819.1|2830.8|2819.1|6
1697445000000|2023-10-16 08:30:00|2830.6|2816.6|2833.3|2815.8|2833.3|2816.6|2830.6|2815.1|1
1697445300000|2023-10-16 08:35:00|2834.1|2816.3|2835.3|2821.1|2835.3|2821.1|2833.8|2816.1|0
1697445600000|2023-10-16 08:40:00|2836.1|2823.8|2843.8|2827.8|2843.8|2829.8|2835.3|2820.8|24
1697445900000|2023-10-16 08:45:00|2843.6|2828.6|2843.8|2829.1|2843.8|2830.8|2843.3|2826.1|3
1697446200000|2023-10-16 08:50:00|2845.8|2829.3|2854.3|2838.1|2854.8|2838.3|2845.8|2829.3|9
1697446500000|2023-10-16 08:55:00|2854.1|2838.3|2847.8|2833.8|2854.8|2838.8|2847.8|2833.6|5
1697446800000|2023-10-16 09:00:00|2847.3|2834.1|2847.3|2833.8|2847.3|2834.1|2847.3|2833.8|1
1697447100000|2023-10-16 09:05:00|2840.8|2832.6|2847.1|2831.8|2847.6|2832.8|2840.8|2831.1|2
1697447400000|2023-10-16 09:10:00|2848.8|2832.3|2855.3|2838.8|2855.8|2838.8|2845.8|2832.3|22
1697447700000|2023-10-16 09:15:00|2853.1|2839.3|2855.3|2838.8|2855.3|2841.8|2853.1|2838.8|0
1697448000000|2023-10-16 09:20:00|2852.8|2838.6|2850.8|2838.8|2852.8|2838.8|2850.8|2838.3|3
1697448300000|2023-10-16 09:25:00|2850.6|2838.1|2847.1|2832.8|2850.6|2838.1|2847.1|2832.8|2
1697448600000|2023-10-16 09:30:00|2846.3|2831.1|2847.8|2833.6|2847.8|2833.6|2844.8|2828.8|15
1697448900000|2023-10-16 09:35:00|2848.1|2833.8|2844.6|2832.8|2848.1|2833.8|2844.6|2831.8|0
1697449200000|2023-10-16 09:40:00|2845.1||2845.8||2847.1||2845.1||0
1697449500000|2023-10-16 09:45:00|2845.1|2831.1|2843.3|2829.3|2845.1|2831.1|2843.3|2829.3|1
1697449800000|2023-10-16 09:50:00|2842.6|2828.6|2842.3|2828.6|2843.3|2828.8|2842.3|2828.3|0
1697450100000|2023-10-16 09:55:00|2842.1|2828.3|2839.3|2825.3|2842.1|2828.3|2839.3|2825.3|5
1697450400000|2023-10-16 10:00:00|2839.6|2825.1|2839.3|2825.6|2840.3|2825.8|2838.8|2825.1|0
1697450700000|2023-10-16 10:05:00|2839.1|2825.3|2836.6|2822.8|2839.1|2825.3|2836.6|2822.8|10
1697451000000|2023-10-16 10:10:00|2835.8||2837.1||2837.1||2835.8||5
1697451300000|2023-10-16 10:15:00|2836.3|2823.6|2843.1|2828.6|2843.1|2828.6|2836.3|2823.6|0
1697451600000|2023-10-16 10:20:00|2842.8|2826.8|2843.1|2828.6|2843.1|2828.6|2840.1|2826.6|0
1697451900000|2023-10-16 10:25:00|2842.8|2828.8|2844.1|2829.8|2844.1|2829.8|2842.8|2828.8|0
1697452200000|2023-10-16 10:30:00|2843.8|2827.1|2840.8|2826.8|2843.8|2827.1|2840.8|2826.8|0
1697452500000|2023-10-16 10:35:00|2842.8|2827.1|2843.8|2829.3|2843.8|2829.3|2842.8|2826.8|0
1697452800000|2023-10-16 10:40:00|2843.6|2829.1|2842.1|2828.1|2843.6|2829.1|2842.1|2828.1|0
1697453100000|2023-10-16 10:45:00|2841.3|2827.3|2840.1|2826.8|2841.8|2827.3|2839.6|2826.8|0
1697453400000|2023-10-16 10:50:00|2839.8|2827.6|2844.1|2829.8|2844.1|2829.8|2839.1|2827.6|0
1697453700000|2023-10-16 10:55:00|2844.8|2830.6|2845.8|2831.3|2845.8|2831.3|2844.6|2830.6|0
1697454300000|2023-10-16 11:05:00|2845.6||2845.3||2845.6||2845.3||0
1697454600000|2023-10-16 11:10:00|2845.6|2831.1|2845.6|2831.3|2845.8|2831.3|2844.8|2831.1|0
1697454900000|2023-10-16 11:15:00|2845.8|2831.6|2845.8|2832.8|2848.6|2834.1|2845.8|2831.6|2
1697455200000|2023-10-16 11:20:00|2848.3|2833.1|2854.6|2840.1|2854.6|2840.1|2848.3|2833.1|1
1697455500000|2023-10-16 11:25:00|2854.1|2838.3|2854.6|2843.1|2854.6|2843.1|2854.1|2838.3|0
1697455800000|2023-10-16 11:30:00|2855.3|2843.8|2859.8|2849.8|2859.8|2849.8|2855.3|2843.8|7
1697456100000|2023-10-16 11:35:00|2861.8|2848.8|2874.1|2859.3|2874.1|2859.3|2856.8|2840.1|45
1697456400000|2023-10-16 11:40:00|2874.8|2858.3|2876.8|2866.3|2878.8|2866.3|2870.8|2857.8|41
1697456700000|2023-10-16 11:45:00|2874.3|2863.1|2872.8|2859.6|2874.3|2863.8|2872.8|2859.3|64
1697457000000|2023-10-16 11:50:00|2871.6|2859.3|2874.3|2861.8|2874.3|2863.8|2871.6|2859.3|20
1697457300000|2023-10-16 11:55:00|||||||||1
1697457600000|2023-10-16 12:00:00|2873.6|2861.3|2873.3|2860.8|2873.8|2864.8|2873.3|2860.8|6
1697457900000|2023-10-16 12:05:00|2871.6|2859.3|2869.6|2855.8|2873.3|2859.3|2869.6|2855.8|6
1697458200000|2023-10-16 12:10:00|2869.1|2853.3|2868.8|2853.1|2870.1|2853.3|2868.8|2852.8|1
1697458500000|2023-10-16 12:15:00|2865.8|2853.3|2872.3|2855.8|2872.6|2855.8|2865.8|2853.1|22
1697458800000|2023-10-16 12:20:00|2871.1|2855.1|2868.8|2855.1|2871.8|2855.1|2868.6|2855.1|0
1697459100000|2023-10-16 12:25:00|2869.3|2857.3|2866.8|2855.1|2869.3|2857.3|2866.8|2855.1|1
1697459400000|2023-10-16 12:30:00|2866.6|2854.8|2862.3|2848.3|2866.6|2854.8|2859.8|2846.3|6
1697459700000|2023-10-16 12:35:00|2861.1|2848.1|2859.1|2847.1|2861.1|2848.1|2856.3|2846.1|1
1697460000000|2023-10-16 12:40:00|2859.6||2860.8||2860.8||2859.1||0
1697460300000|2023-10-16 12:45:00|2861.8|2849.8|2864.3|2851.1|2864.3|2851.1|2861.8|2849.3|0
1697460600000|2023-10-16 12:50:00|2865.1|2851.8|2865.1|2851.1|2865.1|2851.8|2864.8|2851.1|0
1697460900000|2023-10-16 12:55:00|2864.3|2850.6|2868.3|2854.1|2868.3|2854.1|2864.1|2850.1|23
1697461200000|2023-10-16 13:00:00|2867.8|2853.8|2869.3|2856.1|2870.1|2856.1|2867.8|2853.8|1
1697461500000|2023-10-16 13:05:00|2869.8|2857.1|2871.1|2857.1|2871.6|2857.1|2869.6|2857.1|3
1697461800000|2023-10-16 13:10:00|2871.3|2857.8|2873.6|2859.1|2873.6|2859.1|2871.1|2857.8|2
1697462100000|2023-10-16 13:15:00|2873.1|2858.8|2874.1|2859.8|2874.1|2859.8|2872.8|2858.8|0
1697462400000|2023-10-16 13:20:00|2873.8|2859.6|2870.8|2856.3|2874.1|2859.6|2870.8|2856.3|1
1697462700000|2023-10-16 13:25:00|2870.6|2857.1|2870.6|2856.3|2870.6|2857.1|2869.8|2856.3|0
1697463000000|2023-10-16 13:30:00|2870.3|2854.6|2870.1|2855.6|2870.3|2855.6|2870.1|2854.6|1
1697463300000|2023-10-16 13:35:00|2870.6|2856.3|2870.6|2856.1|2870.6|2856.3|2865.8|2853.6|13
1697463600000|2023-10-16 13:40:00|2872.3|2856.6|2872.1|2855.6|2873.1|2858.8|2871.1|2855.1|2
1697463900000|2023-10-16 13:45:00|2871.8|2854.8|2872.6|2856.1|2872.6|2856.1|2871.8|2854.6|0
1697464200000|2023-10-16 13:50:00|2873.3|2856.3|2882.8|2867.8|2882.8|2867.8|2873.3|2856.3|101
1697464500000|2023-10-16 13:55:00|2882.3|2872.3|2880.8|2865.1|2882.3|2872.3|2880.8|2865.1|28
1697464800000|2023-10-16 14:00:00|2881.3|2826.8|2879.8|2844.1|2881.3|2844.1|2879.8|2826.8|0
1697465100000|2023-10-16 14:05:00|2879.6|2843.3|2877.8|2848.3|2879.6|2868.8|2876.8|2843.3|7
1697465400000|2023-10-16 14:10:00|2875.8|2860.8|2875.3|2862.8|2875.8|2863.8|2873.8|2860.8|2
1697465700000|2023-10-16 14:15:00|2875.8|2863.1|2875.8|2863.8|2875.8|2863.8|2875.8|2863.1|0
1697526900000|2023-10-17 07:15:00|2875.8||2875.8||2875.8||2875.8||0
1697528400000|2023-10-17 07:40:00|2891.8|2876.8|2895.8|2880.1|2895.8|2880.1|2891.8|2876.8|21
1697528700000|2023-10-17 07:45:00|2897.8|2882.6|2919.8|2905.8|2940.8|2905.8|2897.8|2882.6|75
1697529000000|2023-10-17 07:50:00|2922.1|2907.8|2924.8|2909.1|2925.8|2912.3|2920.8|2907.8|61
1697529300000|2023-10-17 07:55:00|2924.6|2908.1|2918.3|2902.8|2924.8|2912.3|2918.3|2902.3|44
1697529600000|2023-10-17 08:00:00|2917.6|2902.3|2910.8|2896.8|2917.6|2902.3|2910.8|2896.8|1
1697529900000|2023-10-17 08:05:00|2906.8|2897.3|2910.8|2898.3|2910.8|2900.1|2906.8|2896.1|5
1697530200000|2023-10-17 08:10:00|2911.3|2898.8|2905.8|2893.8|2911.3|2898.8|2905.8|2893.8|22
1697530500000|2023-10-17 08:15:00|2904.1|2891.8|2903.6|2891.8|2905.6|2891.8|2903.3|2891.8|20
1697530800000|2023-10-17 08:20:00|2903.8|2894.8|2900.8|2886.3|2903.8|2894.8|2899.3|2886.3|3
1697531100000|2023-10-17 08:25:00|2900.1|2886.6|2902.8|2886.8|2904.1|2886.8|2898.8|2886.6|41
1697531400000|2023-10-17 08:30:00|2902.6|2885.3|2898.6|2883.8|2902.8|2885.3|2898.6|2883.1|1
1697531700000|2023-10-17 08:35:00|2899.1|2883.1|2899.1|2883.3|2899.1|2884.6|2898.6|2883.1|5
1697532000000|2023-10-17 08:40:00|2898.8|2882.8|2892.8|2877.6|2898.8|2882.8|2891.8|2877.1|53
1697532300000|2023-10-17 08:45:00|2893.1|2877.8|2895.8|2882.6|2897.1|2882.6|2893.1|2877.8|26
1697532600000|2023-10-17 08:50:00||2882.8||2882.8||2882.8||2882.8|0
1697532900000|2023-10-17 08:55:00|2895.6|2883.8|2894.8|2882.8|2895.8|2883.8|2894.8|2882.8|0
1697533200000|2023-10-17 09:00:00|2893.3|2882.6|2893.8|2879.8|2895.1|2882.6|2891.3|2879.3|23
1697533500000|2023-10-17 09:05:00|2892.8|2881.6|2895.8|2882.8|2895.8|2882.8|2892.8|2881.6|11
1697533800000|2023-10-17 09:10:00|2897.1|2883.1|2896.6|2883.3|2898.6|2883.3|2896.6|2883.1|0
1697534100000|2023-10-17 09:15:00|2896.8|2882.8|2894.6|2882.8|2896.8|2882.8|2894.6|2882.8|0
1697534400000|2023-10-17 09:20:00|2894.8|2880.3|2888.3|2874.8|2894.8|2880.3|2886.8|2874.3|36
1697534700000|2023-10-17 09:25:00|2886.6||2885.8||2886.6||2885.8||0
1697535000000|2023-10-17 09:30:00|2885.3|2873.1|2882.6|2868.1|2885.8|2873.1|2880.1|2867.8|111
1697535300000|2023-10-17 09:35:00|2881.3|2867.8|2880.3|2865.1|2881.8|2867.8|2879.6|2864.3|8
1697535600000|2023-10-17 09:40:00|2880.8|2865.8|2880.8|2865.3|2880.8|2867.3|2880.6|2865.3|0
1697535900000|2023-10-17 09:45:00|2880.1|2866.3|2878.6|2864.3|2880.8|2867.1|2878.6|2863.3|1
1697536200000|2023-10-17 09:50:00|2877.6|2863.6|2878.8|2864.6|2878.8|2864.6|2877.1|2863.1|0
1697536500000|2023-10-17 09:55:00|2878.3|2864.8|2877.3|2865.6|2879.3|2865.6|2877.3|2864.8|0
1697536800000|2023-10-17 10:00:00|2877.6|2865.8|2879.1|2865.6|2879.1|2866.8|2877.6|2865.6|0
1697537100000|2023-10-17 10:05:00|2878.8||2879.3||2879.6||2878.3||0
1697537400000|2023-10-17 10:10:00|2879.1|2865.3|2878.8|2865.1|2879.1|2865.3|2876.1|2862.3|4
1697537700000|2023-10-17 10:15:00|2879.1|2865.3|2879.8|2866.1|2880.3|2866.1|2879.1|2865.3|0
1697538000000|2023-10-17 10:20:00||2865.8||2868.1||2868.1||2865.8|5
1697538300000|2023-10-17 10:25:00||2868.3||2867.8||2868.3||2867.8|1
1697538600000|2023-10-17 10:30:00||2868.3||2866.6||2868.3||2866.6|0
1697538900000|2023-10-17 10:35:00|2879.6|2865.3|2879.8|2865.6|2879.8|2865.6|2878.1|2864.3|0
1697539200000|2023-10-17 10:40:00|2879.6|2865.3|2879.6|2865.3|2879.8|2865.3|2879.1|2865.3|0
1697539500000|2023-10-17 10:45:00|2879.3|2865.6|2875.1|2858.8|2879.8|2865.6|2875.1|2858.8|1
1697539800000|2023-10-17 10:50:00|2874.8|2858.6|2877.6|2863.1|2878.1|2863.8|2874.8|2858.6|0
1697540100000|2023-10-17 10:55:00|2877.3|2862.8|2876.3|2862.3|2877.3|2862.8|2876.3|2862.3|10
1697540400000|2023-10-17 11:00:00|2876.1|2862.1|2875.1|2861.1|2876.1|2862.1|2874.8|2861.1|0
1697540700000|2023-10-17 11:05:00|2874.8|2860.3|2869.6|2855.8|2874.8|2860.3|2869.6|2855.8|2
1697541000000|2023-10-17 11:10:00|2869.8|2856.1|2863.6|2850.3|2870.3|2856.1|2861.6|2850.3|6
1697541300000|2023-10-17 11:15:00|2865.8|2850.6|2864.3|2851.8|2865.8|2855.6|2863.8|2850.3|15
1697541600000|2023-10-17 11:20:00|2860.8|2850.8|2864.3|2850.3|2864.3|2850.8|2860.8|2850.3|5
1697541900000|2023-10-17 11:25:00|2867.8|2851.1|2866.8|2852.8|2867.8|2853.6|2866.8|2851.1|37
1697542200000|2023-10-17 11:30:00|2868.8|2853.3|2870.8|2859.1|2871.8|2859.1|2868.8|2853.3|12
1697542500000|2023-10-17 11:35:00|2870.3|2858.8|2869.8|2855.8|2870.3|2858.8|2869.8|2855.8|1
1697542800000|2023-10-17 11:40:00|2870.1|2854.3|2868.3|2854.8|2870.3|2861.6|2865.8|2853.1|22
1697543100000|2023-10-17 11:45:00|2870.6|2855.1|2869.6|2855.8|2870.6|2856.1|2869.6|2855.1|1
1697543400000|2023-10-17 11:50:00|2869.1|2855.3|2868.6|2855.1|2869.6|2855.3|2868.3|2855.1|30
1697543700000|2023-10-17 11:55:00|2868.1|2854.3|2863.1|2849.1|2868.1|2854.3|2863.1|2849.1|7
1697544000000|2023-10-17 12:00:00|2861.8|2848.1|2863.1|2852.8|2863.8|2852.8|2861.8|2848.1|0
1697544300000|2023-10-17 12:05:00|2863.6|2853.8|2861.3|2848.3|2863.8|2853.8|2861.1|2848.3|2
1697544600000|2023-10-17 12:10:00|2861.1|2847.6|2856.8|2843.8|2861.3|2847.6|2856.8|2843.3|3
1697544900000|2023-10-17 12:15:00|2857.1|2844.1|2859.1|2844.8|2859.3|2844.8|2856.1|2843.8|20
1697545200000|2023-10-17 12:20:00|2859.3|2843.8|2856.8|2845.8|2859.3|2845.8|2856.8|2843.8|0
1697545500000|2023-10-17 12:25:00|2854.8|2843.8|2854.8|2842.8|2854.8|2843.8|2854.8|2841.6|31
1697545800000|2023-10-17 12:30:00|2854.6|2841.8|2853.8|2839.6|2854.6|2841.8|2853.8|2839.1|2
1697546100000|2023-10-17 12:35:00|2853.6|2839.1|2853.6|2839.3|2853.6|2839.6|2853.6|2837.8|58
1697546400000|2023-10-17 12:40:00|2853.8|2840.6|2853.8|2840.8|2854.8|2843.6|2853.8|2839.8|0
1697546700000|2023-10-17 12:45:00|2854.6|2840.6|2854.6|2842.6|2854.6|2842.6|2854.6|2840.6|0
1697547000000|2023-10-17 12:50:00|2856.1|2843.6|2856.3|2843.8|2856.3|2843.8|2856.1|2843.6|15
1697547300000|2023-10-17 12:55:00|2857.8|2844.1|2857.8|2845.8|2857.8|2845.8|2857.8|2844.1|2
1697547600000|2023-10-17 13:00:00|2857.6|2843.1|2854.8|2838.6|2857.6|2843.3|2854.8|2837.8|7
1697547900000|2023-10-17 13:05:00|2854.6|2837.8|2849.8|2836.1|2854.6|2839.1|2848.8|2835.3|15
1697548200000|2023-10-17 13:10:00|2848.8|2835.1|2850.8|2836.8|2852.1|2837.6|2848.8|2835.1|0
1697548500000|2023-10-17 13:15:00|2852.8|2837.1|2851.1|2837.1|2852.8|2842.8|2850.8|2836.8|4
1697548800000|2023-10-17 13:20:00|2853.3|2837.3|2854.3|2840.8|2854.6|2840.8|2853.3|2837.3|0
1697549100000|2023-10-17 13:25:00|2853.8|2840.3|2850.8|2839.6|2853.8|2840.3|2850.8|2839.6|0
1697549400000|2023-10-17 13:30:00|2851.8|2839.8|2854.3|2840.1|2854.3|2840.1|2851.8|2839.6|1
1697549700000|2023-10-17 13:35:00|2853.8|2839.8|2854.6|2840.8|2854.8|2841.3|2852.8|2839.8|0
1697550000000|2023-10-17 13:40:00|2854.3|2841.3|2853.8|2840.1|2854.3|2842.1|2853.8|2840.1|1
1697550300000|2023-10-17 13:45:00|2853.6|2839.8|2853.8|2839.6|2853.8|2839.8|2850.8|2839.6|10
1697550600000|2023-10-17 13:50:00|2854.1|2839.8|2853.3|2839.6|2854.1|2840.3|2853.3|2839.6|0
1697550900000|2023-10-17 13:55:00|2853.6|2839.8|2852.8|2839.8|2854.1|2841.8|2849.8|2839.6|35
1697551200000|2023-10-17 14:00:00|2852.6|2839.6|2852.8|2837.8|2852.8|2839.6|2851.6|2837.3|11
1697551500000|2023-10-17 14:05:00|||||||||1
1697551800000|2023-10-17 14:10:00|2853.6|2838.1|2864.6|2844.8|2865.1|2844.8|2853.6|2838.1|36
1697552100000|2023-10-17 14:15:00|2864.8||2864.8||2864.8||2864.8||0
1697614800000|2023-10-18 07:40:00|2860.8|2844.3|2858.8|2844.3|2860.8|2844.3|2855.8|2812.8|0
1697615100000|2023-10-18 07:45:00|2857.8|2843.8|2858.8|2844.6|2858.8|2849.8|2857.8|2843.3|21
1697615400000|2023-10-18 07:50:00|2861.8|2844.8|2860.8|2845.1|2865.8|2850.8|2857.8|2842.3|93
1697615700000|2023-10-18 07:55:00|2861.6|2846.3|2867.8|2853.1|2870.3|2853.8|2861.6|2845.1|0
1697616000000|2023-10-18 08:00:00|2867.3|2853.8|2869.1|2855.3|2869.8|2855.3|2865.8|2850.6|0
1697616300000|2023-10-18 08:05:00|2870.8|2855.6|2874.5|2863|2879.8|2865.1|2870.8|2855.6|51
1697616600000|2023-10-18 08:10:00|2875.7|2863.2|2874.7|2858.5|2879.2|2863.5|2873.7|2858.2|31
1697616900000|2023-10-18 08:15:00|2874.2|2858.2|2870|2857|2876.2|2860.7|2870|2857|3
1697617200000|2023-10-18 08:20:00|2869.8|2853.5|2867.8|2854.5|2869.8|2854.5|2867.3|2850.5|7
1697617500000|2023-10-18 08:25:00|2868|2854.8|2877.3|2860|2877.3|2860|2868|2854.8|1
1697617800000|2023-10-18 08:30:00|2876.8|2860.5|2874.8|2859.3|2877.3|2862.5|2874.8|2859.3|10
1697618100000|2023-10-18 08:35:00|2873|2858|2873|2861.5|2874.8|2861.5|2869.8|2858|1
1697618400000|2023-10-18 08:40:00|2876.3|2862|2874|2862|2877|2863.5|2874|2861.5|15
1697618700000|2023-10-18 08:45:00|2875|2866|2874.8|2862.5|2877|2866|2874.5|2862|40
1697619000000|2023-10-18 08:50:00|2874.5|2864|2877.5|2865.3|2877.5|2868|2874.5|2860|86
1697619300000|2023-10-18 08:55:00|2878|2865.5|2877.5|2866|2878|2867.5|2877.5|2865.5|0
1697619600000|2023-10-18 09:00:00|2878.8|2866.3|2879|2866|2879.3|2867|2878.8|2866|13
1697619900000|2023-10-18 09:05:00|2878.3|2865.3|2884.3|2870|2884.5|2870|2878|2864.3|12
1697620200000|2023-10-18 09:10:00|2884|2870.8|2885.5|2872.8|2887.8|2876|2884|2870.3|80
1697620500000|2023-10-18 09:15:00|2886.3|2873|2881.8|2870.5|2888|2873.5|2881.8|2869.5|67
1697620800000|2023-10-18 09:20:00|2880|2871|2878|2863.5|2880|2871|2878|2862.8|30
1697621100000|2023-10-18 09:25:00|2877.8|2863.8|2877.8|2864.8|2879|2864.8|2877.5|2863.8|4
1697621400000|2023-10-18 09:30:00|2877.3|2864.3|2877.3|2864|2877.3|2864.3|2872|2863.5|1
1697621700000|2023-10-18 09:35:00|2877|2863|2875|2861.8|2877.3|2863|2872|2860.3|19
1697622000000|2023-10-18 09:40:00||2862||2861.3||2862||2861.3|0
1697622300000|2023-10-18 09:45:00||2861.5||2861.3||2861.5||2861.3|0
1697622600000|2023-10-18 09:50:00||2861.5||2861.5||2861.8||2861.5|0
1697622900000|2023-10-18 09:55:00|2878.5|2863.3|2883.3|2872.8|2884|2873|2878|2863.3|70
1697623200000|2023-10-18 10:00:00|2884|2873|2884|2871|2884|2873.3|2884|2870|27
1697623500000|2023-10-18 10:05:00|2883.5|2871.3|2883.5|2872.5|2883.5|2872.5|2883.5|2870.3|0
1697623800000|2023-10-18 10:10:00|2884|2872.3|2888.8|2873.5|2889.8|2877.3|2884|2872.3|35
1697624100000|2023-10-18 10:15:00|2888.5|2873|2877.5|2867.5|2888.5|2873|2877.5|2867.5|56
1697624400000|2023-10-18 10:20:00|2881.8|2867|2880|2867.8|2884.8|2869|2880|2867|2
1697624700000|2023-10-18 10:25:00|2879.8|2867|2879.8|2867|2879.8|2867|2877.5|2864.3|44
1697625000000|2023-10-18 10:30:00|2880|2867.8|2881.3|2867.3|2882.3|2867.8|2880|2867|1
1697625300000|2023-10-18 10:35:00|2881|2867|2880|2865.8|2881|2867|2875.3|2865|12
1697625600000|2023-10-18 10:40:00|2879.8|2865|2880|2865.5|2880|2865.5|2879.8|2865|10
1697625900000|2023-10-18 10:45:00|2879|2865.8|2880|2867.3|2882|2867.3|2879|2865.8|23
1697626200000|2023-10-18 10:50:00|2882|2867.5|2882|2868.3|2882|2868.3|2882|2867.5|0
1697626500000|2023-10-18 10:55:00|2883.5|2868|2881|2867.3|2883.5|2868.3|2881|2867.3|0
1697626800000|2023-10-18 11:00:00|2880||2878||2881||2878||2
1697627100000|2023-10-18 11:05:00|||||||||1
1697627400000|2023-10-18 11:10:00|2876.8|2864.3|2876.3|2859.8|2876.8|2864.3|2876.3|2859.8|6
1697627700000|2023-10-18 11:15:00|2876|2859.5|2875|2860|2876|2860|2874.3|2858.3|0
1697628000000|2023-10-18 11:20:00|2875.3|2860.3|2877|2860.5|2878.3|2861.3|2875.3|2860.3|0
1697628300000|2023-10-18 11:25:00|2877.3|2860.8|2877.8|2860.8|2877.8|2860.8|2876|2860.8|24
1697628600000|2023-10-18 11:30:00|2877|2861|2878|2861.3|2878.3|2861.3|2876.8|2860.8|6
1697628900000|2023-10-18 11:35:00|2878.3|2862|2880.3|2863.5|2880.5|2863.5|2878|2862|0
1697629200000|2023-10-18 11:40:00|2880.5|2863|2878|2864|2880.5|2864|2878|2863|0
1697629500000|2023-10-18 11:45:00|2878.3|2863.8|2875|2864.8|2878.5|2864.8|2875|2863.8|2
1697629800000|2023-10-18 11:50:00|2874.8|2861.3|2869.8|2858.3|2874.8|2861.3|2869.5|2858.3|26
1697630100000|2023-10-18 11:55:00|2869|2857|2871.3|2858.8|2871.3|2858.8|2869|2857|3
1697630400000|2023-10-18 12:00:00|2872.5|2860.3|2874|2863|2875|2863.5|2870|2858.3|75
1697630700000|2023-10-18 12:05:00|2874.8|2863.5|2874.5|2866|2874.8|2866|2874|2862|20
1697631000000|2023-10-18 12:10:00|2875|2866.5|2880|2867|2881.8|2870|2874.8|2866.5|78
1697631300000|2023-10-18 12:15:00|2881.5|2866.8|2881|2870|2881.5|2872|2881|2866.8|41
1697631600000|2023-10-18 12:20:00|2884|2870.3|2883.5|2870|2884|2870.5|2883.5|2870|10
1697631900000|2023-10-18 12:25:00|2883.3|2873|2887.3|2873|2887.5|2873|2882|2870|5
1697632200000|2023-10-18 12:30:00|2887.5|2873.3|2891.5|2880.8|2892.8|2880.8|2887.5|2873.3|8
1697632500000|2023-10-18 12:35:00|2894|2880.3|2890.8|2877|2894|2881.3|2890.8|2877|10
1697632800000|2023-10-18 12:40:00|2889|2876.3|2889.8|2877|2889.8|2877|2885|2873.5|53
1697633100000|2023-10-18 12:45:00|2890|2875.5|2888|2875|2890.8|2875.5|2887.5|2875|10
1697633400000|2023-10-18 12:50:00|2887.8|2875.5|2885|2871.3|2888|2875.5|2885|2871.3|20
1697633700000|2023-10-18 12:55:00|2883|2869.5|2885|2870.8|2885|2870.8|2883|2869.3|4
1697634000000|2023-10-18 13:00:00|2884.8|2871|2884.8|2871|2884.8|2871.3|2884.8|2871|3
1697634300000|2023-10-18 13:05:00|2884.5|2871.5|2884.5|2872.3|2884.5|2872.3|2884.5|2870.8|1
1697634600000|2023-10-18 13:10:00|2884.3||2884||2884.3||2884||1
1697634900000|2023-10-18 13:15:00|2884.5|2870.8|2884.5|2870.5|2884.5|2870.8|2884.5|2870.5|3
1697635200000|2023-10-18 13:20:00|2884.8|2871|2885|2872.8|2885|2872.8|2884.8|2871|1
1697635500000|2023-10-18 13:25:00|2884.3|2872|2884.3|2872|2884.3|2872|2884.3|2872|0
1697636100000|2023-10-18 13:35:00|2885||2885||2885||2885||0
1697636400000|2023-10-18 13:40:00|2884.8|2872.3|2888|2875.3|2889|2875.3|2884.5|2872.3|31
1697636700000|2023-10-18 13:45:00|2889|2875.5|2888.8|2875.5|2889|2875.5|2888.8|2875|0
1697637300000|2023-10-18 13:55:00|2888.5|2875.3|2887.5|2873|2888.8|2875.3|2884.8|2871|25
1697637600000|2023-10-18 14:00:00|2885|2871.3|2882|2867.5|2885|2871.3|2882|2867.5|1
1697638200000|2023-10-18 14:10:00|2884|2871|2882|2869|2884|2871|2882|2869|10
1697638500000|2023-10-18 14:15:00|2881.5|2868|2881.5|2868|2881.5|2868|2881.5|2868|0
1697699700000|2023-10-19 07:15:00|2881.5|2868|2881.5|2868|2881.5|2868|2881.5|2868|0
1697700600000|2023-10-19 07:30:00|2864.5|2843.8|2870|2852|2884|2852|2864.5|2843.8|5
1697700900000|2023-10-19 07:35:00|2868|2853.8|2866.8|2849|2871|2862|2865|2847|8
1697701200000|2023-10-19 07:40:00|2867|2850.3|2868.3|2854.3|2869.5|2858.5|2866.5|2849.3|2
1697701500000|2023-10-19 07:45:00|2868|2853.8|2868.3|2852.3|2870.3|2853.8|2867.5|2852|2
1697701800000|2023-10-19 07:50:00|2868|2852|2868.3|2852.3|2868.3|2852.3|2864.8|2852|21
1697702100000|2023-10-19 07:55:00|2867|2852.5|2869|2853.3|2871|2856.3|2866.8|2852.3|10
1697702400000|2023-10-19 08:00:00|2868.8|2853.8|2869|2854.8|2869|2854.8|2868|2853.8|0
1697702700000|2023-10-19 08:05:00|2869.8|2855.5|2874|2859.8|2874|2859.8|2869.8|2855.5|1
1697703000000|2023-10-19 08:10:00|2876|2860|2876.3|2859.3|2879.3|2866.5|2876|2859.3|20
1697703300000|2023-10-19 08:15:00|2876|2860.8|2868.8|2855|2876.3|2861.8|2868.8|2855|2
1697703600000|2023-10-19 08:20:00|2869|2855.3|2879|2865.3|2879.5|2865.3|2869|2855.3|122
1697703900000|2023-10-19 08:25:00|2879.5|2864.3|2876|2859.3|2879.5|2864.3|2875.5|2859.3|5
1697704200000|2023-10-19 08:30:00|2875.8|2859|2875|2861.3|2876|2862|2875|2859|0
1697704500000|2023-10-19 08:35:00|2874.8|2861|2876|2864|2876|2864.8|2874.8|2861|5
1697704800000|2023-10-19 08:40:00||2864.5||2862.5||2865||2862.5|4
1697705100000|2023-10-19 08:45:00||2862.8||2864.3||2864.3||2862.5|0
1697705400000|2023-10-19 08:50:00||2864||2865.3||2865.5||2864|0
1697705700000|2023-10-19 08:55:00|2878|2865.5|2882|2867.8|2882|2867.8|2878|2865.5|21
1697706000000|2023-10-19 09:00:00|2883.8|2869.5|2883.5|2869.5|2883.8|2869.5|2883.5|2869.5|2
1697706300000|2023-10-19 09:05:00|2884|2869.8|2884.3|2870.5|2884.8|2870.5|2884|2869.8|31
1697706600000|2023-10-19 09:10:00|2884.5|2870.8|2884.5|2871|2885|2871|2884.5|2870.8|22
1697706900000|2023-10-19 09:15:00|2883.5|2877|2885|2872|2887.5|2877|2883.5|2871.3|2
1697707200000|2023-10-19 09:20:00|2884.8|2871.5|2887|2873.3|2887|2873.8|2884.8|2871.5|30
1697707500000|2023-10-19 09:25:00|2885|2873|2887|2875|2887|2875|2885|2873|0
1697707800000|2023-10-19 09:30:00|2889|2875.3|2894|2879.8|2894|2883|2889|2874.5|2
1697708100000|2023-10-19 09:35:00|2894.3|2880.8|2897.5|2887|2897.5|2887|2894.3|2880.8|52
1697708400000|2023-10-19 09:40:00|2897.8|2883.5|2899.5|2885.8|2900.3|2887.8|2897.8|2883.5|20
1697708700000|2023-10-19 09:45:00|2899.3|2884.8|2896.3|2880.8|2899.3|2885|2896.3|2880.8|0
1697709000000|2023-10-19 09:50:00||2880.3||2881.5||2881.8||2879|2
1697709300000|2023-10-19 09:55:00||2881.3||2880.8||2881.3||2880.3|29
1697709600000|2023-10-19 10:00:00|2897.5|2881|2897|2884.3|2898.3|2887.5|2897|2881|35
1697709900000|2023-10-19 10:05:00|2900.5|2884.5|2902|2887.3|2902|2887.3|2900.5|2883.8|19
1697710200000|2023-10-19 10:10:00|2901.8|2886.8|2899.5|2883.8|2901.8|2886.8|2899.5|2883.8|0
1697710500000|2023-10-19 10:15:00|2899.3|2883.3|2897.3|2882.3|2899.5|2883.3|2897.3|2882|0
1697710800000|2023-10-19 10:20:00|2897.5|2882|2895.8|2882|2898.3|2885|2895.5|2881.5|32
1697711100000|2023-10-19 10:25:00|2895.3|2881|2892.5|2876.5|2895.8|2881|2892.5|2876.5|1
1697711400000|2023-10-19 10:30:00|2892.8|2875.8|2884.8|2874|2892.8|2876|2882|2871.5|137
1697711700000|2023-10-19 10:35:00|2888|2875|2889|2879|2889.3|2880|2888|2875|21
1697712000000|2023-10-19 10:40:00|2888|2877|2889|2879|2889|2880|2888|2877|14
1697712300000|2023-10-19 10:45:00|2890|2880|2885|2872|2890|2881|2885|2872|25
1697712600000|2023-10-19 10:50:00|2884.8|2869.5|2884.8|2868.5|2884.8|2869.5|2883|2866.5|15
1697712900000|2023-10-19 10:55:00|2884.3|2867.8|2884.5|2868.8|2885|2875|2883.8|2867.5|4
1697713200000|2023-10-19 11:00:00|2883.3|2868|2884.5|2870|2884.5|2870|2883|2868|0
1697713500000|2023-10-19 11:05:00|2885|2870.8|2885|2872|2885|2872|2884.5|2870.5|0
1697713800000|2023-10-19 11:10:00|2887.5|2873|2889|2875.3|2889.5|2875.3|2887|2873|59
1697714100000|2023-10-19 11:15:00|2888.8|2875|2889.8|2875.5|2889.8|2878|2888.8|2875|5
1697714400000|2023-10-19 11:20:00|2889.5||2889||2889.5||2889||3
1697714700000|2023-10-19 11:25:00|2889.3|2877.3|2889|2876.3|2889.3|2878.3|2889|2875.5|21
1697715000000|2023-10-19 11:30:00|2888.8|2876|2889|2878|2889|2878|2888.8|2875.8|10
1697715300000|2023-10-19 11:35:00|2888|2877.3|2887.8|2877.3|2889|2877.3|2887.3|2877.3|15
1697715600000|2023-10-19 11:40:00|2888.8||2888.8||2889||2888.3||0
1697716200000|2023-10-19 11:50:00|2889||2888.5||2889||2888.5||0
1697717100000|2023-10-19 12:05:00|2888.8||2889||2889||2888.5||0
1697717400000|2023-10-19 12:10:00|||||||||1
1697717700000|2023-10-19 12:15:00|2889.5|2881.5|2893.5|2882|2893.5|2882|2889.5|2881.5|4
1697718000000|2023-10-19 12:20:00|2894.8|2881.5|2893|2879.5|2894.8|2881.5|2893|2879.5|1
1697718300000|2023-10-19 12:25:00|2892.8||2892.5||2893||2890.5||0
1697718600000|2023-10-19 12:30:00|2892.8|2877.5|2892.5|2877.8|2892.8|2877.8|2891.8|2877.5|0
1697718900000|2023-10-19 12:35:00|2884.5|2878.3|2887.3|2874|2887.3|2878.3|2883.8|2873.5|70
1697719200000|2023-10-19 12:40:00|2885.8|2873|2887.3|2873|2887.3|2873|2884.8|2873|10
1697719500000|2023-10-19 12:45:00|2887||2883||2887||2883||1
1697719800000|2023-10-19 12:50:00|2882|2871|2879|2867.5|2882.5|2871|2879|2867.5|27
1697720100000|2023-10-19 12:55:00|2881|2867.8|2886|2870.8|2888|2871.3|2881|2867.5|5
1697720400000|2023-10-19 13:00:00|2887.5|2870.5|2887.8|2872.3|2887.8|2872.5|2886.8|2870.5|0
1697720700000|2023-10-19 13:05:00|2887.3|2872|2886|2870.8|2887.3|2872|2885.8|2870.8|0
1697721000000|2023-10-19 13:10:00|2886.5|2871.8|2886.8|2871|2886.8|2871.8|2885.8|2870.8|0
1697721300000|2023-10-19 13:15:00|2885|2871.3|2886|2871.3|2886.3|2871.3|2884.8|2871.3|0
1697721600000|2023-10-19 13:20:00|2886.5|2871.5|2888|2872|2889.5|2874|2886.5|2871.3|0
1697721900000|2023-10-19 13:25:00|2888.3|2872.8|2888|2872.5|2888.3|2872.8|2887.8|2872|0
1697722200000|2023-10-19 13:30:00|2887.8|2873|2888.8|2874.5|2889.8|2874.5|2887.5|2873|0
1697722500000|2023-10-19 13:35:00|2889|2874.3|2886.3|2873|2889|2874.3|2886.3|2873|0
1697722800000|2023-10-19 13:40:00|2886.5|2873.3|2888.3|2874.5|2888.3|2874.5|2885.8|2873.3|0
1697723100000|2023-10-19 13:45:00|2888.5|2875.3|2889.3|2875.5|2890|2875.5|2888.5|2875.3|10
1697723400000|2023-10-19 13:50:00|2889.8|2874.8|2890.3|2876.5|2890.3|2876.5|2889.3|2874.5|5
1697723700000|2023-10-19 13:55:00|2890.8|2876.3|2892.3|2876.3|2892.3|2876.5|2890.8|2875|0
1697724000000|2023-10-19 14:00:00||2875||2875||2875||2875|0
1697724300000|2023-10-19 14:05:00||2878||2878||2878||2878|0
1697724600000|2023-10-19 14:10:00|2886|2875|2886|2875|2886|2875|2886|2875|17
1697724900000|2023-10-19 14:15:00||2875.3||2875||2875.3||2875|9
1697786100000|2023-10-20 07:15:00|2886||2886||2886||2886||0
1697786400000|2023-10-20 07:20:00|2866|2856|2864|2845|2876|2856|2864|2845|2
1697786700000|2023-10-20 07:25:00|2871|2848|2874|2845|2874|2848|2871|2845|1
1697787000000|2023-10-20 07:30:00|2873.8|2845.8|2856|2845.8|2873.8|2845.8|2856|2845.8|0
1697787300000|2023-10-20 07:35:00|2855|2845|2856|2841|2866|2845|2849|2838.3|167
1697787600000|2023-10-20 07:40:00|2855.5|2838.5|2854.3|2838.5|2855.5|2842|2852|2838.5|29
1697787900000|2023-10-20 07:45:00|2853.5|2841|2854.3|2838.5|2854.3|2841|2849|2838.5|3
1697788200000|2023-10-20 07:50:00|2855.5|2842.5|2863.5|2846.3|2864|2846.8|2855.5|2838.5|48
1697788500000|2023-10-20 07:55:00|2863|2846.5|2864|2851|2864|2853|2863|2846.5|7
1697788800000|2023-10-20 08:00:00|2865.8|2851.3|2874.5|2858.5|2874.5|2859.5|2865.8|2851.3|4
1697789100000|2023-10-20 08:05:00|2874.8|2858.8|2880.3|2866|2880.3|2866|2873.5|2858.5|28
1697789400000|2023-10-20 08:10:00|2880.5|2866.5|2876.8|2860|2882|2870|2869.7|2860|97
1697789700000|2023-10-20 08:15:00|2876.5|2859.8|2868|2854.3|2876.5|2860.5|2868|2854|103
1697790000000|2023-10-20 08:20:00|2869.5|2854.5|2870.5|2855.8|2871.3|2856.8|2869.5|2854.3|20
1697790300000|2023-10-20 08:25:00|2870.3|2855.5|2865|2851.8|2870.3|2855.5|2860|2850.8|18
1697790600000|2023-10-20 08:30:00|2859.5|2851.3|2860.2|2845.7|2865|2851.6|2859.5|2845.7|21
1697790900000|2023-10-20 08:35:00|2862.2|2846|2862.9|2846.9|2864.2|2848.2|2860.9|2846|21
1697791200000|2023-10-20 08:40:00|2862.7|2845.9|2861.9|2847.9|2862.7|2847.9|2861.4|2845.2|0
1697791500000|2023-10-20 08:45:00|2862.9|2848.2|2869.7|2853.7|2869.9|2853.7|2861.9|2847.9|88
1697791800000|2023-10-20 08:50:00|2870.7|2852.9|2867.7|2850.7|2870.9|2852.9|2866.4|2850.2|0
1697792100000|2023-10-20 08:55:00|2867.9|2850.9|2862.9|2851.2|2868.2|2851.7|2862.9|2849.4|0
1697792400000|2023-10-20 09:00:00|2866.2|2850.2|2867.2|2851.4|2867.7|2851.7|2866.2|2850.2|18
1697792700000|2023-10-20 09:05:00|2866.9|2851.2|2862.9|2849.9|2866.9|2851.4|2861.4|2849.9|66
1697793000000|2023-10-20 09:10:00|2863.2|2850.2|2863.6|2848.8|2864.8|2850.2|2862.9|2848.8|0
1697793300000|2023-10-20 09:15:00|2863.8||2862.3||2863.8||2862.3||4
1697793600000|2023-10-20 09:20:00|2861.8|2843.8|2856.8|2843.8|2861.8|2843.8|2856.8|2843.8|35
1697793900000|2023-10-20 09:25:00|2854.8||2854.8||2854.8||2854.8||1
1697794200000|2023-10-20 09:30:00|2851.8|2841.8|2852.8|2843.8|2852.8|2843.8|2851.8|2838.6|64
1697794500000|2023-10-20 09:35:00|2856.8|2844.8|2859.8|2848.8|2860.3|2848.8|2854.8|2841.6|50
1697794800000|2023-10-20 09:40:00|2860.6|2849.8|2858.8|2843.8|2860.6|2849.8|2857.8|2843.8|20
1697795100000|2023-10-20 09:45:00|2858.3|2842.6|2857.8|2841.3|2858.3|2842.6|2857.8|2841.3|0
1697795400000|2023-10-20 09:50:00|2857.6|2841.1|2859.1|2846.1|2859.1|2846.8|2856.3|2840.6|21
1697795700000|2023-10-20 09:55:00|2858.8|2846.3|2861.8|2848.3|2862.3|2848.6|2858.8|2846.3|6
1697796000000|2023-10-20 10:00:00|2861.6|2846.6|2861.6|2849.3|2861.6|2849.3|2861.6|2845.3|0
1697796300000|2023-10-20 10:05:00|2864.6|2849.8|2864.6|2851.1|2864.8|2851.1|2863.8|2849.8|7
1697796600000|2023-10-20 10:10:00|2864.8|2850.3|2864.3|2849.8|2864.8|2850.3|2864.1|2849.8|0
1697796900000|2023-10-20 10:15:00|2864.1|2850.1|2863.3|2849.8|2864.6|2852.6|2863.3|2848.8|18
1697797200000|2023-10-20 10:20:00|2863.6|2850.3|2863.6|2850.6|2863.6|2850.6|2862.8|2850.3|0
1697797500000|2023-10-20 10:25:00|2863.3|2849.1|2861.3|2846.8|2863.3|2849.1|2861.1|2845.8|0
1697797800000|2023-10-20 10:30:00|2861.1||2859.3||2861.1||2858.8||0
1697798100000|2023-10-20 10:35:00|2859.6|2847.1|2861.1|2850.3|2861.8|2850.3|2859.3|2847.1|0
1697798400000|2023-10-20 10:40:00|2860.8|2848.3|2861.1|2832.8|2861.1|2848.3|2860.3|2832.8|0
1697798700000|2023-10-20 10:45:00|2860.8|2828.8|2866.8|2855.3|2866.8|2855.3|2860.8|2828.8|7
1697799000000|2023-10-20 10:50:00|2869.8|2828.8|2869.8|2858.8|2869.8|2858.8|2869.8|2828.8|5
1697799300000|2023-10-20 10:55:00||2856.8||2855.8||2857.1||2855.8|1
1697799600000|2023-10-20 11:00:00|2866.8|2847.3|2867.6|2851.8|2869.8|2853.1|2866.8|2847.3|0
1697799900000|2023-10-20 11:05:00|2867.8|2852.1|2866.8|2853.8|2868.8|2855.6|2866.8|2852.1|6
1697800200000|2023-10-20 11:10:00|2866.6|2852.8|2863.8|2848.1|2866.8|2852.8|2863.3|2847.8|0
1697800500000|2023-10-20 11:15:00|2863.3|2847.6|2864.3|2848.8|2865.1|2849.3|2863.3|2847.6|0
1697800800000|2023-10-20 11:20:00|2865.1|2849.8|2863.8|2851.8|2865.1|2851.8|2863.8|2849.3|0
1697801100000|2023-10-20 11:25:00|2865.6|2851.1|2864.3|2854.1|2865.6|2855.8|2864.3|2851.1|1
1697801400000|2023-10-20 11:30:00|2865.1|2853.8|2862.1|2850.3|2865.1|2853.8|2862.1|2850.3|10
1697801700000|2023-10-20 11:35:00|2864.1|2850.1|2865.3|2848.8|2865.6|2851.3|2861.8|2848.6|0
1697802000000|2023-10-20 11:40:00|2861.8|2849.1|2861.8|2850.1|2861.8|2850.6|2861.8|2848.3|1
1697802300000|2023-10-20 11:45:00|2862.8|2850.8|2865.6|2854.1|2865.6|2854.1|2862.8|2850.6|10
1697802600000|2023-10-20 11:50:00||2854.3||2854.1||2854.3||2854.1|2
1697802900000|2023-10-20 11:55:00||2854.3||2854.3||2854.3||2854.3|0
1697803200000|2023-10-20 12:00:00|2868.8|2858.8|2871.6|2856.6|2871.6|2858.8|2868.8|2854.3|12
1697803500000|2023-10-20 12:05:00|2870.8|2856.3|2870.8|2856.3|2870.8|2857.3|2870.8|2856.1|0
1697803800000|2023-10-20 12:10:00|2870.6|2856.1|2865.8|2854.1|2870.6|2856.1|2865.8|2854.1|5
1697804100000|2023-10-20 12:15:00|2865.6|2853.8|2864.8|2847.8|2865.6|2853.8|2864.8|2847.8|1
1697804400000|2023-10-20 12:20:00|2865.3|2848.1|2860.8|2845.8|2865.8|2849.6|2860.8|2845.8|0
1697804700000|2023-10-20 12:25:00|2860.6|2846.1|2854.1|2838.8|2860.6|2846.1|2854.1|2838.8|6
1697805000000|2023-10-20 12:30:00|2852.3|2838.6|2850.8|2835.8|2852.3|2838.6|2843.1|2834.6|2
1697805300000|2023-10-20 12:35:00|2851.8|2836.1|2854.1|2838.8|2854.1|2839.1|2851.8|2836.1|43
1697805600000|2023-10-20 12:40:00|2852.3|2839.1|2851.8|2840.3|2852.3|2840.3|2851.8|2838.8|0
1697805900000|2023-10-20 12:45:00|2852.3|2840.6|2857.6|2840.8|2857.8|2840.8|2852.3|2839.3|26
1697806200000|2023-10-20 12:50:00|2857.8|2841.1|2858.8|2841.8|2859.6|2843.3|2857.8|2841.1|0
1697806500000|2023-10-20 12:55:00|2859.1|2842.6|2860.8|2845.8|2861.1|2845.8|2856.8|2841.3|3
1697806800000|2023-10-20 13:00:00|2858.8|2845.3|2856.8|2843.6|2858.8|2845.3|2856.8|2843.1|0
1697807100000|2023-10-20 13:05:00||2843.1||2843.8||2843.8||2842.3|0
1697807400000|2023-10-20 13:10:00|2857.8|2844.1|2857.8|2844.1|2857.8|2844.1|2857.8|2842.8|0
1697807700000|2023-10-20 13:15:00||2842.6||2842.3||2842.6||2842.1|5
1697808000000|2023-10-20 13:20:00||2842.1||2843.1||2843.8||2842.1|0
1697808300000|2023-10-20 13:25:00||2842.8||2843.6||2843.6||2842.3|0
1697808600000|2023-10-20 13:30:00|2859.8|2842.8|2861.1|2844.3|2861.3|2850.8|2859.8|2842.3|2
1697808900000|2023-10-20 13:35:00|2860.8|2844.8|2865.8|2853.1|2865.8|2853.1|2860.6|2844.8|0
1697809200000|2023-10-20 13:40:00|2867.1|2852.8|2863.8|2848.8|2867.6|2852.8|2863.8|2847.8|6
1697809500000|2023-10-20 13:45:00|2865.1|2848.6|2865.1|2852.8|2865.1|2852.8|2865.1|2848.3|5
1697809800000|2023-10-20 13:50:00|2868.1|2853.3|2868.8|2859.1|2869.8|2859.1|2868.1|2853.3|21
1697810100000|2023-10-20 13:55:00|2869.6|2857.8|2871.8|2859.8|2871.8|2861.8|2868.1|2857.8|140
1697810400000|2023-10-20 14:00:00|2874.1|2860.1|2871.8|2861.8|2874.1|2861.8|2871.8|2860.1|25
1697810700000|2023-10-20 14:05:00||2861.3||2861.3||2861.3||2861.3|0
1697811000000|2023-10-20 14:10:00|2870.8|2865.8|2873.6|2861.3|2874.1|2865.8|2870.8|2861.3|31
1697811300000|2023-10-20 14:15:00|2873.3|2860.1|2871.8|2856.3|2873.3|2860.1|2871.8|2856.1|1
1698045300000|2023-10-23 07:15:00|2871.8|2856.3|2871.8|2856.3|2871.8|2856.3|2871.8|2856.3|0
1698045600000|2023-10-23 07:20:00|2931.8|2889.8|2933.8|2889.8|2936.8|2890.8|2931.8|2889.8|1
1698045900000|2023-10-23 07:25:00||2893.8||2903.8||2903.8||2893.8|0
1698046200000|2023-10-23 07:30:00|2933.3|2895.8|2928.8|2896.8|2933.3|2903.8|2928.8|2895.8|2
1698046500000|2023-10-23 07:35:00|2919.8|2897.8|2919.3|2899.1|2919.8|2899.1|2919.3|2897.8|4
1698046800000|2023-10-23 07:40:00|2918.8|2899.3|2903.8|2893.8|2918.8|2899.3|2903.8|2893.8|6
1698047100000|2023-10-23 07:45:00|2901.8|2891.3|2901.6|2889.3|2901.8|2891.3|2901.3|2889.1|13
1698047400000|2023-10-23 07:50:00|2900.8|2890.1|2900.8|2883.8|2900.8|2890.1|2900.8|2883.8|16
1698047700000|2023-10-23 07:55:00|2901.6|2884.1|2892|2878|2901.6|2884.1|2892|2877|69
1698048000000|2023-10-23 08:00:00|2889.5|2876|2889.5|2876|2889.5|2876|2889|2876|5
1698048300000|2023-10-23 08:05:00|2888|2876.3|2892.8|2881|2893.8|2881|2888|2876.3|13
1698048600000|2023-10-23 08:10:00|2893.3|2880.5|2896|2883.5|2896|2885|2889|2880.5|17
1698048900000|2023-10-23 08:15:00|2902.5|2884.5|2904|2888|2904|2888.8|2902.5|2884.5|10
1698049200000|2023-10-23 08:20:00|2906.3|2888.3|2907.5|2893.5|2909.3|2897|2905|2888.3|62
1698049500000|2023-10-23 08:25:00|2906.8|2892.8|2905|2893.3|2907.3|2893.5|2905|2888.8|30
1698049800000|2023-10-23 08:30:00|2907.8|2893.5|2907|2893.3|2907.8|2893.5|2907|2893.3|1
1698050100000|2023-10-23 08:35:00|2908|2894.3|2910|2899.3|2910|2899.3|2907.5|2894.3|12
1698050400000|2023-10-23 08:40:00|2911|2899.5|2929.8|2915.3|2929.8|2915.3|2911|2899.5|101
1698050700000|2023-10-23 08:45:00|2929|2915|2931|2920|2931|2920|2929|2915|5
1698051000000|2023-10-23 08:50:00|2934|2922|2938|2925|2938|2925|2934|2920|26
1698051300000|2023-10-23 08:55:00|2937|2930|2939.3|2928|2940|2930|2937|2925|11
1698051600000|2023-10-23 09:00:00|2939|2926.3|2936|2925|2939|2928|2933.8|2925|17
1698051900000|2023-10-23 09:05:00|2937.3|2927|2945|2930.8|2945|2935|2937.3|2927|46
1698052200000|2023-10-23 09:10:00|2943|2930|2944.8|2930.3|2945|2936|2942.8|2930|57
1698052500000|2023-10-23 09:15:00|2945|2930.5|2941|2929|2945|2933|2941|2929|26
1698052800000|2023-10-23 09:20:00|2943.3|2930|2943|2929|2945.3|2932|2943|2929|5
1698053100000|2023-10-23 09:25:00|2940.3|2927|2935|2923.5|2943|2927|2935|2923.5|26
1698053400000|2023-10-23 09:30:00|2933|2923|2932.3|2915|2933|2923|2931|2915|45
1698053700000|2023-10-23 09:35:00|2931.5|2913.8|2930|2913.3|2931.5|2913.8|2930|2913|3
1698054000000|2023-10-23 09:40:00|2929.3|2912.5|2928.8|2912|2929.3|2912.5|2928.5|2912|0
1698054300000|2023-10-23 09:45:00|2928.3|2911.8|2925.3|2909.5|2928.3|2911.8|2925.3|2908.3|1
1698054600000|2023-10-23 09:50:00|2924.5|2908.3|2923|2907.3|2925.5|2908.3|2923|2906.3|1
1698054900000|2023-10-23 09:55:00|2922.8||2920.5||2923||2920.5||0
1698055200000|2023-10-23 10:00:00|2920.3|2907|2918|2901|2920.3|2907|2917.5|2900.5|4
1698055500000|2023-10-23 10:05:00|2917.5|2900.5|2906.3|2896.3|2917.5|2900.5|2906.3|2896.3|25
1698055800000|2023-10-23 10:10:00|2906|2893|2902.3|2888|2906|2893|2902.3|2887.5|60
1698056100000|2023-10-23 10:15:00|2901|2887.5|2900|2890|2901.5|2890|2898|2887.5|32
1698056400000|2023-10-23 10:20:00|2900.5|2890.5|2906|2894|2906|2894|2900.5|2890.5|14
1698056700000|2023-10-23 10:25:00|2905.8|2893|2903|2888.3|2905.8|2893|2903|2887.8|19
1698057000000|2023-10-23 10:30:00|2902.8|2888|2903|2891|2904.8|2893.3|2901|2887.5|22
1698057300000|2023-10-23 10:35:00|2902.8|2890.8|2901|2889.8|2902.8|2891|2901|2889.8|0
1698057600000|2023-10-23 10:40:00||2890||2889.5||2890||2889.5|0
1698057900000|2023-10-23 10:45:00||2889.3||2890||2890||2889.3|0
1698058200000|2023-10-23 10:50:00|2900|2889|2898|2887.5|2900|2889|2898|2887.5|22
1698058500000|2023-10-23 10:55:00|2895|2886.8|2890.3|2880.5|2895|2886.8|2890.3|2880.5|36
1698058800000|2023-10-23 11:00:00|2894.3|2878.3|2883|2868|2895|2878.3|2882.5|2868|61
1698059100000|2023-10-23 11:05:00|2882|2865.5|2884.5|2867|2884.5|2869|2878|2865|12
1698059400000|2023-10-23 11:10:00|2884|2866.5|2884|2867|2884|2867.3|2881.5|2866.3|0
1698059700000|2023-10-23 11:15:00|2883.8|2867.3|2884.3|2868.3|2884.3|2868.3|2880.3|2867.3|0
1698060000000|2023-10-23 11:20:00|2884.8|2870|2885|2870.3|2886.3|2872|2883.5|2870|0
1698060300000|2023-10-23 11:25:00|2887.8|2871|2886|2875|2888.3|2875|2882|2870|41
1698060600000|2023-10-23 11:30:00||2874||2873||2874||2870.5|24
1698060900000|2023-10-23 11:35:00|2885.3|2870.8|2883|2871|2885.3|2871|2882|2869|45
1698061200000|2023-10-23 11:40:00|2885|2872|2889.8|2877|2889.8|2877|2885|2871.8|20
1698061500000|2023-10-23 11:45:00|2890|2878|2889|2878|2890|2878|2888.8|2878|0
1698061800000|2023-10-23 11:50:00|2888.8|2877|2889.3|2875|2889.5|2877|2888.5|2872|12
1698062100000|2023-10-23 11:55:00|2890|2875.3|2890|2873.8|2890|2875.3|2890|2873.5|0
1698062400000|2023-10-23 12:00:00|2889.8|2873.5|2890|2873|2890|2873.8|2889.8|2873|0
1698062700000|2023-10-23 12:05:00|2889|2871|2883|2871|2889|2871|2883|2871|13
1698063000000|2023-10-23 12:10:00|2882.5|2870|2882.5|2868.3|2882.5|2870|2882.5|2868.3|2
1698063300000|2023-10-23 12:15:00||2868.5||2868.3||2868.5||2868.3|0
1698063600000|2023-10-23 12:20:00|2883|2868.8|2888|2871.5|2888.3|2871.8|2883|2868.8|10
1698063900000|2023-10-23 12:25:00|2888.5|2871.8|2884.5|2870.8|2888.8|2871.8|2884.5|2870.8|0
1698064200000|2023-10-23 12:30:00|2884|2871|2888|2871|2888|2871.5|2884|2870.8|10
1698064500000|2023-10-23 12:35:00|2888.3|2871.5|2890|2874|2890|2874.3|2888.3|2871|0
1698064800000|2023-10-23 12:40:00|2889|2873.3|2889|2873|2889|2873.8|2889|2873|0
1698065100000|2023-10-23 12:45:00|2888.8|2872.3|2882.8|2870.8|2888.8|2872.3|2882.8|2870.8|0
1698065400000|2023-10-23 12:50:00|2882.5|2871|2884.8|2871|2884.8|2871|2882|2871|1
1698065700000|2023-10-23 12:55:00|2885|2871.3|2885|2872|2886|2872|2885|2871|0
1698066000000|2023-10-23 13:00:00|2884.8|2871|2883.3|2870.8|2885|2871|2883.3|2870.8|0
1698066300000|2023-10-23 13:05:00|2883.5|2871|2885.5|2871|2886.8|2871|2883.5|2871|0
1698066600000|2023-10-23 13:10:00|2885.8|2870.8|2883|2870.8|2887|2870.8|2883|2870.8|0
1698066900000|2023-10-23 13:15:00||2871||2871||2871||2870.8|2
1698067500000|2023-10-23 13:25:00||2871.3||2871||2871.3||2871|0
1698067800000|2023-10-23 13:30:00|2885.5|2871.3|2882.5|2871|2885.5|2872|2882.5|2871|0
1698068100000|2023-10-23 13:35:00|2885.5|2871.3|2885.5|2871|2885.5|2871.3|2885.5|2871|2
1698068400000|2023-10-23 13:40:00|2886.8||2885||2886.8||2883.8||0
1698068700000|2023-10-23 13:45:00|2886|2870.8|2884.5|2870.8|2886|2870.8|2884|2870.8|5
1698069000000|2023-10-23 13:50:00|2886||2886||2887.5||2886||0
1698069300000|2023-10-23 13:55:00|2885.8|2871|2888.5|2871|2888.5|2871|2885.3|2871|1
1698069600000|2023-10-23 14:00:00|2889.8|2877|2889|2877|2889.8|2881|2889|2877|2
1698069900000|2023-10-23 14:05:00|2888.8|2870.8|2885|2870.8|2888.8|2870.8|2885|2870.8|1
1698070200000|2023-10-23 14:10:00|2888.8|2871|2887|2872.3|2888.8|2872.3|2887|2871|11
1698070500000|2023-10-23 14:15:00|2886.3|2872|2887|2878.3|2887|2878.3|2886|2872|13
1698132000000|2023-10-24 07:20:00|2918|2902|2911|2891|2918|2902|2911|2891|2
1698132300000|2023-10-24 07:25:00|2909|2897|2913|2892|2913|2898.5|2909|2892|2
1698132600000|2023-10-24 07:30:00|2912|2895|2907.8|2886|2912|2895|2907.8|2886|9
1698132900000|2023-10-24 07:35:00|2907|2885.5|2907|2885.5|2907|2891.5|2903|2885.5|1
1698133200000|2023-10-24 07:40:00|2908.3|2899|2903|2885.5|2908.5|2900|2899.5|2885.3|8
1698133500000|2023-10-24 07:45:00|2901.3|2889.3|2901|2885|2901.3|2890.8|2897.8|2885|1
1698133800000|2023-10-24 07:50:00|2900.3|2883.5|2894.8|2880.3|2900.3|2883.5|2893|2880|6
1698134100000|2023-10-24 07:55:00|2893.8|2879.5|2887|2874|2893.8|2879.5|2887|2874|61
1698134400000|2023-10-24 08:00:00|2890.8|2874.3|2893.3|2876.3|2893.5|2877|2890.5|2874|9
1698134700000|2023-10-24 08:05:00|2893|2876|2894|2878.5|2894.8|2878.8|2892.5|2875.5|0
1698135000000|2023-10-24 08:10:00|2895.8|2879.3|2895.8|2882.5|2895.8|2886|2895|2878.5|10
1698135300000|2023-10-24 08:15:00|2896|2882.8|2898.5|2887|2899.3|2887|2896|2882.8|1
1698135600000|2023-10-24 08:20:00|2898.3|2882.5|2897|2882|2898.5|2882.5|2897|2881|8
1698135900000|2023-10-24 08:25:00|2899.5|2881.8|2899.8|2883.5|2899.8|2883.5|2899.3|2881.8|5
1698136200000|2023-10-24 08:30:00|2900.3|2883.8|2902|2886.5|2902.3|2886.5|2900.3|2883.8|1
1698136500000|2023-10-24 08:35:00|2903|2886.8|2899.8|2884.8|2905.3|2895|2899.8|2884.8|4
1698136800000|2023-10-24 08:40:00|2900.6||2899.3||2900.6||2899.1||0
1698137100000|2023-10-24 08:45:00|2898.8|2883.6|2901.8|2886.8|2901.8|2886.8|2898.8|2883.1|2
1698137400000|2023-10-24 08:50:00|2902.1|2887.6|2910.6|2895.8|2910.6|2895.8|2902.1|2887.6|39
1698137700000|2023-10-24 08:55:00|2907.3|2896.3|2909.8|2897.1|2910.8|2897.1|2907.3|2896.3|2
1698138000000|2023-10-24 09:00:00|2910.8|2897.3|2914.8|2900.8|2916.1|2900.8|2910.8|2897.1|18
1698138300000|2023-10-24 09:05:00|2914.6||2913.8||2914.8||2913.8||0
1698138600000|2023-10-24 09:10:00|2914.6|2901.1|2919.6|2907.6|2919.6|2907.6|2914.6|2901.1|37
1698138900000|2023-10-24 09:15:00|2920.3|2904.8|2919.3|2905.3|2920.8|2908.8|2918.8|2904.8|23
1698139200000|2023-10-24 09:20:00|2920.3|2906.8|2925.8|2914.6|2926.6|2914.8|2920.3|2906.8|41
1698139500000|2023-10-24 09:25:00|2926.8|2915.8|2921.8|2911.3|2927.8|2915.8|2921.8|2911.3|34
1698139800000|2023-10-24 09:30:00|2921.6|2908.1|2921.8|2908.8|2921.8|2908.8|2920.8|2906.8|4
1698140100000|2023-10-24 09:35:00|2922.6|2909.1|2928.3|2914.8|2928.6|2914.8|2922.6|2908.8|73
1698140400000|2023-10-24 09:40:00|2927.8|2915.1|2927.8|2914.8|2929.3|2915.1|2927.6|2914.8|11
1698140700000|2023-10-24 09:45:00|2928.8|2915.3|2928.3|2915.8|2929.8|2915.8|2926.8|2914.8|16
1698141000000|2023-10-24 09:50:00|2928.1|2914.8|2925.1|2912.8|2928.1|2914.8|2924.8|2912.1|6
1698141300000|2023-10-24 09:55:00|2924.8|2912.1|2922.6|2909.1|2924.8|2912.8|2920.8|2909.1|2
1698141600000|2023-10-24 10:00:00|2922.8|2909.6|2921.1|2908.8|2923.8|2910.8|2917.8|2907.1|32
1698141900000|2023-10-24 10:05:00|2921.3||2921.8||2922.6||2920.8||5
1698142200000|2023-10-24 10:10:00|2920.8|2909.1|2921.8|2909.8|2922.6|2909.8|2920.8|2909.1|20
1698142800000|2023-10-24 10:20:00|2921.6|2910.3|2917.1|2908.8|2921.8|2910.3|2917.1|2908.8|34
1698143100000|2023-10-24 10:25:00|2919.6|2906.8|2920.8|2909.6|2920.8|2909.6|2919.6|2906.8|16
1698143400000|2023-10-24 10:30:00|2921.8|2909.8|2921.8|2908.3|2921.8|2909.8|2921.8|2907.8|7
1698143700000|2023-10-24 10:35:00|2921.6|2908.6|2921.8|2908.8|2921.8|2908.8|2921.3|2907.1|0
1698144600000|2023-10-24 10:50:00|2925.1|2909.1|2926.8|2915.8|2927.3|2915.8|2924.8|2909.1|26
1698144900000|2023-10-24 10:55:00|2927.8|2918.6|2929.6|2918.8|2929.8|2918.8|2927.8|2918.6|5
1698145200000|2023-10-24 11:00:00|2929.8|2919.3|2933.8|2921.3|2933.8|2921.3|2929.8|2918.8|18
1698145500000|2023-10-24 11:05:00||2921.6||2922.1||2923.8||2920.6|0
1698145800000|2023-10-24 11:10:00|2931.8|2921.8|2928.6|2918.8|2931.8|2921.8|2928.6|2915.1|60
1698146100000|2023-10-24 11:15:00|2928.8|2914.8|2933.8|2921.6|2933.8|2921.6|2928.8|2914.6|62
1698146400000|2023-10-24 11:20:00|2935.8|2921.3|2935.6|2923.8|2935.8|2923.8|2935.6|2919.8|20
1698146700000|2023-10-24 11:25:00|2935.8|2925.8|2939.1|2926.8|2939.6|2926.8|2935.8|2925.8|0
1698147000000|2023-10-24 11:30:00|2938.8|2929.8|2931.8|2921.8|2938.8|2929.8|2931.8|2919.8|40
1698147300000|2023-10-24 11:35:00|2935.3|2921.6|2936.6|2924.1|2938.1|2924.1|2935.3|2921.6|2
1698147600000|2023-10-24 11:40:00|2935.8|2924.3|2939.6|2925.6|2939.6|2928.6|2935.8|2924.3|23
1698147900000|2023-10-24 11:45:00|2939.3|2927.8|2937.8|2926.1|2939.6|2927.8|2936.6|2926.1|11
1698148200000|2023-10-24 11:50:00|2937.6|2925.6|2935.1|2923.1|2938.1|2925.8|2932.6|2922.8|60
1698148500000|2023-10-24 11:55:00|2938.3|2923.8|2938.3|2924.8|2938.3|2926.6|2936.3|2923.1|2
1698148800000|2023-10-24 12:00:00|2938.1|2925.3|2935.8|2922.8|2938.3|2925.3|2935.8|2922.8|10
1698149100000|2023-10-24 12:05:00|2934.8||2934.8||2934.8||2934.8||0
1698149400000|2023-10-24 12:10:00|2934.1|2920.8|2933.8|2920.8|2934.1|2920.8|2933.8|2920.8|0
1698149700000|2023-10-24 12:15:00|2933.6|2918.6|2931.8|2919.3|2933.8|2919.3|2931.8|2918.6|40
1698150000000|2023-10-24 12:20:00|2933.1|2919.6|2934.3|2920.1|2934.6|2922.3|2933.1|2918.6|11
1698150300000|2023-10-24 12:25:00|2934.1|2919.8|2934.3|2920.3|2934.3|2920.3|2931.6|2918.6|0
1698150600000|2023-10-24 12:30:00|2935.3|2920.6|2935.6|2924.8|2935.8|2924.8|2934.8|2920.6|18
1698150900000|2023-10-24 12:35:00|2935.8|2925.3|2935.8|2925.3|2936.3|2927.8|2935.8|2925.3|25
1698151500000|2023-10-24 12:45:00|2936.1|2927.3|2939.6|2927.3|2939.8|2927.3|2936.1|2927.3|12
1698151800000|2023-10-24 12:50:00|2939.3|2925.8|2938.8|2926.1|2939.3|2926.1|2938.8|2925.8|0
1698152100000|2023-10-24 12:55:00||2925.8||2925.8||2925.8||2925.8|0
1698152400000|2023-10-24 13:00:00|2939.6|2926.1|2939.8|2928.1|2941.8|2928.1|2939.6|2926.1|13
1698152700000|2023-10-24 13:05:00|2937.8|2926.6|2941.1|2929.1|2941.3|2929.1|2937.8|2926.6|12
1698153000000|2023-10-24 13:10:00|2941.3|2926.3|2941.3|2929.8|2941.3|2929.8|2941.3|2926.3|0
1698153300000|2023-10-24 13:15:00|2940.6|2925.8|2936.8|2926.1|2940.6|2926.1|2936.8|2925.8|6
1698153600000|2023-10-24 13:20:00||2925.8||2923.8||2925.8||2923.8|11
1698153900000|2023-10-24 13:25:00|2939.3|2924.8|2941.3|2927.1|2941.3|2927.3|2939.3|2924.8|11
1698154200000|2023-10-24 13:30:00||2927.3||2927.1||2927.3||2927.1|0
1698154500000|2023-10-24 13:35:00||2927.3||2929.1||2929.1||2927.3|0
1698154800000|2023-10-24 13:40:00||2929.3||2929.8||2929.8||2929.3|0
1698155100000|2023-10-24 13:45:00|2941.8|2930.1|2941.8|2930.6|2941.8|2930.6|2941.8|2930.1|11
1698155400000|2023-10-24 13:50:00|2943.8|2933.8|2945.6|2931.1|2945.6|2934.8|2942.1|2930.6|39
1698155700000|2023-10-24 13:55:00|2945.8|2931.3|2946.8|2935.3|2946.8|2935.3|2943.3|2931.3|3
1698156000000|2023-10-24 14:00:00|2948.8|2935.6|2948.6|2933.8|2948.8|2936.8|2948.6|2933.8|4
1698156300000|2023-10-24 14:05:00|2947.8|2932.3|2944.8|2931.8|2947.8|2932.3|2941.8|2930.8|2
1698156600000|2023-10-24 14:10:00|2945.6|2931.3|2945.8|2935.1|2945.8|2935.1|2943.8|2931.3|8
1698156900000|2023-10-24 14:15:00|2946.8|2935.3|2946.8|2932.8|2946.8|2935.8|2946.8|2932.8|6
1698218100000|2023-10-25 07:15:00|2946.8|2932.8|2946.8|2932.8|2946.8|2932.8|2946.8|2932.8|0
1698218400000|2023-10-25 07:20:00|2951.8|2939.8|2950.8|2934.8|2951.8|2939.8|2950.8|2934.8|5
1698218700000|2023-10-25 07:25:00|2949.8|2929.8|2948.8|2929.8|2949.8|2929.8|2948.8|2929.8|2
1698219000000|2023-10-25 07:30:00|2948.6||2942.6||2948.6||2941.8||2
1698219300000|2023-10-25 07:35:00|2948.6|2930.8|2944.3|2929.8|2948.6|2934.8|2944.3|2929.8|32
1698219600000|2023-10-25 07:40:00|2943.8|2928.8|2941.8|2924.1|2943.8|2928.8|2935.8|2924.1|13
1698219900000|2023-10-25 07:45:00|2941.3|2924.3|2941.8|2926.8|2943.6|2928.8|2936.3|2924.3|0
1698220200000|2023-10-25 07:50:00|2941.6|2925.8|2937.3|2922.8|2941.6|2925.8|2936.6|2921.8|20
1698220500000|2023-10-25 07:55:00|2937.1|2923.6|2938.6|2922.8|2938.8|2923.8|2936.8|2922.8|0
1698220800000|2023-10-25 08:00:00||2923.8||2924.8||2924.8||2923.8|0
1698221100000|2023-10-25 08:05:00|2938.8|2925.1|2941.8|2928.8|2941.8|2930.8|2938.8|2925.1|2
1698221400000|2023-10-25 08:10:00|2946.1|2929.8|2944.8|2934.8|2946.8|2934.8|2944.8|2929.8|13
1698221700000|2023-10-25 08:15:00|2941.8|2935.3|2941.6|2929.8|2941.8|2935.3|2941.6|2929.8|5
1698222000000|2023-10-25 08:20:00|2941.8||2940.8||2941.8||2940.8||4
1698222300000|2023-10-25 08:25:00|2941.8|2930.1|2946.6|2935.8|2946.6|2935.8|2941.8|2930.1|4
1698222600000|2023-10-25 08:30:00|2946.8||2946.8||2946.8||2946.8||0
1698222900000|2023-10-25 08:35:00|2948.3|2934.1|2946.8|2934.1|2948.6|2934.1|2946.6|2934.1|6
1698223200000|2023-10-25 08:40:00|2946.6|2933.8|2944.3|2927.3|2946.8|2933.8|2943.6|2927.3|7
1698223500000|2023-10-25 08:45:00|2944.1|2927.6|2941.8|2927.3|2944.1|2927.6|2941.8|2927.3|0
1698223800000|2023-10-25 08:50:00|2942.6|2926.3|2938.8|2926.3|2942.6|2926.3|2938.8|2926.3|0
1698224100000|2023-10-25 08:55:00|2937.8|2922.3|2935.8|2922.3|2937.8|2923.3|2934.8|2921.8|8
1698224400000|2023-10-25 09:00:00|2937.8|2923.3|2939.8|2925.8|2939.8|2926.3|2937.8|2922.1|0
1698224700000|2023-10-25 09:05:00|2940.3|2925.6|2940.3|2927.8|2940.8|2927.8|2940.3|2925.3|0
1698225000000|2023-10-25 09:10:00||2928.8||2928.8||2928.8||2928.8|0
1698225300000|2023-10-25 09:15:00||2927.3||2927.3||2927.3||2927.3|1
1698225600000|2023-10-25 09:20:00|2943.8|2927.8|2943.8|2932.3|2943.8|2932.3|2943.8|2927.6|2
1698225900000|2023-10-25 09:25:00|2945.8|2932.8|2946.3|2932.8|2946.3|2932.8|2945.8|2932.8|2
1698226200000|2023-10-25 09:30:00|2946.8|2933.6|2946.8|2934.6|2946.8|2934.6|2946.8|2933.6|1
1698226500000|2023-10-25 09:35:00|2949.1|2935.6|2951.6|2935.3|2953.3|2943.1|2949.1|2935.3|49
1698226800000|2023-10-25 09:40:00|2951.8|2934.8|2950.6|2935.8|2951.8|2935.8|2950.6|2934.8|0
1698227100000|2023-10-25 09:45:00|2950.8|2934.8|2947.6|2934.8|2951.1|2934.8|2947.1|2934.8|1
1698227400000|2023-10-25 09:50:00|2947.3|2932.3|2945.3|2929.6|2947.3|2932.3|2944.8|2928.8|4
1698227700000|2023-10-25 09:55:00|2944.8|2929.8|2942.3|2928.1|2944.8|2930.3|2942.3|2928.1|0
1698228000000|2023-10-25 10:00:00|2944.3|2928.3|2944.8|2930.3|2944.8|2930.3|2940.6|2928.3|0
1698228300000|2023-10-25 10:05:00|2944.6|2929.6|2944.6|2928.3|2944.8|2929.6|2944.1|2928.1|0
1698228600000|2023-10-25 10:10:00|2944.8|2928.1|2942.8|2927.3|2944.8|2928.3|2942.8|2927.3|0
1698228900000|2023-10-25 10:15:00|2943.8|2927.6|2943.6|2928.8|2945.1|2928.8|2943.6|2927.6|0
1698229200000|2023-10-25 10:20:00|2943.8|2927.3|2939.3|2924.1|2943.8|2927.3|2939.3|2923.6|21
1698229500000|2023-10-25 10:25:00|2939.1|2924.6|2936.8|2924.1|2939.1|2924.8|2936.8|2924.1|0
1698229800000|2023-10-25 10:30:00|2942.6|2924.3|2941.8|2926.6|2942.8|2926.6|2941.8|2924.3|1
1698230100000|2023-10-25 10:35:00|2937.8|2926.8|2941.8|2927.3|2941.8|2928.1|2937.8|2926.8|0
1698230400000|2023-10-25 10:40:00|2941.6|2927.1|2939.9|2923.9|2941.8|2927.3|2939.9|2923.9|0
1698230700000|2023-10-25 10:45:00|2938.8|2922.8|2941.5|2926|2942|2926|2937.8|2921.8|0
1698231000000|2023-10-25 10:50:00|2941.8||2940.5||2942||2940||0
1698231300000|2023-10-25 10:55:00|2940.8|2929|2939.8|2926|2941|2929|2937|2926|8
1698231600000|2023-10-25 11:00:00|2939.5||2939.5||2939.5||2939.5||0
1698232500000|2023-10-25 11:15:00|2940.5||2940.5||2940.5||2940.5||0
1698232800000|2023-10-25 11:20:00|2940.3|2924.5|2934|2924.5|2940.3|2925|2934|2924.5|8
1698233100000|2023-10-25 11:25:00|2932.8|2924.3|2936|2922.3|2936|2925.5|2932.8|2922.3|42
1698233400000|2023-10-25 11:30:00|2935.8|2926.3|2936|2920|2936|2926.3|2934|2919|9
1698233700000|2023-10-25 11:35:00|2935.8|2919.3|2935.8|2920|2935.8|2920|2935.5|2919.3|0
1698234000000|2023-10-25 11:40:00|2935.5|2919|2935|2919.3|2935.8|2919.3|2935|2919|0
1698234300000|2023-10-25 11:45:00|2933.8|2919.8|2933.8|2920.8|2933.8|2920.8|2933.8|2919.8|1
1698234600000|2023-10-25 11:50:00|2935|2921|2934|2920.5|2935|2926|2934|2920.3|5
1698234900000|2023-10-25 11:55:00|2932|2920.3|2931|2920.5|2932|2920.8|2931|2920.3|2
1698235200000|2023-10-25 12:00:00|2932|2920.8|2934.8|2922|2934.8|2922|2932|2920.8|2
1698235500000|2023-10-25 12:05:00|2934.5|2921.5|2933.8|2922.3|2934.8|2924|2933.8|2921.5|3
1698235800000|2023-10-25 12:10:00|2934|2922.5|2934|2922.3|2936|2926|2934|2922.3|13
1698236100000|2023-10-25 12:15:00|2934.3||2933||2934.3||2933||2
1698236400000|2023-10-25 12:20:00|2932|2920.3|2933|2917.5|2933|2920.3|2932|2917.3|11
1698236700000|2023-10-25 12:25:00|2932|2919|2932|2917.3|2933|2919|2932|2917.3|10
1698237000000|2023-10-25 12:30:00|2931.8|2917|2930|2917|2932|2917|2930|2917|0
1698237300000|2023-10-25 12:35:00|2930.5|2917.3|2927.8|2914|2930.8|2917.3|2926.3|2912|5
1698237600000|2023-10-25 12:40:00|2927.3||2926.8||2927.3||2926.8||3
1698237900000|2023-10-25 12:45:00|2926|2912.5|2926|2914|2926|2914|2926|2912.5|0
1698238200000|2023-10-25 12:50:00|2925.3|2912|2921|2910.3|2925.3|2912|2921|2909.5|2
1698238500000|2023-10-25 12:55:00|2924.5|2913|2926|2911|2926|2913|2924.5|2911|1
1698238800000|2023-10-25 13:00:00||2911.3||2911||2912||2911|0
1698239100000|2023-10-25 13:05:00|2925.8|2910.5|2924.8|2910.5|2926|2911.5|2924.5|2910.5|0
1698239400000|2023-10-25 13:10:00|2924.5|2909|2921|2908.3|2924.5|2909|2921|2906.3|11
1698239700000|2023-10-25 13:15:00|2923.5|2908.5|2921.8|2908.3|2923.5|2912|2921.8|2908.3|2
1698240000000|2023-10-25 13:20:00|2922|2908|2925|2911|2925|2911|2922|2908|0
1698240300000|2023-10-25 13:25:00|2924.8|2911.3|2924.8|2911|2924.8|2912|2924.8|2911|0
1698240600000|2023-10-25 13:30:00|2925|2910.3|2921|2910|2925|2913|2921|2909.5|0
1698240900000|2023-10-25 13:35:00|2920.5|2910.3|2917|2906|2920.5|2910.8|2917|2906|3
1698241200000|2023-10-25 13:40:00|2916.5|2903.3|2914|2901|2916.5|2904|2909|2899.3|52
1698241500000|2023-10-25 13:45:00|2912|2899.3|2910|2899|2912|2899.3|2910|2896.3|31
1698241800000|2023-10-25 13:50:00|2908|2900|2910|2899.3|2910|2900|2908|2898.3|27
1698242100000|2023-10-25 13:55:00|2911.8|2900|2910.8|2899.3|2911.8|2900|2910|2899.3|5
1698242400000|2023-10-25 14:00:00|2910|2895|2908|2896|2910|2896|2908|2895|5
1698242700000|2023-10-25 14:05:00|2907.3|2895|2907|2895|2907.3|2895|2907|2895|3
1698243000000|2023-10-25 14:10:00||2894||2895||2895||2894|2
1698243300000|2023-10-25 14:15:00|2905|2886|2901|2885.3|2905|2886.5|2896|2885.3|11
1698304500000|2023-10-26 07:15:00|2901|2885.3|2901|2885.3|2901|2885.3|2901|2885.3|0
1698304800000|2023-10-26 07:20:00|2871|2863|2875.5|2842.5|2875.8|2863|2871|2842.3|0
1698305100000|2023-10-26 07:25:00|2871|2842|2866|2843|2871|2843|2866|2842|0
1698305400000|2023-10-26 07:30:00|2861|2844|2875.8|2856|2876|2863|2861|2843|13
1698305700000|2023-10-26 07:35:00|2876|2868|2889|2874|2890|2881.3|2876|2868|26
1698306000000|2023-10-26 07:40:00|2883|2876.8|2877|2864|2883|2876.8|2877|2856|19
1698306300000|2023-10-26 07:45:00|2874.3|2861.5|2889|2876.3|2889|2880|2874.3|2859.8|94
1698306600000|2023-10-26 07:50:00|2888.8|2875.5|2881.8|2870.3|2889|2879|2881.8|2870.3|31
1698306900000|2023-10-26 07:55:00|2881.5|2868.8|2887|2872.3|2887|2873.8|2881.5|2868.5|11
1698307200000|2023-10-26 08:00:00|2885|2873.8|2885|2871.5|2885|2875.3|2885|2871.5|11
1698307500000|2023-10-26 08:05:00|2884.8|2872.5|2885|2874|2885|2874|2882|2870|6
1698307800000|2023-10-26 08:10:00|2886|2873|2881.3|2866|2889|2879|2880.8|2865.3|80
1698308100000|2023-10-26 08:15:00|2884.8|2869.3|2885.8|2870|2888|2871|2882.3|2866|25
1698308400000|2023-10-26 08:20:00|2887|2870.5|2885|2871.3|2888.8|2871.5|2885|2870.5|0
1698308700000|2023-10-26 08:25:00|2888.3|2871.5|2890.3|2875|2892|2876.3|2887.3|2871.3|9
1698309000000|2023-10-26 08:30:00|2890.5|2875.5|2888.8|2875.8|2890.5|2876.8|2885.8|2875.5|21
1698309300000|2023-10-26 08:35:00|2889|2876.8|2889|2876.8|2889.8|2877|2887.8|2875|61
1698309600000|2023-10-26 08:40:00|2888.3||2890.5||2890.5||2888.3||0
1698309900000|2023-10-26 08:45:00|2890.3|2874|2882.3|2871.5|2890.5|2874.3|2882.3|2871.5|17
1698310200000|2023-10-26 08:50:00|2885|2871.3|2886.3|2870|2888|2874.3|2880|2868.8|15
1698310500000|2023-10-26 08:55:00|2882|2869.3|2881.3|2869.3|2885.5|2869.8|2881.3|2868.3|5
1698310800000|2023-10-26 09:00:00|2886|2869|2885.3|2871|2886|2871.5|2885|2869|5
1698311100000|2023-10-26 09:05:00|2885.8|2871.3|2887|2873.3|2887.8|2873.5|2885|2871|0
1698311400000|2023-10-26 09:10:00|2889|2875|2889|2875.3|2889|2875.3|2887|2874|0
1698311700000|2023-10-26 09:15:00|2890.5|2876|2890|2876.3|2890.5|2876.3|2889.8|2876|10
1698312000000|2023-10-26 09:20:00|2890.5|2876.5|2890.5|2877.8|2890.5|2877.8|2890.5|2876.5|0
1698312300000|2023-10-26 09:25:00|2892|2878.3|2893|2884|2893|2884|2890|2877.5|26
1698312600000|2023-10-26 09:30:00|2896.5|2884.8|2896.5|2882.3|2896.5|2887|2894.8|2880.5|38
1698312900000|2023-10-26 09:35:00|2892|2880.5|2896|2882|2896.5|2882.5|2892|2879.5|0
1698313200000|2023-10-26 09:40:00||2882.3||2882.3||2885||2882|1
1698313500000|2023-10-26 09:45:00|2895.8|2882|2895.5|2882|2895.8|2882|2895.5|2882|0
1698313800000|2023-10-26 09:50:00|2895|2880.3|2894|2880.3|2895|2880.3|2894|2880.3|20
1698314100000|2023-10-26 09:55:00|2892|2879.5|2891.8|2879.3|2892|2879.5|2891.8|2878.8|0
1698314400000|2023-10-26 10:00:00||2879||2877.8||2879.5||2877.8|0
1698314700000|2023-10-26 10:05:00|2891.5|2877.5|2891.5|2877|2891.5|2877.5|2888|2876.5|0
1698315000000|2023-10-26 10:10:00|2891|2876.5|2891.5|2877.8|2892.5|2878.3|2891|2876.5|1
1698315300000|2023-10-26 10:15:00|2891.8|2878|2890|2876.3|2892.5|2878|2890|2876.3|0
1698315600000|2023-10-26 10:20:00|2890.8|2876.5|2890|2876.5|2891|2876.8|2890|2876|0
1698315900000|2023-10-26 10:25:00|2889.8|2876|2890|2875.8|2890|2876|2889.8|2875.8|0
1698316200000|2023-10-26 10:30:00||2876||2876||2876||2876|0
1698316500000|2023-10-26 10:35:00|2889.8||2889||2889.8||2889||0
1698316800000|2023-10-26 10:40:00|2888.8|2875.5|2889|2875.3|2889|2875.5|2887|2875.3|10
1698317100000|2023-10-26 10:45:00|2887||2887||2889.8||2887||0
1698317400000|2023-10-26 10:50:00|2886|2874|2886|2872.3|2886|2874|2886|2871|22
1698317700000|2023-10-26 10:55:00|2886.3|2871.5|2885.8|2871.5|2886.3|2871.5|2884.5|2870.3|7
1698318000000|2023-10-26 11:00:00|2885|2871.3|2881|2867.3|2885|2871.3|2881|2867.3|3
1698318300000|2023-10-26 11:05:00|2878|2866|2877|2866|2880.3|2866|2877|2866|0
1698318900000|2023-10-26 11:15:00|||||||||1
1698319200000|2023-10-26 11:20:00|2876|2865.3|2876|2862.3|2876|2865.3|2876|2862|7
1698319500000|2023-10-26 11:25:00|2875||2874.8||2876||2872||14
1698319800000|2023-10-26 11:30:00|2874.5|2860.8|2868.8|2852.5|2874.5|2860.8|2862|2849.3|35
1698320100000|2023-10-26 11:35:00|2868.5|2854|2870|2855|2870|2855|2866|2854|4
1698320400000|2023-10-26 11:40:00|2867.8|2855.3|2873|2857|2873|2859|2867.8|2855|10
1698320700000|2023-10-26 11:45:00|2872.8|2856.8|2872|2856.8|2874|2858.5|2872|2856.5|3
1698321000000|2023-10-26 11:50:00|2871.8|2857.8|2867.5|2850|2872|2857.8|2862.3|2848|14
1698321300000|2023-10-26 11:55:00|2867|2850.5|2867|2851|2868|2851|2866.8|2850.5|0
1698321600000|2023-10-26 12:00:00|2866.8||2865.5||2867||2865.5||0
1698321900000|2023-10-26 12:05:00|2865.8|2848.8|2867.8|2850.8|2867.8|2850.8|2856.8|2847|27
1698322200000|2023-10-26 12:10:00|2867.3|2850.5|2864.3|2850.5|2867.8|2850.5|2864.3|2850.3|0
1698322500000|2023-10-26 12:15:00|2864.8|2850|2865|2854.5|2865|2854.5|2858.8|2850|4
1698322800000|2023-10-26 12:20:00|2866|2856.3|2862|2850.5|2869|2856.3|2862|2850.5|5
1698323100000|2023-10-26 12:25:00|2867|2851|2870.5|2855|2870.5|2858|2867|2850.5|1
1698323400000|2023-10-26 12:30:00|2870.3|2855.3|2872.5|2857|2872.5|2857|2869.5|2855|0
1698323700000|2023-10-26 12:35:00|2872.3|2857.3|2874.3|2857.8|2874.3|2859|2871.8|2856.5|0
1698324000000|2023-10-26 12:40:00|2874.5|2858.8|2874.5|2864|2875|2864|2874.3|2857.5|2
1698324300000|2023-10-26 12:45:00|2876.8|2868|2882|2870|2882|2872|2876.8|2864|40
1698324600000|2023-10-26 12:50:00|2885|2876.3|2892|2879|2893.5|2879|2885|2870|96
1698324900000|2023-10-26 12:55:00|2895|2880.5|2891.8|2881.3|2896.8|2884|2891.8|2879.3|52
1698325200000|2023-10-26 13:00:00|2893.5|2882|2893.5|2882|2893.5|2882|2890|2882|2
1698325500000|2023-10-26 13:05:00|2889|2881|2890|2879|2893.5|2881|2889|2878.8|5
1698325800000|2023-10-26 13:10:00|2889||2889||2889||2889||0
1698326100000|2023-10-26 13:15:00|2890|2880|2891|2879|2892|2880|2890|2878|10
1698326400000|2023-10-26 13:20:00|2891.8|2879.3|2896.5|2884.3|2896.5|2884.3|2891.8|2879.3|7
1698326700000|2023-10-26 13:25:00|2897|2884.5|2897|2885|2900.3|2888.3|2896|2884.3|6
1698327000000|2023-10-26 13:30:00|2899.5|2885.3|2896.8|2884|2899.5|2886|2896|2884|24
1698327300000|2023-10-26 13:35:00|2896.5|2881|2895.5|2881.5|2897|2882.8|2895.5|2879|12
1698327600000|2023-10-26 13:40:00|2895|2881.3|2902|2889.8|2902|2889.8|2895|2881.3|0
1698327900000|2023-10-26 13:45:00|2903.5|2890|2900|2887.8|2903.5|2891|2898|2885.8|11
1698328200000|2023-10-26 13:50:00|2899.8|2888|2899.3|2884.8|2899.8|2888|2899|2883|30
1698328500000|2023-10-26 13:55:00|2899|2884.5|2896.5|2874|2899.5|2884.5|2890|2874|41
1698328800000|2023-10-26 14:00:00|2896.3||2895||2896.3||2895||0
1698329100000|2023-10-26 14:05:00|2894||2888||2894||2888||0
1698329400000|2023-10-26 14:10:00|2887||2887||2887||2887||3
1698329700000|2023-10-26 14:15:00|2888|2874.3|2891.8|2880|2891.8|2880|2888|2874.3|9
1698390900000|2023-10-27 07:15:00|2891.8|2880|2891.8|2880|2891.8|2880|2891.8|2880|0
1698392100000|2023-10-27 07:35:00|2892|2874|2899.8|2874|2899.8|2874|2892|2874|0
1698392400000|2023-10-27 07:40:00|2891.5|2873.5|2900|2872|2902|2875.8|2885|2870.5|41
1698392700000|2023-10-27 07:45:00|2895.3|2877.3|2898.8|2882.5|2900|2884.8|2890.8|2872|5
1698393000000|2023-10-27 07:50:00|2899|2884.3|2897|2886|2900|2886|2897|2884.3|10
1698393300000|2023-10-27 07:55:00|2899|2886.3|2896.8|2882.5|2901|2889|2896.8|2882.5|44
1698393600000|2023-10-27 08:00:00|2897|2882.3|2892|2879|2897|2883.5|2892|2877.8|60
1698393900000|2023-10-27 08:05:00|2894|2876.5|2895.8|2881.5|2895.8|2881.5|2894|2875.3|20
1698394200000|2023-10-27 08:10:00|2896.5|2882|2900|2886.5|2900.8|2890|2896.3|2882|70
1698394500000|2023-10-27 08:15:00|2899.8|2884|2898.5|2884.3|2899.8|2884.3|2895.8|2882.5|70
1698394800000|2023-10-27 08:20:00|2899.3|2888|2916.5|2891.5|2930|2904.5|2896.5|2885|88
1698395100000|2023-10-27 08:25:00|2912|2891.8|2907.5|2892|2916.5|2902.3|2905.5|2891|36
1698395400000|2023-10-27 08:30:00|2907|2892.3|2907.8|2893.8|2910|2895.8|2907|2892|2
1698395700000|2023-10-27 08:35:00|2907|2894|2908.8|2895.8|2909|2898.8|2905|2892|102
1698396000000|2023-10-27 08:40:00|2908|2896|2912|2901.5|2912|2901.8|2906.5|2896|27
1698396300000|2023-10-27 08:45:00|2915|2902|2919|2903.8|2921.5|2907.8|2915|2901.5|41
1698396600000|2023-10-27 08:50:00|2918.8|2903.5|2914|2897|2918.8|2903.5|2913.3|2896.8|0
1698396900000|2023-10-27 08:55:00|2913.8|2896.3|2908.8|2896|2913.8|2900.8|2908.8|2894|26
1698397200000|2023-10-27 09:00:00|2909|2897|2910|2899|2912|2899|2909|2896|14
1698397500000|2023-10-27 09:05:00|2912|2898.3|2911|2894.3|2912|2898.3|2911|2894.3|25
1698397800000|2023-10-27 09:10:00|2911.3|2894|2904.4|2890.7|2911.3|2894.3|2904|2890.7|0
1698398100000|2023-10-27 09:15:00|2904.7|2890.9|2904.7|2890.7|2904.7|2890.9|2904.7|2890.7|0
1698398400000|2023-10-27 09:20:00|2902.4|2890.4|2902.4|2888.7|2902.4|2890.4|2902.4|2888.7|2
1698398700000|2023-10-27 09:25:00|2902.2|2888.9|2898.4|2888.4|2902.2|2888.9|2898.4|2887.7|0
1698399000000|2023-10-27 09:30:00|2898.2|2884.4|2893.4|2877.7|2901.4|2884.7|2886.2|2861.4|53
1698399300000|2023-10-27 09:35:00|2892.9|2877.9|2892.9|2876.9|2893.4|2877.9|2891.7|2875.9|0
1698399600000|2023-10-27 09:40:00|2892.2|2877.2|2892.9|2876.2|2892.9|2877.2|2891.7|2875.7|0
1698399900000|2023-10-27 09:45:00||2876.4||2879.9||2879.9||2876.2|0
1698400200000|2023-10-27 09:50:00|2892.4|2880.4|2892.4|2880.4|2892.4|2880.4|2892.4|2880.4|7
1698400500000|2023-10-27 09:55:00|2893.4|2880.7|2896.2|2881.4|2897.4|2881.4|2893.4|2880.4|37
1698400800000|2023-10-27 10:00:00|2896.4|2881.7|2897.7|2882.2|2898.7|2882.2|2896.2|2880.9|0
1698401100000|2023-10-27 10:05:00|2897.4|2881.9|2896.2|2880.4|2897.4|2881.9|2895.2|2879.9|0
1698401400000|2023-10-27 10:10:00|2895.9|2879.9|2895.4|2879.9|2895.9|2880.4|2895.2|2879.9|0
1698401700000|2023-10-27 10:15:00|2895.7|2880.2|2897.9|2882.4|2897.9|2882.4|2895.7|2879.9|0
1698402000000|2023-10-27 10:20:00|2898.2|2882.7|2899.4|2883.7|2900.2|2888.4|2898.2|2882.7|0
1698402300000|2023-10-27 10:25:00|2899.7|2883.9|2901.4|2885.4|2902.2|2892.4|2899.2|2882.9|5
1698402600000|2023-10-27 10:30:00|2900.7|2885.7|2893.4|2880.2|2900.7|2885.9|2893.4|2880.2|0
1698402900000|2023-10-27 10:35:00|2893.7|2880.7|2893.2|2879.2|2893.9|2880.7|2892.9|2878.9|27
1698403200000|2023-10-27 10:40:00|2891.4|2877.4|2888.7|2875.4|2891.9|2878.4|2884.7|2870.7|50
1698403500000|2023-10-27 10:45:00|2887.7|2875.7|2885.7|2875.7|2887.7|2876.4|2885.7|2875.7|0
1698403800000|2023-10-27 10:50:00|2887.2|2873.4|2885.7|2875.7|2888.9|2875.7|2884.7|2871.4|10
1698404100000|2023-10-27 10:55:00|2885.4|2875.9|2885.2|2871.2|2885.7|2875.9|2884.9|2871.2|6
1698404400000|2023-10-27 11:00:00|2884.9|2868.2|2876.4|2860.7|2884.9|2868.2|2873.4|2858.9|21
1698404700000|2023-10-27 11:05:00|2879.4|2862.7|2881.9|2867.4|2884.4|2870.4|2878.4|2860.7|3
1698405000000|2023-10-27 11:10:00|2882.2|2864.9|2878.4|2865.4|2882.2|2865.9|2873.4|2863.9|10
1698405300000|2023-10-27 11:15:00||2865.7||2866.9||2866.9||2865.7|0
1698405600000|2023-10-27 11:20:00|2881.2|2866.4|2881.4|2867.4|2882.9|2867.7|2881.2|2866.2|0
1698405900000|2023-10-27 11:25:00|2882.2|2868.7|2880.2|2866.4|2882.2|2868.7|2879.7|2865.4|0
1698406200000|2023-10-27 11:30:00|2883.2|2870.4|2882.2|2866.4|2883.9|2870.4|2880.4|2866.2|0
1698406500000|2023-10-27 11:35:00|2883.2|2866.7|2876.7|2865.4|2883.2|2867.4|2876.7|2861.4|11
1698406800000|2023-10-27 11:40:00|2875.9|2860.4|2874.4|2858.9|2875.9|2860.4|2871.7|2856.4|1
1698407100000|2023-10-27 11:45:00|2873.9|2858.7|2873.9|2859.2|2874.2|2859.2|2872.2|2858.4|40
1698407400000|2023-10-27 11:50:00|2873.4|2858.9|2873.4|2858.7|2885.4|2868.9|2873.4|2858.7|74
1698407700000|2023-10-27 11:55:00|2870.9|2855.9|2873.2|2859.2|2873.4|2864.4|2870.9|2855.4|21
1698408000000|2023-10-27 12:00:00|2872.9|2859.4|2870.2|2856.4|2872.9|2859.4|2870.2|2856.4|1
1698408300000|2023-10-27 12:05:00|2870.7|2858.2|2871.9|2857.9|2872.9|2858.4|2870.2|2857.9|0
1698408600000|2023-10-27 12:10:00|2872.9|2858.7|2874.4|2860.7|2875.2|2860.9|2872.2|2858.4|40
1698408900000|2023-10-27 12:15:00|2876.4|2862.2|2876.2|2862.2|2876.4|2862.2|2876.2|2862.2|1
1698409200000|2023-10-27 12:20:00|2875.9|2860.4|2873.4|2860.9|2875.9|2860.9|2873.4|2860.4|0
1698409500000|2023-10-27 12:25:00|2874.2|2860.7|2874.2|2862.4|2874.2|2862.4|2874.2|2860.7|0
1698409800000|2023-10-27 12:30:00|2875.2|2862.7|2876.4|2863.4|2876.4|2863.4|2874.4|2862.7|1
1698410100000|2023-10-27 12:35:00|2875.9|2862.7|2876.7|2862.7|2876.7|2862.7|2875.4|2862.7|0
1698410400000|2023-10-27 12:40:00|2876.4|2862.9|2877.4|2863.2|2877.4|2863.2|2875.7|2862.9|0
1698410700000|2023-10-27 12:45:00|2878.4|2863.9|2878.4|2863.9|2878.4|2863.9|2878.4|2863.9|0
1698411000000|2023-10-27 12:50:00|2877.4|2863.7|2877.4|2863.7|2877.4|2864.2|2877.4|2863.7|0
1698411300000|2023-10-27 12:55:00|2878.4|2863.9|2878.2|2865.4|2878.4|2865.4|2878.2|2863.9|0
1698411600000|2023-10-27 13:00:00|2877.4|2865.7|2878.2|2865.7|2878.2|2865.7|2877.4|2865.7|0
1698411900000|2023-10-27 13:05:00|2878.4|2866.2|2882.2|2870.4|2883.4|2870.4|2878.4|2866.2|2
1698412200000|2023-10-27 13:10:00|2883.4|2871.4|2883.4|2870.4|2885.4|2873.9|2881.9|2868.2|51
1698412500000|2023-10-27 13:15:00|2883.2|2870.9|2883.4|2870.4|2884.4|2871.4|2880.9|2866.9|41
1698412800000|2023-10-27 13:20:00|2886.2|2870.7|2887.4|2874.4|2887.4|2874.4|2886.2|2869.7|0
1698413100000|2023-10-27 13:25:00|2886.4|2874.7|2890.9|2876.7|2890.9|2877.2|2886.4|2874.7|10
1698413400000|2023-10-27 13:30:00|2891.2|2876.9|2890.9|2877.2|2891.9|2877.4|2888.4|2875.4|0
1698413700000|2023-10-27 13:35:00|2891.2|2876.7|2888.2|2874.4|2891.2|2876.7|2887.4|2872.9|22
1698414000000|2023-10-27 13:40:00|2887.4|2874.7|2881.9|2871.7|2887.4|2875.4|2881.9|2871.7|0
1698414300000|2023-10-27 13:45:00|2886.4|2871.4|2886.2|2873.9|2886.4|2873.9|2886.2|2871.4|1
1698414600000|2023-10-27 13:50:00|2885.9|2872.9|2885.4|2872.4|2885.9|2872.9|2885.4|2871.9|0
1698414900000|2023-10-27 13:55:00|2885.2|2872.7|2883.4|2872.7|2885.4|2872.7|2883.4|2872.4|4
1698415200000|2023-10-27 14:00:00||2872.4||2866.4||2872.4||2866.4|1
1698415500000|2023-10-27 14:05:00|2883.2||2882.7||2883.2||2882.7||0
1698415800000|2023-10-27 14:10:00|2882.4|2865.4|2880.4|2862.4|2882.4|2865.4|2880.4|2861.4|0
1698416100000|2023-10-27 14:15:00|2882.4|2862.9|2883.2|2863.7|2883.4|2863.7|2882.4|2862.9|14
1698653700000|2023-10-30 08:15:00|2883.2|2863.7|2903.4|2868.4|2903.4|2868.4|2883.2|2863.7|0
1698654000000|2023-10-30 08:20:00|2902.9|2869.4|2902.7|2869.4|2902.9|2869.4|2902.7|2869.4|0
1698654300000|2023-10-30 08:25:00|2902.4|2875.4|2902.4|2880.4|2902.4|2880.4|2902.4|2875.4|0
1698654600000|2023-10-30 08:30:00|2902.2|2882.4|2892.4|2880.4|2902.2|2883.4|2892.4|2869.4|1
1698654900000|2023-10-30 08:35:00|2891.4|2879.4|2892.4|2878.4|2892.4|2879.4|2888.2|2778.4|4
1698655200000|2023-10-30 08:40:00|2892.2|2872.4|2887.2|2872.4|2892.4|2872.4|2887.2|2872.4|7
1698655500000|2023-10-30 08:45:00|2886.9|2872.7|2882.7|2870.4|2887.4|2872.9|2882.7|2869.7|10
1698655800000|2023-10-30 08:50:00|2881.9|2870.2|2883.4|2871.4|2888.4|2874.4|2878.7|2868.4|40
1698656100000|2023-10-30 08:55:00|2885.4|2871.2|2884.4|2871.2|2885.4|2871.4|2884.4|2869.7|1
1698656400000|2023-10-30 09:00:00|2885.4|2872.2|2888.4|2875.7|2890.7|2877.4|2885.4|2871.2|43
1698656700000|2023-10-30 09:05:00|2892.4|2875.9|2898.2|2885.9|2898.4|2885.9|2892.4|2875.9|4
1698657000000|2023-10-30 09:10:00|2898.4|2886.2|2899.4|2886.4|2900.9|2886.4|2898.4|2885.9|3
1698657300000|2023-10-30 09:15:00|2898.4|2885.9|2898.4|2885.9|2898.4|2887.7|2898.4|2885.9|3
1698657600000|2023-10-30 09:20:00|2899.7|2884.4|2898.4|2885.4|2899.7|2886.4|2898.4|2884.4|27
1698657900000|2023-10-30 09:25:00|2900.4|2886.2|2898.4|2885.4|2900.4|2886.2|2898.4|2885.4|0
1698658200000|2023-10-30 09:30:00||2884.9||2882.9||2884.9||2882.7|0
1698658500000|2023-10-30 09:35:00||2883.2||2883.2||2883.4||2883.2|3
1698658800000|2023-10-30 09:40:00|2897.9|2883.4|2897.9|2882.9|2898.4|2883.4|2897.7|2882.9|0
1698659100000|2023-10-30 09:45:00|2898.2|2883.2|2893.4|2882.4|2898.4|2883.2|2893.4|2881.2|0
1698659400000|2023-10-30 09:50:00|||||||||1
1698659700000|2023-10-30 09:55:00|2898.4|2883.4|2893.4|2878.2|2899.7|2883.4|2893.4|2878.2|11
1698660000000|2023-10-30 10:00:00|2893.2|2877.7|2891.2|2875.7|2893.4|2877.7|2889.4|2875.7|0
1698660300000|2023-10-30 10:05:00|2891.4|2875.2|2892.4|2875.9|2892.4|2875.9|2890.4|2874.7|0
1698660600000|2023-10-30 10:10:00|2892.7|2876.2|2892.4|2874.9|2893.2|2876.4|2892.2|2874.9|0
1698660900000|2023-10-30 10:15:00|2892.7|2875.2|2891.9|2874.4|2892.9|2875.2|2891.7|2874.4|0
1698661200000|2023-10-30 10:20:00|2891.4|2873.4|2890.7|2873.2|2891.7|2873.9|2888.9|2872.7|0
1698661500000|2023-10-30 10:25:00|2890.9|2873.4|2891.7|2875.2|2892.7|2875.9|2890.9|2873.4|0
1698661800000|2023-10-30 10:30:00|2892.2|2876.4|2893.9|2876.4|2893.9|2876.7|2892.2|2876.2|0
1698662100000|2023-10-30 10:35:00|2893.7|2876.7|2893.7|2876.2|2894.7|2877.2|2892.7|2876.2|0
1698662400000|2023-10-30 10:40:00|2893.9|2876.4|2894.7|2877.7|2894.7|2877.7|2893.7|2876.2|0
1698662700000|2023-10-30 10:45:00|2895.2|2877.4|2899.2|2881.9|2899.2|2881.9|2895.2|2877.4|0
1698663000000|2023-10-30 10:50:00|2898.9|2881.7|2897.7|2880.7|2899.2|2881.7|2897.7|2880.7|0
1698663300000|2023-10-30 10:55:00|2897.4|2880.9|2898.4|2881.2|2898.9|2881.7|2897.4|2880.7|0
1698663600000|2023-10-30 11:00:00|2898.2|2881.4|2895.7|2879.7|2898.4|2881.4|2895.7|2878.7|0
1698663900000|2023-10-30 11:05:00|2896.2|2879.9|2898.4|2885.2|2898.7|2885.2|2896.2|2879.7|2
1698664200000|2023-10-30 11:10:00|2898.2||2897.9||2898.2||2897.9||0
1698664500000|2023-10-30 11:15:00|2897.4||2896.9||2897.4||2896.9||1
1698665100000|2023-10-30 11:25:00|2896.7||2896.9||2896.9||2896.7||0
1698665400000|2023-10-30 11:30:00|2896.7||2896.7||2896.7||2896.7||0
1698665700000|2023-10-30 11:35:00|2896.9|2879.7|2894.7|2880.7|2896.9|2880.7|2894.4|2878.9|1
1698666000000|2023-10-30 11:40:00|2894.4||2895.4||2895.9||2893.9||0
1698666300000|2023-10-30 11:45:00|2895.9||2895.4||2896.4||2895.4||0
1698666600000|2023-10-30 11:50:00|2895.2||2895.9||2896.7||2894.9||0
1698666900000|2023-10-30 11:55:00|2896.7|2882.4|2897.4|2882.7|2897.9|2885.4|2896.7|2880.7|0
1698667200000|2023-10-30 12:00:00|2897.7||2894.7||2897.7||2894.4||0
1698667500000|2023-10-30 12:05:00|2894.4|2880.7|2891.4|2878.2|2894.4|2880.7|2891.4|2875.9|3
1698667800000|2023-10-30 12:10:00|2891.2|2877.9|2890.2|2873.7|2891.2|2877.9|2888.4|2873.7|14
1698668100000|2023-10-30 12:15:00|2889.9|2873.9|2888.4|2875.4|2889.9|2875.4|2888.4|2873.9|0
1698668400000|2023-10-30 12:20:00|2890.9|2874.9|2891.4|2874.9|2891.4|2875.2|2890.9|2874.9|0
1698668700000|2023-10-30 12:25:00|2891.2|2874.7|2890.9|2873.7|2891.2|2874.7|2890.9|2873.7|0
1698669000000|2023-10-30 12:30:00|2890.7|2873.9|2891.4|2874.9|2891.4|2875.7|2890.7|2873.9|0
1698669300000|2023-10-30 12:35:00|2891.2|2875.2|2889.4|2873.4|2891.4|2875.2|2889.4|2873.4|0
1698669600000|2023-10-30 12:40:00|2889.2|2873.7|2889.2|2873.7|2889.2|2873.7|2889.2|2873.2|0
1698669900000|2023-10-30 12:45:00||2873.4||2873.7||2873.7||2873.4|0
1698670200000|2023-10-30 12:50:00|2888.9|2873.4|2888.7|2872.7|2888.9|2873.4|2888.7|2872.4|0
1698670500000|2023-10-30 12:55:00|2888.4|2872.4|2888.7|2872.9|2889.2|2879.4|2887.9|2871.7|10
1698670800000|2023-10-30 13:00:00|2888.9|2873.2|2889.7|2874.2|2889.7|2874.2|2888.9|2873.2|0
1698671100000|2023-10-30 13:05:00|2889.4|2873.9|2888.2|2871.9|2889.4|2873.9|2888.2|2871.9|0
1698671400000|2023-10-30 13:10:00|2887.7|2871.7|2888.4|2873.2|2888.4|2873.2|2887.4|2871.2|0
1698671700000|2023-10-30 13:15:00|2888.7|2872.9|2889.2|2873.4|2889.2|2873.7|2888.7|2872.9|0
1698672000000|2023-10-30 13:20:00|2889.4|2873.9|2890.4|2874.4|2890.4|2874.9|2887.9|2871.9|41
1698672300000|2023-10-30 13:25:00|2891.4|2874.9|2890.9|2876.2|2891.4|2876.7|2890.9|2874.9|0
1698672600000|2023-10-30 13:30:00|2890.4|2875.4|2890.9|2876.4|2890.9|2876.7|2890.4|2875.2|0
1698672900000|2023-10-30 13:35:00|2891.9|2877.4|2892.9|2880.4|2892.9|2880.4|2891.9|2877.4|1
1698673200000|2023-10-30 13:40:00|2892.4|2878.4|2892.9|2878.2|2892.9|2878.7|2892.4|2877.4|0
1698673500000|2023-10-30 13:45:00||2877.7||2877.4||2878.2||2877.4|0
1698673800000|2023-10-30 13:50:00|2892.7|2877.7|2890.7|2877.4|2892.7|2877.7|2890.7|2877.4|0
1698674100000|2023-10-30 13:55:00|2890.4|2876.4|2885.2|2872.9|2890.4|2876.4|2884.9|2872.9|16
1698674400000|2023-10-30 14:00:00|2885.4|2873.2|2889.7|2873.4|2889.7|2873.4|2885.4|2872.9|0
1698674700000|2023-10-30 14:05:00|2889.9|2873.7|2888.4|2875.2|2891.4|2875.4|2888.4|2873.7|0
1698675000000|2023-10-30 14:10:00|2890.4|2874.7|2888.4|2876.7|2891.4|2876.9|2888.4|2874.7|50
1698675300000|2023-10-30 14:15:00|2890.4|2877.4|2887.4|2875.4|2891.4|2878.4|2887.4|2875.2|9
1698675600000|2023-10-30 14:20:00|2887.7|2874.4|2890.4|2874.9|2890.4|2874.9|2887.7|2874.4|0
1698675900000|2023-10-30 14:25:00|2891.2|2875.4|2891.9|2878.4|2891.9|2878.4|2890.9|2875.4|0
1698676200000|2023-10-30 14:30:00|2891.4|2878.9|2893.4|2880.4|2893.4|2880.4|2891.4|2878.2|26
1698676500000|2023-10-30 14:35:00|2892.4|2879.9|2893.2|2879.9|2893.2|2879.9|2892.4|2879.9|0
1698676800000|2023-10-30 14:40:00|2892.9|2879.2|2892.9|2878.9|2892.9|2879.7|2892.9|2878.9|0
1698677100000|2023-10-30 14:45:00|2893.2|2879.2|2893.4|2880.4|2893.4|2880.4|2892.9|2878.7|0
1698677400000|2023-10-30 14:50:00||2880.7||2880.7||2880.7||2880.7|0
1698677700000|2023-10-30 14:55:00|2893.2|2880.9|2893.4|2880.4|2893.4|2880.9|2893.2|2880.4|4
1698678000000|2023-10-30 15:00:00|2893.6|2880.6|2898.4|2885.7|2898.4|2885.7|2893.6|2880.6|0
1698678600000|2023-10-30 15:10:00||2868.4||2882.2||2882.2||2868.4|1
1698678900000|2023-10-30 15:15:00|2902.4|2884.7|2902.4|2890.4|2902.4|2890.7|2901.9|2884.7|6
1698740100000|2023-10-31 08:15:00|2902.4|2890.4|2902.4|2890.4|2902.4|2890.4|2902.4|2890.4|0
1698741300000|2023-10-31 08:35:00|2913.4|2900.4|2912.9|2900.4|2913.4|2900.4|2908.4|2876.4|3
1698741600000|2023-10-31 08:40:00|2913.4|2900.7|2918.2|2905.4|2918.4|2910.2|2912.7|2900.7|46
1698741900000|2023-10-31 08:45:00|2918.4|2910.9|2918.2|2906.7|2921.9|2910.9|2915.2|2905.4|158
1698742200000|2023-10-31 08:50:00|2918.4|2906.9|2917.4|2907.2|2921.7|2907.2|2917.4|2906.9|1
1698742500000|2023-10-31 08:55:00|2918.2|2908.4|2920.4|2910.4|2921.4|2910.4|2918.2|2908.4|13
1698742800000|2023-10-31 09:00:00|2921.4|2908.4|2922.4|2908.7|2922.4|2909.2|2921.4|2908.4|0
1698743100000|2023-10-31 09:05:00||2910.4||2908.4||2910.4||2908.4|1
1698743400000|2023-10-31 09:10:00|2922.2|2907.2|2921.4|2908.4|2922.2|2908.4|2919.4|2907.2|2
1698743700000|2023-10-31 09:15:00|2922.4|2909.4|2923.2|2909.2|2923.2|2910.2|2922.4|2909.2|17
1698744000000|2023-10-31 09:20:00|2922.9|2909.9|2922.4|2909.9|2922.9|2910.2|2922.4|2908.2|0
1698744300000|2023-10-31 09:25:00|2921.4|2910.9|2920.9|2909.9|2921.4|2910.9|2919.4|2909.9|1
1698744600000|2023-10-31 09:30:00|2922.4||2922.9||2922.9||2922.4||2
1698744900000|2023-10-31 09:35:00|2923.4|2910.4|2923.4|2911.4|2923.4|2911.4|2923.4|2910.4|0
1698745500000|2023-10-31 09:45:00|2922.4||2922.4||2922.4||2922.4||1
1698745800000|2023-10-31 09:50:00|2922.2|2910.7|2921.9|2910.4|2922.2|2913.4|2921.9|2910.4|6
1698746100000|2023-10-31 09:55:00|2921.7||2921.4||2921.7||2921.2||3
1698746700000|2023-10-31 10:05:00|2921.9||2920.4||2923.4||2920.4||0
1698747000000|2023-10-31 10:10:00||2909.9||2909.9||2909.9||2909.9|2
1698747600000|2023-10-31 10:20:00|2922.2||2922.2||2922.2||2922.2||0
1698747900000|2023-10-31 10:25:00|2921.9||2921.7||2921.9||2921.7||0
1698748200000|2023-10-31 10:30:00|2921.4|2909.4|2918.9|2908.2|2921.4|2909.4|2918.9|2908.2|8
1698748500000|2023-10-31 10:35:00|2918.4|2908.4|2918.4|2906.4|2918.4|2908.4|2918.4|2906.4|12
1698748800000|2023-10-31 10:40:00||2904.9||2905.4||2905.4||2904.7|2
1698749100000|2023-10-31 10:45:00|2918.2|2903.4|2917.4|2904.7|2918.4|2904.7|2917.4|2903.2|0
1698749400000|2023-10-31 10:50:00|2918.4|2904.9|2918.4|2905.2|2918.4|2905.2|2918.4|2904.9|0
1698749700000|2023-10-31 10:55:00|2918.2|2904.7|2918.2|2902.9|2918.2|2904.7|2918.2|2902.4|0
1698750000000|2023-10-31 11:00:00||2903.2||2903.2||2903.2||2903.2|0
1698750300000|2023-10-31 11:05:00|2917.9|2903.4|2917.9|2903.4|2917.9|2903.4|2917.9|2903.4|0
1698750600000|2023-10-31 11:10:00|2917.7|2903.2|2917.4|2903.4|2917.7|2903.4|2917.4|2903.2|0
1698750900000|2023-10-31 11:15:00||2909.2||2903.2||2909.2||2903.2|0
1698751200000|2023-10-31 11:20:00||2903.4||2903.4||2903.4||2903.4|0
1698751500000|2023-10-31 11:25:00|2918.9|2903.7|2918.9|2904.4|2918.9|2904.4|2918.7|2903.4|0
1698751800000|2023-10-31 11:30:00||2910.4||2905.2||2910.4||2905.2|0
1698752100000|2023-10-31 11:35:00|2918.7|2904.9|2916.9|2903.2|2920.4|2911.4|2916.7|2903.2|13
1698752400000|2023-10-31 11:40:00|2916.7|2902.2|2916.7|2901.4|2916.9|2902.4|2915.9|2901.4|1
1698752700000|2023-10-31 11:45:00|2916.9|2901.7|2915.4|2898.9|2917.2|2901.7|2915.4|2898.9|4
1698753000000|2023-10-31 11:50:00|2915.2|2898.7|2914.4|2899.9|2915.4|2899.9|2914.4|2897.4|0
1698753300000|2023-10-31 11:55:00|2911.4|2900.2|2911.4|2900.4|2911.4|2901.4|2911.4|2900.2|2
1698753600000|2023-10-31 12:00:00|2910.4|2899.9|2914.4|2899.9|2914.4|2899.9|2909.4|2899.9|18
1698754200000|2023-10-31 12:10:00||2900.2||2901.2||2901.2||2900.2|0
1698754500000|2023-10-31 12:15:00||2901.7||2901.4||2901.7||2900.7|0
1698754800000|2023-10-31 12:20:00||2900.7||2901.2||2901.2||2900.2|0
1698755100000|2023-10-31 12:25:00|2915.4|2901.4|2917.9|2901.7|2919.2|2902.2|2914.4|2901.4|0
1698755400000|2023-10-31 12:30:00|2918.2|2902.2|2914.4|2899.9|2918.4|2902.7|2914.4|2899.9|0
1698756000000|2023-10-31 12:40:00||2900.2||2899.9||2900.4||2899.9|0
1698756300000|2023-10-31 12:45:00||2898.9||2899.4||2899.4||2898.7|0
1698756600000|2023-10-31 12:50:00||2899.9||2901.7||2901.7||2899.9|0
1698756900000|2023-10-31 12:55:00||2901.9||2902.9||2903.7||2901.7|0
1698757200000|2023-10-31 13:00:00||2902.4||2903.2||2903.4||2902.2|0
1698757500000|2023-10-31 13:05:00||2902.4||2900.2||2902.4||2900.2|0
1698757800000|2023-10-31 13:10:00|2914.2|2899.9|2912.2|2896.2|2914.2|2900.9|2912.2|2895.9|0
1698758100000|2023-10-31 13:15:00|2909.9|2896.4|2909.4|2896.4|2909.9|2897.2|2908.9|2896.4|6
1698758400000|2023-10-31 13:20:00|2912.9|2896.9|2914.4|2899.7|2914.4|2900.2|2912.9|2896.9|2
1698758700000|2023-10-31 13:25:00|2914.2|2898.4|2912.9|2896.9|2914.2|2898.4|2912.9|2896.9|0
1698759000000|2023-10-31 13:30:00|2912.7|2896.7|2911.2|2895.4|2912.7|2896.7|2911.2|2895.2|0
1698759300000|2023-10-31 13:35:00|2910.4|2894.2|2909.4|2894.4|2910.4|2894.4|2909.4|2893.9|0
1698759600000|2023-10-31 13:40:00||2894.7||2893.7||2894.7||2893.7|0
1698759900000|2023-10-31 13:45:00|2909.2|2893.4|2909.4|2896.4|2909.4|2896.4|2908.2|2892.2|0
1698760200000|2023-10-31 13:50:00||2896.2||2896.4||2896.7||2895.7|0
1698760500000|2023-10-31 13:55:00|2910.9|2896.7|2912.7|2896.9|2912.7|2897.2|2910.9|2895.7|0
1698760800000|2023-10-31 14:00:00|2912.4|2896.7|2912.2|2897.2|2913.2|2897.9|2912.2|2896.7|0
1698761100000|2023-10-31 14:05:00|2912.4|2897.4|2913.2|2898.4|2913.2|2898.4|2910.2|2896.2|0
1698761400000|2023-10-31 14:10:00|2913.4|2898.7|2914.4|2901.4|2914.4|2901.4|2913.2|2898.7|0
1698761700000|2023-10-31 14:15:00|2915.9||2914.4||2916.4||2914.4||0
1698762300000|2023-10-31 14:25:00|2916.9|2901.7|2914.2|2900.4|2916.9|2901.7|2914.2|2900.4|10
1698762600000|2023-10-31 14:30:00|2914.4|2901.7|2914.4|2901.7|2916.4|2904.4|2914.4|2901.4|57
1698762900000|2023-10-31 14:35:00|2916.4|2903.4|2914.4|2901.4|2916.4|2905.4|2914.4|2901.4|2
1698763200000|2023-10-31 14:40:00|2913.9|2902.2|2914.4|2903.4|2914.4|2903.4|2913.9|2902.2|10
1698763500000|2023-10-31 14:45:00|2914.2|2900.9|2913.4|2900.7|2914.2|2900.9|2913.4|2900.7|2
1698763800000|2023-10-31 14:50:00|2913.2|2900.9|2913.2|2901.4|2913.2|2903.4|2913.2|2900.9|4
1698764100000|2023-10-31 14:55:00|2913.4|2901.7|2913.4|2901.4|2913.4|2901.7|2913.4|2901.4|2
1698764400000|2023-10-31 15:00:00|2912.4|2900.4|2912.4|2892.4|2912.4|2900.4|2912.4|2892.4|2
1698764700000|2023-10-31 15:05:00|2911.4|2893.4|2910.4|2896.4|2911.4|2896.4|2910.4|2893.4|0
1698765000000|2023-10-31 15:10:00|2909.4||2909.4||2909.4||2907.4||15
1698826500000|2023-11-01 08:15:00|2909.4|2896.4|2909.4|2896.4|2909.4|2896.4|2909.4|2896.4|0
1698827100000|2023-11-01 08:25:00|2924.4|2894.4|2924.4|2894.4|2937.7|2894.4|2924.4|2894.4|0
1698827400000|2023-11-01 08:30:00|2927.4|2895.4|2932.4|2899.4|2937.7|2899.4|2927.4|2895.4|1
1698827700000|2023-11-01 08:35:00|2928.4||2936.4||2936.4||2928.4||0
1698828000000|2023-11-01 08:40:00|2934.4|2906.4|2929.4|2912.9|2934.4|2916.4|2920.4|2906.4|2
1698828300000|2023-11-01 08:45:00|2930.2|2911.2|2924|2908.3|2930.2|2911.2|2920.9|2908.3|5
1698828600000|2023-11-01 08:50:00|2925.5|2908.8|2924.8|2909.3|2925.5|2910.3|2924.5|2908.8|0
1698828900000|2023-11-01 08:55:00|2925.3|2908.8|2921.8|2908.5|2925.3|2908.8|2921.5|2908.3|0
1698829200000|2023-11-01 09:00:00|2921|2908.3|2917.8|2903.5|2921|2908.5|2915|2903.3|16
1698829500000|2023-11-01 09:05:00|2917.5||2914||2917.5||2914||0
1698829800000|2023-11-01 09:10:00|2915.3|2903.8|2915.3|2904.5|2915.3|2904.5|2915.3|2903.8|1
1698830100000|2023-11-01 09:15:00|2915|2904.3|2915.3|2904.3|2915.3|2904.3|2914.3|2904.3|1
1698830400000|2023-11-01 09:20:00|2915|2902|2905|2895.3|2915|2902|2905|2895.3|5
1698830700000|2023-11-01 09:25:00|2903|2894.8|2908.3|2892.8|2909.8|2895|2903|2892|2
1698831000000|2023-11-01 09:30:00|2908|2891.8|2906.3|2890.3|2908.3|2897|2906.3|2890.3|1
1698831300000|2023-11-01 09:35:00|2906.5|2898|2905.3|2889.8|2906.8|2898|2905|2889.8|0
1698831600000|2023-11-01 09:40:00|2905.5|2890.8|2904.8|2889.8|2906|2890.8|2904.5|2889.8|0
1698831900000|2023-11-01 09:45:00|2905.5|2890|2906|2890|2907|2890|2905|2890|0
1698832200000|2023-11-01 09:50:00|2905.8|2891.3|2906.5|2890.3|2906.8|2891.3|2905.5|2890.3|0
1698832500000|2023-11-01 09:55:00|2906.8|2890.8|2907.5|2891|2908.8|2892|2906.8|2890.3|0
1698832800000|2023-11-01 10:00:00|2907.8|2891.3|2907.3|2891|2909.3|2891.8|2907|2891|0
1698833100000|2023-11-01 10:05:00|2907.5|2890.8|2906.5|2890.3|2907.5|2890.8|2906|2890.3|0
1698833400000|2023-11-01 10:10:00|2906.3|2890.5|2904.8|2890.3|2907.5|2898|2904.8|2890.3|0
1698833700000|2023-11-01 10:15:00|2904.5|2889.8|2902|2888|2905|2889.8|2901.8|2888|2
1698834000000|2023-11-01 10:20:00|2901.5||2901.5||2901.8||2901.3||0
1698834300000|2023-11-01 10:25:00|2901.8|2889|2902.5|2890|2903.3|2890|2901.8|2889|0
1698834600000|2023-11-01 10:30:00|2902.8|2888.3|2905.3|2889.8|2905.3|2891.5|2902.8|2888.3|0
1698834900000|2023-11-01 10:35:00|2905.8|2890|2908|2892.5|2908|2892.5|2905.8|2890|0
1698835200000|2023-11-01 10:40:00|2908.3||2908.3||2908.3||2907.5||0
1698835500000|2023-11-01 10:45:00|2908.5|2892.8|2908.5|2892.5|2909.5|2893|2908.5|2892.5|0
1698835800000|2023-11-01 10:50:00|2909||2909.3||2909.3||2908.8||0
1698836100000|2023-11-01 10:55:00|2909||2908.5||2909.3||2908.5||0
1698836400000|2023-11-01 11:00:00|2908.3|2899|2909.8|2892.5|2909.8|2899|2907.8|2892.5|1
1698836700000|2023-11-01 11:05:00|2909.5|2895|2910|2895|2910.3|2895|2909.5|2895|0
1698837000000|2023-11-01 11:10:00|2909.5||2908.8||2910||2908.8||1
1698837300000|2023-11-01 11:15:00|2907.5||2907.3||2907.5||2907.3||0
1698837600000|2023-11-01 11:20:00|2907.5|2890.5|2906.8|2890.3|2907.5|2890.5|2906.8|2890|1
1698837900000|2023-11-01 11:25:00|2907|2890|2904.3|2890|2907|2890|2904.3|2890|0
1698838200000|2023-11-01 11:30:00|2903.5|2895|2905|2890|2905.5|2895|2903.5|2890|0
1698838500000|2023-11-01 11:35:00|2905.3||2905.5||2906||2904.8||0
1698838800000|2023-11-01 11:40:00|2906.3||2903.3||2906.3||2903.3||1
1698839100000|2023-11-01 11:45:00|2904||2903||2905.3||2900||0
1698839400000|2023-11-01 11:50:00|2906.3|2890.3|2907|2891|2907|2891.3|2906.3|2890.3|1
1698839700000|2023-11-01 11:55:00|2907.8|2892|2910|2894|2910|2894.3|2907.8|2892|0
1698840000000|2023-11-01 12:00:00||2894.3||2895||2896.5||2894.3|0
1698840300000|2023-11-01 12:05:00|2909.8|2894.5|2909.8|2893|2909.8|2897|2909|2892.3|0
1698840600000|2023-11-01 12:10:00|2910|2893.3|2909.8|2895|2910|2895|2909.8|2893.3|0
1698840900000|2023-11-01 12:15:00|2910|2893.3|2909.8|2893.3|2910|2894.3|2909.8|2893|0
1698841200000|2023-11-01 12:20:00|2910|2893.5|2910|2895.3|2910|2895.3|2910|2893|0
1698841500000|2023-11-01 12:25:00||2895.5||2895.3||2895.5||2895.3|0
1698841800000|2023-11-01 12:30:00|2909.8|2895.5|2910|2895.5|2910|2895.5|2909.8|2895.5|0
1698842100000|2023-11-01 12:35:00|2909.8|2895.8|2910|2895.3|2910|2897|2909.8|2895.3|1
1698842400000|2023-11-01 12:40:00|2909.8||2909.8||2909.8||2909.8||0
1698842700000|2023-11-01 12:45:00|2909.5||2908.8||2909.5||2908.5||0
1698843000000|2023-11-01 12:50:00|2908.5|2893.3|2907|2894.5|2909|2894.5|2907|2892.3|0
1698843300000|2023-11-01 12:55:00|2906|2894.8|2907.3|2890.5|2910|2897|2906|2890.5|2
1698843600000|2023-11-01 13:00:00|2907|2890.3|2905|2890|2907.3|2890.8|2905|2890|0
1698843900000|2023-11-01 13:05:00|2903.3|2890.5|2903.3|2890.5|2903.3|2890.5|2903.3|2890.5|0
1698844200000|2023-11-01 13:10:00|2906|2890.3|2906|2891|2906|2891|2906|2890|1
1698844500000|2023-11-01 13:15:00|2908.3|2891.3|2912|2902|2912|2902|2908|2891.3|15
1698844800000|2023-11-01 13:20:00|2910|2899.3|2913|2902|2914.8|2902|2910|2898.8|20
1698845100000|2023-11-01 13:25:00|2914|2902.8|2914|2902|2914.8|2903|2914|2902|1
1698845400000|2023-11-01 13:30:00|2913|2904|2912.8|2902.3|2913|2904|2912.8|2900.5|43
1698845700000|2023-11-01 13:35:00|2913|2902|2914.3|2903.3|2914.8|2904.8|2913|2901.5|20
1698846000000|2023-11-01 13:40:00|2915|2903.5|2920|2908|2920|2908|2915|2903.5|16
1698846300000|2023-11-01 13:45:00||2908.5||2905.8||2908.5||2905|5
1698846600000|2023-11-01 13:50:00||2906||2906||2906||2906|0
1698846900000|2023-11-01 13:55:00|2918.5|2904.5|2918.5|2905.3|2918.5|2905.3|2918.5|2904.5|0
1698847200000|2023-11-01 14:00:00||2904.8||2907||2907||2904.5|0
1698847500000|2023-11-01 14:05:00|2918|2904.8|2915.3|2904.3|2918.5|2905.3|2915|2904.3|1
1698847800000|2023-11-01 14:10:00|2914.8|2904.5|2918|2904|2918|2905|2914.8|2904|1
1698848100000|2023-11-01 14:15:00|2913|2904.3|2918|2903.8|2918|2904.8|2913|2903.8|2
1698848400000|2023-11-01 14:20:00||2904||2904.3||2904.3||2904|0
1698848700000|2023-11-01 14:25:00|2914|2904|2917.8|2904.8|2918|2904.8|2914|2904|3
1698849000000|2023-11-01 14:30:00|2918|2904.5|2918|2905.3|2918|2905.5|2918|2904|1
1698849300000|2023-11-01 14:35:00|2919|2905.5|2923|2908.5|2923|2908.5|2919|2905.3|9
1698849600000|2023-11-01 14:40:00|2922.8|2908.3|2921|2907|2922.8|2908.3|2920.5|2907|0
1698849900000|2023-11-01 14:45:00|2923|2907.3|2924|2910|2924.5|2913|2923|2907.3|10
1698850200000|2023-11-01 14:50:00|2923.8|2909.8|2924|2909|2924|2915|2923|2907.8|16
1698850500000|2023-11-01 14:55:00|2923.8|2912|2923|2907.8|2923.8|2912|2922.5|2907.8|1
1698850800000|2023-11-01 15:00:00|2922.5|2903.3|2922.5|2903.3|2922.5|2903.3|2922.5|2903.3|10
1698851100000|2023-11-01 15:05:00|2919||2918.8||2919||2918.8||0
1698851400000|2023-11-01 15:10:00|2918.5|2897.3|2918.5|2897.5|2918.5|2897.5|2916|2897.3|0
1698851700000|2023-11-01 15:15:00|2918|2897.8|2918.5|2899.3|2918.5|2899.3|2918|2897.8|2
1698912900000|2023-11-02 08:15:00|2902.8|2883.5|2902.8|2883.5|2902.8|2883.5|2902.8|2883.5|0
1698913200000|2023-11-02 08:20:00|2919.3|2905.5|2923|2893.3|2923|2905.5|2919.3|2893.3|0
1698913500000|2023-11-02 08:25:00|2922.8|2893.5|2923|2894.8|2923|2894.8|2922.8|2893.5|0
1698913800000|2023-11-02 08:30:00|2922.3|2899.3|2924.3|2904.3|2933|2904.3|2922.3|2899.3|0
1698914100000|2023-11-02 08:35:00|2933|2907.8|2929.3|2904.8|2933|2909|2924.8|2904.3|0
1698914400000|2023-11-02 08:40:00|2926.3|2905.3|2923.5|2907.8|2928.3|2913.3|2923.5|2905.3|2
1698914700000|2023-11-02 08:45:00|2921.3|2908.3|2925|2915.5|2925|2915.5|2921.3|2905.8|52
1698915000000|2023-11-02 08:50:00|2929|2915.8|2934.3|2924.3|2934.3|2924.3|2929|2915.8|49
1698915300000|2023-11-02 08:55:00|2937|2921.3|2931.8|2917.3|2937|2922.3|2930.3|2917|22
1698915600000|2023-11-02 09:00:00|2929.8|2917|2929|2917.3|2929.8|2917.3|2929|2917|5
1698915900000|2023-11-02 09:05:00|2931.3|2921.3|2932.8|2921.3|2933.3|2921.3|2931.3|2921.3|1
1698916200000|2023-11-02 09:10:00|2932.3|2920.3|2929|2915.3|2932.3|2920.3|2929|2914.3|16
1698916500000|2023-11-02 09:15:00|2928.8|2915.5|2929|2916.3|2929|2916.3|2928.8|2915.5|0
1698916800000|2023-11-02 09:20:00|2929.3|2916.5|2930.3|2920.3|2930.8|2921|2929.3|2916.5|12
1698917100000|2023-11-02 09:25:00|2933.3|2921|2935.3|2925.3|2936.3|2925.3|2933.3|2920.8|17
1698917400000|2023-11-02 09:30:00|2936.3|2924|2943.5|2928.8|2943.8|2929.8|2936.3|2924|6
1698917700000|2023-11-02 09:35:00|2943.3|2929.3|2939.3|2923.3|2943.3|2929.5|2939.3|2923.3|32
1698918000000|2023-11-02 09:40:00|2939|2923|2944.3|2930|2944.8|2934.3|2939|2923|37
1698918300000|2023-11-02 09:45:00|2944.8|2929.5|2947.3|2936.3|2948.3|2936.3|2944.8|2929.3|12
1698918600000|2023-11-02 09:50:00|2948.3|2936.5|2950.5|2938.3|2951.3|2938.3|2948.3|2935.5|8
1698918900000|2023-11-02 09:55:00|2950.3|2939.3|2946.3|2937.5|2950.3|2939.3|2946.3|2937.3|31
1698919200000|2023-11-02 10:00:00|2946|2937.3|2946.3|2935.3|2946.3|2938|2946|2932.3|25
1698919500000|2023-11-02 10:05:00|2945.5|2936.3|2943|2931.3|2945.5|2936.3|2943|2931.3|12
1698919800000|2023-11-02 10:10:00|2941.3|2929.5|2943.3|2931.3|2943.3|2931.3|2939.3|2929.5|45
1698920100000|2023-11-02 10:15:00|2941.3|2929.3|2941.3|2930.3|2943.3|2930.3|2941.3|2927.3|30
1698920400000|2023-11-02 10:20:00|2942|2927.3|2944.3|2933.3|2944.8|2934.3|2942|2927.3|22
1698920700000|2023-11-02 10:25:00|2944.8|2936.3|2945.3|2933.3|2945.3|2936.3|2944.8|2933.3|20
1698921000000|2023-11-02 10:30:00||2935.3||2935.5||2936.3||2935.3|0
1698921300000|2023-11-02 10:35:00|2946.3|2936.3|2949.3|2936.3|2949.5|2937.3|2946.3|2936.3|4
1698921600000|2023-11-02 10:40:00|2951|2936.5|2951|2937|2951|2937.3|2951|2936.3|1
1698921900000|2023-11-02 10:45:00|2949.3|2937.3|2949.3|2937.3|2949.3|2939.3|2949.3|2937.3|0
1698922200000|2023-11-02 10:50:00|2949|2936.3|2949|2936.3|2949|2936.3|2949|2936.3|0
1698922500000|2023-11-02 10:55:00|2948.3|2935.3|2948.3|2935.3|2948.3|2935.3|2948.3|2935.3|0
1698922800000|2023-11-02 11:00:00|2949|2936.5|2949.3|2935.5|2951|2936.5|2949|2935.5|0
1698923100000|2023-11-02 11:05:00|2947|2935.3|2945.3|2935.3|2949.3|2935.3|2945.3|2935.3|0
1698923400000|2023-11-02 11:10:00|2944.8|2932.8|2944.3|2931.3|2944.8|2932.8|2944.3|2931.3|50
1698923700000|2023-11-02 11:15:00|2942.3|2929.8|2943.3|2929.3|2944.3|2930|2942.3|2928.5|1
1698924000000|2023-11-02 11:20:00|2942.3|2928.5|2942.3|2928.5|2942.3|2928.5|2942.3|2928.5|0
1698924300000|2023-11-02 11:25:00||2929.3||2929||2929.3||2928.8|0
1698924600000|2023-11-02 11:30:00||2928.8||2928.5||2928.8||2928.5|0
1698924900000|2023-11-02 11:35:00|2942.8|2928.8|2942.3|2929.8|2942.8|2929.8|2942.3|2928.5|0
1698925200000|2023-11-02 11:40:00|2944.8|2930.3|2944.3|2930.5|2944.8|2930.5|2944.3|2930.3|10
1698925500000|2023-11-02 11:45:00||2930.8||2930.5||2931.3||2930.5|0
1698925800000|2023-11-02 11:50:00||2928.8||2929.8||2929.8||2928|0
1698926100000|2023-11-02 11:55:00|2943.3|2929.5|2943.3|2929.5|2943.3|2929.5|2943.3|2929.5|0
1698926400000|2023-11-02 12:00:00||2930||2928.5||2930||2928|0
1698926700000|2023-11-02 12:05:00||2928.8||2931||2931||2928.5|0
1698927000000|2023-11-02 12:10:00|2944.3|2930.5|2944.8|2935.3|2944.8|2935.3|2944.3|2930.3|10
1698927300000|2023-11-02 12:15:00||2931.8||2933.3||2933.3||2931.8|15
1698927600000|2023-11-02 12:20:00|2945.3|2936.8|2945.3|2934.3|2945.3|2936.8|2945.3|2933.3|21
1698927900000|2023-11-02 12:25:00|2948|2934.5|2948|2934.5|2948|2934.5|2948|2934.5|1
1698928200000|2023-11-02 12:30:00|2949.3|2934.8|2949.3|2934.5|2949.3|2934.8|2949.3|2934.5|0
1698928500000|2023-11-02 12:35:00||2934.8||2936.3||2936.3||2934.5|0
1698928800000|2023-11-02 12:40:00||2936.8||2936.8||2936.8||2936.8|0
1698929100000|2023-11-02 12:45:00|2952|2938.3|2952|2936.8|2952|2938.3|2952|2936.8|5
1698929400000|2023-11-02 12:50:00|2945.8|2937|2951.8|2936.8|2952|2937|2945.8|2936.8|3
1698929700000|2023-11-02 12:55:00|2952|2937|2953|2941.3|2954.3|2941.3|2945.3|2937|21
1698930000000|2023-11-02 13:00:00|2955.3|2944.8|2955.8|2941.3|2956.3|2944.8|2952.8|2941.3|40
1698930300000|2023-11-02 13:05:00|2955.3|2939.5|2955|2940.8|2955.8|2940.8|2955|2938.8|0
1698930600000|2023-11-02 13:10:00||2941||2941.3||2941.5||2940.8|0
1698930900000|2023-11-02 13:15:00||2941.5||2941.3||2943.5||2941.3|1
1698931200000|2023-11-02 13:20:00|2954.3|2941.5|2954.3|2941.3|2954.3|2941.5|2954.3|2941.3|0
1698931500000|2023-11-02 13:25:00||2941.5||2941.5||2941.5||2941.5|0
1698931800000|2023-11-02 13:30:00|2950.3|2941.8|2958|2944|2958.8|2944.5|2950.3|2941.8|3
1698932100000|2023-11-02 13:35:00|2960.3|2944.3|2960.3|2944.8|2961.5|2949.3|2960.3|2944|32
1698932400000|2023-11-02 13:40:00|2961.3|2944.5|2960.3|2945.3|2962.5|2953.3|2960.3|2944.3|2
1698932700000|2023-11-02 13:45:00|2960|2945|2960.3|2948.3|2960.3|2948.3|2960|2945|1
1698933000000|2023-11-02 13:50:00|2956.3|2949.3|2961.8|2948.8|2962|2949.3|2956.3|2948|6
1698933300000|2023-11-02 13:55:00|2961.3|2949|2961.3|2949.8|2961.8|2951.3|2959.3|2949|3
1698933600000|2023-11-02 14:00:00|2961.8|2950.3|2960.8|2946.8|2963.3|2953.3|2959.3|2946.8|14
1698933900000|2023-11-02 14:05:00|2959.3|2946.5|2959.3|2948.3|2959.3|2948.3|2956.3|2945.3|11
1698934200000|2023-11-02 14:10:00|2959|2948.5|2959|2946.8|2959|2948.5|2959|2946.8|2
1698934500000|2023-11-02 14:15:00|2958.8|2945.8|2958.3|2945.3|2958.8|2945.8|2953.3|2943|2
1698934800000|2023-11-02 14:20:00||2946.3||2946.3||2946.3||2946.3|0
1698935100000|2023-11-02 14:25:00|2956.8|2946.5|2956.8|2945.5|2956.8|2946.5|2956.8|2945.5|2
1698935400000|2023-11-02 14:30:00|2958.3|2945.8|2958|2946.5|2958.3|2946.8|2958|2945.8|1
1698935700000|2023-11-02 14:35:00|2957.8|2946.8|2961.3|2948|2962|2948|2957.5|2946.8|10
1698936000000|2023-11-02 14:40:00|2961.8|2948.3|2959.3|2946.8|2961.8|2948.8|2957.8|2946|36
1698936300000|2023-11-02 14:45:00|2957.3|2947.3|2958|2947.5|2959.3|2947.5|2957.3|2947.3|28
1698936600000|2023-11-02 14:50:00|2955.5|2947.3|2959.3|2948|2959.3|2948|2955.5|2947.3|18
1698936900000|2023-11-02 14:55:00|2959|2948.3|2958.8|2949.3|2959.3|2949.3|2958.5|2948.3|2
1698937200000|2023-11-02 15:00:00|2959.3|2949.5|2963.3|2950|2963.3|2950|2959.3|2949.5|5
1698937500000|2023-11-02 15:05:00|2964.3|2951.3|2968.8|2953.5|2969|2955.3|2964.3|2951.3|13
1698937800000|2023-11-02 15:10:00|2968.3|2953.8|2969.3|2956.8|2969.3|2956.8|2967.3|2953.8|2
1698938100000|2023-11-02 15:15:00|2970.3|2957|2970.3|2959.3|2970.3|2959.3|2969.3|2957|16
1698999300000|2023-11-03 08:15:00||2959.3||2959.3||2959.3||2959.3|0
1698999600000|2023-11-03 08:20:00|2974.3|2966.3|2987.3|2961.3|2987.8|2967.3|2974.3|2958.5|2
1698999900000|2023-11-03 08:25:00|2990.8|2962.3|2990.3|2965|2991.3|2965|2990.3|2962.3|0
1699000200000|2023-11-03 08:30:00|2991.3|2965.3|2989.3|2971.3|2998.3|2971.3|2989.3|2965.3|2
1699000500000|2023-11-03 08:35:00|2991.3|2978|3001.3|2986.3|3002.3|2987.8|2991.3|2978|16
1699000800000|2023-11-03 08:40:00|2999.3|2986.8|3001.3|2990.3|3002|2991.3|2998.3|2986.8|19
1699001100000|2023-11-03 08:45:00|2999.3|2988.3|3001|2987.3|3001.3|2988.3|2999.3|2986.5|2
1699001400000|2023-11-03 08:50:00|2997.3|2986.5|2996.3|2983.8|2997.3|2986.5|2994.3|2982.3|23
1699001700000|2023-11-03 08:55:00|2996|2984|2991.3|2980|2996.3|2986.3|2989.3|2980|6
1699002000000|2023-11-03 09:00:00|2991|2977.3|2990.3|2974.8|2991|2977.5|2990.3|2974.5|3
1699002300000|2023-11-03 09:05:00|2988.3|2974.5|2983|2968.3|2988.3|2976.3|2979.3|2968|6
1699002600000|2023-11-03 09:10:00|2983.5|2968.5|2982.3|2969|2983.5|2969|2981.5|2968.3|0
1699002900000|2023-11-03 09:15:00|2981.8|2969.5|2981|2967.5|2981.8|2969.5|2980|2967.3|3
1699003200000|2023-11-03 09:20:00|2982.3|2968.3|2978.8|2963.8|2982.3|2968.3|2975.3|2963.8|21
1699003500000|2023-11-03 09:25:00|2978.3|2962.5|2977.8|2963|2978.5|2963|2977.5|2962.5|0
1699003800000|2023-11-03 09:30:00|2978.8|2963.3|2979.5|2966.8|2980|2967.3|2977.3|2963.3|2
1699004100000|2023-11-03 09:35:00|2979.3|2965.8|2979.3|2967.8|2979.3|2967.8|2979.3|2965.8|0
1699004700000|2023-11-03 09:45:00||2966.5||2966.5||2966.5||2966.5|3
1699005000000|2023-11-03 09:50:00|2975.3|2966|2979.3|2966.5|2979.3|2966.8|2975.3|2965.5|1
1699005300000|2023-11-03 09:55:00|2980.3|2966.8|2987.6|2973.6|2987.6|2973.8|2980.3|2966.5|6
1699005600000|2023-11-03 10:00:00|2987.8|2973.8|2993.2|2978.2|2993.5|2983.2|2987.8|2973.6|12
1699005900000|2023-11-03 10:05:00|2992.7|2979.4|2990.5|2978.8|2995.5|2980.5|2990.5|2978.8|32
1699006200000|2023-11-03 10:10:00|2991.7|2977.3|2993.5|2979.2|2993.7|2980.5|2990.7|2977.3|10
1699006500000|2023-11-03 10:15:00|2989.5|2980|2991.1|2980.8|2991.1|2980.8|2989.5|2980|0
1699006800000|2023-11-03 10:20:00|2992.2|2981.3|2996|2984.2|2998|2984.2|2992.2|2981.3|1
1699007100000|2023-11-03 10:25:00|2997|2985.2|2996.5|2985.2|2997|2985.2|2996.5|2985.2|0
1699007400000|2023-11-03 10:30:00|2997|2986.5|2994.8|2981.1|2998.1|2986.8|2994.8|2981.1|6
1699007700000|2023-11-03 10:35:00|2995.9|2982.2|2998.4|2982.7|2998.9|2983.4|2995.9|2981.9|0
1699008000000|2023-11-03 10:40:00|2998.2|2982.9|2998.2|2983.4|2998.2|2983.4|2998.2|2982.7|0
1699008300000|2023-11-03 10:45:00|2993.9|2984.2|2997.9|2986.2|2997.9|2986.2|2993.9|2984.2|2
1699008600000|2023-11-03 10:50:00|2999.2|2987.5|2999.2|2987.5|2999.2|2987.5|2999.2|2987.5|2
1699009200000|2023-11-03 11:00:00|2999|2987.2|2998.5|2982.5|2999|2987.2|2997.7|2982.5|9
1699009500000|2023-11-03 11:05:00|2998.2|2982.7|2995.7|2982.2|2998.2|2982.7|2995.7|2982.2|2
1699009800000|2023-11-03 11:10:00|2995.2|2980.2|2993.2|2979.2|2995.5|2980.2|2989.7|2979.2|8
1699010100000|2023-11-03 11:15:00|2991.7|2978.7|2989.2|2972.2|2991.7|2979.7|2988.5|2972.2|26
1699010400000|2023-11-03 11:20:00|2988.2|2972.5|2988.2|2975.2|2988.2|2975.7|2988.2|2972.5|2
1699010700000|2023-11-03 11:25:00|2985.2|2975.5|2992.2|2978.5|2992.2|2980.2|2985.2|2975.2|4
1699011000000|2023-11-03 11:30:00|2992||2992||2992||2992||0
1699011300000|2023-11-03 11:35:00|2991.2|2977.7|2992|2979|2992|2979|2991.2|2977.2|3
1699011600000|2023-11-03 11:40:00|2993.7|2979.2|2993.7|2978.5|2993.7|2981.2|2993.7|2978.5|1
1699011900000|2023-11-03 11:45:00||2978.2||2982.2||2982.2||2978.2|0
1699012200000|2023-11-03 11:50:00|2994|2980.7|2994|2980.7|2994|2981.2|2994|2980.5|0
1699012500000|2023-11-03 11:55:00|2991.2|2980.5|2991.2|2980.7|2991.2|2980.7|2991.2|2980|0
1699012800000|2023-11-03 12:00:00|2992.3|2981|2998.1|2983.6|2998.1|2983.6|2992.3|2981|1
1699013100000|2023-11-03 12:05:00|2997.9|2983.9|2998.1|2983.9|2998.1|2983.9|2997.9|2983.9|0
1699013400000|2023-11-03 12:10:00|2997.9|2984.6|2997.9|2984.6|2997.9|2984.6|2997.9|2984.6|0
1699013700000|2023-11-03 12:15:00|2997.6|2982.1|2994.6|2980.9|2997.6|2982.1|2992.6|2980.6|12
1699014000000|2023-11-03 12:20:00|2994.4|2981.1|2990.6|2979.6|2994.4|2981.1|2990.1|2979.6|14
1699014300000|2023-11-03 12:25:00|2991.6|2979.9|2994.9|2980.9|2996.4|2982.6|2991.6|2979.9|23
1699014600000|2023-11-03 12:30:00|2996.4|2981.9|3000.6|2987.6|3001.4|2989.6|2996.4|2981.9|13
1699014900000|2023-11-03 12:35:00|2999.6|2986.6|2998.6|2984.1|2999.6|2987.6|2998.6|2983.1|0
1699015200000|2023-11-03 12:40:00|2996.4|2984.6|2996.6|2985.6|2998.6|2987.6|2996.4|2984.6|4
1699015500000|2023-11-03 12:45:00|2995.6|2985.9|3001.1|2990.1|3001.4|2990.6|2995.6|2985.9|27
1699015800000|2023-11-03 12:50:00|3001.4|2993.9|3000.6|2988.6|3002.1|2993.9|3000.6|2987.9|11
1699016100000|2023-11-03 12:55:00|3000.4|2987.9|2998.4|2984.6|3000.4|2987.9|2992.6|2983.1|24
1699016400000|2023-11-03 13:00:00|2998.1|2983.1|2993.1|2980.1|2998.1|2987.4|2993.1|2979.6|86
1699016700000|2023-11-03 13:05:00|2992.6|2980.6|2990.6|2977.1|2992.6|2980.6|2985.6|2973.9|30
1699017000000|2023-11-03 13:10:00|2990.4|2976.1|2993.1|2978.1|2993.1|2978.1|2990.4|2976.1|1
1699017300000|2023-11-03 13:15:00|2995.1|2978.4|2997.1|2985.6|2997.1|2987.6|2995.1|2978.4|27
1699017600000|2023-11-03 13:20:00|2998.6|2983.4|2997.6|2981.9|2998.6|2983.4|2997.6|2981.9|0
1699017900000|2023-11-03 13:25:00||2982.6||2983.9||2983.9||2982.6|3
1699018200000|2023-11-03 13:30:00|2997.4|2983.6|2996.6|2983.6|2997.4|2983.6|2996.6|2982.6|1
1699018500000|2023-11-03 13:35:00|2996.9|2983.9|3000.6|2986.1|3000.6|2987.6|2996.9|2983.6|42
1699018800000|2023-11-03 13:40:00|3001.4|2987.6|3001.6|2991.6|3001.6|2991.6|3001.4|2987.6|0
1699019100000|2023-11-03 13:45:00|2995.6|2987.6|3001.6|2988.1|3001.6|2988.4|2995.6|2986.6|5
1699019400000|2023-11-03 13:50:00||2988.6||2990.6||2990.6||2988.6|1
1699019700000|2023-11-03 13:55:00||2988.9||2989.1||2989.1||2988.9|0
1699020000000|2023-11-03 14:00:00|3001.4||3001.4||3001.4||3001.4||7
1699020300000|2023-11-03 14:05:00|3001.1|2987.6|2999.9|2987.6|3001.1|2988.1|2999.9|2986.4|10
1699020600000|2023-11-03 14:10:00|3001.4|2987.9|2999.6|2985.6|3001.6|2991.9|2999.6|2984.6|23
1699020900000|2023-11-03 14:15:00|2999.1|2985.9|2999.1|2986.1|2999.4|2987.6|2998.1|2985.6|1
1699021200000|2023-11-03 14:20:00|2998.6|2987.6|2998.1|2985.9|2998.6|2988.9|2998.1|2985.6|11
1699021500000|2023-11-03 14:25:00|2997.9|2985.6|2993.6|2979.9|2997.9|2985.6|2993.6|2979.4|20
1699021800000|2023-11-03 14:30:00|2994.6|2980.1|2990.6|2981.1|2994.6|2981.1|2990.6|2979.9|0
1699022100000|2023-11-03 14:35:00|2991.9|2979.6|2991.1|2978.4|2993.4|2981.1|2990.6|2978.4|4
1699022400000|2023-11-03 14:40:00|2990.9|2977.9|2987.6|2974.6|2990.9|2977.9|2985.6|2974.6|14
1699022700000|2023-11-03 14:45:00|2987.4|2973.6|2985.6|2973.6|2987.4|2973.6|2985.6|2973.6|0
1699023000000|2023-11-03 14:50:00||2970.6||2970.1||2971.4||2969.9|16
1699023300000|2023-11-03 14:55:00|2985.4|2970.4|2987.4|2971.9|2987.4|2971.9|2985.4|2970.1|3
1699023600000|2023-11-03 15:00:00||2970.9||2968.1||2970.9||2968.1|1
1699023900000|2023-11-03 15:05:00|2985.6|2968.6|2985.6|2975.6|2985.6|2975.6|2985.6|2968.6|0
1699024200000|2023-11-03 15:10:00|2986.9|2972.9|2987.4|2974.9|2987.4|2974.9|2986.9|2972.9|3
1699024500000|2023-11-03 15:15:00|2993.6|2976.6|2987.6|2971.1|2993.6|2976.6|2987.6|2970.6|15
1699258500000|2023-11-06 08:15:00|2987.6|2971.1|2987.6|2971.1|2987.6|2971.1|2987.6|2971.1|0
1699258800000|2023-11-06 08:20:00|3005.6|2968.9|3012.6|2969.1|3012.6|2969.1|3005.6|2968.9|0
1699259100000|2023-11-06 08:25:00|3011.6|2977.6|3010.6|2978.9|3011.6|2978.9|3010.6|2969.1|1
1699259400000|2023-11-06 08:30:00|3006.9|2979.6|3010.6|2997.6|3010.6|2997.6|3006.9|2979.6|1
1699259700000|2023-11-06 08:35:00|3011.6|2997.9|3019.6|3006.1|3023.6|3006.1|3011.6|2997.9|22
1699260000000|2023-11-06 08:40:00|3019.4|3005.6|3013.6|3002.6|3019.6|3007.6|3013.6|3002.6|6
1699260300000|2023-11-06 08:45:00|3015.6|3000.1|3013.6|3002.6|3015.6|3002.6|3013.6|3000.1|2
1699260600000|2023-11-06 08:50:00|3014.6|3005.6|3013.6|3002.6|3018.6|3009.6|3013.6|3002.6|27
1699260900000|2023-11-06 08:55:00|3017.4|3002.9|3020.6|3011.6|3022.4|3012.6|3017.4|3002.9|32
1699261200000|2023-11-06 09:00:00|3021.6|3012.1|3021.4|3012.6|3024.6|3012.6|3021.4|3005.6|25
1699261500000|2023-11-06 09:05:00|3021.1|3005.9|3019.4|3003.6|3021.4|3012.6|3014.6|3003.1|34
1699261800000|2023-11-06 09:10:00|3019.1|3005.6|3020.4|3005.6|3020.6|3005.6|3019.1|3005.6|0
1699262100000|2023-11-06 09:15:00|3020.6||3019.4||3020.9||3018.9||0
1699262400000|2023-11-06 09:20:00|3019.1|3007.1|3020.1|3005.6|3020.9|3007.6|3018.4|3005.6|6
1699262700000|2023-11-06 09:25:00|3020.9|3005.9|3020.6|3005.9|3022.9|3006.1|3020.6|3005.9|0
1699263000000|2023-11-06 09:30:00|3021.4|3006.1|3023.9|3008.6|3024.4|3008.6|3016.6|3006.1|1
1699263300000|2023-11-06 09:35:00|3024.1||3024.6||3024.6||3022.9||0
1699263600000|2023-11-06 09:40:00|3025.4|3009.6|3025.6|3012.9|3025.6|3016.6|3025.4|3009.6|4
1699263900000|2023-11-06 09:45:00|3027.6|3013.1|3029.9|3017.6|3029.9|3017.6|3027.6|3013.1|5
1699264200000|2023-11-06 09:50:00|3030.4|3016.6|3029.6|3017.4|3030.4|3017.4|3025.6|3016.6|5
1699264500000|2023-11-06 09:55:00|3029.1|3016.6|3028.6|3016.6|3029.6|3016.6|3028.6|3016.6|0
1699264800000|2023-11-06 10:00:00|3029.6|3017.6|3029.6|3017.6|3029.6|3017.6|3029.6|3017.6|0
1699265100000|2023-11-06 10:05:00|3029.4||3029.4||3029.4||3029.1||2
1699265400000|2023-11-06 10:10:00|3029.6||3029.6||3029.6||3029.6||0
1699265700000|2023-11-06 10:15:00||3017.9||3018.1||3018.1||3017.9|1
1699266000000|2023-11-06 10:20:00|3029.1|3017.9|3026.6|3015.6|3029.1|3017.9|3026.6|3014.6|43
1699266300000|2023-11-06 10:25:00|3023.9|3015.9|3025.6|3015.6|3026.6|3015.9|3023.9|3015.6|2
1699266600000|2023-11-06 10:30:00|||||||||1
1699266900000|2023-11-06 10:35:00|3029.1||3028.1||3029.1||3028.1||1
1699267500000|2023-11-06 10:45:00|3027.6|3015.9|3027.6|3015.6|3027.6|3015.9|3027.6|3015.6|0
1699267800000|2023-11-06 10:50:00|3027.4|3014.1|3025.6|3014.1|3027.4|3014.1|3025.6|3014.1|0
1699268700000|2023-11-06 11:05:00|3023.6||3023.6||3023.6||3023.6||0
1699269000000|2023-11-06 11:10:00|3025.6|3015.6|3025.6|3014.6|3025.6|3015.6|3025.6|3014.1|8
1699269300000|2023-11-06 11:15:00|3028.1|3017.6|3029.1|3014.6|3029.1|3018.9|3028.1|3014.6|13
1699269600000|2023-11-06 11:20:00||3014.9||3014.9||3014.9||3014.9|0
1699269900000|2023-11-06 11:25:00|3028.6|3015.4|3028.6|3014.6|3028.6|3015.9|3028.6|3014.6|0
1699270200000|2023-11-06 11:30:00|3028.4|3014.4|3028.1|3012.9|3028.6|3014.4|3028.1|3012.9|1
1699270500000|2023-11-06 11:35:00|3027.4||3025.6||3027.4||3024.4||0
1699270800000|2023-11-06 11:40:00||3013.6||3013.6||3013.6||3013.6|0
1699271400000|2023-11-06 11:50:00||3012.9||3012.9||3012.9||3012.9|1
1699271700000|2023-11-06 11:55:00||3013.1||3015.6||3017.4||3013.1|1
1699272000000|2023-11-06 12:00:00||3015.1||3015.1||3015.1||3015.1|0
1699272600000|2023-11-06 12:10:00|3025.1|3014.9|3025.1|3014.9|3025.1|3014.9|3023.1|3014.9|30
1699272900000|2023-11-06 12:15:00|3024.6||3024.6||3024.6||3024.6||1
1699273200000|2023-11-06 12:20:00|||||||||3
1699273500000|2023-11-06 12:25:00|3025.1|3013.1|3025.6|3014.9|3025.6|3014.9|3025.1|3012.6|13
1699273800000|2023-11-06 12:30:00|3026.1|3015.6|3029.6|3017.6|3029.6|3017.6|3026.1|3015.6|2
1699274100000|2023-11-06 12:35:00|3032.4|3017.9|3034.6|3021.6|3034.6|3021.6|3025.9|3016.4|3
1699274400000|2023-11-06 12:40:00|3034.4|3021.9|3036.4|3027.6|3036.4|3027.6|3033.9|3021.9|91
1699274700000|2023-11-06 12:45:00|3036.9|3023.1|3037.6|3027.1|3037.6|3027.6|3035.4|3021.9|47
1699275000000|2023-11-06 12:50:00|3036.4|3026.6|3036.6|3026.6|3037.6|3026.6|3036.4|3026.6|1
1699275300000|2023-11-06 12:55:00|3031.9|3023.9|3037.6|3025.6|3037.6|3025.6|3031.9|3023.6|18
1699275600000|2023-11-06 13:00:00|3036.6|3023.9|3034.9|3024.1|3036.6|3024.1|3034.9|3023.6|4
1699275900000|2023-11-06 13:05:00|3035.1|3024.4|3035.6|3024.1|3035.6|3024.4|3035.1|3024.1|1
1699276200000|2023-11-06 13:10:00|3036.1|3024.6|3037.6|3024.4|3038.1|3024.6|3036.1|3024.1|21
1699276500000|2023-11-06 13:15:00|3037.4|3024.1|3036.6|3024.1|3037.6|3024.1|3036.6|3024.1|2
1699276800000|2023-11-06 13:20:00|3033.6||3036.4||3036.4||3033.6||1
1699277100000|2023-11-06 13:25:00|3036.1|3024.4|3036.1|3024.4|3036.1|3024.4|3036.1|3024.4|0
1699277400000|2023-11-06 13:30:00|3035.4|3024.1|3035.1|3023.9|3035.4|3024.1|3035.1|3023.6|3
1699277700000|2023-11-06 13:35:00|3034.6|3023.6|3034.6|3019.6|3034.6|3023.6|3033.6|3018.4|2
1699278000000|2023-11-06 13:40:00||3019.9||3021.6||3022.6||3019.9|0
1699278300000|2023-11-06 13:45:00|3034.4|3021.9|3034.4|3021.6|3034.4|3021.9|3034.4|3021.6|0
1699278600000|2023-11-06 13:50:00|3034.1|3020.6|3034.1|3020.6|3034.1|3020.6|3034.1|3020.6|0
1699279200000|2023-11-06 14:00:00||3020.9||3021.1||3021.1||3020.9|0
1699279800000|2023-11-06 14:10:00||3020.6||3020.6||3020.6||3020.6|0
1699280100000|2023-11-06 14:15:00|3033.9|3020.1|3034.1|3020.1|3034.1|3020.1|3033.4|3020.1|1
1699280400000|2023-11-06 14:20:00|3033.6||3033.6||3033.6||3033.6||0
1699280700000|2023-11-06 14:25:00|3033.4|3019.9|3033.6|3019.9|3033.6|3019.9|3033.4|3019.9|0
1699281000000|2023-11-06 14:30:00|3034.1|3021.6|3034.1|3021.6|3034.1|3021.6|3034.1|3021.6|0
1699281600000|2023-11-06 14:40:00|3033.9|3020.1|3033.6|3020.1|3034.1|3023.6|3031.6|3020.1|7
1699282200000|2023-11-06 14:50:00|3030.6|3022.6|3033.6|3022.6|3033.6|3022.6|3030.6|3022.6|2
1699282500000|2023-11-06 14:55:00|3034.1|3020.1|3033.9|3020.4|3034.1|3021.4|3033.9|3020.1|4
1699282800000|2023-11-06 15:00:00||3020.6||3021.1||3021.1||3020.6|0
1699283100000|2023-11-06 15:05:00|3034.1|3021.4|3034.1|3022.6|3034.1|3022.6|3034.1|3021.4|1
1699283400000|2023-11-06 15:10:00|3034.6|3022.9|3035.6|3023.9|3037.6|3026.1|3034.6|3022.9|14
1699283700000|2023-11-06 15:15:00|3037.6|3024.1|3037.6|3024.1|3037.6|3024.1|3037.6|3024.1|2
1699344900000|2023-11-07 08:15:00|3037.6|3018.6|3052.6|3009.9|3052.6|3018.6|3026.6|3009.9|0
1699345200000|2023-11-07 08:20:00|3025.6|3010.6|3052.6|3017.9|3052.6|3018.1|3025.1|3010.6|3
1699345500000|2023-11-07 08:25:00|3049.4|3018.1|3049.4|3018.4|3049.4|3018.4|3049.4|3018.1|0
1699345800000|2023-11-07 08:30:00|3037.6|3018.6|3029.6|3012.6|3037.6|3018.6|3026.6|3009.6|4
1699346100000|2023-11-07 08:35:00|3030.6|3013.6|3029.6|3015.6|3037.4|3022.6|3027.6|3012.6|28
1699346400000|2023-11-07 08:40:00|3025.6|3016.9|3025.6|3013.6|3025.6|3016.9|3025.6|3010.9|27
1699346700000|2023-11-07 08:45:00|3029.1|3013.4|3029.6|3017.9|3029.6|3017.9|3029.1|3013.4|7
1699347000000|2023-11-07 08:50:00|3034.4|3018.1|3036.9|3023.4|3036.9|3023.4|3032.9|3018.1|5
1699347300000|2023-11-07 08:55:00|3037.4|3025.1|3039.1|3024.1|3039.6|3026.4|3037.4|3023.9|1
1699347600000|2023-11-07 09:00:00||3024.9||3027.6||3027.6||3024.6|0
1699347900000|2023-11-07 09:05:00|3043.6|3027.9|3042.6|3029.1|3043.6|3031.1|3042.6|3027.6|2
1699348200000|2023-11-07 09:10:00||3028.9||3028.4||3030.6||3027.6|1
1699348500000|2023-11-07 09:15:00|3042.4|3028.1|3039.6|3027.6|3042.4|3028.9|3039.6|3027.6|0
1699348800000|2023-11-07 09:20:00|3038.6|3026.6|3035.1|3023.1|3038.6|3026.6|3035.1|3023.1|4
1699349100000|2023-11-07 09:25:00|3032.6|3022.9|3032.6|3022.9|3032.6|3022.9|3032.6|3022.9|0
1699349400000|2023-11-07 09:30:00|3035.1|3023.1|3038.4|3023.6|3038.4|3023.6|3035.1|3023.1|13
1699349700000|2023-11-07 09:35:00||3023.1||3023.1||3023.1||3023.1|2
1699350000000|2023-11-07 09:40:00|3038.9||3037.9||3038.9||3037.9||0
1699350300000|2023-11-07 09:45:00|3037.6|3022.9|3037.6|3022.9|3038.4|3022.9|3037.4|3022.9|0
1699350600000|2023-11-07 09:50:00|3035.6||3037.6||3037.6||3035.6||0
1699350900000|2023-11-07 09:55:00|3037.4|3020.6|3031.4|3014.4|3037.4|3020.6|3031.1|3014.4|3
1699351200000|2023-11-07 10:00:00|3031.6|3014.1|3025.4|3011.4|3031.6|3014.1|3025.4|3010.9|36
1699351500000|2023-11-07 10:05:00|3025.1|3011.1|3020.6|3005.6|3025.1|3011.1|3020.6|3005.6|20
1699351800000|2023-11-07 10:10:00||3006.4||3004.6||3006.6||3004.6|9
1699352100000|2023-11-07 10:15:00|3019.6|3004.9|3019.4|3005.9|3019.6|3009.6|3019.4|3004.9|0
1699352400000|2023-11-07 10:20:00|3019.1|3006.1|3017.6|3004.1|3019.4|3006.1|3017.6|3003.9|1
1699352700000|2023-11-07 10:25:00|3020.4|3004.6|3024.6|3009.6|3024.9|3009.6|3020.4|3004.6|3
1699353000000|2023-11-07 10:30:00|3023.6|3009.9|3025.1|3009.6|3025.1|3009.9|3023.4|3009.6|0
1699353300000|2023-11-07 10:35:00||3010.4||3010.9||3010.9||3009.9|0
1699353900000|2023-11-07 10:45:00|3026.6|3011.1|3027.4|3011.1|3027.4|3011.6|3026.6|3011.1|0
1699354200000|2023-11-07 10:50:00||3010.9||3010.9||3010.9||3010.9|0
1699354500000|2023-11-07 10:55:00|3027.1||3024.4||3027.4||3024.4||0
1699354800000|2023-11-07 11:00:00|3024.6|3009.9|3022.4|3007.6|3024.9|3009.9|3022.4|3007.6|2
1699355100000|2023-11-07 11:05:00|3022.1|3005.4|3019.9|3004.6|3022.4|3005.4|3019.9|3004.6|1
1699355400000|2023-11-07 11:10:00|3018.9|3002.6|3017.1|3002.6|3018.9|3002.6|3017.1|3002.4|16
1699355700000|2023-11-07 11:15:00|3010.6|3003.1|3017.1|3004.6|3017.1|3004.6|3010.6|3001.6|5
1699356000000|2023-11-07 11:20:00||3005.6||3005.6||3005.6||3005.6|0
1699356300000|2023-11-07 11:25:00|3016.6|3002.4|3016.9|3001.9|3016.9|3002.4|3016.6|3001.6|2
1699356600000|2023-11-07 11:30:00|3016.6|3001.4|3014.4|3001.4|3017.1|3001.6|3014.4|3001.4|0
1699356900000|2023-11-07 11:35:00|3014.1|3001.1|3010.6|2998.9|3014.1|3001.1|3006.9|2996.9|20
1699357200000|2023-11-07 11:40:00|3009.6|2997.6|3007.6|2994.4|3009.6|2997.6|3002.9|2994.4|22
1699357500000|2023-11-07 11:45:00|3007.1|2994.6|3007.1|2994.4|3007.1|2994.9|3007.1|2994.4|2
1699357800000|2023-11-07 11:50:00|3003.6|2994.9|3003.6|2994.6|3003.6|2994.9|3003.6|2994.6|0
1699358100000|2023-11-07 11:55:00||2994.4||2992.1||2994.6||2991.9|2
1699358400000|2023-11-07 12:00:00||2991.9||2991.9||2992.9||2991.9|0
1699358700000|2023-11-07 12:05:00||2992.1||2991.1||2992.1||2991.1|0
1699359000000|2023-11-07 12:10:00||2991.6||2991.1||2991.6||2991.1|0
1699359300000|2023-11-07 12:15:00|3007.1|2991.4|3007.1|2991.9|3007.1|2991.9|3007.1|2991.4|10
1699359600000|2023-11-07 12:20:00|3008.4|2992.6|3007.4|2995.6|3008.4|2995.6|3007.4|2992.6|0
1699359900000|2023-11-07 12:25:00|3007.6|2995.9|3007.4|2996.6|3008.1|2996.6|3007.4|2995.9|0
1699360200000|2023-11-07 12:30:00|3008.1|2997.6|3012.6|3001.4|3012.6|3001.4|3008.1|2997.6|16
1699360500000|2023-11-07 12:35:00|3010.6|2998.9|3010.6|2999.6|3010.6|2999.6|3010.6|2998.1|1
1699360800000|2023-11-07 12:40:00|3010.4|2998.1|3010.4|2995.6|3010.4|2998.1|3010.4|2995.6|14
1699361100000|2023-11-07 12:45:00|3009.1|2992.1|3005.6|2994.1|3009.1|2994.1|3005.6|2991.6|1
1699361400000|2023-11-07 12:50:00|3008.4||3008.4||3008.4||3008.4||1
1699361700000|2023-11-07 12:55:00|3008.1|2994.6|3008.6|2995.1|3008.6|2995.1|3008.1|2994.6|0
1699362000000|2023-11-07 13:00:00|3010.6|2997.6|3010.6|2997.6|3010.6|2997.6|3010.6|2997.6|20
1699362300000|2023-11-07 13:05:00|3011.6|3001.6|3012.1|2999.9|3012.4|3001.6|3011.6|2998.6|0
1699362600000|2023-11-07 13:10:00|3012.4|3000.6|3013.6|3003.6|3016.9|3003.6|3012.4|3000.1|26
1699362900000|2023-11-07 13:15:00|3013.4||3013.6||3014.4||3012.9||0
1699363200000|2023-11-07 13:20:00|3011.6|2999.6|3013.1|2997.6|3013.4|2999.6|3011.6|2997.6|11
1699363500000|2023-11-07 13:25:00|3012.9||3010.6||3013.1||3010.6||0
1699363800000|2023-11-07 13:30:00|3012.4|2997.9|3011.9|2997.6|3012.4|2997.9|3011.9|2997.6|0
1699364100000|2023-11-07 13:35:00|3011.6|2997.9|3011.4|2998.4|3011.6|2998.6|3011.4|2997.9|1
1699364400000|2023-11-07 13:40:00|3011.1|2998.1|3011.1|2998.1|3011.1|2998.1|3011.1|2998.1|0
1699364700000|2023-11-07 13:45:00|3010.9|2997.6|3009.6|2997.6|3010.9|2997.6|3009.6|2997.6|0
1699365000000|2023-11-07 13:50:00|3009.1|2995.6|3008.6|2995.6|3009.1|2995.6|3008.6|2995.6|0
1699365300000|2023-11-07 13:55:00||2995.9||2995.9||2995.9||2995.9|0
1699365600000|2023-11-07 14:00:00|3008.4|2995.6|3008.1|2995.6|3008.4|2995.9|3007.4|2995.6|1
1699365900000|2023-11-07 14:05:00|3005.6|2995.1|3008.1|2995.1|3008.1|2995.9|3005.6|2995.1|12
1699366200000|2023-11-07 14:10:00|3007.6|2995.4|3007.6|2993.9|3007.6|2995.4|3007.6|2993.9|0
1699366500000|2023-11-07 14:15:00|3009.1|2994.1|3009.1|2997.6|3009.1|2997.6|3009.1|2994.1|1
1699366800000|2023-11-07 14:20:00|3008.6|2995.6|3008.1|2996.6|3008.6|2996.6|3008.1|2995.6|0
1699367100000|2023-11-07 14:25:00|3008.6|2996.9|3010.6|2997.1|3010.6|2998.4|3008.6|2996.9|6
1699367400000|2023-11-07 14:30:00||2997.6||2997.6||2997.6||2997.6|0
1699367700000|2023-11-07 14:35:00|3010.4||3009.1||3010.4||3008.6||0
1699368000000|2023-11-07 14:40:00|3010.6||3010.6||3010.6||3010.6||0
1699368300000|2023-11-07 14:45:00|3011.4|2998.4|3011.4|2998.9|3011.4|3002.6|3011.4|2998.4|9
1699368600000|2023-11-07 14:50:00|3010.6|2999.6|3010.6|2999.6|3010.6|3000.1|3010.6|2999.6|2
1699368900000|2023-11-07 14:55:00|3010.1|2998.9|3011.4|2999.6|3011.4|2999.6|3007.9|2998.9|10
1699369200000|2023-11-07 15:00:00|3011.1|2998.9|3010.6|2998.9|3011.1|2998.9|3010.6|2998.9|0
1699369500000|2023-11-07 15:05:00|3010.4|2995.9|3008.6|2995.9|3010.4|2995.9|3008.6|2995.9|6
1699369800000|2023-11-07 15:10:00|3008.4|2995.6|3008.1|2992.6|3008.4|2995.6|3008.1|2992.6|3
1699370100000|2023-11-07 15:15:00|3008.6|2992.9|3008.6|2993.9|3008.6|2993.9|3008.6|2992.9|0
1699431300000|2023-11-08 08:15:00|3008.6|2993.9|3008.6|2993.9|3008.6|2993.9|3008.6|2993.9|0
1699431900000|2023-11-08 08:25:00|3035.6|2994.6|3025.4|2990.9|3035.6|2994.6|3025.4|2985.9|0
1699432200000|2023-11-08 08:30:00|3025.1|2991.6|3012.6|2991.6|3025.1|2991.6|3012.6|2991.6|0
1699432500000|2023-11-08 08:35:00|3012.4|2995.9|3012.4|2991.4|3012.4|2995.9|3007.9|2990.6|20
1699432800000|2023-11-08 08:40:00|3004.6|2991.1|3008.1|2993.6|3012.4|2993.6|3004.6|2990.6|1
1699433100000|2023-11-08 08:45:00|3008.4|2993.9|3012.6|3002.6|3012.6|3002.6|3008.4|2993.9|32
1699433400000|2023-11-08 08:50:00|3015.6|3002.9|3015.4|3002.9|3015.6|3002.9|3015.4|3002.9|1
1699433700000|2023-11-08 08:55:00|3015.6|3003.6|3020.6|3007.6|3020.6|3007.6|3015.6|3002.9|1
1699434000000|2023-11-08 09:00:00|3019.6||3022.6||3022.6||3019.6||0
1699434300000|2023-11-08 09:05:00|3022.4||3020.1||3022.4||3020.1||0
1699434600000|2023-11-08 09:10:00|3020.4|3004.6|3015.6|3005.6|3020.4|3005.6|3015.6|3003.6|10
1699434900000|2023-11-08 09:15:00|3017.4||3016.6||3017.4||3016.6||1
1699435200000|2023-11-08 09:20:00|3015.6|3002.9|3015.6|3003.1|3015.6|3003.1|3015.6|3002.9|8
1699435500000|2023-11-08 09:25:00||3003.6||3003.6||3003.6||3003.6|0
1699435800000|2023-11-08 09:30:00|3015.4||3013.4||3015.4||3013.4||3
1699436100000|2023-11-08 09:35:00|3013.1|3002.9|3007.6|2993.6|3013.9|3002.9|3005.6|2993.6|19
1699436400000|2023-11-08 09:40:00|3006.6|2990.6|3004.4|2990.6|3006.6|2990.6|3004.4|2990.6|1
1699436700000|2023-11-08 09:45:00|3003.9|2988.9|2999.6|2987.6|3004.1|2988.9|2999.6|2987.6|0
1699437000000|2023-11-08 09:50:00|3000.4|2990.6|2998.6|2987.6|3000.6|2990.6|2998.6|2987.6|0
1699437300000|2023-11-08 09:55:00|2998.1|2985.6|2998.1|2983.4|2998.1|2985.6|2998.1|2983.4|3
1699437600000|2023-11-08 10:00:00|2997.9|2982.1|2995.6|2981.1|2998.1|2989.6|2995.6|2981.1|4
1699437900000|2023-11-08 10:05:00|2993.1|2980.9|2991.6|2979.6|2993.1|2981.9|2988.1|2979.6|24
1699438200000|2023-11-08 10:10:00|2990.6|2979.9|2990.6|2976.1|2990.6|2979.9|2985.6|2976.1|15
1699438500000|2023-11-08 10:15:00|2990.4|2976.6|2990.6|2977.9|2990.6|2978.6|2990.4|2976.6|0
1699438800000|2023-11-08 10:20:00|2991.6|2977.6|2991.6|2980.6|2991.6|2980.6|2991.6|2977.6|1
1699439100000|2023-11-08 10:25:00|2991.4|2978.6|2991.4|2978.6|2991.4|2978.6|2988.6|2978.6|10
1699439400000|2023-11-08 10:30:00|2991.6|2978.9|2993.1|2983.6|2993.1|2983.6|2991.6|2978.9|5
1699439700000|2023-11-08 10:35:00|2992.6|2979.9|2993.1|2980.9|2993.1|2980.9|2992.6|2979.6|1
1699440000000|2023-11-08 10:40:00|2997.4|2981.4|2995.6|2985.6|2997.4|2985.6|2995.6|2980.6|13
1699440300000|2023-11-08 10:45:00|2997.1||2997.1||2997.1||2997.1||2
1699440600000|2023-11-08 10:50:00||2982.4||2983.6||2985.6||2981.9|2
1699440900000|2023-11-08 10:55:00||2981.6||2982.1||2982.4||2981.4|0
1699441200000|2023-11-08 11:00:00|2996.6|2981.9|2996.6|2980.9|2996.6|2985.6|2996.6|2980.9|0
1699441500000|2023-11-08 11:05:00|2996.9|2979.9|2994.6|2979.9|2997.1|2983.6|2991.6|2979.9|1
1699441800000|2023-11-08 11:10:00||2979.1||2979.9||2979.9||2978.4|0
1699442100000|2023-11-08 11:15:00||2979.1||2981.9||2981.9||2979.1|0
1699442400000|2023-11-08 11:20:00||2983.9||2983.9||2983.9||2983.9|0
1699442700000|2023-11-08 11:25:00||2980.9||2983.6||2983.6||2980.9|1
1699443000000|2023-11-08 11:30:00||2980.9||2980.9||2982.6||2980.9|0
1699443300000|2023-11-08 11:35:00||2982.6||2980.9||2982.6||2980.9|0
1699443600000|2023-11-08 11:40:00||2982.6||2984.6||2984.6||2982.6|0
1699443900000|2023-11-08 11:45:00|2996.4|2982.6|2997.1|2982.6|2997.1|2986.6|2994.6|2980.6|26
1699444200000|2023-11-08 11:50:00|2994.6|2986.6|2994.6|2981.6|2997.1|2986.6|2994.6|2980.9|5
1699444800000|2023-11-08 12:00:00|2996.9|2982.6|2997.1|2982.9|2997.1|2982.9|2996.9|2980.9|0
1699445100000|2023-11-08 12:05:00|2996.6|2981.1|2997.1|2981.6|2997.1|2982.1|2996.6|2980.9|0
1699445400000|2023-11-08 12:10:00|2990.6|2981.9|2997.1|2983.6|2997.1|2983.6|2990.6|2981.9|2
1699445700000|2023-11-08 12:15:00||2983.9||2983.9||2983.9||2983.9|0
1699446000000|2023-11-08 12:20:00|3001.1|2984.1|3001.1|2984.9|3001.1|2984.9|3001.1|2983.9|1
1699446300000|2023-11-08 12:25:00|3000.9|2985.1|3000.9|2985.1|3000.9|2985.4|3000.9|2985.1|0
1699446600000|2023-11-08 12:30:00|3000.6|2984.6|2999.9|2984.6|3000.6|2984.6|2999.6|2983.6|0
1699446900000|2023-11-08 12:35:00|3000.4|2984.9|3003.4|2987.9|3003.9|2987.9|3000.4|2984.9|0
1699447200000|2023-11-08 12:40:00|3003.1|2988.1|3002.6|2992.1|3003.9|2992.1|3002.6|2988.1|1
1699447500000|2023-11-08 12:45:00|3002.4|2988.1|3001.4|2985.6|3002.6|2988.1|3001.1|2985.6|4
1699447800000|2023-11-08 12:50:00|3001.1|2985.9|3002.6|2987.9|3002.6|2987.9|2993.9|2985.6|4
1699448100000|2023-11-08 12:55:00||2987.4||2988.9||2988.9||2987.4|0
1699448400000|2023-11-08 13:00:00|3006.4|2989.1|3006.6|2992.9|3006.6|2993.4|3006.4|2989.1|7
1699448700000|2023-11-08 13:05:00|3006.1|2993.6|3004.6|2993.6|3006.1|2993.6|3004.6|2993.6|0
1699449000000|2023-11-08 13:10:00|3004.4|2992.9|2999.9|2991.6|3004.4|2992.9|2999.6|2989.9|12
1699449300000|2023-11-08 13:15:00|3002.6|2990.6|2999.6|2985.9|3002.6|2990.6|2997.6|2985.9|14
1699449600000|2023-11-08 13:20:00|3000.6|2987.6|3000.6|2987.6|3000.6|2987.6|3000.6|2987.6|0
1699449900000|2023-11-08 13:25:00|3002.9|2989.6|3000.6|2987.6|3002.9|2989.6|3000.6|2985.9|8
1699450200000|2023-11-08 13:30:00|3000.4|2986.6|3000.6|2986.4|3000.6|2986.6|2998.6|2985.9|0
1699450500000|2023-11-08 13:35:00|3000.7|2986.6|3001.6|2986.9|3001.6|2986.9|3000.7|2985.9|0
1699450800000|2023-11-08 13:40:00|3002.6||3002.6||3002.6||3002.6||0
1699451100000|2023-11-08 13:45:00|3002.4|2986.6|3001.6|2986.6|3002.6|2986.6|3001.6|2986.6|0
1699451400000|2023-11-08 13:50:00|3001.4|2985.9|2999.6|2982.9|3001.6|2985.9|2999.6|2982.9|1
1699451700000|2023-11-08 13:55:00|2999.4||2998.9||2999.4||2998.4||0
1699452000000|2023-11-08 14:00:00|2999.1|2983.1|2999.4|2983.9|3000.1|2983.9|2999.1|2983.1|0
1699452300000|2023-11-08 14:05:00|3000.4|2984.1|3000.6|2984.6|3000.6|2984.9|3000.4|2983.9|0
1699452600000|2023-11-08 14:10:00|2997.4|2984.9|3002.6|2988.6|3002.6|2988.6|2997.4|2984.9|2
1699452900000|2023-11-08 14:15:00||2988.9||2988.6||2988.9||2988.6|0
1699453200000|2023-11-08 14:20:00|3003.6|2988.9|3003.6|2989.6|3003.6|2990.4|3003.6|2988.6|0
1699453500000|2023-11-08 14:25:00||2990.6||2989.6||2990.9||2989.4|0
1699453800000|2023-11-08 14:30:00|3005.1|2989.9|3006.1|2991.9|3006.1|2991.9|3005.1|2989.6|0
1699454100000|2023-11-08 14:35:00|3004.6|2992.1|3004.6|2992.1|3004.6|2992.1|3004.6|2992.1|0
1699454400000|2023-11-08 14:40:00|3006.4|2992.4|3006.6|2995.6|3007.1|2995.6|3006.4|2992.4|6
1699454700000|2023-11-08 14:45:00|3007.1|2995.9|3006.6|2992.9|3007.1|2996.6|3006.6|2992.9|13
1699455000000|2023-11-08 14:50:00|3006.4|2993.6|3006.6|2992.6|3006.6|2997.6|3006.4|2992.6|5
1699455300000|2023-11-08 14:55:00|3007.1|2992.9|3010.6|2996.6|3010.6|2996.6|3007.1|2992.9|8
1699455600000|2023-11-08 15:00:00|3013.6|2992.1|3013.4|2992.4|3013.6|2992.4|3012.4|2992.1|0
1699455900000|2023-11-08 15:05:00||2999.4||2999.4||2999.4||2999.4|0
1699456200000|2023-11-08 15:10:00|3012.6|2992.4|3006.6|2993.6|3012.6|2993.6|3006.6|2992.4|1
1699456500000|2023-11-08 15:15:00|3005.6|2992.6|3005.6|2993.9|3005.6|2993.9|3005.6|2992.6|0
1699517700000|2023-11-09 08:15:00|3005.6|2993.9|3005.6|2993.9|3005.6|2993.9|3005.6|2993.9|0
1699518600000|2023-11-09 08:30:00|3036.4|2993.6|3036.4|2986.6|3036.4|2993.6|3036.4|2986.6|2
1699518900000|2023-11-09 08:35:00|3007.1|2988.6|3016.6|2993.6|3036.4|3011.6|3006.9|2988.6|0
1699519200000|2023-11-09 08:40:00|3016.4|2994.6|3014.6|3001.6|3016.4|3001.6|3005.6|2994.6|0
1699519500000|2023-11-09 08:45:00|3014.4|2998.6|3011.6|2997.4|3014.4|2998.9|3009.1|2997.4|4
1699519800000|2023-11-09 08:50:00|3010.6|2997.9|3006.4|2994.6|3012.1|3000.6|3006.4|2994.6|2
1699520100000|2023-11-09 08:55:00|3009.1|2998.6|3006.4|2994.6|3009.6|2998.6|3006.4|2994.6|20
1699520400000|2023-11-09 09:00:00|3005.6|2995.6|3005.4|2990.9|3006.6|2995.6|3004.4|2990.6|12
1699520700000|2023-11-09 09:05:00||2992.6||2993.6||2993.6||2991.4|0
1699521000000|2023-11-09 09:10:00||2994.6||2994.6||2994.6||2994.6|0
1699521300000|2023-11-09 09:15:00|3004.6|2991.9|3005.4|2990.9|3005.4|2991.9|3004.6|2989.9|1
1699521600000|2023-11-09 09:20:00|3005.1|2988.6|3002.4|2988.6|3005.1|2988.6|3002.4|2988.6|1
1699521900000|2023-11-09 09:25:00|3002.6|2986.6|3003.4|2986.6|3003.9|2988.6|3002.6|2986.6|2
1699522200000|2023-11-09 09:30:00|3002.9||3002.6||3002.9||3001.6||0
1699522500000|2023-11-09 09:35:00|3002.9|2986.9|3003.4|2986.6|3004.1|2986.9|3002.6|2986.6|0
1699522800000|2023-11-09 09:40:00|3003.6||3002.1||3004.1||3001.6||0
1699523100000|2023-11-09 09:45:00|3002.4|2987.1|3002.9|2987.1|3003.1|2987.1|3001.6|2987.1|0
1699523400000|2023-11-09 09:50:00|3003.1||3001.9||3003.4||3001.6||0
1699523700000|2023-11-09 09:55:00|3002.1||3002.1||3003.4||3002.1||0
1699524000000|2023-11-09 10:00:00|3001.1||3001.1||3001.1||3001.1||0
1699524300000|2023-11-09 10:05:00|3003.1|2987.4|3004.1|2986.9|3004.4|2987.4|3003.1|2986.9|2
1699524600000|2023-11-09 10:10:00|3004.4|2987.1|3003.9|2986.9|3004.6|2987.6|3003.9|2986.9|0
1699524900000|2023-11-09 10:15:00|3004.1|2986.6|3002.6|2986.6|3004.1|2986.6|3002.1|2986.4|0
1699525200000|2023-11-09 10:20:00|3002.4|2986.1|3001.1|2986.6|3003.4|2989.1|2997.1|2985.6|11
1699525500000|2023-11-09 10:25:00|2997.1|2987.1|2997.1|2985.6|2997.1|2987.1|2997.1|2985.4|5
1699525800000|2023-11-09 10:30:00|2993.1|2985.9|2995.1|2984.9|2997.1|2986.6|2993.1|2984.4|10
1699526100000|2023-11-09 10:35:00|2997.1|2984.6|2999.1|2989.1|2999.1|2989.1|2996.9|2984.6|6
1699526400000|2023-11-09 10:40:00|2998.9|2987.1|2997.1|2987.1|2999.1|2987.1|2997.1|2987.1|6
1699526700000|2023-11-09 10:45:00||2986.9||2986.9||2987.6||2986.1|5
1699527000000|2023-11-09 10:50:00|2994.1|2986.6|2994.1|2984.9|2997.1|2986.6|2994.1|2984.1|3
1699527300000|2023-11-09 10:55:00|2997.1|2984.6|2996.6|2980.6|2997.1|2984.9|2996.6|2980.4|22
1699527600000|2023-11-09 11:00:00|2996.4||2989.1||2996.4||2989.1||2
1699527900000|2023-11-09 11:05:00|2994.1|2980.4|2991.1|2979.4|2994.1|2980.4|2989.1|2979.1|42
1699528200000|2023-11-09 11:10:00|2990.9|2979.1|2986.1|2975.4|2990.9|2979.1|2986.1|2975.4|13
1699528500000|2023-11-09 11:15:00|2987.1|2975.6|2990.1|2978.1|2990.1|2979.1|2987.1|2975.6|25
1699528800000|2023-11-09 11:20:00||2976.4||2979.1||2979.1||2976.1|0
1699529100000|2023-11-09 11:25:00||2981.1||2977.1||2981.1||2976.6|2
1699529400000|2023-11-09 11:30:00|2989.9|2976.4|2989.9|2975.6|2989.9|2976.4|2989.9|2975.6|0
1699529700000|2023-11-09 11:35:00|2989.1|2975.9|2985.1|2972.9|2989.1|2976.1|2985.1|2972.6|6
1699530000000|2023-11-09 11:40:00|2984.1|2973.4|2982.1|2971.1|2984.1|2974.1|2979.6|2968.9|56
1699530300000|2023-11-09 11:45:00|2981.9|2968.9|2980.6|2969.1|2981.9|2969.1|2976.1|2967.4|31
1699530600000|2023-11-09 11:50:00||2967.9||2967.1||2967.9||2966.6|10
1699530900000|2023-11-09 11:55:00|2977.1|2967.4|2977.1|2967.1|2977.1|2972.1|2977.1|2967.1|0
1699531200000|2023-11-09 12:00:00|2980.1|2966.6|2978.1|2969.1|2980.1|2969.1|2975.1|2965.9|23
1699531500000|2023-11-09 12:05:00|2977.4|2967.6|2978.1|2969.1|2980.1|2969.1|2977.1|2966.9|23
1699531800000|2023-11-09 12:10:00|2980.6||2977.4||2980.6||2977.4||24
1699532100000|2023-11-09 12:15:00|2978.9|2967.1|2977.4|2969.1|2978.9|2969.1|2977.1|2966.9|52
1699532400000|2023-11-09 12:20:00|2978.1|2967.1|2978.1|2969.1|2978.1|2969.1|2978.1|2967.1|8
1699532700000|2023-11-09 12:25:00|2976.6|2967.6|2978.1|2967.6|2978.1|2967.6|2976.6|2967.6|7
1699533000000|2023-11-09 12:30:00|2976.6|2966.4|2976.6|2966.4|2976.6|2966.4|2976.6|2966.4|0
1699533300000|2023-11-09 12:35:00|2978.1|2968.6|2977.4|2968.1|2978.9|2968.6|2977.4|2966.4|7
1699533600000|2023-11-09 12:40:00|2975.9|2967.6|2978.9|2967.6|2978.9|2967.6|2975.9|2967.6|14
1699533900000|2023-11-09 12:45:00|2978.6|2966.4|2977.1|2964.1|2978.6|2966.4|2977.1|2964.1|0
1699534200000|2023-11-09 12:50:00|2976.9|2964.4|2971.6|2962.1|2976.9|2964.4|2970.1|2960.1|43
1699534500000|2023-11-09 12:55:00|2970.1|2960.1|2970.1|2960.6|2970.1|2960.6|2968.6|2960.1|10
1699534800000|2023-11-09 13:00:00||2960.1||2957.1||2960.1||2957.1|7
1699535400000|2023-11-09 13:10:00|2969.9|2954.6|2967.1|2954.4|2970.1|2955.1|2965.6|2952.4|24
1699535700000|2023-11-09 13:15:00|2966.1|2954.6|2968.4|2956.9|2968.4|2956.9|2965.1|2954.1|5
1699536000000|2023-11-09 13:20:00|2970.1|2957.1|2973.9|2959.1|2973.9|2959.1|2970.1|2957.1|6
1699536300000|2023-11-09 13:25:00|2973.6||2973.6||2973.6||2973.6||0
1699536600000|2023-11-09 13:30:00|2973.9|2959.4|2976.6|2959.9|2976.6|2965.9|2973.9|2959.4|3
1699536900000|2023-11-09 13:35:00|2977.1|2960.1|2973.4|2956.9|2977.1|2960.9|2972.9|2956.6|1
1699537200000|2023-11-09 13:40:00|2973.1|2957.1|2971.9|2959.1|2973.4|2959.1|2969.1|2957.1|1
1699537500000|2023-11-09 13:45:00|2974.4|2959.4|2973.9|2960.4|2974.4|2964.1|2973.9|2959.4|0
1699537800000|2023-11-09 13:50:00||2960.1||2960.6||2960.6||2960.1|0
1699538100000|2023-11-09 13:55:00||2960.1||2959.9||2960.1||2959.9|3
1699538400000|2023-11-09 14:00:00|2972.1|2960.1|2972.1|2960.6|2972.1|2960.6|2972.1|2960.1|0
1699538700000|2023-11-09 14:05:00||2960.1||2959.6||2960.1||2959.4|2
1699539000000|2023-11-09 14:10:00|2971.9|2959.4|2969.1|2955.4|2971.9|2959.4|2968.9|2955.4|3
1699539300000|2023-11-09 14:15:00|2970.1|2955.9|2972.1|2959.1|2972.1|2959.6|2970.1|2955.9|0
1699539600000|2023-11-09 14:20:00|2972.9|2959.6|2975.1|2961.4|2975.4|2961.4|2972.9|2959.6|12
1699539900000|2023-11-09 14:25:00|2974.9|2960.6|2971.9|2958.9|2974.9|2960.6|2971.9|2958.9|59
1699540200000|2023-11-09 14:30:00|2971.1|2958.4|2965.4|2953.1|2971.9|2958.4|2963.4|2951.6|11
1699540500000|2023-11-09 14:35:00|2966.6|2954.1|2965.1|2953.1|2966.9|2954.1|2962.1|2953.1|7
1699540800000|2023-11-09 14:40:00|2964.1|2953.4|2964.1|2953.1|2964.1|2955.6|2961.1|2952.4|75
1699541100000|2023-11-09 14:45:00|2966.1|2954.1|2967.1|2955.4|2967.1|2956.1|2963.1|2953.1|3
1699541400000|2023-11-09 14:50:00|2966.9|2956.1|2966.1|2956.1|2966.9|2956.1|2966.1|2956.1|1
1699541700000|2023-11-09 14:55:00|2966.4|2956.4|2970.9|2957.1|2971.1|2958.1|2965.6|2956.1|11
1699542000000|2023-11-09 15:00:00|2969.1|2953.1|2968.6|2953.1|2969.1|2953.1|2968.6|2953.1|0
1699542300000|2023-11-09 15:05:00|2967.1||2967.1||2968.1||2966.1||0
1699542600000|2023-11-09 15:10:00|2966.9||2969.1||2969.1||2966.1||5
1699542900000|2023-11-09 15:15:00|2968.1|2953.4|2967.9|2953.1|2968.1|2953.4|2964.1|2953.1|5
1699604100000|2023-11-10 08:15:00|2967.9|2953.1|2967.9|2953.1|2967.9|2953.1|2967.9|2953.1|0
1699605000000|2023-11-10 08:30:00|2970.1|2951.6|2972.1|2951.6|2972.1|2951.6|2970.1|2951.6|0
1699605300000|2023-11-10 08:35:00|2973.1|2952.1|2963.6|2948.6|2976.1|2952.1|2963.6|2948.6|2
1699605600000|2023-11-10 08:40:00|2963.4|2948.4|2953.1|2939.4|2963.4|2949.1|2949.6|2939.1|37
1699605900000|2023-11-10 08:45:00|2952.1|2938.4|2942.1|2932.1|2952.1|2939.1|2940.4|2931.4|50
1699606200000|2023-11-10 08:50:00|2940.6|2932.4|2949.9|2936.4|2949.9|2937.1|2940.6|2931.4|30
1699606500000|2023-11-10 08:55:00|2950.1|2936.1|2945.6|2934.4|2950.6|2936.9|2943.9|2932.6|56
1699606800000|2023-11-10 09:00:00|2946.4|2934.1|2945.1|2932.6|2946.4|2934.1|2945.1|2931.6|21
1699607100000|2023-11-10 09:05:00|2946.4|2934.1|2943.1|2932.6|2946.4|2934.1|2943.1|2931.6|0
1699607400000|2023-11-10 09:10:00|2941.1|2932.4|2942.1|2931.6|2943.1|2932.4|2940.4|2931.4|57
1699607700000|2023-11-10 09:15:00|2941.9|2929.4|2937.1|2928.4|2941.9|2929.6|2937.1|2928.4|32
1699608000000|2023-11-10 09:20:00|2936.6|2926.9|2937.1|2927.4|2940.1|2928.1|2936.6|2926.9|22
1699608300000|2023-11-10 09:25:00|2938.1|2927.1|2942.1|2931.1|2942.1|2931.1|2938.1|2927.1|49
1699608600000|2023-11-10 09:30:00|2943.1|2931.4|2947.1|2936.1|2950.6|2936.4|2943.1|2931.4|26
1699608900000|2023-11-10 09:35:00|2943.1|2934.1|2944.9|2932.6|2947.1|2934.1|2941.6|2932.6|48
1699609200000|2023-11-10 09:40:00|2941.1|2933.1|2940.9|2928.4|2944.9|2933.1|2937.1|2927.9|34
1699609500000|2023-11-10 09:45:00|2940.1|2929.1|2942.1|2930.4|2944.6|2930.4|2940.1|2929.1|36
1699609800000|2023-11-10 09:50:00|2941.9|2929.4|2940.6|2927.1|2941.9|2929.4|2939.9|2927.1|24
1699610100000|2023-11-10 09:55:00|2940.1|2927.4|2936.9|2925.1|2940.1|2927.4|2936.9|2925.1|5
1699610400000|2023-11-10 10:00:00|2936.2|2925.4|2936.2|2922.4|2936.2|2925.4|2936.2|2922.4|1
1699610700000|2023-11-10 10:05:00|2935.4|2922.2|2932.7|2919.4|2935.4|2925.4|2927.4|2916.7|18
1699611000000|2023-11-10 10:10:00|2932.4|2918.4|2931.4|2918.7|2933.2|2918.9|2929.4|2917.2|1
1699611300000|2023-11-10 10:15:00|2931.2|2918.4|2931.4|2916.7|2931.4|2921.4|2931.2|2916.7|62
1699611600000|2023-11-10 10:20:00|2932.4|2918.4|2931.4|2918.4|2932.9|2918.4|2931.4|2918.4|1
1699611900000|2023-11-10 10:25:00|2933.9|2918.7|2931.4|2919.2|2934.4|2919.7|2931.4|2918.7|1
1699612200000|2023-11-10 10:30:00|2932.4|2918.7|2931.4|2918.4|2932.4|2923.4|2931.4|2918.4|15
1699612500000|2023-11-10 10:35:00|2931.2|2917.9|2928.4|2915.4|2931.2|2917.9|2926.4|2914.4|30
1699612800000|2023-11-10 10:40:00|2929.4|2916.4|2929.2|2916.9|2929.4|2918.4|2929.2|2915.7|35
1699613100000|2023-11-10 10:45:00|2929.4|2917.2|2924.4|2910.9|2929.4|2917.2|2924.4|2910.7|2
1699613400000|2023-11-10 10:50:00|2923.4||2924.4||2924.4||2923.4||1
1699613700000|2023-11-10 10:55:00|2924.2|2911.2|2926.4|2913.2|2926.4|2913.4|2923.4|2911.2|2
1699614000000|2023-11-10 11:00:00|2927.4|2913.9|2928.4|2917.7|2928.4|2917.7|2925.4|2913.2|1
1699614300000|2023-11-10 11:05:00|2928.9|2917.4|2929.4|2916.4|2931.9|2917.7|2925.4|2915.2|14
1699614600000|2023-11-10 11:10:00|2928.4|2915.9|2928.4|2917.4|2928.4|2917.4|2928.4|2915.2|0
1699614900000|2023-11-10 11:15:00|2928.2|2916.9|2928.2|2913.7|2928.4|2916.9|2923.4|2912.9|18
1699615200000|2023-11-10 11:20:00|2928.4|2913.9|2928.2|2914.4|2928.4|2914.7|2928.2|2913.7|0
1699615500000|2023-11-10 11:25:00|2928.4||2928.4||2928.4||2928.4||0
1699615800000|2023-11-10 11:30:00||2914.7||2914.7||2914.7||2914.7|0
1699616100000|2023-11-10 11:35:00||2914.4||2918.4||2918.4||2914.4|0
1699616400000|2023-11-10 11:40:00|2930.2||2930.7||2930.7||2929.9||4
1699616700000|2023-11-10 11:45:00|2930.9||2931.2||2931.2||2930.2||0
1699617000000|2023-11-10 11:50:00|2931.4|2920.4|2932.7|2920.7|2932.7|2922.9|2931.2|2918.4|2
1699617300000|2023-11-10 11:55:00|2933.9|2920.9|2934.9|2924.4|2934.9|2924.4|2933.9|2920.9|2
1699617600000|2023-11-10 12:00:00|2935.2|2924.7|2936.7|2924.7|2936.9|2928.2|2935.2|2924.7|4
1699617900000|2023-11-10 12:05:00|2938.4|2924.9|2940.4|2924.7|2940.7|2928.4|2938.4|2924.7|1
1699618200000|2023-11-10 12:10:00|2940.2|2924.9|2940.2|2925.2|2940.2|2925.2|2939.9|2924.7|0
1699618500000|2023-11-10 12:15:00|2939.9|2924.9|2939.9|2925.7|2939.9|2925.9|2939.9|2924.7|0
1699618800000|2023-11-10 12:20:00|2942.4|2927.2|2942.4|2928.7|2942.4|2929.7|2942.4|2927.2|4
1699619100000|2023-11-10 12:25:00|2942.2|2928.9|2940.7|2928.9|2942.2|2928.9|2940.7|2928.9|0
1699619400000|2023-11-10 12:30:00|2940.9|2929.2|2940.9|2929.4|2942.4|2929.4|2940.9|2929.2|3
1699619700000|2023-11-10 12:35:00||2928.9||2928.7||2928.9||2926.7|19
1699620000000|2023-11-10 12:40:00||2928.9||2929.2||2929.4||2928.4|0
1699620300000|2023-11-10 12:45:00||2929.7||2928.7||2929.9||2928.7|0
1699620600000|2023-11-10 12:50:00||2927.7||2927.7||2927.9||2927.4|0
1699620900000|2023-11-10 12:55:00||2927.9||2928.7||2928.7||2926.7|0
1699621200000|2023-11-10 13:00:00||2928.4||2928.7||2928.7||2928.4|0
1699621500000|2023-11-10 13:05:00||2928.4||2928.4||2928.4||2928.4|1
1699621800000|2023-11-10 13:10:00|2940.7|2926.7|2939.4|2925.9|2940.7|2926.7|2939.4|2925.9|10
1699622100000|2023-11-10 13:15:00|2938.4|2926.2|2938.4|2925.9|2938.4|2926.2|2938.4|2925.9|0
1699622400000|2023-11-10 13:20:00|2938.2||2938.2||2938.2||2938.2||0
1699622700000|2023-11-10 13:25:00|2936.4|2924.2|2935.2|2919.9|2936.4|2924.2|2935.2|2919.9|0
1699623000000|2023-11-10 13:30:00|2936.2|2919.4|2935.4|2919.9|2936.2|2919.9|2934.4|2918.7|0
1699623300000|2023-11-10 13:35:00|2935.2||2935.4||2935.4||2934.7||0
1699623600000|2023-11-10 13:40:00|2935.2|2919.2|2933.4|2918.9|2935.4|2919.2|2933.4|2918.9|0
1699623900000|2023-11-10 13:45:00|2930.4|2918.7|2933.4|2917.2|2933.4|2918.7|2924.4|2915.4|11
1699624200000|2023-11-10 13:50:00|2935.4|2917.7|2935.4|2919.4|2935.4|2922.4|2935.4|2917.4|21
1699624500000|2023-11-10 13:55:00|2934.9|2919.2|2934.9|2925.4|2934.9|2925.4|2934.9|2919.2|0
1699625100000|2023-11-10 14:05:00||2924.4||2920.4||2924.4||2920.2|20
1699625400000|2023-11-10 14:10:00|2934.7|2919.4|2934.4|2918.7|2934.7|2919.4|2934.4|2918.7|0
1699625700000|2023-11-10 14:15:00|2927.4|2918.4|2933.4|2919.4|2934.4|2921.4|2927.4|2918.4|1
1699626000000|2023-11-10 14:20:00|2932.4|2918.7|2931.4|2918.7|2932.4|2918.7|2931.4|2918.4|0
1699626300000|2023-11-10 14:25:00||2918.9||2919.4||2919.4||2918.9|0
1699626600000|2023-11-10 14:30:00|2932.4|2920.2|2927.4|2918.9|2932.4|2922.2|2927.4|2918.7|3
1699626900000|2023-11-10 14:35:00|2931.9|2919.4|2931.4|2918.4|2931.9|2921.4|2931.4|2918.4|13
1699627200000|2023-11-10 14:40:00|2930.4|2918.7|2928.4|2919.4|2930.4|2919.4|2928.4|2918.7|1
1699627500000|2023-11-10 14:45:00|2929.2|2918.7|2927.7|2918.4|2929.2|2918.9|2926.4|2916.7|8
1699627800000|2023-11-10 14:50:00|2927.9|2918.7|2931.4|2920.7|2931.4|2920.7|2927.9|2918.7|3
1699628100000|2023-11-10 14:55:00|2931.7|2921.4|2932.4|2921.4|2933.4|2921.4|2931.7|2921.4|23
1699628400000|2023-11-10 15:00:00||2918.7||2909.9||2918.7||2909.7|8
1699628700000|2023-11-10 15:05:00|2932.2|2913.4|2932.2|2913.4|2932.2|2913.4|2932.2|2913.4|0
1699629000000|2023-11-10 15:10:00|2930.9|2914.4|2931.4|2921.4|2932.2|2921.4|2929.4|2914.4|1
1699629300000|2023-11-10 15:15:00|2932.2|2918.9|2931.9|2918.4|2932.2|2918.9|2931.4|2918.4|3
1699863300000|2023-11-13 08:15:00|2931.9||2931.9||2931.9||2931.9||0
1699865100000|2023-11-13 08:45:00|2926.4|2914.4|2926.4|2914.4|2926.4|2914.4|2926.4|2914.4|1
1699865400000|2023-11-13 08:50:00|2926.2|2913.4|2926.2|2909.2|2926.4|2913.4|2926.2|2909.2|11
1699865700000|2023-11-13 08:55:00|2925.9|2908.4|2915.9|2898.2|2925.9|2908.4|2907.4|2895.9|63
1699866000000|2023-11-13 09:00:00|2916.2|2898.4|2915.4|2901.4|2918.9|2903.7|2911.4|2898.4|2
1699866300000|2023-11-13 09:05:00|2916.2|2901.7|2917.2|2901.7|2917.2|2901.9|2916.2|2901.7|0
1699866600000|2023-11-13 09:10:00|2918.7|2902.4|2917.7|2904.4|2918.7|2904.4|2917.7|2902.4|0
1699866900000|2023-11-13 09:15:00|2917.4|2902.4|2910.7|2895.9|2917.4|2902.4|2910.2|2892.9|30
1699867200000|2023-11-13 09:20:00|2910.4|2896.4|2912.4|2898.4|2912.4|2898.4|2909.9|2894.4|1
1699867500000|2023-11-13 09:25:00|2911.8|2898.7|2909.1|2895.4|2911.8|2898.7|2909.1|2895.1|0
1699867800000|2023-11-13 09:30:00|2911.9|2895.1|2915.1|2901.1|2915.1|2901.1|2911.9|2895.1|10
1699868100000|2023-11-13 09:35:00|2915.9|2899.6|2916.9|2905.1|2916.9|2905.1|2915.9|2899.6|15
1699868400000|2023-11-13 09:40:00|2919.1||2919.9||2919.9||2918.1||1
1699868700000|2023-11-13 09:45:00|2921.1||2920.9||2921.9||2920.9||0
1699869000000|2023-11-13 09:50:00|2921.1|2907.1|2921.6|2907.1|2921.9|2907.1|2920.6|2907.1|20
1699869300000|2023-11-13 09:55:00|2920.9|2911.1|2921.1|2905.1|2921.9|2911.1|2920.1|2903.1|23
1699869600000|2023-11-13 10:00:00|2920.9||2920.4||2920.9||2920.1||0
1699869900000|2023-11-13 10:05:00|2920.9|2906.1|2919.9|2906.1|2921.1|2909.4|2918.1|2906.1|40
1699870200000|2023-11-13 10:10:00|2919.6|2908.4|2918.9|2905.4|2919.6|2908.4|2918.6|2903.4|32
1699870500000|2023-11-13 10:15:00|2918.6|2905.1|2918.1|2905.1|2918.9|2905.1|2918.1|2905.1|0
1699870800000|2023-11-13 10:20:00|2918.9||2918.9||2918.9||2918.9||0
1699871100000|2023-11-13 10:25:00|2918.6||2915.1||2918.6||2915.1||0
1699871400000|2023-11-13 10:30:00|2918.4||2918.1||2918.4||2918.1||2
1699872000000|2023-11-13 10:40:00|2916.1|2906.1|2918.1|2906.1|2918.1|2906.1|2916.1|2906.1|2
1699872300000|2023-11-13 10:45:00|2918.6||2918.6||2918.6||2918.6||3
1699872600000|2023-11-13 10:50:00|2919.1||2919.1||2919.1||2919.1||0
1699872900000|2023-11-13 10:55:00|2920.1||2920.1||2920.1||2920.1||10
1699873200000|2023-11-13 11:00:00|2921.4|2907.1|2921.1|2907.1|2921.4|2907.1|2921.1|2907.1|0
1699873500000|2023-11-13 11:05:00|2921.4||2921.4||2921.4||2918.1||0
1699873800000|2023-11-13 11:10:00|2921.1||2920.9||2921.4||2920.9||0
1699874100000|2023-11-13 11:15:00|2919.1|2907.4|2919.1|2907.4|2919.1|2907.4|2919.1|2907.4|0
1699874400000|2023-11-13 11:20:00|2920.1|2907.6|2928.1|2914.9|2929.4|2914.9|2920.1|2907.4|20
1699874700000|2023-11-13 11:25:00|2929.4|2915.1|2930.4|2916.1|2930.6|2916.1|2929.4|2915.1|0
1699875000000|2023-11-13 11:30:00|2929.1||2926.1||2929.1||2926.1||1
1699875300000|2023-11-13 11:35:00|2929.4|2914.9|2928.1|2912.4|2929.9|2914.9|2928.1|2912.4|1
1699875600000|2023-11-13 11:40:00|2928.4|2912.1|2927.9|2911.6|2928.4|2912.1|2927.4|2911.6|0
1699875900000|2023-11-13 11:45:00|2927.6|2911.4|2927.1|2911.4|2927.6|2911.4|2927.1|2911.4|0
1699876200000|2023-11-13 11:50:00||2910.9||2911.6||2911.6||2910.4|0
1699876500000|2023-11-13 11:55:00||2911.4||2912.9||2913.1||2910.9|0
1699876800000|2023-11-13 12:00:00|2927.6|2912.6|2927.6|2911.4|2927.6|2912.9|2927.6|2910.9|0
1699877100000|2023-11-13 12:05:00||2911.6||2911.1||2912.1||2910.9|0
1699877400000|2023-11-13 12:10:00||2911.4||2911.4||2911.6||2910.9|0
1699877700000|2023-11-13 12:15:00|2927.4|2911.1|2927.6|2911.1|2927.6|2911.1|2927.1|2909.9|0
1699878000000|2023-11-13 12:20:00|2927.4|2910.9|2924.1|2907.4|2927.4|2910.9|2924.1|2907.4|0
1699878300000|2023-11-13 12:25:00|2923.6|2906.6|2922.4|2906.4|2923.6|2907.1|2921.9|2906.1|0
1699878600000|2023-11-13 12:30:00|2923.1|2906.1|2923.1|2909.6|2923.1|2909.9|2923.1|2906.1|0
1699878900000|2023-11-13 12:35:00||2908.6||2909.4||2909.6||2908.6|0
1699879200000|2023-11-13 12:40:00|2926.1|2909.6|2930.1|2915.6|2930.1|2915.6|2926.1|2909.6|1
1699879500000|2023-11-13 12:45:00|2931.6|2915.4|2935.9|2919.6|2936.4|2920.1|2931.6|2915.4|10
1699879800000|2023-11-13 12:50:00|2937.1|2919.9|2935.6|2920.4|2938.1|2921.6|2935.6|2919.9|0
1699880100000|2023-11-13 12:55:00|2933.1|2919.9|2931.1|2915.9|2933.1|2919.9|2931.1|2915.6|0
1699880400000|2023-11-13 13:00:00||2916.1||2916.6||2916.6||2915.6|0
1699880700000|2023-11-13 13:05:00|2932.6|2916.9|2932.4|2916.4|2933.1|2918.4|2932.4|2916.4|0
1699881000000|2023-11-13 13:10:00|2932.1|2916.6|2933.1|2917.6|2933.1|2918.4|2932.1|2916.6|0
1699881300000|2023-11-13 13:15:00|2932.9|2916.9|2931.1|2917.1|2933.1|2917.9|2931.1|2915.1|0
1699881600000|2023-11-13 13:20:00|2933.1|2916.9|2935.1|2922.6|2935.9|2923.1|2933.1|2916.9|20
1699881900000|2023-11-13 13:25:00|2936.9|2923.1|2942.9|2926.1|2942.9|2927.1|2936.9|2923.1|0
1699882200000|2023-11-13 13:30:00|2941.6|2926.4|2939.1|2925.6|2941.6|2926.9|2937.6|2925.6|0
1699882500000|2023-11-13 13:35:00|2940.4|2925.9|2940.9|2926.1|2941.1|2926.4|2940.4|2925.9|0
1699882800000|2023-11-13 13:40:00|2940.6|2926.6|2940.9|2926.6|2940.9|2926.6|2940.6|2926.6|1
1699883100000|2023-11-13 13:45:00|2940.6|2927.1|2940.4|2927.1|2940.6|2927.1|2940.4|2927.1|0
1699883400000|2023-11-13 13:50:00|2940.1||2940.1||2940.4||2939.1||1
1699883700000|2023-11-13 13:55:00|2939.9|2925.6|2938.1|2925.6|2940.4|2930.1|2934.1|2925.6|18
1699884300000|2023-11-13 14:05:00|2932.1|2927.1|2938.1|2923.6|2938.1|2927.1|2932.1|2923.6|17
1699884600000|2023-11-13 14:10:00|2937.1|2924.4|2937.1|2926.6|2937.1|2926.6|2937.1|2924.4|0
1699884900000|2023-11-13 14:15:00||2923.6||2923.6||2923.6||2923.6|4
1699885200000|2023-11-13 14:20:00||2923.1||2922.4||2923.4||2922.1|0
1699885500000|2023-11-13 14:25:00|2936.9|2922.9|2936.1|2922.9|2936.9|2922.9|2936.1|2922.9|0
1699885800000|2023-11-13 14:30:00|2933.1|2922.4|2933.1|2922.4|2933.1|2922.4|2933.1|2922.4|2
1699886100000|2023-11-13 14:35:00|2930.1|2922.1|2933.1|2922.1|2933.1|2922.1|2930.1|2920.9|1
1699886400000|2023-11-13 14:40:00|2935.9|2922.4|2935.6|2923.1|2935.9|2923.1|2933.1|2922.4|2
1699886700000|2023-11-13 14:45:00|2935.4|2921.6|2933.1|2919.1|2935.4|2921.6|2933.1|2918.9|0
1699887000000|2023-11-13 14:50:00|2931.6|2919.6|2932.6|2919.6|2932.6|2919.6|2931.6|2919.1|20
1699887300000|2023-11-13 14:55:00||2919.4||2919.1||2920.9||2919.1|3
1699887600000|2023-11-13 15:00:00||2906.1||2907.1||2907.1||2906.1|0
1699887900000|2023-11-13 15:05:00||2910.1||2915.1||2915.1||2910.1|0
1699888200000|2023-11-13 15:10:00|2932.4|2919.1|2932.4|2915.1|2932.4|2919.1|2932.4|2915.1|1
1699949700000|2023-11-14 08:15:00|2932.4|2915.1|2932.4|2915.1|2932.4|2915.1|2932.4|2915.1|0
1699951200000|2023-11-14 08:40:00|2938.9|2928.1|2937.4|2923.6|2938.9|2928.1|2934.9|2921.4|0
1699951500000|2023-11-14 08:45:00|2937.6|2925.1|2936.1|2923.4|2937.9|2925.1|2933.1|2923.4|3
1699951800000|2023-11-14 08:50:00|2936.4|2925.1|2941.6|2925.1|2941.6|2925.1|2935.1|2923.1|1
1699952100000|2023-11-14 08:55:00|2942.1|2925.4|2946.1|2935.1|2946.1|2935.1|2941.1|2925.4|0
1699952400000|2023-11-14 09:00:00|2947.1|2936.9|2953.1|2942.4|2953.1|2942.4|2947.1|2936.9|3
1699952700000|2023-11-14 09:05:00|2956.1|2942.1|2956.1|2942.4|2957.1|2948.1|2952.9|2940.6|14
1699953000000|2023-11-14 09:10:00|2956.4|2942.6|2963.1|2951.1|2963.1|2951.1|2956.4|2942.6|26
1699953300000|2023-11-14 09:15:00|2962.6|2951.4|2966.9|2951.4|2966.9|2951.4|2962.6|2951.4|22
1699953600000|2023-11-14 09:20:00|2966.6|2951.6|2967.1|2954.1|2967.1|2955.1|2966.6|2951.6|0
1699953900000|2023-11-14 09:25:00|2968.1|2955.1|2967.9|2956.4|2970.1|2960.1|2967.9|2954.9|1
1699954200000|2023-11-14 09:30:00|2968.1|2956.9|2973.1|2960.6|2973.1|2960.9|2968.1|2956.9|3
1699954500000|2023-11-14 09:35:00|2972.9|2960.4|2977.6|2966.6|2979.1|2969.1|2972.9|2959.9|50
1699954800000|2023-11-14 09:40:00|2976.1|2967.4|2977.6|2965.4|2977.6|2968.1|2975.4|2965.1|24
1699955100000|2023-11-14 09:45:00|2977.1|2965.6|2980.9|2966.4|2980.9|2966.4|2977.1|2965.6|1
1699955400000|2023-11-14 09:50:00|2980.6|2966.1|2978.1|2965.6|2980.9|2966.6|2978.1|2965.6|50
1699955700000|2023-11-14 09:55:00||2965.9||2965.6||2965.9||2965.6|0
1699956000000|2023-11-14 10:00:00|2980.9|2965.9|2987.1|2972.1|2987.1|2972.1|2980.9|2965.9|22
1699956300000|2023-11-14 10:05:00|2990.6|2971.6|2995.9|2978.9|2995.9|2979.1|2990.6|2971.6|16
1699956600000|2023-11-14 10:10:00|2996.4|2978.6|2989.1|2977.1|2996.4|2981.1|2987.1|2971.6|53
1699956900000|2023-11-14 10:15:00|2992.9|2976.9|2991.1|2975.4|2992.9|2978.1|2984.1|2975.4|23
1699957200000|2023-11-14 10:20:00|2990.9|2975.6|2989.1|2975.6|2990.9|2975.6|2989.1|2975.6|0
1699957500000|2023-11-14 10:25:00|2990.6|2975.9|2990.6|2975.6|2991.1|2975.9|2990.6|2975.6|82
1699957800000|2023-11-14 10:30:00|2989.9|2975.4|2987.4|2971.6|2989.9|2975.4|2987.1|2971.6|1
1699958100000|2023-11-14 10:35:00|2987.6|2971.9|2988.1|2972.4|2988.1|2972.6|2987.6|2971.6|0
1699958400000|2023-11-14 10:40:00|2987.9|2972.6|2986.6|2972.4|2987.9|2978.1|2986.6|2972.1|1
1699958700000|2023-11-14 10:45:00|2986.1|2970.4|2986.6|2969.9|2987.1|2970.4|2981.1|2968.6|3
1699959000000|2023-11-14 10:50:00|2986.4|2969.6|2987.6|2970.6|2988.4|2971.4|2986.4|2969.6|0
1699959300000|2023-11-14 10:55:00|2988.1|2971.1|2988.9|2973.4|2988.9|2973.4|2988.1|2971.1|1
1699959600000|2023-11-14 11:00:00|2989.1|2973.6|2988.4|2974.9|2989.1|2974.9|2988.4|2973.1|50
1699959900000|2023-11-14 11:05:00|2988.1|2975.6|2988.1|2972.9|2988.1|2975.6|2988.1|2972.9|215
1699960200000|2023-11-14 11:10:00||2973.1||2972.4||2975.1||2972.4|0
1699960500000|2023-11-14 11:15:00|2987.9|2971.6|2986.6|2972.1|2987.9|2972.1|2986.6|2971.1|0
1699960800000|2023-11-14 11:20:00|2986.4|2972.6|2990.6|2978.4|2991.1|2978.6|2986.4|2972.6|141
1699961100000|2023-11-14 11:25:00|2991.1||2991.1||2991.1||2991.1||0
1699961400000|2023-11-14 11:30:00|||||||||6
1699961700000|2023-11-14 11:35:00|2989.9||2989.9||2989.9||2989.9||0
1699962000000|2023-11-14 11:40:00|||||||||2
1699962300000|2023-11-14 11:45:00||2978.6||2978.6||2978.6||2978.6|0
1699962600000|2023-11-14 11:50:00|2991.1|2978.9|2997.1|2985.6|2999.4|2985.6|2991.1|2978.9|13
1699962900000|2023-11-14 11:55:00|2996.6|2982.6|2997.9|2985.4|2998.6|2985.4|2996.1|2982.1|21
1699963200000|2023-11-14 12:00:00|2999.4|2985.6|2999.1|2986.9|3000.9|2986.9|2999.1|2985.4|70
1699963500000|2023-11-14 12:05:00|2998.4||2996.6||2998.4||2996.6||3
1699963800000|2023-11-14 12:10:00|2996.4|2981.6|2995.1|2980.4|2996.4|2982.1|2995.1|2980.4|17
1699964100000|2023-11-14 12:15:00|2995.4|2980.1|2994.9|2980.4|2996.1|2980.4|2994.9|2979.1|0
1699964400000|2023-11-14 12:20:00|2992.1|2979.4|2994.9|2983.1|2994.9|2983.1|2992.1|2979.4|1
1699964700000|2023-11-14 12:25:00|2994.6|2981.6|2994.4|2981.6|2994.6|2982.4|2994.4|2981.1|56
1699965000000|2023-11-14 12:30:00|2993.9|2980.9|2993.4|2980.9|2994.4|2980.9|2993.4|2980.9|0
1699965300000|2023-11-14 12:35:00||2981.4||2982.1||2982.1||2981.4|0
1699965600000|2023-11-14 12:40:00|2993.1|2980.4|2993.1|2978.9|2993.1|2982.1|2993.1|2977.9|5
1699965900000|2023-11-14 12:45:00||2977.4||2979.4||2979.4||2977.4|0
1699966200000|2023-11-14 12:50:00|2992.9|2979.6|2994.6|2983.9|2994.6|2984.9|2992.9|2979.6|13
1699966500000|2023-11-14 12:55:00|||||||||2
1699966800000|2023-11-14 13:00:00|2995.6|2986.6|2996.4|2986.9|2996.4|2986.9|2995.6|2986.6|2
1699967100000|2023-11-14 13:05:00|2996.1|2986.6|2996.4|2988.1|2996.4|2988.1|2996.1|2981.9|17
1699967400000|2023-11-14 13:10:00|2998.6|2984.4|3001.1|2988.9|3001.1|2988.9|2998.6|2983.6|2
1699967700000|2023-11-14 13:15:00|3000.9|2988.1|3001.1|2987.1|3001.1|2988.1|3000.1|2986.4|80
1699968000000|2023-11-14 13:20:00|3000.9|2988.1|2999.9|2986.4|3000.9|2988.9|2999.1|2986.4|0
1699968300000|2023-11-14 13:25:00|2999.6||2999.6||2999.6||2998.4||20
1699968600000|2023-11-14 13:30:00|3000.9|2987.1|3013.6|3000.4|3014.1|3000.4|3000.6|2986.6|153
1699968900000|2023-11-14 13:35:00|3013.1|3005.1|3010.1|3000.4|3013.1|3005.1|3010.1|3000.4|13
1699969200000|2023-11-14 13:40:00|3011.6|3000.9|3013.6|3003.9|3014.1|3004.1|3011.1|3000.4|170
1699969500000|2023-11-14 13:45:00|3013.9|3004.1|3017.1|3005.1|3017.1|3005.1|3013.9|3002.6|5
1699969800000|2023-11-14 13:50:00|3016.9|3003.6|3017.6|3004.1|3018.1|3005.4|3016.9|3003.6|9
1699970100000|2023-11-14 13:55:00|3017.9|3005.1|3019.1|3005.9|3019.1|3010.1|3014.1|3005.1|12
1699970400000|2023-11-14 14:00:00|3020.9|3008.6|3021.1|3007.1|3021.1|3008.6|3020.9|3005.9|25
1699970700000|2023-11-14 14:05:00|3021.9|3007.4|3022.1|3011.1|3022.1|3011.1|3020.1|3007.1|1
1699971000000|2023-11-14 14:10:00|3021.9|3012.6|3022.1|3009.1|3022.1|3012.6|3021.1|3009.1|1
1699971300000|2023-11-14 14:15:00|3021.9|3010.1|3019.1|3007.1|3021.9|3010.1|3018.6|3007.1|11
1699971600000|2023-11-14 14:20:00|3019.6|3006.4|3017.1|3001.9|3019.6|3006.4|3017.1|3001.9|1
1699971900000|2023-11-14 14:25:00|3017.4||3017.4||3017.4||3016.6||0
1699972200000|2023-11-14 14:30:00|3016.9|3002.4|3017.6|3002.1|3017.6|3002.4|3016.6|3001.9|0
1699972500000|2023-11-14 14:35:00||3001.9||3004.1||3004.1||3001.9|50
1699972800000|2023-11-14 14:40:00|3018.1|3004.4|3019.6|3003.9|3021.6|3005.6|3018.1|3003.9|1
1699973100000|2023-11-14 14:45:00|3019.1|3003.4|3018.1|3002.6|3019.4|3003.4|3017.9|3002.1|0
1699973400000|2023-11-14 14:50:00|3018.4|3001.9|3014.1|2998.9|3018.4|3001.9|3014.1|2998.9|56
1699973700000|2023-11-14 14:55:00|3013.4|2996.6|3011.6|2986.4|3013.9|2996.9|3011.6|2986.4|111
1699974000000|2023-11-14 15:00:00|3020.1|2987.1|3020.1|2989.1|3020.1|2989.1|3020.1|2987.1|100
1699974300000|2023-11-14 15:05:00|3020.6|2995.1|3017.1|2995.1|3020.6|2995.1|3017.1|2995.1|0
1699974600000|2023-11-14 15:10:00|3017.4|2996.1|3017.4|2998.4|3017.4|2998.4|3017.4|2996.1|0
1699974900000|2023-11-14 15:15:00|3020.1||3020.1||3020.1||3020.1||0
1700036100000|2023-11-15 08:15:00|3020.1|2998.4|3041.1|3000.4|3041.1|3010.1|3020.1|2998.4|0
1700036400000|2023-11-15 08:20:00|3040.1|2992.1|3035.9|3008.1|3040.1|3008.1|3035.9|2992.1|0
1700036700000|2023-11-15 08:25:00||3005.1||3015.1||3015.1||3005.1|0
1700037000000|2023-11-15 08:30:00||3010.4||3010.4||3010.4||3010.4|3
1700037300000|2023-11-15 08:35:00|3029.4|3011.4|3031.1|3015.1|3035.9|3020.1|3023.1|3010.4|6
1700037600000|2023-11-15 08:40:00|3035.9|3010.4|3029.1|3015.1|3035.9|3015.1|3028.4|3010.4|4
1700037900000|2023-11-15 08:45:00|3028.9|3010.4|3018.1|3003.4|3028.9|3010.4|3018.1|3003.4|1
1700038200000|2023-11-15 08:50:00|3015.1|3003.6|3017.6|3002.6|3018.1|3003.6|3013.1|3002.6|0
1700038500000|2023-11-15 08:55:00|3017.1|3003.1|3016.4|3001.1|3017.6|3003.1|3014.6|3001.1|0
1700038800000|2023-11-15 09:00:00|3016.6|3001.6|3016.9|3001.6|3018.6|3008.4|3016.6|3001.6|3
1700039100000|2023-11-15 09:05:00|3017.1|3001.9|3016.1|3001.9|3017.1|3002.1|3016.1|3001.9|0
1700039400000|2023-11-15 09:10:00|3017.4|3002.9|3017.1|3002.1|3017.4|3003.6|3017.1|3001.9|1
1700039700000|2023-11-15 09:15:00|3017.4|3001.9|3012.9|2996.1|3017.4|3001.9|3012.9|2995.9|67
1700040000000|2023-11-15 09:20:00|3004.4|2996.4|3012.3|2998|3012.9|2998|3001.1|2992.6|37
1700040300000|2023-11-15 09:25:00|3012.8|2999|3018.3|3003.3|3018.8|3008|3012.8|2999|2
1700040600000|2023-11-15 09:30:00|3018|3003|3018|3003.3|3018|3005|3017.8|3003|0
1700040900000|2023-11-15 09:35:00|3017.8|3003|3011.5|2998.3|3017.8|3003|3006|2997|41
1700041200000|2023-11-15 09:40:00|3010.5|2998.5|3009.8|2998.3|3011.8|2999|3006|2997.5|32
1700041500000|2023-11-15 09:45:00|3010|2998.5|3008.3|2998|3010|2999|3008.3|2998|15
1700041800000|2023-11-15 09:50:00|3007|2997.3|3007.8|2997.3|3007.8|2997.3|3007|2997.3|9
1700042100000|2023-11-15 09:55:00|3007.5|2998|3007|2996|3008.3|2998|3007|2996|16
1700042400000|2023-11-15 10:00:00|3007.3|2994|3008.3|2994|3008.3|2994|3007.3|2994|0
1700042700000|2023-11-15 10:05:00|3009.5|2993.5|3015.3|3003|3015.5|3003|3009.5|2993.5|18
1700043000000|2023-11-15 10:10:00|3015.5|3002.3|3014|3000|3015.5|3004|3014|2997.5|12
1700043300000|2023-11-15 10:15:00|3013.8||3012||3013.8||3012||1
1700043600000|2023-11-15 10:20:00|3013|3000.3|3014|3001|3014|3001|3013|3000.3|1
1700043900000|2023-11-15 10:25:00|3016|3000.8|3016|3003.5|3016|3003.5|3016|3000.8|20
1700044200000|2023-11-15 10:30:00|3016.3|3006|3016.3|3003.8|3016.3|3006|3016.3|3003.5|9
1700044500000|2023-11-15 10:35:00|3018.8|3004|3023.3|3011|3023.3|3011|3018.8|3004|19
1700044800000|2023-11-15 10:40:00|3022.5|3008.8|3019.8|3003.5|3022.5|3008.8|3019.8|3003.5|1
1700045100000|2023-11-15 10:45:00|3019|3003.3|3014.8|3000.3|3019.3|3003.3|3014.8|3000|22
1700045400000|2023-11-15 10:50:00|3014|3000|3012.3|2998.3|3014|3000|3012.3|2997.3|18
1700045700000|2023-11-15 10:55:00|3012||3011.5||3012.3||3010.8||58
1700046000000|2023-11-15 11:00:00|3011.3|2998.5|3012|2998.5|3012.3|2998.5|3011|2998.5|32
1700046300000|2023-11-15 11:05:00|3011.5||3011.8||3012.3||3011.3||0
1700046600000|2023-11-15 11:10:00|3011.5||3010||3011.5||3009.8||0
1700046900000|2023-11-15 11:15:00|3010.3||3010||3010.3||3009.5||0
1700047200000|2023-11-15 11:20:00|3010.3||3011.5||3011.5||3010.3||30
1700047500000|2023-11-15 11:25:00|3011.3|3001.3|3012.3|3001.3|3012.3|3001.3|3010|3001.3|0
1700047800000|2023-11-15 11:30:00|3011.8|3000|3013.5|2998.3|3013.5|3000|3011.8|2998.3|31
1700048100000|2023-11-15 11:35:00|3013.3||3013.3||3013.8||3013.3||0
1700048400000|2023-11-15 11:40:00|3015|2998.5|3016|3005.3|3016|3005.3|3015|2998.3|71
1700048700000|2023-11-15 11:45:00||3000.3||3000.3||3000.3||3000.3|1
1700049000000|2023-11-15 11:50:00|3016.3|3000.8|3016.3|3002.3|3016.3|3002.3|3016.3|3000.8|19
1700049300000|2023-11-15 11:55:00||3002.5||3002.5||3002.5||3002.5|0
1700049600000|2023-11-15 12:00:00|3015.5|3002.8|3016.3|3004.8|3016.3|3005.3|3015.5|3002.5|0
1700049900000|2023-11-15 12:05:00|3019.3|3005.3|3019.8|3008.5|3020.3|3008.5|3019|3005.3|11
1700050200000|2023-11-15 12:10:00|3019|3008.3|3018.3|3003.5|3019.3|3008.3|3018.3|3003|35
1700050500000|2023-11-15 12:15:00|3017.8|3004.3|3017|3002.3|3017.8|3004.3|3017|3002.3|1
1700050800000|2023-11-15 12:20:00|3017.3|3002.5|3017.3|3003.8|3017.3|3004.3|3017|3002.3|17
1700051100000|2023-11-15 12:25:00||3004||3005.3||3005.3||3002.8|30
1700051400000|2023-11-15 12:30:00||3004.3||3004.3||3004.3||3004.3|32
1700051700000|2023-11-15 12:35:00||3004||3003.8||3004.3||3003.8|0
1700052000000|2023-11-15 12:40:00||3004||3002.8||3004||3002.8|0
1700052300000|2023-11-15 12:45:00|3017|3003|3014.8|3002.5|3017.3|3003|3014.8|3002.5|45
1700052600000|2023-11-15 12:50:00|3014.3||3016.5||3017.3||3014||0
1700052900000|2023-11-15 12:55:00|3016.3|3002.3|3015.3|3000.3|3017.3|3002.3|3015.3|2999.8|147
1700053200000|2023-11-15 13:00:00|3015.5|3001|3017.3|3003.8|3017.3|3003.8|3015.5|3001|0
1700053500000|2023-11-15 13:05:00|3016.8|3004|3017.3|3005.3|3017.3|3005.3|3016.5|3001|0
1700054100000|2023-11-15 13:15:00||3005.5||3005.8||3005.8||3005.3|1
1700054400000|2023-11-15 13:20:00|3018.3|3006.3|3023.3|3007.3|3023.3|3007.3|3018.3|3006.3|112
1700054700000|2023-11-15 13:25:00|3023.8|3008.3|3024.3|3008.3|3024.5|3008.3|3023.8|3008.3|40
1700055000000|2023-11-15 13:30:00|3023.3|3008.5|3023.3|3008.8|3023.3|3009|3023.3|3008.3|0
1700055300000|2023-11-15 13:35:00|3024.3|3008.5|3024|3008.3|3024.3|3008.5|3024|3008.3|0
1700055600000|2023-11-15 13:40:00|3023.3||3020.5||3023.3||3020.5||5
1700056200000|2023-11-15 13:50:00|3020.8||3020.8||3020.8||3020.8||40
1700056500000|2023-11-15 13:55:00||3008.5||3008.8||3008.8||3008.5|52
1700056800000|2023-11-15 14:00:00|3017.8|3007.3|3020.8|3007.8|3020.8|3007.8|3017.8|3007|3
1700057100000|2023-11-15 14:05:00|3020.3|3007.5|3020.3|3008.3|3020.3|3008.5|3020.3|3006.8|0
1700057400000|2023-11-15 14:10:00||3008.5||3007.3||3008.5||3007.3|0
1700057700000|2023-11-15 14:15:00|3020.8|3007.5|3020.8|3008.5|3020.8|3009.3|3020.8|3007.5|0
1700058000000|2023-11-15 14:20:00|3022.3|3008.8|3022.3|3010.5|3022.3|3010.8|3022.3|3008.5|1
1700058300000|2023-11-15 14:25:00||3010.3||3010||3010.5||3009.5|0
1700058600000|2023-11-15 14:30:00|3023.3|3010.3|3023.3|3011.8|3023.3|3011.8|3023.3|3009.8|7
1700058900000|2023-11-15 14:35:00||3011.5||3012.5||3012.5||3011.5|1
1700059200000|2023-11-15 14:40:00|3024.3|3012.8|3023.3|3009.8|3024.3|3013|3023.3|3009.8|4
1700059500000|2023-11-15 14:45:00|3023|3009|3023|3009.3|3023|3009.5|3023|3007.3|0
1700059800000|2023-11-15 14:50:00|3023.3|3009.5|3024.3|3010|3024.3|3010|3023.3|3009.3|2
1700060100000|2023-11-15 14:55:00|3024|3009.8|3022|3009.3|3024.5|3010|3022|3009.3|75
1700060400000|2023-11-15 15:00:00|3024.5||3024.5||3024.5||3024.5||0
1700060700000|2023-11-15 15:05:00|3026.3||3027||3027||3026.3||1
1700061000000|2023-11-15 15:10:00|3026.8|3010.3|3026.3|3010.3|3026.8|3010.3|3026.3|3010.3|0
1700061300000|2023-11-15 15:15:00|3026|3011.3|3025.3|3011.3|3026|3011.3|3025.3|3011.3|0
1700122500000|2023-11-16 08:15:00|3025.3|3011.3|3025.3|3011.3|3025.3|3011.3|3025.3|3011.3|0
1700125200000|2023-11-16 09:00:00|3027.3|3016.3|3027.3|3014|3027.3|3016.3|3027.3|3014|1
1700125500000|2023-11-16 09:05:00|3026.5|3014.5|3026.5|3014.8|3026.5|3015|3026.5|3014.3|0
1700125800000|2023-11-16 09:10:00|3027.3|3014.3|3027.3|3015.3|3027.3|3015.3|3027.3|3014.3|0
1700126100000|2023-11-16 09:15:00|3029.5|3015.5|3030.3|3017.5|3030.3|3019.3|3029.5|3015.5|4
1700126400000|2023-11-16 09:20:00|3030.5|3017.8|3031.3|3018.8|3031.3|3018.8|3030.5|3017.5|0
1700126700000|2023-11-16 09:25:00|3033|3019.5|3032.3|3018.8|3033|3020.3|3030.3|3018.8|1
1700127000000|2023-11-16 09:30:00|3032|3015.5|3030.3|3016.3|3032|3018.5|3029.5|3015.5|1
1700127300000|2023-11-16 09:35:00|3030|3016|3028.3|3015.5|3030|3016.3|3028.3|3015.5|0
1700127600000|2023-11-16 09:40:00|3027.5|3015.3|3025.8|3012.3|3028|3015.8|3023.8|3012.3|33
1700127900000|2023-11-16 09:45:00|3028.3|3012.8|3027.8|3016.3|3028.3|3016.3|3027.5|3012.3|14
1700128200000|2023-11-16 09:50:00|3028|3012.3|3026.8|3011.8|3028|3012.3|3026.8|3011.5|1
1700128500000|2023-11-16 09:55:00|3027.3|3012|3028.3|3013|3028.3|3013.3|3027.3|3012|10
1700128800000|2023-11-16 10:00:00|3028|3012.3|3027.8|3011.5|3028.3|3019.3|3026|3011.5|1
1700129100000|2023-11-16 10:05:00|3028|3011.3|3027|3011.3|3028|3011.3|3026.3|3011.3|11
1700129400000|2023-11-16 10:10:00|3027.3|3011|3026.5|3012.3|3027.5|3012.3|3025.8|3010.3|8
1700129700000|2023-11-16 10:15:00|3026.3|3011.3|3026.3|3014.3|3026.3|3014.3|3025.5|3009.8|0
1700130000000|2023-11-16 10:20:00|3026.5||3026.5||3026.8||3026||0
1700130300000|2023-11-16 10:25:00|3026.3|3013.3|3027|3013.3|3027|3013.3|3026|3013.3|32
1700130600000|2023-11-16 10:30:00|3027.3||3027.3||3027.5||3026||5
1700130900000|2023-11-16 10:35:00|3027|3012.3|3025|3011.5|3027|3012.3|3025|3011.5|20
1700131200000|2023-11-16 10:40:00|3025.3|3010.3|3022.5|3008.3|3025.3|3010.3|3022.5|3008.3|0
1700131500000|2023-11-16 10:45:00|3022.8|3008.8|3023.8|3008.3|3023.8|3014.3|3022.3|3008.3|3
1700131800000|2023-11-16 10:50:00|3024|3009|3021.8|3008|3024.3|3010.3|3021.8|3008|0
1700132100000|2023-11-16 10:55:00|3021|3006.5|3019.3|3006.8|3021.3|3006.8|3019.3|3006.5|6
1700132400000|2023-11-16 11:00:00||3006.5||3007.3||3007.3||3005.8|2
1700132700000|2023-11-16 11:05:00||3008.3||3006.8||3008.3||3006.5|0
1700133000000|2023-11-16 11:10:00|3017.3|3007|3019.3|3009.3|3019.3|3009.3|3017.3|3007|4
1700133300000|2023-11-16 11:15:00|3024.3|3009|3024.3|3009.8|3025.8|3011.3|3024.3|3009|5
1700133600000|2023-11-16 11:20:00|3024|3009.5|3025|3010.8|3025.3|3010.8|3024|3009.5|0
1700133900000|2023-11-16 11:25:00|3024.8|3010|3023|3007.8|3024.8|3010|3022.8|3007.8|73
1700134200000|2023-11-16 11:30:00|3023.3|3008.3|3022.8|3007.8|3023.3|3008.3|3022.8|3007.8|50
1700134500000|2023-11-16 11:35:00|3023|3008.3|3022.8|3008|3023.5|3008.3|3022.5|3008|21
1700134800000|2023-11-16 11:40:00|3022.5|3007.5|3018.8|3005.5|3022.5|3007.5|3018.8|3005.5|5
1700135100000|2023-11-16 11:45:00|3019|3002.5|3017.5|3002.5|3019|3002.5|3017.5|3002.5|1
1700135400000|2023-11-16 11:50:00|3017.3|3002.8|3015.8|3000.3|3017.8|3008.3|3014|3000.3|7
1700135700000|2023-11-16 11:55:00|3015.5|3000|3015|3000.3|3015.8|3000.3|3014.8|2999.5|30
1700136000000|2023-11-16 12:00:00|3014.8||3015||3015.3||3014.8||10
1700136300000|2023-11-16 12:05:00|3015.3|3001.8|3016.5|3002.5|3017.8|3002.5|3015.3|3001.8|0
1700136600000|2023-11-16 12:10:00|3016.8|3001.8|3016.3|3002.3|3017|3002.3|3016|3000.8|0
1700136900000|2023-11-16 12:15:00|3016.8||3016.3||3017.3||3016||0
1700137200000|2023-11-16 12:20:00|3016||3014||3016.3||3014||0
1700137500000|2023-11-16 12:25:00|3013.8|2998.3|3013.5|3003.5|3013.8|3003.5|3013.5|2998.3|2
1700137800000|2023-11-16 12:30:00|3013.3|3000.3|3012.3|2998.3|3013.3|3000.3|3012.3|2998.3|5
1700138100000|2023-11-16 12:35:00|3012.5|2999.8|3013.5|3000.3|3013.5|3000.3|3012.5|2999.3|0
1700138400000|2023-11-16 12:40:00|3013.1|2999.8|3005.7|2991.2|3013.1|2999.8|3004.4|2990.2|11
1700138700000|2023-11-16 12:45:00|3004.9|2991.4|3009.2|2993.4|3009.2|2993.4|3004.9|2991.2|28
1700139000000|2023-11-16 12:50:00|3009.9|2994.2|3008.2|2994.4|3009.9|2994.4|3008.2|2992.9|0
1700139300000|2023-11-16 12:55:00|3007.9||3005.7||3007.9||3005.7||0
1700139600000|2023-11-16 13:00:00|3005.9||3006.9||3007.2||3005.7||9
1700139900000|2023-11-16 13:05:00|3006.7||3005.9||3007.4||3005.9||0
1700140500000|2023-11-16 13:15:00|3005.4||3005.4||3005.4||3005.4||0
1700141100000|2023-11-16 13:25:00||2993.4||2993.4||2993.4||2993.4|1
1700141400000|2023-11-16 13:30:00||2994.7||2994.4||2995.4||2993.4|0
1700141700000|2023-11-16 13:35:00|3002.4|2993.2|3005.4|2994.4|3005.4|2994.4|3002.4|2992.2|82
1700142000000|2023-11-16 13:40:00|3005.9|2992.9|3005.9|2995.4|3005.9|2997.4|3005.9|2991.9|2
1700142300000|2023-11-16 13:45:00|3007.7|2997.9|3010.2|2995.4|3010.2|2997.9|3007.7|2995.4|73
1700142600000|2023-11-16 13:50:00||2994.9||2994.9||2995.4||2994.4|0
1700142900000|2023-11-16 13:55:00|3009.9|2994.2|3010.2|2994.2|3010.2|2994.2|3009.7|2993.2|1
1700143200000|2023-11-16 14:00:00|3010.7|2994.4|3010.7|2993.4|3010.7|2994.7|3010.4|2993.2|0
1700143500000|2023-11-16 14:05:00|3010.4|2993.2|3010.7|2994.7|3010.7|2995.4|3007.7|2993.2|3
1700143800000|2023-11-16 14:10:00|3007.4|2994.9|3007.4|2995.7|3007.4|2996.2|3007.4|2994.9|4
1700144100000|2023-11-16 14:15:00|3009.2|2995.9|3009.2|2994.4|3009.2|2996.2|3009.2|2994.4|1
1700144400000|2023-11-16 14:20:00|3008.9|2994.7|3009.2|2994.9|3009.2|2995.7|3007.9|2994.4|0
1700144700000|2023-11-16 14:25:00|3010.2|2994.7|3010.2|2994.4|3010.2|2994.9|3009.7|2993.9|0
1700145000000|2023-11-16 14:30:00|3010.9|2994.2|3010.9|2995.2|3010.9|2995.7|3010.9|2994.2|0
1700145300000|2023-11-16 14:35:00|3009.4|2994.7|3009.4|2997.2|3009.4|2997.4|3009.4|2994.7|0
1700145600000|2023-11-16 14:40:00|3010.9|2997.4|3011.2|2997.2|3011.2|3001.4|3010.9|2996.4|3
1700145900000|2023-11-16 14:45:00||2996.9||2996.4||2997.9||2996.2|29
1700146200000|2023-11-16 14:50:00|3010.4|2996.7|3010.4|2996.4|3010.4|2997.7|3010.4|2996.2|1
1700146500000|2023-11-16 14:55:00|3010.2|2997.9|3011.4|2989.4|3011.4|2998.9|3009.4|2989.4|15
1700147100000|2023-11-16 15:05:00||2987.4||2994.4||2994.4||2987.4|0
1700147700000|2023-11-16 15:15:00|||||||||1
1700208900000|2023-11-17 08:15:00|3011.4|2994.4|3011.4|2994.4|3011.4|2994.4|3011.4|2994.4|0
1700210400000|2023-11-17 08:40:00|3033.2|3022.4|3042.4|3025.4|3042.4|3025.4|3030.4|3014.7|12
1700210700000|2023-11-17 08:45:00|3042.2|3027.4|3037.4|3025.4|3042.4|3027.4|3037.4|3025.4|2
1700211000000|2023-11-17 08:50:00|3036.9|3024.4|3032.4|3017.4|3036.9|3024.4|3032.2|3017.4|36
1700211300000|2023-11-17 08:55:00|3037.4|3017.7|3038.4|3029.4|3038.4|3029.4|3037.4|3017.7|57
1700211600000|2023-11-17 09:00:00|3040.4|3027.4|3044.4|3034.4|3046.9|3034.4|3038.4|3026.7|50
1700211900000|2023-11-17 09:05:00|3045.2|3030.4|3051.4|3039.2|3051.4|3042.4|3038.9|3030.4|156
1700212200000|2023-11-17 09:10:00|3052.4|3039.4|3056.4|3044.4|3061.4|3049.4|3052.4|3039.4|77
1700212500000|2023-11-17 09:15:00|3056.2|3041.4|3051.9|3040.9|3056.9|3041.4|3050.9|3039.4|35
1700212800000|2023-11-17 09:20:00|3051.7|3041.2|3051.1|3039.1|3054.2|3044.4|3049.1|3035.7|141
1700213100000|2023-11-17 09:25:00|3051.7|3039.7|3057.1|3048.9|3057.1|3048.9|3051.7|3039.7|48
1700213400000|2023-11-17 09:30:00|3057.6|3047.6|3065.1|3055.4|3065.6|3056.4|3057.6|3047.6|99
1700213700000|2023-11-17 09:35:00|3064.6|3055.6|3063.6|3053.6|3064.6|3055.6|3063.6|3053.6|18
1700214000000|2023-11-17 09:40:00|3063.4|3049.6|3063.1|3052.6|3063.6|3052.9|3061.6|3046.9|48
1700214300000|2023-11-17 09:45:00|3062.6|3049.6|3063.1|3054.6|3063.1|3054.6|3062.6|3049.6|7
1700214600000|2023-11-17 09:50:00|3063.9|3050.1|3068.4|3059.6|3068.6|3059.6|3063.9|3050.1|116
1700214900000|2023-11-17 09:55:00|3067.6|3058.6|3070.6|3060.6|3070.6|3061.1|3067.6|3058.6|36
1700215200000|2023-11-17 10:00:00|3071.9|3058.6|3070.6|3059.6|3072.6|3062.9|3070.6|3057.1|71
1700215500000|2023-11-17 10:05:00|3072.4|3059.9|3072.4|3063.4|3072.4|3063.4|3072.4|3059.6|2
1700215800000|2023-11-17 10:10:00|3074.6|3063.6|3073.1|3059.6|3074.6|3064.6|3073.1|3057.6|45
1700216100000|2023-11-17 10:15:00|3071.9|3060.1|3073.6|3065.1|3074.6|3065.1|3070.6|3059.6|87
1700216400000|2023-11-17 10:20:00|3074.4|3066.4|3083.4|3073.4|3083.4|3073.4|3074.4|3066.4|83
1700216700000|2023-11-17 10:25:00|3084.1|3075.4|3089.6|3076.1|3089.6|3076.1|3084.1|3071.1|14
1700217000000|2023-11-17 10:30:00|3089.4|3075.9|3090.4|3078.9|3090.6|3078.9|3085.6|3073.4|28
1700217300000|2023-11-17 10:35:00|3090.6|3081.1|3094.1|3085.1|3094.1|3085.1|3090.6|3078.9|71
1700217600000|2023-11-17 10:40:00|3094.9|3085.6|3094.6|3082.6|3095.6|3085.6|3093.6|3082.6|37
1700217900000|2023-11-17 10:45:00|3094.4|3085.4|3093.6|3081.6|3094.4|3085.4|3093.4|3081.6|13
1700218200000|2023-11-17 10:50:00|3093.4|3079.1|3090.6|3080.6|3093.6|3080.6|3090.6|3079.1|6
1700218500000|2023-11-17 10:55:00||3079.1||3077.6||3079.1||3077.6|21
1700218800000|2023-11-17 11:00:00|3090.1|3074.6|3081.6|3068.4|3090.6|3074.6|3081.6|3067.9|5
1700219100000|2023-11-17 11:05:00|3083.4|3067.9|3081.4|3067.6|3083.4|3067.9|3080.6|3067.1|3
1700219400000|2023-11-17 11:10:00|3081.1|3063.6|3075.1|3063.4|3081.1|3063.6|3073.4|3063.4|71
1700219700000|2023-11-17 11:15:00|3073.6|3062.6|3071.4|3056.9|3073.6|3062.6|3071.4|3056.6|33
1700220000000|2023-11-17 11:20:00|3070.9|3057.1|3067.4|3054.6|3071.6|3057.1|3067.4|3054.6|1
1700220300000|2023-11-17 11:25:00|3067.9|3054.1|3068.9|3054.1|3068.9|3054.9|3066.1|3054.1|2
1700220600000|2023-11-17 11:30:00|3069.1|3054.4|3064.4|3051.6|3069.1|3054.4|3064.4|3051.6|22
1700220900000|2023-11-17 11:35:00|3063.9|3051.9|3065.6|3052.1|3065.6|3052.1|3063.9|3051.6|10
1700221200000|2023-11-17 11:40:00|3064.9|3052.6|3065.6|3052.6|3065.6|3053.4|3064.9|3051.6|0
1700221500000|2023-11-17 11:45:00|3072.4||3083.4||3083.4||3072.4||0
1700221800000|2023-11-17 11:50:00|3082.6|3052.9|3081.6|3054.9|3082.6|3054.9|3081.6|3052.9|0
1700222100000|2023-11-17 11:55:00|3075.6|3055.1|3075.6|3055.6|3075.6|3055.6|3075.6|3055.1|0
1700222400000|2023-11-17 12:00:00|3074.6|3051.9|3067.9|3054.6|3074.6|3054.6|3065.6|3051.9|10
1700222700000|2023-11-17 12:05:00|3067.6|3054.9|3065.6|3052.9|3069.4|3056.1|3065.6|3052.9|2
1700223000000|2023-11-17 12:10:00||3053.1||3052.4||3053.4||3052.1|0
1700223600000|2023-11-17 12:20:00|3065.4|3052.1|3061.1|3045.6|3065.4|3052.1|3061.1|3045.4|9
1700223900000|2023-11-17 12:25:00|3059.6|3047.6|3063.4|3048.9|3063.6|3048.9|3059.6|3047.6|0
1700224200000|2023-11-17 12:30:00|3062.9|3049.6|3063.9|3049.6|3063.9|3049.6|3062.6|3049.6|1
1700224500000|2023-11-17 12:35:00|3063.6|3049.9|3064.6|3053.6|3065.6|3053.6|3063.1|3049.9|0
1700224800000|2023-11-17 12:40:00||3052.4||3051.4||3052.4||3050.4|3
1700225100000|2023-11-17 12:45:00|3062.6|3052.6|3063.1|3050.1|3064.6|3052.6|3060.6|3049.6|20
1700225400000|2023-11-17 12:50:00|3061.6|3047.6|3060.6|3047.6|3061.6|3047.6|3060.6|3047.6|1
1700225700000|2023-11-17 12:55:00|3060.4|3046.4|3055.6|3045.6|3060.4|3046.4|3055.6|3045.6|1
1700226000000|2023-11-17 13:00:00|3053.6|3045.4|3060.4|3045.9|3060.4|3045.9|3053.6|3045.4|20
1700226300000|2023-11-17 13:05:00|3055.6|3045.6|3064.6|3048.1|3064.6|3048.1|3055.6|3045.4|60
1700226600000|2023-11-17 13:10:00|3062.6|3049.6|3060.4|3047.9|3062.6|3050.6|3060.4|3047.4|24
1700226900000|2023-11-17 13:15:00|3059.6|3048.4|3058.6|3046.6|3059.6|3048.6|3058.6|3046.6|9
1700227200000|2023-11-17 13:20:00|3057.6|3046.4|3056.6|3045.9|3057.6|3046.6|3056.6|3045.4|21
1700227500000|2023-11-17 13:25:00|3056.4|3046.1|3054.6|3043.9|3056.4|3046.1|3054.6|3043.9|12
1700227800000|2023-11-17 13:30:00|3051.6|3043.1|3056.6|3040.4|3056.6|3044.1|3047.6|3039.4|29
1700228100000|2023-11-17 13:35:00|3055.6|3040.1|3055.4|3040.6|3055.6|3041.4|3055.4|3040.1|0
1700228400000|2023-11-17 13:40:00|3055.6|3044.6|3053.6|3043.6|3055.6|3044.6|3052.6|3040.6|10
1700228700000|2023-11-17 13:45:00|3051.6|3041.6|3055.1|3043.6|3055.1|3043.6|3051.6|3041.6|40
1700229000000|2023-11-17 13:50:00|3055.6|3043.9|3055.4|3043.9|3055.6|3045.6|3055.4|3043.9|1
1700229300000|2023-11-17 13:55:00|3055.1|3041.9|3054.6|3041.6|3055.1|3042.4|3054.6|3041.6|0
1700229600000|2023-11-17 14:00:00|3054.4||3054.4||3054.4||3054.4||0
1700229900000|2023-11-17 14:05:00|3053.6|3039.4|3051.6|3039.4|3053.6|3039.4|3051.6|3039.4|1
1700230200000|2023-11-17 14:10:00|3050.6|3039.6|3050.6|3039.4|3050.6|3041.6|3050.6|3039.4|0
1700230500000|2023-11-17 14:15:00|3051.6|3039.6|3052.6|3037.9|3052.6|3039.6|3047.6|3037.9|3
1700230800000|2023-11-17 14:20:00||3038.4||3037.9||3039.9||3037.9|0
1700231100000|2023-11-17 14:25:00|3052.4|3042.6|3050.9|3037.9|3052.6|3042.6|3050.9|3037.9|1
1700231400000|2023-11-17 14:30:00|3050.6|3038.1|3052.4|3037.9|3052.6|3038.1|3049.6|3037.9|0
1700231700000|2023-11-17 14:35:00|3052.1|3038.1|3052.6|3040.9|3052.6|3040.9|3051.6|3038.1|0
1700232000000|2023-11-17 14:40:00||3041.1||3038.9||3041.1||3038.6|0
1700232300000|2023-11-17 14:45:00|3052.4|3038.6|3052.4|3038.6|3052.4|3038.6|3052.4|3038.6|0
1700232600000|2023-11-17 14:50:00|3050.6|3038.9|3050.6|3038.9|3050.6|3039.9|3050.6|3038.6|2
1700232900000|2023-11-17 14:55:00|3050.4|3038.6|3046.1|3033.6|3050.4|3038.6|3046.1|3033.6|18
1700233200000|2023-11-17 15:00:00|3045.6|3037.6|3048.6|3037.6|3048.6|3037.6|3045.6|3037.6|4
1700233500000|2023-11-17 15:05:00||3037.9||3037.9||3037.9||3037.9|11
1700233800000|2023-11-17 15:10:00|3047.6|3037.6|3052.4|3033.9|3052.4|3037.6|3047.6|3033.9|3
1700468100000|2023-11-20 08:15:00|3052.4|3033.9|3052.4|3033.9|3052.4|3033.9|3052.4|3033.9|0
1700469000000|2023-11-20 08:30:00|3065.6|3041.6|3060.6|3042.1|3065.6|3042.4|3049.6|3038.9|8
1700469300000|2023-11-20 08:35:00|3059.6|3045.1|3054.6|3038.6|3059.6|3045.1|3054.6|3038.6|12
1700469600000|2023-11-20 08:40:00|3053.1|3037.4|3053.1|3041.9|3053.1|3041.9|3053.1|3037.4|1
1700469900000|2023-11-20 08:45:00|3054.6|3042.6|3048.6|3040.1|3054.6|3042.6|3048.6|3037.6|15
1700470200000|2023-11-20 08:50:00|3054.1|3040.4|3053.6|3040.6|3054.1|3041.1|3053.6|3040.1|2
1700470500000|2023-11-20 08:55:00|3054.1|3040.9|3062.4|3047.9|3062.4|3047.9|3054.1|3040.9|13
1700470800000|2023-11-20 09:00:00|3063.1|3048.4|3065.6|3051.6|3065.9|3053.6|3063.1|3048.4|22
1700471100000|2023-11-20 09:05:00|3065.4|3051.9|3065.6|3053.6|3065.6|3053.6|3062.1|3051.9|3
1700471400000|2023-11-20 09:10:00|3067.6|3053.9|3066.6|3052.6|3067.6|3054.6|3066.4|3051.6|7
1700471700000|2023-11-20 09:15:00|3065.6|3057.6|3062.6|3047.9|3067.1|3057.6|3059.6|3047.9|108
1700472000000|2023-11-20 09:20:00|3065.1|3054.1|3071.9|3055.4|3071.9|3055.9|3065.1|3047.9|42
1700472300000|2023-11-20 09:25:00|3072.1|3055.6|3068.9|3055.1|3073.6|3058.9|3067.6|3054.4|1
1700472600000|2023-11-20 09:30:00|3069.4|3054.9|3069.4|3055.6|3069.4|3055.6|3067.6|3053.6|0
1700472900000|2023-11-20 09:35:00|3069.1|3056.1|3069.4|3054.6|3069.4|3056.1|3069.1|3053.9|0
1700473200000|2023-11-20 09:40:00|3070.6|3054.9|3072.1|3059.6|3072.1|3059.6|3070.6|3054.9|0
1700473500000|2023-11-20 09:45:00||3061.6||3061.6||3061.6||3061.6|1
1700473800000|2023-11-20 09:50:00|||||||||2
1700474100000|2023-11-20 09:55:00|3071.9|3059.6|3070.4|3054.4|3072.4|3059.6|3069.6|3054.4|7
1700474400000|2023-11-20 10:00:00|3070.1|3053.6|3068.1|3055.9|3070.1|3057.6|3068.1|3052.6|10
1700474700000|2023-11-20 10:05:00|3070.9|3056.4|3071.1|3060.6|3071.6|3060.6|3070.9|3056.4|0
1700475000000|2023-11-20 10:10:00|3071.6|3060.9|3071.6|3061.6|3071.6|3061.6|3071.6|3060.9|5
1700475300000|2023-11-20 10:15:00|3070.9|3060.6|3070.6|3055.6|3071.4|3062.1|3069.9|3055.6|54
1700475600000|2023-11-20 10:20:00|3070.1|3051.1|3065.6|3050.4|3070.4|3051.1|3065.6|3050.4|7
1700475900000|2023-11-20 10:25:00|3066.6|3050.6|3066.6|3053.4|3066.6|3053.9|3066.6|3050.4|0
1700476200000|2023-11-20 10:30:00||3053.1||3050.9||3053.1||3050.6|0
1700476500000|2023-11-20 10:35:00|3065.6|3050.6|3065.6|3050.9|3065.6|3051.1|3065.6|3050.4|0
1700476800000|2023-11-20 10:40:00||3051.1||3051.4||3051.9||3050.9|0
1700477100000|2023-11-20 10:45:00||3051.1||3050.6||3051.1||3049.4|5
1700477400000|2023-11-20 10:50:00||3050.4||3050.4||3050.4||3048.9|0
1700477700000|2023-11-20 10:55:00|3065.4|3050.1|3065.4|3051.6|3065.4|3051.6|3065.4|3049.4|0
1700478000000|2023-11-20 11:00:00|3064.6|3051.1|3064.6|3050.1|3064.6|3051.9|3064.6|3050.1|0
1700478300000|2023-11-20 11:05:00||3049.4||3047.6||3049.9||3047.6|1
1700478600000|2023-11-20 11:10:00|3056.6|3047.4|3064.6|3048.9|3065.4|3048.9|3056.6|3046.9|13
1700478900000|2023-11-20 11:15:00|3065.4|3048.6|3065.4|3049.6|3065.4|3050.1|3065.1|3048.6|0
1700479200000|2023-11-20 11:20:00||3049.9||3050.9||3050.9||3049.9|0
1700479500000|2023-11-20 11:25:00||3050.4||3050.9||3051.1||3049.9|0
1700479800000|2023-11-20 11:30:00||3050.4||3050.6||3050.9||3049.6|0
1700480100000|2023-11-20 11:35:00|3064.9|3050.4|3065.4|3052.9|3065.4|3052.9|3064.6|3049.9|0
1700480400000|2023-11-20 11:40:00|3064.9|3052.4|3064.4|3051.4|3064.9|3052.4|3064.4|3050.9|0
1700480700000|2023-11-20 11:45:00|3063.6||3063.6||3063.6||3063.6||0
1700481000000|2023-11-20 11:50:00|3063.4||3063.4||3063.4||3063.4||0
1700481900000|2023-11-20 12:05:00|3062.6|3048.9|3060.4|3047.9|3062.6|3048.9|3060.4|3047.9|2
1700482200000|2023-11-20 12:10:00|3060.6|3047.6|3062.6|3047.6|3062.6|3047.9|3060.6|3047.1|0
1700482800000|2023-11-20 12:20:00|3060.6|3048.1|3060.6|3047.6|3060.6|3048.1|3060.6|3047.6|0
1700483100000|2023-11-20 12:25:00|3060.4|3045.6|3055.6|3044.4|3060.4|3045.6|3055.6|3044.4|1
1700483400000|2023-11-20 12:30:00|3059.1|3044.1|3060.1|3044.6|3060.1|3044.6|3059.1|3043.9|5
1700483700000|2023-11-20 12:35:00|3060.4|3044.9|3059.4|3043.6|3060.4|3044.9|3059.4|3043.6|1
1700484000000|2023-11-20 12:40:00|3058.9|3042.6|3052.6|3041.6|3058.9|3042.6|3051.6|3041.6|5
1700484300000|2023-11-20 12:45:00|3051.6||3051.6||3051.6||3051.6||0
1700484600000|2023-11-20 12:50:00|3048.4|3039.4|3051.6|3039.9|3051.6|3041.9|3048.4|3038.1|23
1700484900000|2023-11-20 12:55:00|3050.9|3041.6|3048.6|3037.6|3051.6|3041.6|3048.6|3035.1|35
1700485200000|2023-11-20 13:00:00|3047.6|3035.1|3047.6|3033.9|3047.6|3035.6|3047.6|3033.9|1
1700485500000|2023-11-20 13:05:00|3044.1|3029.1|3041.6|3029.4|3047.6|3029.6|3040.6|3029.1|12
1700485800000|2023-11-20 13:10:00|3037.9|3028.9|3035.6|3024.9|3041.6|3029.1|3033.6|3024.1|55
1700486100000|2023-11-20 13:15:00|3032.6|3024.6|3030.6|3017.6|3035.6|3024.6|3030.6|3017.6|135
1700486400000|2023-11-20 13:20:00|3029.6|3017.9|3031.9|3021.9|3031.9|3022.4|3027.6|3017.1|39
1700486700000|2023-11-20 13:25:00|3030.6|3022.6|3030.6|3020.9|3032.1|3022.6|3030.6|3020.9|16
1700487000000|2023-11-20 13:30:00|3031.6|3022.6|3029.6|3020.6|3032.4|3022.6|3029.6|3020.4|12
1700487300000|2023-11-20 13:35:00|3030.6|3021.6|3035.1|3023.9|3035.6|3024.1|3030.6|3021.6|64
1700487600000|2023-11-20 13:40:00|3033.6|3024.1|3037.6|3027.6|3037.6|3027.6|3032.9|3023.9|28
1700487900000|2023-11-20 13:45:00|3037.4|3026.4|3037.6|3024.1|3037.6|3026.4|3036.6|3024.1|10
1700488200000|2023-11-20 13:50:00|3037.4|3024.6|3037.6|3024.9|3037.6|3024.9|3037.4|3024.6|3
1700488800000|2023-11-20 14:00:00|3032.6|3023.9|3035.6|3023.9|3037.6|3024.6|3032.6|3023.9|31
1700489100000|2023-11-20 14:05:00|3034.6||3034.6||3034.6||3033.6||5
1700489400000|2023-11-20 14:10:00||3024.1||3021.4||3024.1||3021.1|27
1700489700000|2023-11-20 14:15:00|3034.4|3021.1|3034.4|3020.4|3034.4|3021.1|3034.4|3020.1|0
1700490000000|2023-11-20 14:20:00||3020.6||3021.6||3021.6||3020.4|0
1700490300000|2023-11-20 14:25:00|3034.1|3022.6|3033.9|3021.6|3034.1|3023.6|3033.9|3021.6|1
1700490600000|2023-11-20 14:30:00|3033.6||3034.4||3034.4||3033.6||0
1700490900000|2023-11-20 14:35:00|3031.6|3021.9|3034.4|3022.6|3034.4|3022.6|3031.6|3021.9|2
1700491200000|2023-11-20 14:40:00|3032.1|3021.6|3032.1|3021.6|3032.1|3022.1|3032.1|3021.6|0
1700491800000|2023-11-20 14:50:00||3022.6||3022.6||3022.6||3022.6|0
1700492100000|2023-11-20 14:55:00|3034.1||3034.1||3034.1||3034.1||2
1700492400000|2023-11-20 15:00:00||3021.6||3021.6||3021.6||3021.6|4
1700492700000|2023-11-20 15:05:00|3034.4|3025.6|3035.1|3025.6|3035.6|3025.6|3033.6|3025.6|17
1700493000000|2023-11-20 15:10:00|3042.6|3021.9|3042.6|3024.6|3042.6|3024.6|3042.6|3021.9|4
1700493300000|2023-11-20 15:15:00||3025.6||3025.6||3025.6||3024.6|1
1700554500000|2023-11-21 08:15:00|3042.6||3042.6||3042.6||3042.6||0
1700555400000|2023-11-21 08:30:00|3047.6|3021.6|3062.6|3026.1|3064.1|3026.1|3047.6|3021.6|1
1700555700000|2023-11-21 08:35:00|3061.6|3041.6|3060.6|3027.9|3061.6|3041.6|3042.6|3026.1|1
1700556000000|2023-11-21 08:40:00|3049.9|3028.1|3060.6|3037.6|3060.6|3037.6|3046.9|3028.1|0
1700556300000|2023-11-21 08:45:00|3060.4|3042.6|3060.6|3045.1|3060.6|3045.4|3058.9|3041.6|0
1700556600000|2023-11-21 08:50:00|3061.6|3045.4|3064.6|3051.9|3064.6|3052.4|3061.6|3045.4|3
1700556900000|2023-11-21 08:55:00|3065.6|3052.4|3064.1|3047.1|3069.6|3052.6|3064.1|3047.1|14
1700557200000|2023-11-21 09:00:00|3063.9|3046.9|3055.6|3043.1|3064.1|3048.6|3055.6|3043.1|1
1700557500000|2023-11-21 09:05:00||3042.9||3040.4||3043.6||3038.9|1
1700557800000|2023-11-21 09:10:00|3055.4|3041.4|3055.4|3038.4|3055.4|3042.1|3055.4|3038.4|0
1700558100000|2023-11-21 09:15:00|3055.1|3038.1|3049.1|3035.6|3055.4|3038.4|3049.1|3035.6|0
1700558400000|2023-11-21 09:20:00|3048.9|3035.4|3044.6|3032.1|3048.9|3035.4|3044.6|3028.6|0
1700558700000|2023-11-21 09:25:00|3048.4|3031.9|3049.1|3035.4|3049.1|3035.6|3048.4|3031.9|0
1700559000000|2023-11-21 09:30:00|3052.1|3035.1|3053.1|3038.1|3054.6|3040.4|3046.6|3035.1|7
1700559300000|2023-11-21 09:35:00|3055.4|3039.1|3056.9|3040.4|3057.1|3040.4|3055.4|3038.1|7
1700559600000|2023-11-21 09:40:00|3056.6|3040.1|3056.6|3040.1|3057.1|3041.1|3055.9|3039.1|0
1700559900000|2023-11-21 09:45:00|3056.4||3052.6||3056.4||3052.6||0
1700560200000|2023-11-21 09:50:00|3054.4|3038.9|3052.4|3038.6|3054.4|3039.6|3048.6|3035.4|7
1700560500000|2023-11-21 09:55:00|3051.1|3038.9|3051.1|3036.9|3051.1|3040.1|3051.1|3035.9|0
1700560800000|2023-11-21 10:00:00|3049.4|3035.6|3052.1|3036.9|3052.4|3037.4|3049.4|3034.4|0
1700561100000|2023-11-21 10:05:00|3050.9|3036.4|3050.9|3035.9|3050.9|3036.9|3050.9|3035.6|1
1700561400000|2023-11-21 10:10:00|3052.4|3036.1|3052.4|3038.6|3052.4|3038.6|3052.4|3035.9|0
1700561700000|2023-11-21 10:15:00|3052.1||3052.1||3052.1||3052.1||0
1700562000000|2023-11-21 10:20:00|3051.4||3051.4||3051.4||3051.4||0
1700562300000|2023-11-21 10:25:00|3051.1||3051.1||3051.1||3050.6||1
1700562600000|2023-11-21 10:30:00|3052.4||3049.6||3052.4||3049.6||0
1700563200000|2023-11-21 10:40:00|3054|3043|3062.6|3050.9|3062.6|3050.9|3054|3043|1
1700563500000|2023-11-21 10:45:00|3062.4||3062.6||3062.6||3062.4||0
1700563800000|2023-11-21 10:50:00|3063.1||3062.4||3063.1||3062.1||2
1700564400000|2023-11-21 11:00:00|3063.4|3051.1|3065.6|3050.9|3065.6|3051.1|3063.4|3050.9|3
1700564700000|2023-11-21 11:05:00|3065.4|3051.1|3064.6|3051.1|3065.4|3051.1|3064.6|3051.1|0
1700565000000|2023-11-21 11:10:00|3064.4|3050.9|3060.6|3050.9|3064.4|3050.9|3060.6|3050.9|1
1700565300000|2023-11-21 11:15:00|3062.6||3062.6||3062.6||3062.6||2
1700565600000|2023-11-21 11:20:00|3061.6|3047.1|3060.6|3045.9|3061.6|3047.1|3060.6|3045.9|3
1700565900000|2023-11-21 11:25:00||3045.6||3044.6||3045.9||3044.4|0
1700566200000|2023-11-21 11:30:00|3060.4|3044.4|3060.6|3045.1|3060.6|3045.1|3060.4|3043.6|0
1700566500000|2023-11-21 11:35:00||3043.9||3047.6||3047.6||3043.6|0
1700566800000|2023-11-21 11:40:00|3061.4|3048.1|3061.4|3047.1|3061.4|3048.1|3061.4|3047.1|0
1700567100000|2023-11-21 11:45:00|3061.6|3047.4|3061.6|3045.6|3061.6|3047.4|3061.6|3045.1|0
1700567400000|2023-11-21 11:50:00|3061.4|3045.4|3059.6|3042.9|3061.6|3045.4|3059.6|3042.9|0
1700567700000|2023-11-21 11:55:00|3060.1|3042.6|3060.6|3047.1|3060.9|3047.9|3060.1|3042.6|0
1700568000000|2023-11-21 12:00:00||3047.4||3048.1||3048.4||3047.4|0
1700568300000|2023-11-21 12:05:00||3047.4||3045.6||3047.4||3045.6|0
1700568600000|2023-11-21 12:10:00|3051.9|3045.1|3060.6|3043.4|3060.6|3045.1|3051.9|3043.4|1
1700568900000|2023-11-21 12:15:00|3059.6|3043.1|3058.6|3043.9|3059.6|3043.9|3058.6|3042.6|0
1700569200000|2023-11-21 12:20:00||3043.4||3044.6||3044.6||3043.1|0
1700569500000|2023-11-21 12:25:00|3059.6|3043.6|3060.6|3050.9|3060.6|3050.9|3059.6|3043.6|11
1700569800000|2023-11-21 12:30:00||3050.6||3048.6||3050.6||3048.6|0
1700570100000|2023-11-21 12:35:00|3061.6||3060.9||3061.6||3060.9||1
1700570400000|2023-11-21 12:40:00|3061.1|3046.6|3060.9|3046.9|3061.1|3048.6|3060.1|3046.6|0
1700570700000|2023-11-21 12:45:00|3060.6|3048.6|3059.9|3048.6|3061.6|3048.6|3059.4|3048.6|20
1700571000000|2023-11-21 12:50:00|3060.1|3046.6|3059.6|3047.1|3060.1|3047.1|3059.4|3046.6|0
1700571300000|2023-11-21 12:55:00|3059.4|3047.6|3059.9|3045.6|3060.4|3051.6|3059.4|3045.6|4
1700571600000|2023-11-21 13:00:00|3059.6||3059.1||3059.6||3057.9||0
1700571900000|2023-11-21 13:05:00|3058.6||3059.1||3059.1||3058.6||0
1700572200000|2023-11-21 13:10:00|3059.4||3059.6||3059.6||3059.1||0
1700572500000|2023-11-21 13:15:00|3059.4||3058.6||3059.6||3058.6||0
1700572800000|2023-11-21 13:20:00|3059.1|3045.9|3058.4|3045.9|3059.6|3045.9|3058.4|3045.9|0
1700573100000|2023-11-21 13:25:00|3058.9||3059.1||3059.6||3058.9||0
1700573400000|2023-11-21 13:30:00|3058.9|3044.1|3057.4|3044.1|3059.1|3044.1|3057.4|3044.1|11
1700573700000|2023-11-21 13:35:00|3056.9|3043.6|3056.6|3042.6|3056.9|3043.6|3056.6|3041.1|8
1700574000000|2023-11-21 13:40:00|3059.1|3042.9|3057.9|3042.6|3059.1|3045.4|3057.6|3042.6|0
1700574300000|2023-11-21 13:45:00|3058.1|3043.4|3058.1|3042.6|3058.9|3043.4|3057.9|3042.6|0
1700574600000|2023-11-21 13:50:00|3057.9|3042.9|3059.1|3043.6|3059.1|3043.6|3057.6|3042.9|0
1700574900000|2023-11-21 13:55:00|3058.9|3043.9|3058.4|3044.6|3058.9|3044.6|3058.4|3043.9|0
1700575200000|2023-11-21 14:00:00|3058.6|3043.9|3058.9|3044.4|3059.1|3044.4|3058.4|3043.9|0
1700575500000|2023-11-21 14:05:00|3058.6|3044.6|3056.1|3042.1|3058.6|3044.6|3056.1|3042.1|6
1700575800000|2023-11-21 14:10:00|3056.4|3040.9|3056.4|3040.9|3056.6|3040.9|3056.4|3040.9|0
1700576100000|2023-11-21 14:15:00|3056.1|3040.6|3054.6|3038.9|3056.1|3040.6|3052.9|3036.9|1
1700576400000|2023-11-21 14:20:00|3054.4|3038.6|3049.1|3036.9|3054.6|3038.6|3049.1|3036.9|0
1700576700000|2023-11-21 14:25:00|3048.1|3033.1|3041.4|3030.9|3048.1|3033.1|3041.4|3030.9|2
1700577000000|2023-11-21 14:30:00|3042.4|3029.6|3043.9|3029.9|3043.9|3029.9|3041.9|3029.6|1
1700577300000|2023-11-21 14:35:00|3044.1|3029.6|3041.6|3029.1|3044.4|3030.6|3041.6|3026.4|0
1700577600000|2023-11-21 14:40:00|3043.6|3029.6|3043.6|3034.6|3043.6|3034.6|3043.6|3029.6|0
1700577900000|2023-11-21 14:45:00|3047.4|3033.6|3043.6|3030.6|3047.6|3033.6|3043.6|3028.6|11
1700578200000|2023-11-21 14:50:00|3045.9|3030.9|3045.6|3030.9|3046.1|3030.9|3045.6|3030.9|0
1700578500000|2023-11-21 14:55:00|3046.6|3031.1|3046.6|3030.9|3046.6|3031.1|3046.6|3030.9|2
1700578800000|2023-11-21 15:00:00|3052.6||3052.6||3052.6||3052.6||0
1700579100000|2023-11-21 15:05:00|3053.6|3033.6|3051.6|3030.9|3053.6|3033.6|3051.6|3030.9|3
1700579400000|2023-11-21 15:10:00|3050.6|3031.6|3050.6|3031.1|3050.6|3034.6|3041.6|3031.1|11
1700579700000|2023-11-21 15:15:00|3050.4|3031.6|3046.6|3031.6|3050.4|3031.6|3046.6|3031.6|0
1700640900000|2023-11-22 08:15:00|3046.6|3031.6|3046.6|3031.6|3046.6|3031.6|3046.6|3031.6|0
1700642700000|2023-11-22 08:45:00|3063.1|3048.6|3056.6|3043.6|3064.1|3050.6|3056.6|3040.6|1
1700643000000|2023-11-22 08:50:00|3056.1|3041.1|3052.6|3041.1|3056.6|3042.6|3050.6|3039.6|10
1700643300000|2023-11-22 08:55:00|3056.1|3040.9|3051.6|3038.4|3056.1|3041.6|3050.6|3038.4|18
1700643600000|2023-11-22 09:00:00|3055.6|3038.1|3055.4|3041.1|3055.6|3041.1|3055.4|3036.6|1
1700643900000|2023-11-22 09:05:00|3056.6|3041.4|3056.4|3040.6|3056.6|3041.4|3055.6|3039.6|0
1700644200000|2023-11-22 09:10:00|3056.1|3040.9|3056.6|3041.1|3056.6|3041.1|3055.9|3040.6|0
1700644500000|2023-11-22 09:15:00|3058.6|3041.4|3061.1|3046.6|3062.6|3046.6|3058.6|3041.1|0
1700644800000|2023-11-22 09:20:00|3061.6|3046.9|3065.4|3049.9|3065.4|3049.9|3061.6|3046.9|0
1700645100000|2023-11-22 09:25:00|3065.6|3050.9|3064.1|3051.6|3065.6|3053.6|3063.1|3050.9|10
1700645400000|2023-11-22 09:30:00|3064.4|3052.1|3065.6|3052.1|3065.6|3054.9|3064.4|3051.9|0
1700645700000|2023-11-22 09:35:00|3065.1|3051.9|3063.9|3050.6|3065.1|3051.9|3063.9|3050.6|0
1700646000000|2023-11-22 09:40:00|3063.6|3050.4|3053|3040|3063.6|3050.4|3053|3040|0
1700646300000|2023-11-22 09:45:00|3055|3039.8|3055|3039.8|3055|3040.3|3055|3039.5|0
1700646600000|2023-11-22 09:50:00|3056|3040|3056|3040|3056|3040.5|3056|3039.8|0
1700646900000|2023-11-22 09:55:00||3040.3||3040.5||3040.8||3040|0
1700647200000|2023-11-22 10:00:00||3040.3||3040.5||3040.5||3040.3|0
1700647500000|2023-11-22 10:05:00||3040.8||3040.5||3041.3||3040.5|0
1700647800000|2023-11-22 10:10:00||3040.8||3040.8||3041||3040.5|0
1700648100000|2023-11-22 10:15:00||3041||3043||3043||3040.5|2
1700648400000|2023-11-22 10:20:00|3059.3||3059||3059.3||3059||1
1700648700000|2023-11-22 10:25:00|3059.3|3043.3|3059|3043|3059.3|3044.5|3059|3043|0
1700649000000|2023-11-22 10:30:00|3051.3||3057.5||3059||3051.3||1
1700649300000|2023-11-22 10:35:00|3057.8||3056||3057.8||3055.8||0
1700649600000|2023-11-22 10:40:00|3055.8||3056||3056||3055.8||2
1700649900000|2023-11-22 10:45:00|3055.8|3040.5|3056|3043|3056|3043|3055.8|3038.8|0
1700650200000|2023-11-22 10:50:00|3055.8||3056||3056||3055.8||0
1700650500000|2023-11-22 10:55:00|3058|3044|3058|3044|3058|3044|3058|3044|10
1700650800000|2023-11-22 11:00:00|3057.5|3044.3|3057.5|3044.5|3057.5|3044.5|3057.5|3044.3|0
1700651100000|2023-11-22 11:05:00|3053|3044.8|3061|3049|3061|3049|3053|3044.5|15
1700651400000|2023-11-22 11:10:00|3063.8|3049.3|3062.5|3048|3065.3|3049.3|3062.5|3046.5|0
1700651700000|2023-11-22 11:15:00|3062.3|3046.5|3062|3046.5|3062.5|3046.5|3062|3046.5|0
1700652000000|2023-11-22 11:20:00|3061.8||3061.3||3062||3061||0
1700652300000|2023-11-22 11:25:00|3061||3061||3062||3060.8||0
1700652600000|2023-11-22 11:30:00|3061.3|3046|3061|3046|3061.8|3046|3060.8|3046|0
1700653200000|2023-11-22 11:40:00|3060.8||3060.5||3061||3059.5||0
1700653500000|2023-11-22 11:45:00|3060.3||3058.8||3060.5||3058.8||0
1700653800000|2023-11-22 11:50:00|3058.5|3045|3059.5|3045|3059.5|3045|3058.5|3045|8
1700654100000|2023-11-22 11:55:00|3059.3||3059.8||3059.8||3058.3||0
1700654400000|2023-11-22 12:00:00|3059.5||3060.3||3060.3||3059.5||0
1700654700000|2023-11-22 12:05:00||3045.5||3045.8||3045.8||3045.5|0
1700655900000|2023-11-22 12:25:00|3059.8|3045.5|3059.5|3045.5|3059.8|3045.5|3059.5|3045.5|0
1700656200000|2023-11-22 12:30:00|3059.8|3045.8|3059.5|3045|3060.3|3045.8|3059.5|3045|0
1700656500000|2023-11-22 12:35:00|3059.3||3058||3059.3||3056||5
1700656800000|2023-11-22 12:40:00|3058.8|3045.5|3058.8|3045.5|3058.8|3046|3058.8|3045.5|0
1700657100000|2023-11-22 12:45:00||3046||3045||3046||3045|0
1700657400000|2023-11-22 12:50:00|3060|3045.3|3060|3045.8|3060|3046.8|3060|3045.3|0
1700657700000|2023-11-22 12:55:00|3059.8|3046|3060|3045|3060|3046|3059.8|3045|0
1700658000000|2023-11-22 13:00:00|3060.3|3045.3|3060.3|3046|3060.3|3046.5|3060.3|3045|0
1700658300000|2023-11-22 13:05:00|3062|3046.3|3062|3045.3|3062|3047|3062|3045.3|0
1700658600000|2023-11-22 13:10:00|3061.8|3045|3062.3|3045.8|3062.3|3045.8|3061.8|3045|0
1700658900000|2023-11-22 13:15:00|3061|3045|3059|3047|3061|3047|3059|3045|0
1700659200000|2023-11-22 13:20:00|3057|3046.8|3062.3|3045|3062.3|3049|3057|3045|6
1700659500000|2023-11-22 13:25:00|3062|3045.3|3061.3|3045.3|3062.3|3045.3|3061.3|3045.3|0
1700659800000|2023-11-22 13:30:00|3062|3045.5|3062.3|3045.3|3062.3|3046|3062|3045.3|0
1700660100000|2023-11-22 13:35:00|3061.8|3045.5|3062|3045.3|3062.3|3046.3|3061.8|3045.3|0
1700660400000|2023-11-22 13:40:00|3061.8|3045.5|3062.3|3045.5|3062.3|3045.8|3061.5|3045.3|0
1700660700000|2023-11-22 13:45:00|3062|3045.8|3061|3045.3|3062|3046|3061|3045.3|0
1700661000000|2023-11-22 13:50:00|3061.3||3061.3||3061.5||3060.8||0
1700661300000|2023-11-22 13:55:00|3061||3059||3061||3059||0
1700661600000|2023-11-22 14:00:00|3057||3057||3057||3057||0
1700661900000|2023-11-22 14:05:00||3045.5||3045.3||3045.5||3045.3|0
1700662200000|2023-11-22 14:10:00|3059|3049|3059|3045.3|3059|3049|3059|3045.3|3
1700662500000|2023-11-22 14:15:00||3045.5||3045.3||3046||3045.3|1
1700662800000|2023-11-22 14:20:00|3061.8|3045.5|3062.3|3048.3|3062.3|3048.3|3061.8|3045.5|0
1700663100000|2023-11-22 14:25:00|3064.8|3048.5|3069|3054.3|3069|3054.3|3064.8|3048.5|1
1700663400000|2023-11-22 14:30:00|3068|3054.5|3069|3054.5|3069|3055|3068|3054.3|0
1700663700000|2023-11-22 14:35:00|3067|3054.8|3067|3056|3067|3058|3067|3054.8|2
1700664000000|2023-11-22 14:40:00|3064|3055|3066|3054|3067|3056|3064|3054|2
1700664300000|2023-11-22 14:45:00|3067|3058|3068|3058|3069|3058|3067|3058|2
1700664600000|2023-11-22 14:50:00||3054||3054||3054||3054|6
1700664900000|2023-11-22 14:55:00|3067.8|3054.3|3069|3054|3069|3055.3|3067.8|3054|1
1700665500000|2023-11-22 15:05:00|3066|3055|3070.8|3061|3070.8|3061|3066|3055|6
1700665800000|2023-11-22 15:10:00|3072|3063|3079|3064.5|3080|3064.5|3072|3063|10
1700666100000|2023-11-22 15:15:00|3078.5|3065|3077|3065.3|3078.5|3070|3077|3065|2
1700728200000|2023-11-23 08:30:00|3130.8|3069|3128|3055.8|3130.8|3069|3128|3055.8|0
1700728500000|2023-11-23 08:35:00|3097|3054.3|3081|3048|3097|3054.3|3081|3045.5|0
1700728800000|2023-11-23 08:40:00|3078.5|3053|3078.3|3061|3081|3066.8|3076|3053|0
1700729100000|2023-11-23 08:45:00|3078.5|3060.8|3071|3058.3|3078.5|3064.5|3071|3056.8|34
1700729400000|2023-11-23 08:50:00|3070.8|3061|3070.8|3058.3|3070.8|3061|3070.8|3058.3|0
1700730000000|2023-11-23 09:00:00|3071|3058.5|3074.8|3061|3074.8|3063|3071|3058.5|10
1700730300000|2023-11-23 09:05:00|3075|3060|3073.8|3060|3075|3060|3072|3060|1
1700730600000|2023-11-23 09:10:00|3074.3|3058.8|3072|3058.8|3074.3|3058.8|3071.8|3058.8|0
1700730900000|2023-11-23 09:15:00|3072.3||3070.5||3072.3||3070.5||0
1700731200000|2023-11-23 09:20:00|3070.3|3056.5|3070|3056.5|3070.3|3056.5|3070|3056.5|1
1700731500000|2023-11-23 09:25:00|3072|3056.8|3072|3060.5|3072|3060.5|3072|3056.5|3
1700731800000|2023-11-23 09:30:00|3073|3061|3079|3064|3079.5|3064|3073|3061|10
1700732100000|2023-11-23 09:35:00|3078.5|3068|3077.8|3064|3079|3068|3076|3064|4
1700732400000|2023-11-23 09:40:00|3077.5|3061|3079|3062.3|3079|3062.3|3070|3061|12
1700732700000|2023-11-23 09:45:00|3078.8|3062|3078|3061.3|3079.5|3063|3078|3061.3|0
1700733000000|2023-11-23 09:50:00|3077.8|3061|3077|3061|3077.8|3061|3076|3061|0
1700733300000|2023-11-23 09:55:00|3076.5|3064.3|3076.3|3065.5|3077|3065.5|3076|3064.3|0
1700733600000|2023-11-23 10:00:00|3075.8|3063|3076|3063|3076|3063|3075.3|3063|7
1700733900000|2023-11-23 10:05:00|3076.3|3064.3|3075.5|3064.3|3076.8|3064.3|3075.5|3064.3|0
1700734200000|2023-11-23 10:10:00|3075.8||3076.8||3076.8||3075.5||0
1700734500000|2023-11-23 10:15:00|3077|3064.5|3080|3064.8|3080.3|3064.8|3077|3064.5|0
1700734800000|2023-11-23 10:20:00||3064.5||3067||3067||3064.5|0
1700735100000|2023-11-23 10:25:00|3081|3067.3|3083.8|3067.3|3084.8|3068.5|3081|3066.8|12
1700735400000|2023-11-23 10:30:00|3084.3|3067.5|3084|3067.8|3084.5|3068.3|3083.5|3067|0
1700735700000|2023-11-23 10:35:00|3085.3|3068|3085.3|3069|3085.8|3069.3|3085.3|3068|1
1700736000000|2023-11-23 10:40:00|3085.5|3068.8|3085.8|3070|3085.8|3070|3085|3068.5|0
1700736300000|2023-11-23 10:45:00|3085.5|3069.8|3082.5|3068|3085.5|3069.8|3082.5|3067|0
1700736600000|2023-11-23 10:50:00||3068.3||3069||3069||3068.3|0
1700736900000|2023-11-23 10:55:00|3082.3|3067|3080.5|3068|3082.3|3068|3080.5|3067|0
1700737200000|2023-11-23 11:00:00|3078|3067.3|3078.3|3064.5|3079.8|3067.3|3076.3|3064.5|19
1700737800000|2023-11-23 11:10:00|3081|3064.8|3081|3067.3|3081|3070.3|3081|3064.8|10
1700738100000|2023-11-23 11:15:00|3080.5|3067|3080.5|3068|3080.5|3068|3080.5|3066.5|0
1700738400000|2023-11-23 11:20:00||3067.3||3068.3||3068.3||3066.5|0
1700738700000|2023-11-23 11:25:00|3081|3068.5|3083.5|3071|3083.5|3071|3081|3068.5|10
1700739300000|2023-11-23 11:35:00|3083.3|3070.3|3083.3|3070.8|3083.3|3070.8|3082.3|3070.3|0
1700739600000|2023-11-23 11:40:00|3083|3070|3083.5|3069|3083.5|3070.3|3081|3066|0
1700739900000|2023-11-23 11:45:00|3083.3|3068.3|3083|3068.5|3083.5|3068.5|3082.3|3068.3|0
1700740200000|2023-11-23 11:50:00|3082.8||3083||3083||3082.5||0
1700740500000|2023-11-23 11:55:00|3082.8||3083||3083||3082.8||0
1700740800000|2023-11-23 12:00:00|3082.3|3068.3|3083.5|3069.8|3083.5|3069.8|3080|3066.3|65
1700741100000|2023-11-23 12:05:00|3085.3|3071|3085.3|3075|3085.3|3076|3085.3|3071|1
1700741400000|2023-11-23 12:10:00|3087|3073|3085.3|3073.3|3087|3073.3|3085.3|3073|6
1700741700000|2023-11-23 12:15:00|3083|3073|3084|3073.3|3084.3|3073.3|3083|3073|20
1700742000000|2023-11-23 12:20:00|3084.8||3086||3086||3084||0
1700742300000|2023-11-23 12:25:00|3085.8||3087||3087||3085.8||0
1700742600000|2023-11-23 12:30:00|3087.3||3088.3||3088.5||3087.3||0
1700742900000|2023-11-23 12:35:00|3087.8|3073.5|3089.5|3074.3|3089.8|3074.3|3087.8|3073.3|0
1700743200000|2023-11-23 12:40:00|3089|3074|3087.8|3074|3089|3074|3087|3074|0
1700743500000|2023-11-23 12:45:00|3088||3086.8||3088||3086.5||0
1700743800000|2023-11-23 12:50:00|3087|3073.3|3085|3073.3|3087|3073.3|3085|3073.3|0
1700744100000|2023-11-23 12:55:00|3084||3085.3||3086||3083.8||0
1700744400000|2023-11-23 13:00:00|3085.5|3073|3083.8|3067|3085.5|3073|3083.5|3067|35
1700744700000|2023-11-23 13:05:00|3083.5|3066.5|3082.8|3070|3083.8|3070|3082|3065.8|0
1700745000000|2023-11-23 13:10:00|3082.3|3066.3|3081.8|3068|3082.8|3068|3081.5|3065.3|10
1700745300000|2023-11-23 13:15:00|3082.3|3070|3083.5|3070|3083.5|3070|3082.3|3070|0
1700745600000|2023-11-23 13:20:00|3084|3070.3|3084|3072|3084|3072|3083.5|3070.3|0
1700745900000|2023-11-23 13:25:00|3085.5|3073|3085.3|3073|3086.3|3073|3085.3|3073|20
1700746200000|2023-11-23 13:30:00|3085.5||3085.8||3085.8||3085.3||0
1700746500000|2023-11-23 13:35:00|3085.3||3086.3||3086.5||3085.3||0
1700746800000|2023-11-23 13:40:00|3086||3086.8||3086.8||3085.5||0
1700747100000|2023-11-23 13:45:00|3087|3071.3|3086.8|3070.8|3087.5|3072.8|3086.8|3070.5|0
1700747400000|2023-11-23 13:50:00|3086.5|3070.5|3084.5|3068.8|3086.8|3070.5|3084.5|3068.8|0
1700747700000|2023-11-23 13:55:00|3084.8|3069|3085.5|3069.3|3085.5|3069.3|3083.8|3067.8|0
1700748000000|2023-11-23 14:00:00|3085|3068.5|3083.8|3068|3085|3068.5|3083|3067|1
1700748300000|2023-11-23 14:05:00|3083.5|3068.3|3086.5|3070|3086.5|3070|3083.5|3068.3|0
1700748600000|2023-11-23 14:10:00|3086.3|3070.3|3086.5|3070|3086.8|3070.3|3086|3070|0
1700748900000|2023-11-23 14:15:00|3086.8|3070.3|3087.8|3071.3|3087.8|3071.3|3086.5|3069.8|0
1700749200000|2023-11-23 14:20:00|3087.5|3072|3087.3|3072|3088.5|3072|3087.3|3071.3|0
1700749500000|2023-11-23 14:25:00|3087.5|3071.3|3080.8|3068.5|3087.5|3071.3|3080.8|3067|3
1700750100000|2023-11-23 14:35:00|3083.5|3068.8|3083.5|3068|3083.5|3069.5|3083.5|3068|1
1700750400000|2023-11-23 14:40:00|3085|3068.3|3085|3069.8|3085|3069.8|3085|3068.3|0
1700750700000|2023-11-23 14:45:00||3069.5||3070.5||3070.5||3069.5|0
1700751000000|2023-11-23 14:50:00|3083|3069.5|3083|3070|3083|3070|3083|3068.8|1
1700751300000|2023-11-23 14:55:00|3081|3068.5|3085|3069|3086.8|3078.5|3081|3068.5|4
1700751900000|2023-11-23 15:05:00||3069.3||3069.3||3069.3||3069.3|0
1700752200000|2023-11-23 15:10:00|3089|3072|3088.5|3072|3089|3072|3088.5|3072|9
1700752500000|2023-11-23 15:15:00||3077||3077||3077||3077|0
1700813700000|2023-11-24 08:15:00|3088.5||3088.5||3088.5||3088.5||0
1700817600000|2023-11-24 09:20:00|3081|3067.3|3078.8|3066|3081|3067.3|3078.5|3065.3|4
1700817900000|2023-11-24 09:25:00|3078.3|3062.8|3072|3063|3078.8|3066|3072|3062.8|7
1700818200000|2023-11-24 09:30:00|3071|3062.8|3071|3061.5|3078.8|3063|3071|3061.3|90
1700818500000|2023-11-24 09:35:00||3061.3||3058.3||3061.3||3058.3|0
1700818800000|2023-11-24 09:40:00|3070.8|3058|3068.8|3058|3071|3058|3066.5|3056|134
1700819100000|2023-11-24 09:45:00||3060.5||3058||3060.5||3058|1
1700819400000|2023-11-24 09:50:00|3069||3068.8||3069||3068.8||10
1700819700000|2023-11-24 09:55:00|3068.5|3060.5|3068|3058|3068.5|3060.5|3068|3058|2
1700820000000|2023-11-24 10:00:00|3067.8|3053|3066.5|3053|3067.8|3053|3066.5|3053|10
1700820300000|2023-11-24 10:05:00|3066.8|3052.5|3063|3049|3066.8|3052.5|3061|3048.5|50
1700820600000|2023-11-24 10:10:00|3066.8|3050.3|3066.8|3051|3066.8|3051|3066.8|3048.5|2
1700820900000|2023-11-24 10:15:00|3066.5|3052|3065.8|3053|3066.5|3053|3065.8|3052|0
1700821200000|2023-11-24 10:20:00|3066|3053.3|3066|3056.3|3066|3057|3066|3053.3|11
1700821800000|2023-11-24 10:30:00||3054.3||3053.5||3054.3||3053.5|7
1700822100000|2023-11-24 10:35:00|3065.8|3053.3|3065.8|3050.3|3065.8|3053.3|3065.8|3050.3|0
1700822400000|2023-11-24 10:40:00|3065.5|3050.5|3065.5|3050|3065.5|3050.5|3065.5|3049|0
1700822700000|2023-11-24 10:45:00|3065|3049.8|3066|3052|3066|3052|3065|3049.5|0
1700823000000|2023-11-24 10:50:00||3051.8||3052.5||3053.3||3051.8|0
1700823300000|2023-11-24 10:55:00|3061|3053|3061|3052.8|3061|3053|3061|3051.3|25
1700823600000|2023-11-24 11:00:00|3066|3052|3065|3053|3066|3053|3065|3051.8|25
1700823900000|2023-11-24 11:05:00|3061|3052.5|3061|3051.3|3061|3052.5|3061|3051.3|10
1700824200000|2023-11-24 11:10:00|3065|3050.8|3063|3049.8|3065|3051.8|3062.8|3049.8|40
1700824500000|2023-11-24 11:15:00||3050||3050.3||3050.5||3050|0
1700824800000|2023-11-24 11:20:00|3065|3050.5|3065|3049.5|3066|3053|3062|3049.5|15
1700825100000|2023-11-24 11:25:00|3064|3049.3|3064|3049|3064|3049.3|3064|3049|0
1700825400000|2023-11-24 11:30:00||3049.3||3049.3||3049.3||3049.3|0
1700825700000|2023-11-24 11:35:00||3049||3050.5||3050.5||3049|0
1700826000000|2023-11-24 11:40:00||3050.3||3050.3||3051||3050.3|0
1700826300000|2023-11-24 11:45:00|3061|3050.5|3061|3051.3|3064|3051.5|3061|3050.5|22
1700826600000|2023-11-24 11:50:00|3064|3051|3061|3050|3064|3051|3061|3049.5|20
1700826900000|2023-11-24 11:55:00|3064|3049.8|3064|3050.5|3064|3050.8|3064|3049.8|20
1700827200000|2023-11-24 12:00:00|3067|3050.8|3070|3056.8|3073.5|3056.8|3065.3|3050.8|20
1700827500000|2023-11-24 12:05:00||3057||3055.3||3057||3055.3|0
1700827800000|2023-11-24 12:10:00|3069|3055|3069|3053.8|3069|3055|3069|3053.8|0
1700828100000|2023-11-24 12:15:00||3054.5||3056.5||3056.5||3054.5|0
1700828400000|2023-11-24 12:20:00|3066|3056.8|3066|3056.3|3066|3056.8|3066|3056|5
1700828700000|2023-11-24 12:25:00|3069|3056.5|3071|3056.5|3071|3056.5|3066.5|3056|25
1700829000000|2023-11-24 12:30:00|3072.5|3056.3|3074.3|3056.8|3074.3|3057.5|3072.5|3056|0
1700829300000|2023-11-24 12:35:00|3072.5|3057|3073.8|3058|3074|3058|3071|3057|0
1700829600000|2023-11-24 12:40:00||3057.8||3058||3058||3057.8|0
1700829900000|2023-11-24 12:45:00|3073.5|3056|3070|3054.5|3073.8|3056|3070|3054.5|0
1700830200000|2023-11-24 12:50:00||3054.8||3055.3||3055.5||3054.3|0
1700830500000|2023-11-24 12:55:00||3055.5||3055.8||3056||3055.5|0
1700830800000|2023-11-24 13:00:00|3071.3|3056|3073|3058.5|3073|3058.5|3071.3|3055.8|0
1700831100000|2023-11-24 13:05:00||3058||3058.3||3058.5||3058|0
1700831400000|2023-11-24 13:10:00||3058.8||3060.3||3060.3||3058.8|0
1700831700000|2023-11-24 13:15:00|3074.5|3060.8|3074.8|3061|3074.8|3061|3074.5|3060.8|0
1700832000000|2023-11-24 13:20:00|3075.5|3061.5|3075.5|3062.5|3075.5|3062.8|3075.5|3061.5|0
1700832300000|2023-11-24 13:25:00|3078|3062.8|3078|3064.5|3078|3065|3078|3062.8|1
1700832600000|2023-11-24 13:30:00|3077|3065|3078|3063.3|3078|3065|3077|3063.3|0
1700832900000|2023-11-24 13:35:00|3078.5|3063.5|3078.5|3066.3|3078.5|3066.3|3078.5|3063.5|0
1700833200000|2023-11-24 13:40:00|3079.8|3066.5|3079.8|3067.5|3079.8|3067.5|3079.8|3066.3|0
1700833500000|2023-11-24 13:45:00|3080.8|3067.8|3084.5|3068.8|3084.5|3068.8|3080.8|3067.3|3
1700833800000|2023-11-24 13:50:00|3085|3068.5|3082.8|3067.5|3085|3069.3|3082.8|3067.3|0
1700834100000|2023-11-24 13:55:00|3082.5|3066.8|3081|3065|3082.5|3066.8|3081|3064.8|0
1700834400000|2023-11-24 14:00:00|3080.8|3065.3|3080.8|3065.3|3080.8|3065.3|3080.8|3065.3|0
1700834700000|2023-11-24 14:05:00|3080.5||3080.3||3080.8||3080.3||0
1700835000000|2023-11-24 14:10:00|3080.5||3080||3081||3080||0
1700835300000|2023-11-24 14:15:00||3065.5||3066.8||3066.8||3065.5|0
1700835600000|2023-11-24 14:20:00|3081|3066.5|3081|3065.3|3082.8|3067.3|3081|3065.3|1
1700835900000|2023-11-24 14:25:00|3080.8|3065.5|3080.5|3065.3|3081|3065.5|3080.5|3065.3|0
1700836200000|2023-11-24 14:30:00|3076|3064.5|3080.8|3066.3|3080.8|3066.3|3074|3064.5|2
1700836500000|2023-11-24 14:35:00|3080|3066.5|3080|3068|3080|3068|3080|3066.5|0
1700836800000|2023-11-24 14:40:00|3079.8|3066.3|3079.3|3066|3079.8|3066.3|3079|3066|1
1700837100000|2023-11-24 14:45:00|3079.5|3066.3|3079.5|3067|3079.5|3068|3079.3|3065.8|1
1700837400000|2023-11-24 14:50:00|3079.3|3066.8|3079.3|3066|3079.3|3069|3079.3|3065|5
1700837700000|2023-11-24 14:55:00|3079.5|3065|3079|3068|3079.5|3068|3079|3065|0
1700838000000|2023-11-24 15:00:00|||||||||1
1700838300000|2023-11-24 15:05:00|||||||||2
1700838900000|2023-11-24 15:15:00|3079.5||3079.5||3079.5||3079.5||1
1701072900000|2023-11-27 08:15:00|3079.5|3068|3079.5|3068|3079.5|3068|3079.5|3068|0
1701074100000|2023-11-27 08:35:00|3081|3068.8|3085|3067|3086.8|3068.8|3081|3065.8|0
1701074400000|2023-11-27 08:40:00|3083.5|3065.5|3085.5|3067.5|3086.8|3068.8|3083|3065|0
1701074700000|2023-11-27 08:45:00|3084.8|3066.8|3084|3069|3085.8|3069|3084|3066.8|0
1701075000000|2023-11-27 08:50:00|3086.5||3086.5||3086.5||3086.5||2
1701075300000|2023-11-27 08:55:00|3086.8|3069.3|3085.3|3070.3|3087|3073|3085.3|3069|0
1701075600000|2023-11-27 09:00:00|3085.8|3073|3080.8|3069|3085.8|3073|3080.8|3067.8|1
1701075900000|2023-11-27 09:05:00|3078.8|3069.5|3079|3069.5|3081|3069.5|3078.5|3069.5|0
1701076200000|2023-11-27 09:10:00|3078.8|3068|3078|3064|3078.8|3068|3076.5|3062|5
1701076500000|2023-11-27 09:15:00|3077.5|3063.8|3077.5|3063.8|3077.8|3063.8|3075|3063.8|1
1701076800000|2023-11-27 09:20:00|3077.3|3064|3078|3066|3078|3066|3077.3|3064|1
1701077100000|2023-11-27 09:25:00|3078.3|3068.3|3079.8|3068.3|3081.3|3068.3|3077.8|3068.3|0
1701077400000|2023-11-27 09:30:00|3081.3|3071.3|3083.4|3069.9|3084.8|3071.3|3081.3|3069.9|1
1701077700000|2023-11-27 09:35:00|3083.6|3068.4|3084.1|3068.9|3084.4|3068.9|3083.1|3068.4|1
1701078000000|2023-11-27 09:40:00|3083.9|3069.4|3085.6|3069.4|3085.9|3069.4|3082.9|3069.4|0
1701078300000|2023-11-27 09:45:00|3086.1|3068.9|3089.4|3075.6|3089.4|3079.6|3086.1|3068.9|5
1701078600000|2023-11-27 09:50:00|3089.1|3073.6|3088.6|3074.9|3089.6|3074.9|3088.6|3072.6|2
1701078900000|2023-11-27 09:55:00|3088.9|3076.6|3085.6|3073.9|3089.6|3078.9|3085.6|3073.9|4
1701079200000|2023-11-27 10:00:00|3086.4|3073.1|3087.6|3074.9|3087.6|3075.6|3085.4|3073.1|30
1701079500000|2023-11-27 10:05:00|3089.6|3074.6|3093.6|3079.1|3093.6|3079.1|3089.6|3074.6|1
1701079800000|2023-11-27 10:10:00|3093.9|3079.4|3096.4|3082.6|3096.4|3082.6|3093.9|3079.4|4
1701080100000|2023-11-27 10:15:00|3097.1|3082.9|3094.6|3084.6|3097.1|3084.6|3094.6|3082.9|0
1701080400000|2023-11-27 10:20:00|3093.6|3084.9|3097.1|3085.6|3097.1|3085.6|3093.6|3084.6|17
1701080700000|2023-11-27 10:25:00|3098.9|3086.6|3100.6|3089.9|3100.6|3089.9|3097.6|3086.6|41
1701081000000|2023-11-27 10:30:00|3100.9|3086.9|3099.6|3088.4|3101.9|3088.4|3098.6|3086.9|26
1701081300000|2023-11-27 10:35:00|3098.6|3088.1|3098.6|3085.9|3098.6|3088.1|3098.6|3085.9|23
1701081600000|2023-11-27 10:40:00|3098.1|3085.6|3090.1|3078.4|3098.1|3085.6|3090.1|3078.4|9
1701081900000|2023-11-27 10:45:00|3091.9|3079.6|3091.9|3081.6|3091.9|3081.6|3091.9|3078.9|0
1701082200000|2023-11-27 10:50:00|3093.6||3093.6||3093.6||3093.6||5
1701082500000|2023-11-27 10:55:00||3081.9||3081.9||3082.1||3081.6|0
1701082800000|2023-11-27 11:00:00|3097.1|3082.1|3099.1|3085.1|3099.1|3085.1|3097.1|3082.1|4
1701083100000|2023-11-27 11:05:00|3097.6|3085.4|3097.6|3084.1|3097.6|3085.4|3097.6|3084.1|0
1701083400000|2023-11-27 11:10:00||3083.9||3083.9||3083.9||3083.6|0
1701083700000|2023-11-27 11:15:00|3097.4|3083.1|3096.1|3082.4|3097.6|3083.4|3096.1|3082.1|10
1701084000000|2023-11-27 11:20:00|3095.9|3082.1|3095.4|3082.1|3095.9|3082.1|3095.4|3082.1|10
1701084300000|2023-11-27 11:25:00|3095.9||3096.4||3096.4||3095.9||0
1701084600000|2023-11-27 11:30:00|3096.1||3095.9||3096.1||3095.9||0
1701084900000|2023-11-27 11:35:00|3096.1|3082.4|3096.9|3082.4|3096.9|3082.4|3096.1|3082.4|0
1701085200000|2023-11-27 11:40:00|3097.1|3082.6|3097.4|3082.9|3097.4|3082.9|3097.1|3082.6|0
1701085500000|2023-11-27 11:45:00|3094.4|3082.1|3094.4|3082.1|3094.4|3082.1|3094.4|3082.1|0
1701085800000|2023-11-27 11:50:00|3094.1|3081.9|3091.6|3079.9|3094.1|3081.9|3090.1|3079.9|22
1701086100000|2023-11-27 11:55:00|3090.6||3090.6||3090.6||3090.6||0
1701086400000|2023-11-27 12:00:00||3078.4||3077.4||3078.4||3077.4|1
1701086700000|2023-11-27 12:05:00|3089.6|3077.1|3089.6|3076.9|3089.6|3077.1|3089.6|3076.6|0
1701087000000|2023-11-27 12:10:00|3090.6|3076.6|3088.6|3076.6|3090.6|3076.6|3088.6|3076.6|0
1701087300000|2023-11-27 12:15:00|3090.4|3076.9|3092.6|3078.1|3092.6|3078.1|3090.4|3076.9|2
1701087600000|2023-11-27 12:20:00|3094.4|3077.4|3094.4|3080.4|3094.4|3080.4|3094.4|3077.4|0
1701087900000|2023-11-27 12:25:00||3080.1||3080.6||3080.9||3080.1|0
1701088200000|2023-11-27 12:30:00||3080.9||3081.6||3081.9||3080.6|0
1701088500000|2023-11-27 12:35:00||3082.1||3081.6||3082.1||3081.6|0
1701088800000|2023-11-27 12:40:00|3094.1|3081.9|3094.1|3080.9|3094.1|3081.9|3094.1|3080.6|1
1701089100000|2023-11-27 12:45:00|3093.9|3080.6|3093.6|3079.1|3093.9|3081.9|3089.6|3078.6|30
1701089400000|2023-11-27 12:50:00|3092.6|3078.9|3092.6|3078.9|3092.6|3078.9|3092.6|3078.9|0
1701089700000|2023-11-27 12:55:00||3079.4||3079.1||3079.4||3078.1|0
1701090000000|2023-11-27 13:00:00||3078.6||3079.9||3079.9||3078.1|0
1701090300000|2023-11-27 13:05:00|3094.4|3080.4|3094.4|3081.4|3094.4|3084.6|3094.4|3080.4|16
1701090600000|2023-11-27 13:10:00|3093.6|3081.6|3093.6|3080.9|3093.6|3081.6|3093.6|3080.4|0
1701090900000|2023-11-27 13:15:00|3089.6|3081.4|3093.6|3080.1|3093.6|3081.4|3089.6|3079.9|10
1701091200000|2023-11-27 13:20:00||3080.4||3079.6||3080.6||3079.4|0
1701091500000|2023-11-27 13:25:00|3093.4|3079.1|3092.6|3077.6|3093.4|3079.1|3092.6|3077.6|1
1701091800000|2023-11-27 13:30:00|3092.4|3077.4|3091.1|3076.6|3093.4|3077.4|3089.6|3076.6|9
1701092100000|2023-11-27 13:35:00|3091.4|3076.9|3091.6|3076.6|3091.9|3076.9|3089.6|3076.6|220
1701092400000|2023-11-27 13:40:00|3091.4|3081.1|3089.1|3075.1|3091.4|3081.1|3088.1|3073.4|21
1701092700000|2023-11-27 13:45:00||3074.9||3075.4||3076.1||3074.9|0
1701093000000|2023-11-27 13:50:00|3088.9|3075.6|3088.9|3075.1|3088.9|3075.6|3088.9|3074.9|1
1701093300000|2023-11-27 13:55:00||3075.4||3075.6||3075.6||3075.1|0
1701093600000|2023-11-27 14:00:00|3088.6|3073.4|3087.6|3073.4|3088.6|3073.4|3087.6|3073.4|20
1701093900000|2023-11-27 14:05:00|3087.4|3073.9|3087.6|3073.1|3087.6|3073.9|3086.9|3072.6|0
1701094200000|2023-11-27 14:10:00|3086.9|3073.4|3085.9|3071.6|3086.9|3074.1|3085.1|3071.6|5
1701094500000|2023-11-27 14:15:00|3085.6|3070.9|3081.6|3071.6|3085.6|3071.6|3081.6|3070.9|4
1701094800000|2023-11-27 14:20:00|3080.4|3069.6|3081.6|3069.6|3085.9|3071.4|3079.9|3069.6|48
1701095100000|2023-11-27 14:25:00|3081.9|3070.1|3080.6|3069.6|3081.9|3070.1|3080.4|3069.6|22
1701095400000|2023-11-27 14:30:00|3081.1|3068.6|3079.9|3067.6|3081.1|3071.9|3079.6|3067.1|15
1701095700000|2023-11-27 14:35:00|3079.6|3067.1|3079.6|3065.9|3079.9|3067.6|3079.6|3065.6|10
1701096000000|2023-11-27 14:40:00|3078.6|3066.6|3077.9|3065.1|3078.6|3066.6|3077.9|3063.4|10
1701096300000|2023-11-27 14:45:00|3077.6|3064.6|3076.1|3061.9|3077.6|3065.6|3075.9|3061.9|0
1701096600000|2023-11-27 14:50:00|3075.9|3061.6|3068.6|3058.6|3076.4|3061.9|3068.6|3057.9|31
1701096900000|2023-11-27 14:55:00|3068.4||3069.6||3070.6||3068.4||3
1701097200000|2023-11-27 15:00:00|3070.6||3070.6||3070.6||3070.6||7
1701097500000|2023-11-27 15:05:00|3079.6|3058.9|3080.4|3062.6|3080.4|3071.6|3073.6|3058.9|11
1701097800000|2023-11-27 15:10:00|3081.1|3062.9|3086.6|3068.6|3086.6|3073.1|3080.4|3062.9|43
1701098100000|2023-11-27 15:15:00|3088.9|3068.9|3088.6|3071.6|3088.9|3071.6|3088.6|3068.9|1
1701160800000|2023-11-28 08:40:00|3089.1|3073.4|3086.1|3069.1|3089.1|3073.9|3084.9|3067.6|21
1701161100000|2023-11-28 08:45:00|3085.6|3068.9|3083.6|3066.9|3085.9|3068.9|3079.6|3065.4|2
1701161400000|2023-11-28 08:50:00|3083.1|3066.4|3078.6|3065.9|3083.1|3068.1|3078.6|3064.9|0
1701161700000|2023-11-28 08:55:00|3076.6|3066.4|3074.6|3064.4|3076.6|3066.4|3074.6|3063.9|0
1701162000000|2023-11-28 09:00:00|3076.6|3064.6|3076.6|3061.6|3076.6|3065.1|3075.1|3061.6|12
1701162300000|2023-11-28 09:05:00|3076.4|3062.1|3072.6|3061.6|3076.6|3064.6|3072.6|3061.6|10
1701162600000|2023-11-28 09:10:00|3069.6|3058.6|3069.6|3057.6|3069.6|3058.6|3069.6|3057.6|13
1701162900000|2023-11-28 09:15:00|3067.6|3057.4|3069.6|3055.6|3069.6|3057.4|3067.6|3055.4|3
1701163200000|2023-11-28 09:20:00|3069.4|3055.9|3069.4|3057.6|3069.4|3057.6|3064.1|3055.9|1
1701163500000|2023-11-28 09:25:00|3071.6|3057.1|3071.6|3061.6|3071.6|3061.6|3071.6|3056.6|17
1701163800000|2023-11-28 09:30:00|3072.6|3058.9|3074.6|3062.6|3074.6|3064.6|3068.6|3058.9|10
1701164100000|2023-11-28 09:35:00|3078.9|3066.6|3079.4|3064.1|3079.6|3066.6|3078.9|3064.1|4
1701164400000|2023-11-28 09:40:00|3079.1||3079.6||3079.6||3079.1||0
1701164700000|2023-11-28 09:45:00|3076.1||3076.1||3076.1||3076.1||0
1701165000000|2023-11-28 09:50:00||3065.4||3065.4||3065.4||3065.4|0
1701165300000|2023-11-28 09:55:00|3079.1|3065.6|3079.6|3065.6|3079.6|3065.6|3079.1|3065.6|1
1701165600000|2023-11-28 10:00:00|3082.4|3065.9|3081.9|3067.6|3082.4|3067.6|3081.9|3065.6|0
1701165900000|2023-11-28 10:05:00|3082.4||3081.9||3082.4||3081.6||0
1701166200000|2023-11-28 10:10:00|3082.1||3081.1||3082.4||3081.1||0
1701166500000|2023-11-28 10:15:00|3080.6||3079.6||3080.6||3079.6||0
1701167100000|2023-11-28 10:25:00|3080.6|3067.9|3080.9|3067.6|3080.9|3067.9|3080.6|3067.6|2
1701167400000|2023-11-28 10:30:00|3080.6||3080.6||3080.6||3080.6||0
1701167700000|2023-11-28 10:35:00||3067.9||3067.6||3067.9||3067.6|25
1701168000000|2023-11-28 10:40:00|3080.4|3065.6|3081.4|3066.9|3081.4|3066.9|3080.1|3064.1|16
1701168300000|2023-11-28 10:45:00||3066.6||3068.6||3068.6||3066.6|0
1701168900000|2023-11-28 10:55:00|3077.6|3068.9|3086.4|3071.6|3086.4|3071.6|3077.6|3068.9|54
1701169200000|2023-11-28 11:00:00|3085.9|3071.9|3083.9|3069.9|3086.1|3072.1|3083.9|3068.6|31
1701169500000|2023-11-28 11:05:00|3079.6|3069.6|3085.6|3071.6|3085.6|3073.6|3079.6|3069.1|28
1701169800000|2023-11-28 11:10:00|3085.1|3072.4|3087.6|3072.6|3087.6|3072.6|3085.1|3072.4|13
1701170100000|2023-11-28 11:15:00|3087.4|3072.4|3087.6|3072.4|3088.4|3072.9|3080.6|3072.4|2
1701170400000|2023-11-28 11:20:00|3087.4|3072.6|3087.1|3072.9|3087.6|3073.1|3087.1|3072.6|3
1701170700000|2023-11-28 11:25:00|3087.6|3073.1|3089.1|3073.6|3090.4|3073.9|3087.1|3072.9|4
1701171000000|2023-11-28 11:30:00|3089.4|3073.9|3087.6|3073.9|3089.4|3074.6|3087.6|3073.9|29
1701171300000|2023-11-28 11:35:00|3084.6|3074.1|3084.6|3074.1|3084.6|3074.1|3084.6|3074.1|25
1701171600000|2023-11-28 11:40:00|3087.6|3074.6|3089.4|3075.6|3090.4|3076.1|3087.6|3074.6|6
1701171900000|2023-11-28 11:45:00|3088.6|3074.9|3089.1|3074.9|3089.1|3074.9|3084.6|3074.1|0
1701172200000|2023-11-28 11:50:00|3089.6|3075.1|3089.4|3075.4|3090.6|3081.4|3089.4|3075.1|2
1701172500000|2023-11-28 11:55:00|3090.6|3076.1|3088.6|3075.1|3090.6|3076.1|3088.6|3075.1|0
1701172800000|2023-11-28 12:00:00|3089.4|3080.6|3086.6|3074.6|3089.4|3080.6|3085.4|3072.6|31
1701173100000|2023-11-28 12:05:00|3087.6|3076.6|3084.4|3073.6|3087.9|3076.6|3084.4|3072.6|7
1701173400000|2023-11-28 12:10:00|3084.6||3087.4||3087.4||3084.6||3
1701173700000|2023-11-28 12:15:00|3086.6||3086.1||3086.6||3085.6||1
1701174000000|2023-11-28 12:20:00|3085.9|3072.9|3085.9|3072.9|3085.9|3072.9|3085.9|3072.9|10
1701174300000|2023-11-28 12:25:00|3085.6|3073.1|3085.6|3073.1|3085.6|3073.1|3085.6|3073.1|0
1701174600000|2023-11-28 12:30:00|3085.9|3073.4|3085.9|3073.4|3085.9|3073.4|3085.9|3073.4|0
1701174900000|2023-11-28 12:35:00|3086.6|3073.1|3086.6|3074.6|3086.6|3074.9|3086.6|3073.1|0
1701175200000|2023-11-28 12:40:00||3074.9||3074.9||3074.9||3074.9|0
1701175500000|2023-11-28 12:45:00|3087.6|3075.1|3087.6|3078.9|3087.6|3078.9|3087.6|3075.1|2
1701175800000|2023-11-28 12:50:00|3090.1|3075.6|3091.6|3077.6|3091.6|3077.9|3089.1|3074.9|11
1701176100000|2023-11-28 12:55:00|3094.4|3078.1|3094.1|3083.6|3094.4|3083.6|3094.1|3078.1|1
1701176400000|2023-11-28 13:00:00|3094.4|3080.1|3093.9|3079.6|3095.4|3084.6|3093.9|3079.1|10
1701176700000|2023-11-28 13:05:00|3093.6||3091.9||3093.6||3091.9||0
1701177000000|2023-11-28 13:10:00|3091.6|3079.9|3095.6|3080.1|3096.4|3085.6|3091.6|3079.9|1
1701177300000|2023-11-28 13:15:00|3095.9|3080.4|3095.6|3084.6|3096.6|3084.6|3095.6|3080.4|20
1701177600000|2023-11-28 13:20:00|3099.4|3087.6|3098.6|3087.6|3100.1|3088.6|3098.4|3087.6|13
1701177900000|2023-11-28 13:25:00|3098.1|3087.9|3093.6|3081.6|3098.1|3087.9|3093.6|3081.4|12
1701178200000|2023-11-28 13:30:00|3092.1|3082.6|3094.1|3078.4|3094.1|3083.6|3091.9|3076.1|29
1701178500000|2023-11-28 13:35:00|3093.9|3078.6|3095.6|3081.4|3095.6|3081.4|3093.9|3078.4|0
1701178800000|2023-11-28 13:40:00|3095.4|3079.4|3098.1|3083.6|3098.1|3083.6|3091.6|3079.4|2
1701179100000|2023-11-28 13:45:00|3098.4|3082.9|3095.9|3082.1|3098.4|3082.9|3095.9|3082.1|0
1701179400000|2023-11-28 13:50:00|3096.4|3081.4|3094.6|3081.6|3096.4|3081.6|3094.6|3081.4|0
1701179700000|2023-11-28 13:55:00|3094.4|3080.9|3091.6|3081.6|3094.6|3083.9|3091.6|3080.6|12
1701180000000|2023-11-28 14:00:00|3093.4|3079.6|3094.9|3080.6|3094.9|3080.6|3093.4|3078.6|0
1701180300000|2023-11-28 14:05:00|3095.1|3080.9|3097.1|3082.6|3097.1|3082.6|3093.4|3079.4|0
1701180600000|2023-11-28 14:10:00|3097.4|3082.9|3092.6|3078.6|3097.4|3082.9|3092.6|3078.6|0
1701180900000|2023-11-28 14:15:00|3092.4||3092.4||3092.4||3092.4||0
1701181200000|2023-11-28 14:20:00|3092.1||3089.6||3092.4||3089.6||1
1701181500000|2023-11-28 14:25:00|3089.9|3081.6|3095.4|3081.9|3095.4|3081.9|3089.9|3081.6|3
1701181800000|2023-11-28 14:30:00|3095.6|3081.6|3089.6|3078.6|3095.9|3082.6|3089.6|3078.6|0
1701182100000|2023-11-28 14:35:00|3089.4|3078.9|3091.1|3079.1|3091.1|3079.1|3087.9|3078.9|0
1701182400000|2023-11-28 14:40:00|3092.1|3079.4|3091.1|3078.9|3093.9|3079.6|3091.1|3078.9|0
1701182700000|2023-11-28 14:45:00|3091.6|3080.6|3094.4|3080.4|3094.9|3086.6|3090.6|3080.4|1
1701183000000|2023-11-28 14:50:00|3095.1|3080.6|3095.1|3081.1|3095.6|3081.1|3094.1|3080.1|0
1701183300000|2023-11-28 14:55:00|3095.4|3080.4|3098.9|3084.4|3098.9|3084.4|3093.9|3080.1|24
1701183600000|2023-11-28 15:00:00|3097.6|3084.6|3099.6|3090.6|3099.6|3090.6|3097.6|3078.9|3
1701183900000|2023-11-28 15:05:00||3079.6||3086.6||3090.6||3079.6|48
1701184200000|2023-11-28 15:10:00||3089.1||3082.1||3090.6||3081.6|35
1701184500000|2023-11-28 15:15:00|3098.6|3083.6|3098.6|3085.6|3098.6|3085.6|3098.6|3083.6|0
1701245700000|2023-11-29 08:15:00||3085.6||3085.6||3085.6||3085.6|0
1701246300000|2023-11-29 08:25:00|3111.6|3096.6|3110.6|3082.6|3111.6|3096.6|3110.6|3082.6|0
1701246600000|2023-11-29 08:30:00||3085.6||3090.6||3090.6||3085.6|0
1701246900000|2023-11-29 08:35:00|3105.6|3097.6|3111.4|3096.6|3111.4|3097.6|3105.6|3090.6|18
1701247200000|2023-11-29 08:40:00|3111.6|3097.6|3109.4|3093.6|3111.6|3103.4|3109.4|3093.4|16
1701247500000|2023-11-29 08:45:00|3109.1|3093.4|3105.1|3089.4|3109.4|3093.4|3104.4|3089.4|25
1701247800000|2023-11-29 08:50:00|3104.6|3089.6|3103.9|3091.6|3105.6|3091.6|3103.4|3089.4|1
1701248100000|2023-11-29 08:55:00|3103.6|3089.6|3102.6|3087.6|3104.1|3089.6|3102.4|3086.9|2
1701248400000|2023-11-29 09:00:00|3102.4|3086.9|3102.4|3087.1|3102.4|3087.1|3102.4|3086.9|1
1701248700000|2023-11-29 09:05:00|3102.6||3102.6||3102.6||3102.6||0
1701249000000|2023-11-29 09:10:00|3106.4|3091.6|3106.9|3091.6|3106.9|3091.6|3105.4|3091.6|0
1701249300000|2023-11-29 09:15:00|3107.1|3092.6|3105.6|3093.6|3107.4|3093.6|3105.6|3091.6|2
1701249600000|2023-11-29 09:20:00|3105.4||3105.6||3106.9||3105.4||0
1701249900000|2023-11-29 09:25:00|3106.6|3095.1|3107.6|3095.1|3107.6|3095.1|3106.6|3095.1|0
1701250200000|2023-11-29 09:30:00|3106.9|3093.6|3106.9|3093.6|3106.9|3093.6|3103.6|3090.6|47
1701250500000|2023-11-29 09:35:00|3107.9|3093.9|3107.9|3093.9|3108.6|3093.9|3104.6|3093.9|10
1701250800000|2023-11-29 09:40:00|3107.6|3093.6|3106.6|3093.9|3107.6|3093.9|3106.6|3093.6|1
1701251100000|2023-11-29 09:45:00|3104.6|3093.6|3104.6|3090.6|3107.6|3093.6|3104.6|3090.6|33
1701251700000|2023-11-29 09:55:00|3104.4||3104.4||3104.4||3104.4||0
1701252000000|2023-11-29 10:00:00|3104.1|3088.6|3104.6|3089.1|3104.6|3089.1|3103.4|3087.6|8
1701252300000|2023-11-29 10:05:00|3106.1|3088.9|3107.6|3092.6|3107.6|3092.6|3099.6|3088.6|2
1701252600000|2023-11-29 10:10:00|3108.9|3091.9|3108.9|3097.6|3108.9|3097.6|3108.6|3091.9|26
1701252900000|2023-11-29 10:15:00|3109.1||3109.6||3109.6||3109.1||5
1701253200000|2023-11-29 10:20:00|3111.6|3100.6|3113.1|3098.4|3113.1|3100.6|3111.6|3097.6|17
1701253500000|2023-11-29 10:25:00|3112.9|3097.9|3113.1|3097.9|3113.1|3097.9|3112.6|3097.9|0
1701253800000|2023-11-29 10:30:00|3113.6|3097.6|3111.9|3097.6|3113.6|3097.9|3111.6|3097.6|0
1701254100000|2023-11-29 10:35:00|3112.1|3097.9|3111.4|3097.9|3112.9|3098.4|3111.1|3097.6|0
1701254400000|2023-11-29 10:40:00|3110.9|3097.6|3107.4|3098.1|3110.9|3100.6|3107.4|3092.9|3
1701254700000|2023-11-29 10:45:00|3106.9|3092.9|3100.6|3088.6|3106.9|3092.9|3100.6|3088.6|2
1701255000000|2023-11-29 10:50:00|3104.6|3089.6|3104.6|3091.6|3105.6|3091.6|3102.6|3088.6|7
1701255900000|2023-11-29 11:05:00|3104.4|3089.1|3102.9|3087.6|3104.6|3089.1|3099.6|3087.6|11
1701256200000|2023-11-29 11:10:00|3102.6||3100.4||3102.6||3100.4||0
1701256500000|2023-11-29 11:15:00|3099.6|3085.1|3099.6|3085.6|3099.6|3085.6|3099.6|3085.1|8
1701257100000|2023-11-29 11:25:00||3085.9||3087.6||3087.6||3085.9|0
1701257400000|2023-11-29 11:30:00|3102.9|3087.9|3100.6|3088.6|3102.9|3088.6|3099.6|3087.9|10
1701257700000|2023-11-29 11:35:00|3101.4|3091.6|3101.6|3088.9|3101.6|3091.6|3099.6|3088.6|2
1701258000000|2023-11-29 11:40:00|3101.4|3088.6|3098.4|3084.1|3101.4|3088.6|3096.9|3084.1|46
1701258300000|2023-11-29 11:45:00|3098.1|3084.4|3099.6|3084.9|3099.9|3084.9|3097.6|3084.4|0
1701258600000|2023-11-29 11:50:00|3099.9|3085.1|3099.6|3086.1|3100.1|3086.1|3099.4|3085.1|0
1701258900000|2023-11-29 11:55:00|3101.6|3086.6|3101.6|3086.6|3101.6|3086.6|3101.6|3085.4|0
1701259200000|2023-11-29 12:00:00||3086.9||3088.6||3088.6||3086.1|0
1701259500000|2023-11-29 12:05:00|3101.4||3101.4||3101.4||3101.4||0
1701260100000|2023-11-29 12:15:00|3102.6|3088.9|3102.6|3089.6|3102.6|3089.6|3102.6|3088.9|6
1701260400000|2023-11-29 12:20:00||3089.9||3091.6||3091.6||3089.4|0
1701260700000|2023-11-29 12:25:00||3089.6||3089.1||3091.9||3089.1|4
1701261000000|2023-11-29 12:30:00||3088.9||3088.6||3088.9||3088.6|0
1701261600000|2023-11-29 12:40:00||3089.1||3089.1||3089.1||3089.1|0
1701261900000|2023-11-29 12:45:00||3088.9||3088.9||3089.9||3088.6|0
1701262200000|2023-11-29 12:50:00||3089.1||3088.9||3089.4||3088.6|0
1701262500000|2023-11-29 12:55:00||3089.1||3091.6||3091.9||3089.1|0
1701262800000|2023-11-29 13:00:00||3091.9||3089.9||3091.9||3089.9|1
1701263100000|2023-11-29 13:05:00|3104.6|3091.6|3104.6|3090.6|3104.6|3091.6|3104.6|3090.1|2
1701263400000|2023-11-29 13:10:00||3090.9||3090.9||3091.9||3090.9|0
1701263700000|2023-11-29 13:15:00|3104.4|3091.1|3104.4|3091.6|3104.4|3091.6|3104.4|3090.6|0
1701264000000|2023-11-29 13:20:00|3104.1||3104.4||3104.4||3104.1||0
1701264600000|2023-11-29 13:30:00|3105.6|3091.9|3108.6|3094.9|3109.4|3095.1|3105.6|3091.9|10
1701264900000|2023-11-29 13:35:00|3111.4|3095.1|3109.6|3096.6|3111.6|3097.1|3108.6|3094.9|30
1701265200000|2023-11-29 13:40:00|3109.4||3108.1||3109.4||3106.6||0
1701266400000|2023-11-29 14:00:00|3107.9||3107.9||3107.9||3107.9||0
1701266700000|2023-11-29 14:05:00|3108.1||3108.1||3108.1||3108.1||1
1701267000000|2023-11-29 14:10:00|3107.9|3094.6|3108.1|3094.6|3108.1|3094.6|3107.6|3094.6|2
1701267300000|2023-11-29 14:15:00|3107.9||3104.6||3107.9||3104.6||0
1701267600000|2023-11-29 14:20:00||3092.6||3091.1||3092.6||3091.1|5
1701268200000|2023-11-29 14:30:00||3091.6||3091.6||3091.6||3091.6|5
1701268500000|2023-11-29 14:35:00||3091.9||3092.4||3092.4||3091.9|0
1701268800000|2023-11-29 14:40:00||3092.1||3091.9||3092.1||3091.6|0
1701269100000|2023-11-29 14:45:00|3106.6|3092.1|3107.4|3093.6|3107.9|3093.6|3106.6|3092.1|8
1701269400000|2023-11-29 14:50:00|3107.1||3106.6||3107.1||3106.1||0
1701269700000|2023-11-29 14:55:00|3106.4|3093.9|3106.4|3094.4|3106.4|3094.4|3106.4|3093.9|1
1701270000000|2023-11-29 15:00:00|3106.6|3094.9|3106.4|3091.6|3106.6|3094.9|3106.4|3091.6|9
1701270300000|2023-11-29 15:05:00|3109.6||3109.6||3109.6||3109.6||0
1701270900000|2023-11-29 15:15:00|3110.6||3110.6||3110.6||3110.6||0
1701332100000|2023-11-30 08:15:00|3110.6|3091.6|3110.6|3091.6|3110.6|3091.6|3110.6|3091.6|0
1701333300000|2023-11-30 08:35:00|3113.1|3089.1|3106.6|3096.6|3113.6|3096.6|3106.6|3089.1|1
1701333600000|2023-11-30 08:40:00|3106.4|3092.6|3113.4|3099.1|3113.6|3100.6|3106.4|3091.6|43
1701333900000|2023-11-30 08:45:00|3113.6|3099.4|3111.9|3096.9|3113.6|3099.4|3109.6|3096.9|2
1701334200000|2023-11-30 08:50:00|3112.1|3096.6|3112.1|3097.1|3112.1|3097.1|3112.1|3096.4|0
1701334500000|2023-11-30 08:55:00||3097.4||3097.6||3097.9||3097.1|0
1701334800000|2023-11-30 09:00:00|3111.9|3097.1|3113.6|3099.9|3113.6|3099.9|3109.6|3097.1|1
1701335100000|2023-11-30 09:05:00|3113.4|3099.6|3111.6|3097.1|3113.4|3099.6|3111.6|3097.1|24
1701335400000|2023-11-30 09:10:00|3106.6|3097.4|3111.6|3097.1|3111.6|3097.9|3106.6|3097.1|0
1701335700000|2023-11-30 09:15:00|3113.1|3097.9|3113.6|3097.6|3113.6|3098.1|3113.1|3097.6|1
1701336000000|2023-11-30 09:20:00|3113.4|3097.9|3112.9|3097.4|3113.4|3098.9|3112.9|3097.4|0
1701336300000|2023-11-30 09:25:00|3112.6|3097.1|3110.4|3096.4|3112.6|3097.1|3110.4|3096.4|0
1701336600000|2023-11-30 09:30:00|3111.9|3096.6|3109.6|3093.4|3113.1|3097.4|3108.4|3092.6|1
1701336900000|2023-11-30 09:35:00|3109.4|3093.6|3109.9|3094.1|3110.4|3094.1|3109.4|3093.6|0
1701337200000|2023-11-30 09:40:00|3109.1|3093.4|3107.1|3091.4|3109.1|3093.4|3107.1|3091.4|0
1701337500000|2023-11-30 09:45:00|3106.9|3091.1|3107.1|3090.6|3107.1|3091.1|3106.4|3090.4|0
1701337800000|2023-11-30 09:50:00|3107.4|3090.9|3105.6|3091.1|3107.6|3092.9|3105.6|3090.9|0
1701338100000|2023-11-30 09:55:00|3106.6|3091.4|3110.9|3097.4|3110.9|3097.4|3106.6|3091.4|6
1701338400000|2023-11-30 10:00:00|3111.9|3098.6|3111.9|3101.6|3111.9|3101.6|3110.4|3094.9|35
1701338700000|2023-11-30 10:05:00|3112.9|3100.6|3112.6|3098.9|3112.9|3100.6|3112.6|3098.4|15
1701339000000|2023-11-30 10:10:00||3099.1||3100.1||3101.1||3099.1|0
1701339300000|2023-11-30 10:15:00||3100.4||3100.6||3100.6||3100.4|0
1701339900000|2023-11-30 10:25:00||3100.1||3099.6||3100.1||3098.9|0
1701340200000|2023-11-30 10:30:00|3112.4||3112.4||3112.4||3112.4||0
1701340500000|2023-11-30 10:35:00|3112.6|3100.1|3112.6|3101.6|3112.6|3101.6|3112.6|3100.1|0
1701341400000|2023-11-30 10:50:00||3099.6||3099.6||3099.6||3099.4|4
1701341700000|2023-11-30 10:55:00|3112.4|3098.1|3112.4|3098.1|3112.4|3098.1|3112.4|3098.1|0
1701342000000|2023-11-30 11:00:00|3112.6|3098.4|3112.6|3098.1|3112.6|3098.6|3112.6|3098.1|0
1701342300000|2023-11-30 11:05:00||3098.4||3097.9||3098.4||3097.4|0
1701342600000|2023-11-30 11:10:00||3098.1||3098.4||3099.9||3098.1|0
1701342900000|2023-11-30 11:15:00||3098.6||3099.9||3100.1||3098.6|0
1701343200000|2023-11-30 11:20:00||3099.4||3100.1||3100.1||3099.4|0
1701343500000|2023-11-30 11:25:00||3099.9||3101.6||3101.6||3099.1|2
1701343800000|2023-11-30 11:30:00|3113.6|3100.9|3113.4|3101.6|3113.6|3101.6|3113.4|3100.4|1
1701344100000|2023-11-30 11:35:00|3113.6|3099.9|3113.6|3099.9|3113.6|3099.9|3113.6|3099.9|0
1701344400000|2023-11-30 11:40:00|3113.9|3100.1|3113.9|3105.6|3113.9|3105.6|3113.9|3099.9|5
1701344700000|2023-11-30 11:45:00|3115.6|3101.9|3120.9|3104.9|3120.9|3105.6|3111.6|3101.6|6
1701345000000|2023-11-30 11:50:00|3120.6|3104.6|3119.1|3103.1|3120.9|3104.6|3119.1|3103.1|0
1701345300000|2023-11-30 11:55:00|3119.4|3102.9|3114.9|3100.1|3119.4|3102.9|3114.6|3100.1|3
1701345600000|2023-11-30 12:00:00|3115.6|3099.9|3109.6|3098.9|3115.6|3099.9|3109.6|3098.6|0
1701345900000|2023-11-30 12:05:00|||||||||1
1701346200000|2023-11-30 12:10:00|||||||||6
1701346500000|2023-11-30 12:15:00||3097.9||3094.9||3097.9||3094.4|28
1701346800000|2023-11-30 12:20:00||3095.6||3095.4||3095.9||3095.1|0
1701347100000|2023-11-30 12:25:00|3111.4|3094.9|3105.9|3093.6|3111.9|3101.6|3105.9|3093.6|1
1701347400000|2023-11-30 12:30:00|3105.6|3094.1|3105.9|3093.6|3105.9|3094.1|3105.6|3093.6|0
1701347700000|2023-11-30 12:35:00|3105.6||3105.6||3105.6||3105.6||0
1701348000000|2023-11-30 12:40:00|3104.6||3104.6||3104.6||3104.6||0
1701348300000|2023-11-30 12:45:00|3105.6|3091.1|3104.6|3092.6|3105.6|3092.6|3104.6|3091.1|1
1701348600000|2023-11-30 12:50:00|3104.4|3091.4|3104.4|3089.6|3104.4|3091.4|3104.4|3089.6|2
1701348900000|2023-11-30 12:55:00||3089.9||3089.9||3090.1||3089.6|1
1701349200000|2023-11-30 13:00:00||3089.6||3091.6||3091.6||3089.6|0
1701349500000|2023-11-30 13:05:00||3090.9||3091.4||3091.4||3090.9|0
1701349800000|2023-11-30 13:10:00|3105.6|3091.9|3104.6|3093.1|3105.6|3094.1|3104.6|3091.9|0
1701350100000|2023-11-30 13:15:00||3092.4||3092.4||3092.4||3092.1|0
1701350400000|2023-11-30 13:20:00||3092.1||3092.6||3092.9||3091.9|0
1701350700000|2023-11-30 13:25:00|3105.6|3092.9|3106.6|3094.6|3106.6|3097.6|3104.6|3092.9|36
1701351000000|2023-11-30 13:30:00|3106.4|3094.9|3105.9|3094.9|3106.4|3094.9|3105.9|3094.9|0
1701351300000|2023-11-30 13:35:00|3106.1||3106.1||3106.1||3106.1||0
1701351600000|2023-11-30 13:40:00|3108.6|3095.1|3106.6|3096.1|3108.6|3098.1|3106.6|3094.9|3
1701351900000|2023-11-30 13:45:00|3107.6|3096.4|3106.9|3098.6|3109.1|3098.6|3106.9|3096.1|10
1701352200000|2023-11-30 13:50:00|3109.1|3098.1|3109.6|3097.1|3111.9|3098.1|3109.1|3096.4|0
1701352500000|2023-11-30 13:55:00|3111.6|3096.4|3111.6|3097.9|3111.6|3097.9|3111.6|3096.4|0
1701352800000|2023-11-30 14:00:00|3109.6|3097.6|3111.6|3098.1|3111.6|3099.6|3109.6|3097.4|0
1701353100000|2023-11-30 14:05:00|3109.9|3098.6|3109.9|3098.9|3113.6|3101.6|3109.9|3098.6|10
1701353400000|2023-11-30 14:10:00|3109.6|3097.4|3109.6|3097.4|3109.6|3097.4|3109.6|3097.4|0
1701353700000|2023-11-30 14:15:00|3112.6|3097.1|3112.6|3099.1|3112.6|3099.1|3112.6|3097.1|0
1701354000000|2023-11-30 14:20:00|3113.6|3099.4|3113.6|3101.6|3113.6|3101.6|3113.6|3099.4|0
1701354600000|2023-11-30 14:30:00|3113.4|3100.6|3112.1|3097.1|3113.4|3100.6|3112.1|3097.1|0
1701354900000|2023-11-30 14:35:00|3112.6|3097.4|3113.4|3097.4|3113.6|3097.6|3112.6|3097.4|0
1701355200000|2023-11-30 14:40:00|3113.6|3098.6|3111.6|3099.6|3113.6|3099.6|3111.6|3098.6|0
1701355500000|2023-11-30 14:45:00|3111.4|3097.1|3111.6|3097.1|3111.6|3097.6|3109.6|3097.1|1
1701355800000|2023-11-30 14:50:00|3109.6||3109.6||3109.6||3109.6||0
1701356100000|2023-11-30 14:55:00|3109.4|3097.6|3109.6|3096.1|3109.6|3097.6|3109.4|3096.1|4
1701356400000|2023-11-30 15:00:00|3111.6|3094.9|3111.6|3094.9|3113.6|3094.9|3111.6|3094.9|11
1701356700000|2023-11-30 15:05:00|3112.6||3118.6||3119.6||3112.6||9
1701357000000|2023-11-30 15:10:00|3115.6|3095.1|3115.6|3106.6|3115.6|3106.6|3114.6|3095.1|4
1701357300000|2023-11-30 15:15:00|3118.6|3107.6|3114.6|3098.6|3119.6|3107.6|3114.6|3096.6|15
1701418500000|2023-12-01 08:15:00|3114.6|3098.6|3114.6|3098.6|3114.6|3098.6|3114.6|3098.6|0
1701419100000|2023-12-01 08:25:00|3126.6|3102.9|3135.6|3102.9|3135.6|3102.9|3126.6|3102.9|0
1701419400000|2023-12-01 08:30:00|3134.6|3106.6|3134.6|3106.9|3134.6|3106.9|3134.6|3106.6|0
1701419700000|2023-12-01 08:35:00|3129.6|3115.6|3119.6|3091.6|3129.6|3115.6|3119.6|3022.6|14
1701420000000|2023-12-01 08:40:00|3121.9|3097.1|3118.1|3100.1|3121.9|3101.4|3115.9|3097.1|0
1701420300000|2023-12-01 08:45:00|3117.9|3099.9|3118.6|3101.1|3118.6|3102.1|3114.6|3099.6|0
1701420600000|2023-12-01 08:50:00|3118.4|3101.4|3115.6|3104.1|3119.6|3105.1|3115.6|3100.9|0
1701420900000|2023-12-01 08:55:00|3114.6|3102.6|3115.6|3102.4|3115.6|3102.6|3113.6|3098.1|20
1701421200000|2023-12-01 09:00:00||3102.9||3101.6||3104.1||3101.6|0
1701421500000|2023-12-01 09:05:00|3114.6|3101.4|3115.6|3102.6|3115.6|3102.6|3114.6|3101.4|0
1701421800000|2023-12-01 09:10:00|3118.9|3102.9|3119.4|3103.6|3119.4|3103.9|3118.9|3102.9|15
1701422100000|2023-12-01 09:15:00|3119.1|3103.9|3117.6|3105.1|3119.4|3105.1|3117.6|3103.9|0
1701422400000|2023-12-01 09:20:00||3104.9||3105.1||3106.1||3104.9|0
1701422700000|2023-12-01 09:25:00|3115.6|3104.9|3113.6|3102.9|3115.6|3104.9|3113.6|3102.6|34
1701423000000|2023-12-01 09:30:00|3115.9|3102.6|3116.9|3100.9|3116.9|3102.6|3115.9|3099.9|19
1701423300000|2023-12-01 09:35:00|3116.6|3100.6|3114.6|3101.6|3116.6|3101.6|3114.6|3099.6|0
1701423600000|2023-12-01 09:40:00|3114.4|3096.4|3114.4|3096.9|3114.4|3098.6|3107.6|3096.4|21
1701423900000|2023-12-01 09:45:00|3114.9|3097.9|3119.4|3102.6|3121.1|3104.4|3114.6|3097.9|0
1701424200000|2023-12-01 09:50:00|3118.9|3102.1|3118.1|3103.6|3119.9|3103.6|3116.1|3101.4|0
1701424500000|2023-12-01 09:55:00|3116.6||3114.6||3116.6||3114.6||0
1701425100000|2023-12-01 10:05:00||3100.1||3100.6||3100.6||3100.1|21
1701425400000|2023-12-01 10:10:00||3100.4||3101.1||3101.1||3100.4|0
1701425700000|2023-12-01 10:15:00||3100.6||3099.1||3100.6||3099.1|0
1701426000000|2023-12-01 10:20:00||3099.4||3101.1||3101.1||3099.4|0
1701426300000|2023-12-01 10:25:00|3118.4|3101.4|3116.6|3103.6|3118.6|3103.9|3116.6|3101.1|10
1701426600000|2023-12-01 10:30:00|3116.4|3103.1|3116.4|3101.9|3116.4|3103.1|3114.6|3101.6|0
1701426900000|2023-12-01 10:35:00||3102.1||3101.6||3102.1||3101.6|0
1701427200000|2023-12-01 10:40:00||3101.1||3100.9||3101.1||3100.6|0
1701427500000|2023-12-01 10:45:00||3101.1||3104.6||3104.6||3101.1|0
1701427800000|2023-12-01 10:50:00|3116.1|3104.1|3114.6|3104.1|3116.1|3104.1|3114.6|3104.1|0
1701428100000|2023-12-01 10:55:00|3115.6|3104.4|3116.1|3105.9|3116.1|3105.9|3115.6|3104.4|4
1701428400000|2023-12-01 11:00:00|3116.4|3105.6|3117.9|3102.6|3119.6|3105.9|3116.4|3102.4|14
1701428700000|2023-12-01 11:05:00|3116.4|3102.9|3117.6|3102.6|3118.4|3103.4|3116.4|3102.6|0
1701429000000|2023-12-01 11:10:00||3102.9||3104.6||3104.6||3102.9|0
1701429600000|2023-12-01 11:20:00|3117.4||3117.4||3117.4||3117.4||0
1701429900000|2023-12-01 11:25:00|3117.6|3104.9|3119.6|3108.6|3119.6|3108.6|3117.6|3104.9|5
1701430200000|2023-12-01 11:30:00||3109.1||3111.4||3111.4||3109.1|1
1701430500000|2023-12-01 11:35:00||3108.6||3108.6||3108.6||3108.6|11
1701430800000|2023-12-01 11:40:00||3110.1||3108.4||3110.1||3108.1|20
1701431100000|2023-12-01 11:45:00|3123.1|3108.1|3119.6|3107.9|3124.1|3109.1|3119.6|3107.6|12
1701431400000|2023-12-01 11:50:00||3107.6||3108.9||3109.1||3107.1|0
1701431700000|2023-12-01 11:55:00|3122.1|3108.6|3122.1|3110.6|3122.1|3110.6|3121.6|3108.4|10
1701432000000|2023-12-01 12:00:00||3110.9||3110.9||3111.6||3110.9|0
1701432300000|2023-12-01 12:05:00|3122.6|3111.1|3127.6|3114.9|3127.6|3114.9|3122.6|3111.1|21
1701432600000|2023-12-01 12:10:00|3126.9|3114.6|3124.6|3113.9|3126.9|3114.6|3124.6|3113.1|1
1701432900000|2023-12-01 12:15:00|3124.1|3114.1|3124.4|3113.6|3124.4|3114.1|3123.6|3113.1|3
1701433200000|2023-12-01 12:20:00|3124.1|3113.4|3121.6|3111.6|3124.1|3113.6|3121.6|3111.6|4
1701433500000|2023-12-01 12:25:00|3119.9|3113.4|3124.6|3113.4|3125.6|3113.4|3119.9|3113.4|6
1701433800000|2023-12-01 12:30:00||3111.6||3111.6||3111.6||3111.6|0
1701434100000|2023-12-01 12:35:00||3112.4||3112.6||3112.6||3112.4|0
1701434400000|2023-12-01 12:40:00||3113.4||3113.9||3114.1||3113.4|6
1701434700000|2023-12-01 12:45:00||3113.6||3112.6||3113.6||3112.6|2
1701435000000|2023-12-01 12:50:00|3125.6|3113.4|3124.6|3112.9|3125.6|3113.4|3124.6|3112.9|4
1701435600000|2023-12-01 13:00:00|3124.2|3112.4|3121|3109|3124.2|3112.4|3121|3109|2
1701436500000|2023-12-01 13:15:00||3108||3108||3108||3108|0
1701436800000|2023-12-01 13:20:00|3120.8|3108.3|3121.8|3108.3|3121.8|3108.3|3120|3108.3|0
1701437100000|2023-12-01 13:25:00|3120|3105|3120|3107|3120|3107|3120|3105|2
1701437400000|2023-12-01 13:30:00|3123|3107.8|3122.8|3110|3123|3110|3122.8|3107.8|1
1701437700000|2023-12-01 13:35:00|3122.5|3109|3120|3104.3|3122.8|3109|3120|3104.3|0
1701438000000|2023-12-01 13:40:00|3118|3103.5|3120|3103.8|3120|3103.8|3118|3103.3|0
1701438300000|2023-12-01 13:45:00||3104||3103.8||3104.3||3103.8|0
1701438600000|2023-12-01 13:50:00|3120.8|3104|3120|3105|3120.8|3105|3120|3103.8|0
1701438900000|2023-12-01 13:55:00|3121|3105.3|3121|3105.3|3121|3105.8|3121|3105|1
1701439200000|2023-12-01 14:00:00|3118|3105.5|3118|3105|3118|3105.5|3118|3105|0
1701440100000|2023-12-01 14:15:00|3122.3|3105.3|3121.3|3107.5|3122.3|3107.5|3121.3|3105.3|8
1701440400000|2023-12-01 14:20:00|3120.3|3107.8|3121.3|3110.5|3121.3|3110.5|3120.3|3107.8|9
1701440700000|2023-12-01 14:25:00||3110.8||3110.3||3111.5||3110|0
1701441000000|2023-12-01 14:30:00||3110.8||3112||3112||3110.8|0
1701441300000|2023-12-01 14:35:00||3110||3111||3111||3110|2
1701441600000|2023-12-01 14:40:00||3111.3||3111.5||3111.8||3110.5|0
1701441900000|2023-12-01 14:45:00|3121.8|3111.8|3125|3116|3126.8|3116|3121.8|3111.5|9
1701442200000|2023-12-01 14:50:00|3126.8||3125||3126.8||3125||7
1701442500000|2023-12-01 14:55:00|3126.8|3117|3127|3117|3128|3117|3126.8|3116|13
1701442800000|2023-12-01 15:00:00||3116||3111.3||3117||3111.3|2
1701443100000|2023-12-01 15:05:00||3115||3115||3115||3111.3|1
1701443400000|2023-12-01 15:10:00||3115.3||3116||3116||3112|1
1701443700000|2023-12-01 15:15:00|3124|3114|3124|3105|3124|3114|3124|3105|5
1701677700000|2023-12-04 08:15:00|3124|3105|3124|3105|3124|3105|3124|3105|0
1701679200000|2023-12-04 08:40:00|3131.3|3115.3|3128|3117|3131.3|3117|3123|3114.8|10
1701679500000|2023-12-04 08:45:00|3127|3115|3127|3115|3127|3115|3127|3115|10
1701679800000|2023-12-04 08:50:00|3126.8|3114|3123.3|3110|3126.8|3114|3121.3|3107|3
1701680100000|2023-12-04 08:55:00|3118|3107|3119.8|3107.5|3122|3110|3115|3106|12
1701680400000|2023-12-04 09:00:00|3120.5|3107.3|3120.5|3105|3121|3107.3|3119.3|3103|11
1701680700000|2023-12-04 09:05:00|3120.8|3103.8|3123.3|3106.3|3123.3|3106.8|3120.8|3103.8|0
1701681000000|2023-12-04 09:10:00|3123.5|3107.8|3119|3105.5|3123.8|3110|3119|3105.3|0
1701681300000|2023-12-04 09:15:00|3115|3105.3|3117|3103.5|3118.5|3105.3|3115|3103.5|4
1701681600000|2023-12-04 09:20:00|3115|3103|3112.8|3100.5|3115.3|3103|3111|3100|24
1701681900000|2023-12-04 09:25:00|3112|3100|3104|3094.5|3112.3|3100|3104|3093.5|16
1701682200000|2023-12-04 09:30:00|3108|3093.5|3108|3093|3108|3093.5|3106.3|3090.8|6
1701682500000|2023-12-04 09:35:00|3104.5|3093.3|3106|3093.3|3108|3093.3|3104.5|3093.3|1
1701682800000|2023-12-04 09:40:00||3094||3094||3094||3094|1
1701683100000|2023-12-04 09:45:00||3093.3||3095||3095||3093.3|5
1701683400000|2023-12-04 09:50:00|3111.8|3096|3111.8|3095|3113|3098|3111.5|3095|17
1701683700000|2023-12-04 09:55:00|3112|3095.3|3110.5|3096.8|3112|3096.8|3110.5|3095|1
1701684000000|2023-12-04 10:00:00|3108|3096.5|3108|3094.5|3108|3097.3|3108|3094.5|0
1701684300000|2023-12-04 10:05:00|3110|3094.8|3114|3097.3|3114|3097.8|3110|3094.5|1
1701684600000|2023-12-04 10:10:00|3114.8|3097.5|3114|3097.5|3115|3098|3114|3097.3|0
1701684900000|2023-12-04 10:15:00|3114.3|3097.8|3113.5|3096.5|3114.3|3097.8|3113.5|3096.5|0
1701685200000|2023-12-04 10:20:00|3113.3|3096.3|3113|3097.5|3114.3|3097.5|3113|3096.3|0
1701685500000|2023-12-04 10:25:00|3114.3|3098|3114.3|3097.5|3114.3|3098.5|3114.3|3097.3|0
1701685800000|2023-12-04 10:30:00||3097.8||3100||3100||3097|0
1701686400000|2023-12-04 10:40:00|3114|3097.5|3112.8|3097.3|3114|3097.5|3112.8|3097.3|0
1701686700000|2023-12-04 10:45:00|3111|3096.8|3108|3094.5|3111|3096.8|3108|3094.5|0
1701687000000|2023-12-04 10:50:00|3110.3|3099|3108|3094.5|3110.8|3099|3108|3094.5|22
1701687300000|2023-12-04 10:55:00|3107.8|3094.3|3107|3094.3|3107.8|3094.3|3106.8|3094.3|0
1701687600000|2023-12-04 11:00:00|3106.8||3104.8||3106.8||3104.8||0
1701687900000|2023-12-04 11:05:00|3105|3093|3105.5|3093|3106|3093|3105|3093|1
1701688200000|2023-12-04 11:10:00|3105.8|3091.3|3105.5|3091.3|3106.3|3091.3|3105.5|3091.3|0
1701688500000|2023-12-04 11:15:00|3105.8|3091.5|3107.8|3091.8|3108|3092|3105.8|3091.5|0
1701688800000|2023-12-04 11:20:00||3092||3093.5||3093.5||3091.8|0
1701689100000|2023-12-04 11:25:00|3107|3094|3107|3094.3|3107|3094.3|3107|3094|0
1701689400000|2023-12-04 11:30:00|3107.8|3094.5|3110|3100|3110.8|3100|3107.8|3094.5|32
1701689700000|2023-12-04 11:35:00|3109.8|3096.5|3108|3094.3|3109.8|3100|3108|3094.3|4
1701690300000|2023-12-04 11:45:00||3096||3094.3||3098||3094.3|5
1701690600000|2023-12-04 11:50:00|3107.8||3107.8||3107.8||3107.8||0
1701690900000|2023-12-04 11:55:00||3095||3095.3||3095.3||3095|0
1701691200000|2023-12-04 12:00:00||3095||3094.3||3095||3094.3|0
1701691800000|2023-12-04 12:10:00||3094.5||3094.3||3094.8||3094.3|0
1701692100000|2023-12-04 12:15:00|3107|3094|3105|3095|3107|3095|3105|3094|0
1701692400000|2023-12-04 12:20:00|3104.8|3094|3105|3094|3105|3094|3103.3|3094|24
1701693000000|2023-12-04 12:30:00|3107|3095|3107.8|3095.8|3107.8|3095.8|3107|3095|0
1701693300000|2023-12-04 12:35:00|3110.8|3096.5|3110.8|3097.5|3110.8|3097.8|3110.8|3096.5|2
1701693600000|2023-12-04 12:40:00|3112.8|3097.8|3111|3098.3|3113.3|3100|3111|3097.3|7
1701693900000|2023-12-04 12:45:00||3098.5||3098.3||3098.8||3098|0
1701694200000|2023-12-04 12:50:00||3097.8||3099.3||3099.5||3097.3|1
1701694500000|2023-12-04 12:55:00||3098.8||3097.3||3098.8||3097.3|0
1701695100000|2023-12-04 13:05:00|3108|3095.8|3111|3096.8|3111|3096.8|3108|3095|1
1701697800000|2023-12-04 13:50:00||3097||3097||3097.3||3097|1
1701698100000|2023-12-04 13:55:00||3097.3||3097||3097.3||3097|0
1701698400000|2023-12-04 14:00:00|3110.6|3096.6|3106.5|3092|3110.6|3097.5|3105.5|3091.5|4
1701698700000|2023-12-04 14:05:00|3107.8|3091.8|3107.5|3093.8|3107.8|3098.5|3107.5|3091.8|10
1701699000000|2023-12-04 14:10:00|3107.3|3093.5|3107.5|3093.3|3107.5|3093.5|3106.8|3093|0
1701699300000|2023-12-04 14:15:00|3107.3|3091.8|3107.5|3093|3107.5|3093|3107|3091.8|4
1701699600000|2023-12-04 14:20:00|3108.3|3093.3|3108.3|3093.8|3108.3|3093.8|3108.3|3093.3|0
1701699900000|2023-12-04 14:25:00|3108|3093.5|3106.3|3091.8|3108|3093.5|3106.3|3091.8|0
1701700200000|2023-12-04 14:30:00|3106||3105.8||3106.3||3105.3||0
1701700500000|2023-12-04 14:35:00|3106|3091.5|3105.5|3091.5|3106.3|3091.5|3105.5|3091.5|6
1701700800000|2023-12-04 14:40:00||3091.8||3091.8||3092.3||3091.8|0
1701701100000|2023-12-04 14:45:00|3107.5|3092|3108.3|3092.5|3108.3|3092.5|3107.5|3091.8|0
1701701400000|2023-12-04 14:50:00|3105.5|3092.8|3105.5|3092.8|3105.5|3092.8|3105.5|3092.8|0
1701701700000|2023-12-04 14:55:00||3092.5||3092.8||3092.8||3092.5|4
1701702300000|2023-12-04 15:05:00||3093.5||3094.3||3094.3||3093.5|0
1701702600000|2023-12-04 15:10:00|3105.3|3093.5|3101.5|3088.8|3105.3|3093.8|3101.5|3088.5|11
1701702900000|2023-12-04 15:15:00|3100.5|3088.5|3101.8|3088.5|3101.8|3088.5|3097.8|3088.5|24
1701764100000|2023-12-05 08:15:00|3101.8||3101.8||3101.8||3101.8||0
1701765900000|2023-12-05 08:45:00|3085.5|3076.5|3084|3075.5|3093.8|3077.5|3084|3075.5|1
1701766200000|2023-12-05 08:50:00|3090.5|3074.3|3089.5|3074|3090.5|3074.3|3089.5|3072.5|26
1701766500000|2023-12-05 08:55:00|3092.3|3074.5|3090|3076|3092.5|3079.5|3090|3074.5|11
1701766800000|2023-12-05 09:00:00|3091.3|3076.5|3088.5|3076|3091.5|3076.5|3088.5|3076|1
1701767100000|2023-12-05 09:05:00|3088.3|3071.5|3079.5|3067.5|3088.3|3071.5|3076.5|3065.8|52
1701767400000|2023-12-05 09:10:00||3067.8||3067.5||3067.8||3067.5|0
1701767700000|2023-12-05 09:15:00||3068||3068||3068||3068|0
1701768000000|2023-12-05 09:20:00|3079.3|3066|3079|3064|3079.5|3066|3079|3064|2
1701768300000|2023-12-05 09:25:00|3077.5|3066|3079.5|3069.3|3079.5|3069.3|3077.5|3066|10
1701768600000|2023-12-05 09:30:00||3070.3||3067.5||3070.3||3067.5|5
1701768900000|2023-12-05 09:35:00|3079.8|3066.5|3079.3|3068|3082|3073|3079.3|3066.5|44
1701769200000|2023-12-05 09:40:00|3081.3|3066|3075.5|3064|3081.3|3066|3075.5|3064|2
1701769500000|2023-12-05 09:45:00||3063.5||3063.8||3063.8||3063.5|11
1701769800000|2023-12-05 09:50:00|3075.3|3064.3|3075.3|3063.5|3075.3|3064.3|3075.3|3063.5|20
1701770100000|2023-12-05 09:55:00|3073.5|3062.5|3072.8|3058.8|3073.5|3062.5|3072.8|3058.8|10
1701770400000|2023-12-05 10:00:00|3073.3|3058.5|3066.5|3055.5|3073.3|3058.5|3066.5|3055.5|16
1701770700000|2023-12-05 10:05:00|3066|3052.8|3067.3|3054.8|3069.3|3054.8|3065.5|3051.5|33
1701771000000|2023-12-05 10:10:00|3067.8|3055|3067.5|3054.8|3070.5|3056.3|3067.5|3054.5|13
1701771300000|2023-12-05 10:15:00|3065.8|3054.5|3065|3054.5|3065.8|3054.8|3065|3054.5|43
1701771600000|2023-12-05 10:20:00|3065.5|3055|3071|3057.8|3071|3057.8|3065.5|3054.8|53
1701771900000|2023-12-05 10:25:00|3072.3|3058|3072.3|3057.5|3072.3|3058.5|3068.5|3057.3|27
1701772200000|2023-12-05 10:30:00|3071.3|3057|3069.8|3057|3071.3|3057|3069.8|3057|0
1701772500000|2023-12-05 10:35:00|3069.5|3055.5|3068.3|3055.5|3069.5|3055.5|3068.3|3055.5|0
1701772800000|2023-12-05 10:40:00|3067.8|3055.3|3063.5|3048.8|3067.8|3055.3|3058.5|3048.8|26
1701773100000|2023-12-05 10:45:00|3063|3047.5|3058|3045|3063|3048|3058|3045|12
1701773400000|2023-12-05 10:50:00|3058.8|3045.3|3054|3039.8|3058.8|3045.3|3051.5|3039.5|8
1701773700000|2023-12-05 10:55:00|3052.5|3039.5|3052|3040.8|3052.5|3040.8|3051|3039.5|5
1701774000000|2023-12-05 11:00:00|3052.3|3040.5|3054.3|3042|3054.5|3042|3051.5|3040.5|15
1701774300000|2023-12-05 11:05:00|3054.8|3042.3|3058|3044|3058|3044|3054.8|3042.3|7
1701774600000|2023-12-05 11:10:00|3060|3044.5|3060|3045.3|3060|3045.3|3060|3044.5|1
1701774900000|2023-12-05 11:15:00|3059.5|3045.5|3059.5|3045.5|3059.5|3045.8|3059.5|3045.5|0
1701775200000|2023-12-05 11:20:00|3060|3045.8|3067.5|3051.8|3067.5|3051.8|3060|3045.8|27
1701775500000|2023-12-05 11:25:00|3064.5|3052.3|3062.5|3053|3064.5|3053.8|3062.5|3052.3|0
1701775800000|2023-12-05 11:30:00|3060.5|3052.8|3064|3049.8|3064|3052.8|3060.5|3049.8|3
1701776100000|2023-12-05 11:35:00||3049.5||3052||3052||3049.5|0
1701776400000|2023-12-05 11:40:00|3064.5|3052.5|3067.5|3053|3067.5|3053|3064.5|3052.5|11
1701776700000|2023-12-05 11:45:00|3071|3053.5|3072|3056|3072|3056|3070.5|3053|2
1701777000000|2023-12-05 11:50:00|3071.8|3055.8|3070.5|3054.8|3072|3055.8|3070.5|3054.8|0
1701777300000|2023-12-05 11:55:00|3071.5|3055|3068.8|3053.3|3071.5|3055|3068.8|3053.3|0
1701777600000|2023-12-05 12:00:00|3068.5|3053|3067.3|3052|3068.5|3055.5|3067.3|3052|3
1701777900000|2023-12-05 12:05:00|3066.8|3052.5|3066.5|3051.5|3066.8|3052.5|3066.5|3051.5|10
1701778200000|2023-12-05 12:10:00|3066|3050|3063.8|3048|3066|3050|3063.8|3048|2
1701778500000|2023-12-05 12:15:00|3063.3|3048.3|3065.5|3048.8|3065.5|3048.8|3063.3|3048.3|0
1701778800000|2023-12-05 12:20:00|3065.3|3049|3065.3|3049.5|3065.3|3049.5|3065.3|3049|0
1701779100000|2023-12-05 12:25:00|3065.5|3050|3063.5|3049.3|3065.5|3050.3|3063.5|3049.3|1
1701779400000|2023-12-05 12:30:00||3049.5||3050.5||3050.5||3049.3|1
1701779700000|2023-12-05 12:35:00||3050.8||3052.5||3052.5||3050.8|0
1701780300000|2023-12-05 12:45:00|3065.3|3052.8|3065.3|3052.8|3065.3|3052.8|3065.3|3052.8|10
1701780600000|2023-12-05 12:50:00|3069|3053.3|3069|3054|3069|3054.3|3069|3053.3|11
1701780900000|2023-12-05 12:55:00|3069.5|3054.5|3069.5|3054.3|3069.5|3054.8|3069.5|3054|0
1701781200000|2023-12-05 13:00:00||3054||3054.8||3055||3054|0
1701781500000|2023-12-05 13:05:00|3065.5|3055|3065.5|3055|3065.5|3055|3065.5|3054.8|0
1701781800000|2023-12-05 13:10:00|3069.5|3054.8|3069.5|3055.5|3069.5|3055.5|3069.5|3054.8|1
1701782100000|2023-12-05 13:15:00||3055.3||3055.5||3055.5||3055.3|0
1701782400000|2023-12-05 13:20:00||3055.3||3055.3||3055.8||3055.3|0
1701782700000|2023-12-05 13:25:00||3055.5||3055.8||3055.8||3055.5|0
1701783300000|2023-12-05 13:35:00|3070.5|3056|3070.5|3056|3070.5|3056|3070.5|3055.8|1
1701783600000|2023-12-05 13:40:00||3056.3||3055.8||3056.3||3055.8|1
1701783900000|2023-12-05 13:45:00|3070.3|3055|3070|3055.3|3070.3|3056|3070|3055|0
1701784200000|2023-12-05 13:50:00|3070.3|3055|3073.5|3062.5|3073.5|3062.5|3070.3|3055|3
1701784500000|2023-12-05 13:55:00|3074||3074.5||3074.5||3074||1
1701784800000|2023-12-05 14:00:00||3062.8||3062.8||3062.8||3062.8|0
1701785100000|2023-12-05 14:05:00||3062.5||3063.5||3063.5||3062.5|0
1701785400000|2023-12-05 14:10:00|3074.3|3062.5|3076.8|3064.3|3076.8|3064.3|3074|3062|39
1701785700000|2023-12-05 14:15:00|3076.5|3063|3076.5|3061.8|3076.5|3066.5|3076.5|3061.8|0
1701786000000|2023-12-05 14:20:00|3074.5|3060.5|3074.5|3061|3074.5|3061.3|3074.5|3060.5|0
1701786300000|2023-12-05 14:25:00||3062.3||3063.5||3063.5||3062.3|0
1701786600000|2023-12-05 14:30:00|3076.5|3063.8|3076.3|3063.8|3076.5|3063.8|3076.3|3063.8|1
1701787200000|2023-12-05 14:40:00|3074|3063.5|3073.3|3063.5|3074|3063.5|3073.3|3063.5|5
1701787500000|2023-12-05 14:45:00|3071.5|3060.8|3071.5|3060.8|3073.3|3061|3069.5|3059.8|8
1701787800000|2023-12-05 14:50:00|3073.3|3061|3074.5|3061.5|3076.3|3061.5|3071.5|3061|20
1701788100000|2023-12-05 14:55:00|3072.5|3061.8|3072.5|3063|3072.5|3063|3072.5|3061.8|0
1701788400000|2023-12-05 15:00:00|3071.5|3063.5|3074.5|3059.5|3074.5|3066|3071.5|3058.5|14
1701788700000|2023-12-05 15:05:00|3076.5|3059.8|3080|3061.8|3080|3061.8|3076.5|3059.8|5
1701789000000|2023-12-05 15:10:00|3079.5|3062.5|3079.5|3065.5|3079.5|3065.5|3079.5|3062.5|0
1701789300000|2023-12-05 15:15:00|3079.3||3078||3079.5||3078||1
1701851400000|2023-12-06 08:30:00|3095.3|3079.5|3092.5|3076.8|3095.3|3079.5|3092.5|3076.8|1
1701851700000|2023-12-06 08:35:00|3091.5|3076.3|3094.5|3079.8|3094.5|3080.8|3091.5|3076.3|1
1701852000000|2023-12-06 08:40:00|3093.5|3080|3093.5|3078.5|3094.5|3080|3093.5|3078.5|0
1701852300000|2023-12-06 08:45:00|3093|3078.3|3091|3075.8|3093.3|3078.3|3090.5|3075.8|0
1701852600000|2023-12-06 08:50:00|3090.8|3075.5|3087.5|3073|3091|3075.5|3087.5|3073|2
1701852900000|2023-12-06 08:55:00|3089.3|3072.5|3089|3071.5|3090|3072.5|3088.8|3071.3|0
1701853200000|2023-12-06 09:00:00|3089.3|3071.8|3089.5|3072.3|3089.5|3072.5|3089|3071.8|0
1701853500000|2023-12-06 09:05:00|3089.3|3072.5|3089.5|3072.3|3089.5|3072.5|3089|3072.3|0
1701853800000|2023-12-06 09:10:00|3089.8|3072.5|3090|3074|3090.5|3074.5|3089.8|3072.5|0
1701854100000|2023-12-06 09:15:00|3090.5|3074.3|3090.5|3076.8|3090.5|3076.8|3090.5|3074.3|0
1701854400000|2023-12-06 09:20:00|3087.5|3076.3|3089|3072|3089.8|3076.3|3081.5|3072|2
1701854700000|2023-12-06 09:25:00|3088.8|3070.3|3088.8|3071.8|3089|3071.8|3083.8|3070|2
1701855000000|2023-12-06 09:30:00|3089|3072|3090.5|3075.3|3090.5|3075.3|3088.8|3072|0
1701855300000|2023-12-06 09:35:00||3075.5||3077.5||3077.5||3075|0
1701855600000|2023-12-06 09:40:00|3090.3|3075.5|3090.5|3076.5|3090.5|3076.5|3090.3|3075.5|1
1701855900000|2023-12-06 09:45:00|3090.3||3090.5||3090.5||3090.3||0
1701856200000|2023-12-06 09:50:00|3091.5|3075.5|3091|3075.5|3091.5|3082.5|3090.5|3075.5|3
1701856500000|2023-12-06 09:55:00|3091.5||3091.5||3091.5||3091.3||0
1701856800000|2023-12-06 10:00:00|3091.3|3080.5|3090.5|3075.5|3091.3|3080.5|3090.5|3075.5|2
1701857100000|2023-12-06 10:05:00||3076||3076||3076||3076|0
1701858600000|2023-12-06 10:30:00|3090.3||3090.5||3090.5||3090.3||0
1701858900000|2023-12-06 10:35:00|3090.3|3076.5|3088|3076|3090.5|3076.5|3088|3076|1
1701859200000|2023-12-06 10:40:00|3087.5|3075.5|3083.5|3069.5|3087.5|3075.5|3083.5|3069.3|15
1701859500000|2023-12-06 10:45:00|3083|3069.3|3080.5|3066.3|3083|3069.8|3080.5|3066.3|10
1701859800000|2023-12-06 10:50:00|3080.3|3065|3077.5|3063|3080.3|3065|3077.5|3063|0
1701860100000|2023-12-06 10:55:00|3080.5|3063.5|3080.5|3064.8|3080.5|3064.8|3080.5|3063.5|2
1701860400000|2023-12-06 11:00:00||3065||3066.8||3066.8||3065|0
1701860700000|2023-12-06 11:05:00|3080.3|3066|3079.5|3067|3080.3|3067|3079.5|3064.5|0
1701861000000|2023-12-06 11:10:00|3079.3||3079.5||3079.5||3079.3||0
1701861300000|2023-12-06 11:15:00|3075.5||3079.5||3079.5||3075.5||0
1701861600000|2023-12-06 11:20:00|3080.5||3080.5||3080.5||3080.5||2
1701862500000|2023-12-06 11:35:00|3082||3080.3||3082.3||3080||0
1701862800000|2023-12-06 11:40:00|3080.5|3071.5|3081.3|3067.5|3081.5|3071.5|3079.5|3067|0
1701863100000|2023-12-06 11:45:00|3080.8||3079.5||3080.8||3078.8||0
1701863400000|2023-12-06 11:50:00|3079.8|3067|3079|3067|3079.8|3067|3079|3067|1
1701863700000|2023-12-06 11:55:00|3078.8|3066.8|3079.3|3065.5|3079.3|3066.8|3075|3065.5|4
1701864000000|2023-12-06 12:00:00|3079||3078.5||3079||3078.3||0
1701864300000|2023-12-06 12:05:00|3078.8||3079.3||3079.3||3078.3||0
1701864600000|2023-12-06 12:10:00|3079.5|3066.5|3079.8|3066.5|3079.8|3066.5|3079.5|3066.5|0
1701864900000|2023-12-06 12:15:00|3079.5||3079.5||3079.5||3079||0
1701865200000|2023-12-06 12:20:00|3079.3||3078.3||3079.5||3078.3||0
1701865500000|2023-12-06 12:25:00|3077.8||3078.8||3078.8||3077.5||0
1701865800000|2023-12-06 12:30:00|3078.5||3077.8||3079.5||3077.8||0
1701866100000|2023-12-06 12:35:00|3077|3065|3078.8|3064.5|3079.3|3065|3076.8|3064.5|1
1701866400000|2023-12-06 12:40:00|3079|3064.8|3079|3064.8|3079.3|3064.8|3078.3|3064.8|0
1701866700000|2023-12-06 12:45:00|3079.3||3080||3080.5||3079.3||0
1701867000000|2023-12-06 12:50:00|3080.3|3064.5|3078|3063.5|3080.3|3064.5|3078|3063.5|0
1701867300000|2023-12-06 12:55:00|3078.3||3077.5||3078.3||3077.3||0
1701867600000|2023-12-06 13:00:00|3077.3|3063.8|3080|3064.3|3080|3064.3|3077.3|3063.8|0
1701867900000|2023-12-06 13:05:00|3079.8|3063.8|3080.5|3064|3080.5|3064|3079.8|3063.8|0
1701868200000|2023-12-06 13:10:00|3080.3|3064.3|3080.5|3066|3080.5|3066|3080.3|3064.3|0
1701868500000|2023-12-06 13:15:00|3080||3081.8||3081.8||3080||20
1701868800000|2023-12-06 13:20:00|3081.5|3066.5|3081.5|3066.5|3081.5|3066.5|3075.5|3066.5|1
1701869100000|2023-12-06 13:25:00||3066.8||3066.5||3066.8||3066.5|0
1701869400000|2023-12-06 13:30:00|3081.3||3081.5||3081.5||3081.3||0
1701869700000|2023-12-06 13:35:00|3081.3|3072.5|3081.3|3069.5|3081.3|3072.5|3081.3|3066.5|20
1701870000000|2023-12-06 13:40:00|3081.5||3081.5||3081.5||3081.5||0
1701870300000|2023-12-06 13:45:00|3080.5||3080.5||3080.5||3080.5||0
1701870600000|2023-12-06 13:50:00|3079|3070|3081.5|3070|3081.5|3070|3079|3070|1
1701870900000|2023-12-06 13:55:00|3081.3||3080||3081.5||3080||0
1701871200000|2023-12-06 14:00:00|3080.3|3069.5|3079.3|3067.5|3080.3|3069.5|3078.3|3067.5|13
1701871800000|2023-12-06 14:10:00|3080.5|3067.8|3080.5|3067.8|3080.5|3067.8|3079|3067.8|3
1701872100000|2023-12-06 14:15:00|3082.3|3068|3082.3|3069.5|3082.3|3069.5|3082.3|3067.8|1
1701872400000|2023-12-06 14:20:00|3083.8|3069.8|3083.5|3069.5|3083.8|3069.8|3083.5|3069.5|1
1701872700000|2023-12-06 14:25:00||3069.8||3070||3070||3069.8|0
1701873000000|2023-12-06 14:30:00||3070.5||3072.5||3072.5||3070|0
1701873300000|2023-12-06 14:35:00|3084.3|3072.8|3084.8|3076.5|3084.8|3076.5|3084.3|3072.8|12
1701873600000|2023-12-06 14:40:00|3087.5|3072.5|3089.3|3072.8|3089.3|3072.8|3087.5|3072.5|0
1701873900000|2023-12-06 14:45:00|3089.8|3073|3087.8|3074.5|3089.8|3074.5|3085.5|3072.8|2
1701874200000|2023-12-06 14:50:00|3087.5||3086||3087.8||3086||0
1701874500000|2023-12-06 14:55:00|3085.8|3072.8|3085.3|3071.5|3086|3073.5|3084.8|3071.5|1
1701874800000|2023-12-06 15:00:00|3087.8||3085.5||3087.8||3085.5||0
1701875400000|2023-12-06 15:10:00|3085.3|3071.8|3084.5|3071.8|3085.3|3071.8|3084.5|3071.8|0
1701875700000|2023-12-06 15:15:00|3082.5|3072.5|3084.5|3072.8|3084.5|3072.8|3082.5|3072.5|1
1701936900000|2023-12-07 08:15:00|3084.5|3072.8|3084.5|3072.8|3084.5|3072.8|3084.5|3072.8|0
1701938700000|2023-12-07 08:45:00|3082.3|3067.5|3075.5|3064|3082.3|3067.5|3075.5|3062.5|5
1701939000000|2023-12-07 08:50:00|3078.5|3065.5|3081|3067.5|3081|3067.5|3078.5|3065.5|7
1701939300000|2023-12-07 08:55:00|3080.5|3067.8|3080.5|3067.8|3080.5|3068|3080.5|3067.8|7
1701939600000|2023-12-07 09:00:00|3080.3|3065.8|3078.5|3061|3080.3|3065.8|3078|3061|2
1701939900000|2023-12-07 09:05:00|3078|3061.3|3075.5|3061.5|3078|3061.5|3075.5|3061|0
1701940500000|2023-12-07 09:15:00|3075.3|3059.5|3074.5|3057.8|3075.5|3059.5|3073.5|3057.8|0
1701940800000|2023-12-07 09:20:00|3074.8|3058|3074.5|3059|3075.5|3059|3074.5|3057.8|0
1701941100000|2023-12-07 09:25:00|3075.5|3059.3|3075.5|3062.5|3075.5|3062.5|3075.5|3058.3|0
1701941400000|2023-12-07 09:30:00|3076.5|3064.5|3079.5|3066|3079.8|3066|3075.5|3064.5|8
1701941700000|2023-12-07 09:35:00|3079.3|3064.5|3079.3|3062.3|3079.8|3064.5|3078.8|3062.3|1
1701942000000|2023-12-07 09:40:00|3079.5|3062.5|3079.5|3067.5|3079.5|3067.5|3079.5|3062.5|0
1701942300000|2023-12-07 09:45:00|3079|3067.8|3084|3069.5|3084|3069.5|3079|3067.8|1
1701942600000|2023-12-07 09:50:00|3084.3|3070.5|3084.5|3071.5|3085.8|3071.5|3083.8|3070.5|0
1701942900000|2023-12-07 09:55:00|3084.3|3069.5|3080.5|3067.5|3084.3|3069.5|3080.5|3066.5|0
1701943200000|2023-12-07 10:00:00|3080.3|3064|3078.5|3067.5|3080.3|3067.5|3078|3064|40
1701943500000|2023-12-07 10:05:00|3080.5|3065.3|3080.8|3065.3|3081.3|3065.3|3078.5|3065.3|20
1701943800000|2023-12-07 10:10:00|3081|3065.5|3081.8|3065.8|3081.8|3067.3|3079|3065.5|0
1701944100000|2023-12-07 10:15:00|3081.5|3066|3081.5|3065.5|3081.5|3066|3081.5|3065.3|0
1701944400000|2023-12-07 10:20:00|3081|3065.3|3081|3066.3|3081|3066.3|3081|3065.3|0
1701944700000|2023-12-07 10:25:00|3082|3066.5|3081.5|3066.8|3082|3066.8|3081.5|3066|0
1701945000000|2023-12-07 10:30:00|3081.3|3066.3|3079.8|3063.5|3081.3|3067|3079.8|3063.5|0
1701945300000|2023-12-07 10:35:00|3079.5|3063.3|3077.5|3062.3|3080|3063.8|3077.5|3062.3|0
1701945600000|2023-12-07 10:40:00|3077.8|3061.5|3078|3061.8|3078.3|3062.8|3077.3|3061.3|0
1701945900000|2023-12-07 10:45:00|3077.5|3062|3075.3|3060.5|3077.5|3062.3|3075.3|3060.5|0
1701946200000|2023-12-07 10:50:00|3075.5|3059.3|3075.8|3060.5|3075.8|3060.5|3074.5|3058.5|0
1701946500000|2023-12-07 10:55:00|3075.3|3060.8|3075.5|3061|3076.8|3061.8|3075.3|3060.8|0
1701946800000|2023-12-07 11:00:00|3079|3061.3|3080.8|3064.5|3081|3065|3079|3061.3|0
1701947100000|2023-12-07 11:05:00|3080.3|3064.3|3078.5|3067.5|3081|3067.5|3078.5|3064.3|0
1701947400000|2023-12-07 11:10:00|3082|3067.8|3080.5|3067.5|3082|3069.5|3080.5|3066.5|1
1701947700000|2023-12-07 11:15:00|3080|3064.8|3081|3065.5|3081|3065.5|3078|3063.3|1
1701948000000|2023-12-07 11:20:00|3081.5|3065|3082|3065.8|3082|3065.8|3081.5|3064.5|0
1701948300000|2023-12-07 11:25:00||3066.3||3067.5||3067.5||3066.3|0
1701948600000|2023-12-07 11:30:00||3068.3||3068.3||3068.3||3068.3|0
1701948900000|2023-12-07 11:35:00|3084.5|3068.8|3084.5|3072|3084.5|3072|3084.5|3068.8|1
1701949200000|2023-12-07 11:40:00|3087|3071.8|3087.5|3073|3087.5|3073|3087|3071.8|0
1701949500000|2023-12-07 11:45:00|3087.3|3072.3|3084.8|3069.3|3087.5|3072.3|3084.5|3069.3|20
1701949800000|2023-12-07 11:50:00|3085|3069.5|3085.3|3071.5|3085.3|3071.5|3083.5|3069.5|0
1701950100000|2023-12-07 11:55:00|3086.5|3074.5|3084.3|3070.5|3086.5|3074.5|3084|3070|30
1701950400000|2023-12-07 12:00:00|3084.5|3070.8|3080.3|3072|3085.3|3072.5|3080.3|3070.5|0
1701950700000|2023-12-07 12:05:00|3085.3|3072.3|3085|3072.3|3085.3|3072.8|3085|3072|1
1701951000000|2023-12-07 12:10:00||3072.5||3072.5||3072.8||3072|0
1701951300000|2023-12-07 12:15:00|3084.8|3072.8|3084.8|3072.5|3084.8|3073.8|3084.8|3072.5|0
1701951600000|2023-12-07 12:20:00|3084.5|3072.3|3084.5|3072.5|3084.8|3072.5|3084.5|3071.8|0
1701951900000|2023-12-07 12:25:00|3084.3|3071.8|3082.8|3071.8|3084.3|3071.8|3082.8|3071.8|0
1701952200000|2023-12-07 12:30:00|3082.5|3069.8|3083|3069.5|3083|3071|3082.5|3069.5|1
1701952500000|2023-12-07 12:35:00|3083.3|3069.8|3084.3|3070.5|3084.3|3071.8|3079.8|3069.5|1
1701952800000|2023-12-07 12:40:00|3084|3070.3|3084.3|3070.8|3084.3|3070.8|3084|3070|0
1701953100000|2023-12-07 12:45:00||3071||3071.5||3071.5||3070.3|0
1701953400000|2023-12-07 12:50:00||3071.3||3072.8||3072.8||3070.5|0
1701953700000|2023-12-07 12:55:00||3073||3073.5||3073.8||3073|2
1701954000000|2023-12-07 13:00:00|3085|3073.8|3087.5|3074.8|3087.5|3074.8|3085|3073.5|12
1701954300000|2023-12-07 13:05:00||3075||3077.5||3077.5||3075|32
1701954600000|2023-12-07 13:10:00|3085.5|3074.5|3085.5|3075.5|3087.5|3076.5|3085.5|3074.5|13
1701954900000|2023-12-07 13:15:00|3087.5|3076|3088.8|3074.8|3089.3|3077.5|3087.5|3074.8|24
1701955200000|2023-12-07 13:20:00|3089|3075.5|3089|3077.5|3089|3077.5|3089|3075.5|2
1701955500000|2023-12-07 13:25:00|3089.3|3078.5|3089.5|3078.5|3089.5|3078.5|3089|3078.5|16
1701955800000|2023-12-07 13:30:00|3089.3|3077.5|3085.5|3074.8|3089.5|3077.5|3085.5|3074.5|22
1701956400000|2023-12-07 13:40:00|3085.3|3076|3085.5|3075|3085.5|3076|3085.3|3072|30
1701956700000|2023-12-07 13:45:00|3085.3|3077|3080.5|3067.5|3085.5|3077|3080.5|3067.5|26
1701957000000|2023-12-07 13:50:00||3068||3070||3070||3068|0
1701957300000|2023-12-07 13:55:00||3066.8||3067.5||3067.5||3066.8|1
1701957600000|2023-12-07 14:00:00||3066.8||3067.5||3067.5||3065|0
1701957900000|2023-12-07 14:05:00|3080.3|3067.8|3080.5|3066.3|3080.5|3071.5|3080.3|3066.3|0
1701958200000|2023-12-07 14:10:00||3066||3064.3||3067||3064|0
1701958500000|2023-12-07 14:15:00||3064.5||3066||3066.8||3064.3|0
1701958800000|2023-12-07 14:20:00||3066.3||3066.5||3066.5||3066.3|0
1701959100000|2023-12-07 14:25:00|3080|3067.5|3085|3072.5|3085|3072.5|3080|3067.5|11
1701959400000|2023-12-07 14:30:00|3083.5|3069.5|3082.5|3068|3085|3069.5|3082.5|3068|0
1701959700000|2023-12-07 14:35:00|3083.5||3082||3083.5||3082||0
1701960000000|2023-12-07 14:40:00|3082.5|3066.3|3080.5|3064.5|3082.5|3066.3|3080.5|3064.5|0
1701960300000|2023-12-07 14:45:00|3079.5|3065.3|3078.5|3065.3|3080.8|3065.3|3077.5|3064|20
1701960600000|2023-12-07 14:50:00|3080.3|3064.5|3081.5|3066.3|3081.5|3066.3|3080.3|3064|0
1701960900000|2023-12-07 14:55:00|3080.5|3064.5|3079.3|3062|3080.5|3064.5|3077.8|3062|4
1701961200000|2023-12-07 15:00:00|3080.5||3080||3080.5||3080||0
1701961500000|2023-12-07 15:05:00|3075.5|3062.3|3078|3062.3|3079.5|3062.3|3075.5|3062.3|0
1701961800000|2023-12-07 15:10:00||3062.5||3062.5||3062.5||3062.5|0
1701962100000|2023-12-07 15:15:00|3077.5||3078.5||3078.5||3077.5||1
1702024200000|2023-12-08 08:30:00|3075.5|3042.8|3095.5|3044.5|3119.8|3044.5|3075.5|3042.8|0
1702024500000|2023-12-08 08:35:00|3080.5|3057.5|3082.8|3064.8|3095.5|3067.5|3079.8|3057.5|0
1702024800000|2023-12-08 08:40:00|3080.5|3065|3080.5|3067.5|3080.5|3067.5|3080.5|3065|0
1702025100000|2023-12-08 08:45:00|3077.5|3067.8|3076.5|3062.5|3080.3|3067.8|3076.5|3062.3|2
1702025400000|2023-12-08 08:50:00|3077|3060|3076.3|3060.5|3077|3060.5|3074|3060|0
1702025700000|2023-12-08 08:55:00|3076|3060.8|3070.3|3060.5|3076|3062.8|3070.3|3060.5|21
1702026000000|2023-12-08 09:00:00|3070||3074.5||3074.5||3070||20
1702026300000|2023-12-08 09:05:00|3073.8|3059.8|3073.5|3057.5|3074.5|3059.8|3073.5|3057.5|2
1702026600000|2023-12-08 09:10:00||3057.8||3057.5||3057.8||3057.5|0
1702026900000|2023-12-08 09:15:00|3073.8|3058|3074.5|3059|3074.5|3059|3073.8|3057.8|0
1702027200000|2023-12-08 09:20:00||3059.3||3060.5||3060.5||3059.3|0
1702027500000|2023-12-08 09:25:00|3073|3058.5|3070.3|3058.5|3073.3|3058.5|3070.3|3058.5|1
1702027800000|2023-12-08 09:30:00|3070.5|3057.5|3060.5|3051.8|3071|3057.5|3060.5|3051.8|2
1702028100000|2023-12-08 09:35:00|3065.5|3052|3065.5|3054.3|3065.5|3054.3|3065.5|3051.5|3
1702028400000|2023-12-08 09:40:00|3067.8|3054.5|3070|3054.5|3070|3054.8|3067.8|3053.5|0
1702028700000|2023-12-08 09:45:00|3070.3|3054.8|3070.5|3057.5|3070.5|3059.5|3067.5|3054.8|0
1702029000000|2023-12-08 09:50:00|3070.8|3057.8|3074|3059|3074|3059|3070.8|3057.8|0
1702029300000|2023-12-08 09:55:00|3074.3|3059.5|3074.3|3059.3|3074.3|3059.5|3074.3|3059|0
1702029600000|2023-12-08 10:00:00||3059||3059.3||3059.5||3059|0
1702029900000|2023-12-08 10:05:00||3059.8||3059||3059.8||3059|0
1702030200000|2023-12-08 10:10:00|3074||3074||3074||3074||0
1702030500000|2023-12-08 10:15:00|3074.3||3074||3074.3||3074||0
1702030800000|2023-12-08 10:20:00||3059.3||3060||3060.3||3059|0
1702031100000|2023-12-08 10:25:00||3059.8||3059.5||3060||3059.5|0
1702031400000|2023-12-08 10:30:00||3060||3061.3||3061.3||3060|0
1702031700000|2023-12-08 10:35:00|3073.5|3061|3073.5|3061.5|3073.5|3062.3|3073.5|3060.8|0
1702032000000|2023-12-08 10:40:00||3061.8||3062.3||3062.3||3061.8|0
1702032300000|2023-12-08 10:45:00|3074.5|3062|3078.3|3063.8|3078.3|3063.8|3074.5|3062|1
1702032600000|2023-12-08 10:50:00|3078.5||3078||3078.5||3078||0
1702033200000|2023-12-08 11:00:00|3074.5||3074.5||3074.5||3074.5||0
1702033500000|2023-12-08 11:05:00|3078||3078||3078||3078||1
1702033800000|2023-12-08 11:10:00||3064||3064.3||3064.3||3064|0
1702034100000|2023-12-08 11:15:00||3063.8||3063.8||3063.8||3063.8|0
1702034400000|2023-12-08 11:20:00|3077.5|3064|3078|3064.3|3078|3064.3|3076.8|3064|0
1702034700000|2023-12-08 11:25:00|3077.5|3064|3080.5|3066|3080.5|3066|3077.5|3064|2
1702035000000|2023-12-08 11:30:00|3080|3064.8|3079.3|3064.8|3080.3|3064.8|3077|3063.8|12
1702035300000|2023-12-08 11:35:00|3079|3064.5|3075.5|3064.5|3079.3|3064.5|3073|3064.5|6
1702035600000|2023-12-08 11:40:00|3069.5|3062.5|3078.3|3063.3|3078.3|3063.3|3069.5|3059.8|3
1702035900000|2023-12-08 11:45:00|3075.5|3063.5|3078.3|3064.5|3078.3|3064.5|3072.5|3063.3|2
1702036200000|2023-12-08 11:50:00|3078|3065|3078|3064.8|3078|3065|3078|3064.5|0
1702036500000|2023-12-08 11:55:00|3077.8|3065|3077.8|3064.8|3077.8|3065|3077.8|3064.5|0
1702036800000|2023-12-08 12:00:00|3078|3065|3077.8|3065.5|3078|3065.5|3077.8|3065|1
1702037100000|2023-12-08 12:05:00|3075.5|3065|3073.8|3061.8|3075.5|3065|3073.5|3060.5|17
1702037400000|2023-12-08 12:10:00|3075.5|3062|3075.5|3062|3075.5|3062|3075.5|3062|0
1702037700000|2023-12-08 12:15:00|3075.3||3075.3||3075.3||3075.3||0
1702038000000|2023-12-08 12:20:00|3074.8||3074.8||3074.8||3074.8||0
1702038600000|2023-12-08 12:30:00|3071.3|3060.3|3075.3|3061|3075.3|3061|3070.5|3060|40
1702038900000|2023-12-08 12:35:00|3075.5|3061.3|3073.3|3060.5|3075.5|3062.5|3070.5|3060|80
1702039200000|2023-12-08 12:40:00|3072.8|3060.8|3072.8|3060|3072.8|3061.3|3072.8|3060|0
1702039500000|2023-12-08 12:45:00|3073.3|3060.5|3073.3|3061.5|3073.3|3062.5|3073.3|3060.5|0
1702039800000|2023-12-08 12:50:00|3075.3|3061.8|3075.3|3062.8|3075.3|3062.8|3075.3|3061.8|28
1702040100000|2023-12-08 12:55:00|3074.5|3063.5|3073.5|3061|3074.5|3064.3|3073.5|3061|7
1702040400000|2023-12-08 13:00:00||3061.3||3060.5||3061.3||3060.3|2
1702040700000|2023-12-08 13:05:00|3075.5|3061|3075.5|3061.8|3075.5|3061.8|3075.5|3060.5|0
1702041300000|2023-12-08 13:15:00|3074.5|3062.5|3074.3|3063|3074.5|3063.5|3074.3|3062.5|0
1702041600000|2023-12-08 13:20:00|3074.5||3074.5||3074.5||3074.5||0
1702041900000|2023-12-08 13:25:00|3078|3063.3|3078.3|3065|3078.3|3065|3078|3063|1
1702042200000|2023-12-08 13:30:00|3078|3064.8|3075.3|3060.5|3078|3065|3075.3|3060.5|20
1702042500000|2023-12-08 13:35:00|3075.5|3060.8|3075.5|3062.5|3075.5|3062.5|3075.5|3060.8|1
1702042800000|2023-12-08 13:40:00|3077.5|3062.8|3077.5|3064.5|3078.3|3064.5|3077.5|3062.8|2
1702043100000|2023-12-08 13:45:00|3078|3067.5|3077.5|3064.5|3078.3|3067.5|3077.5|3063.8|3
1702043400000|2023-12-08 13:50:00|3078.3|3065|3078.3|3065|3078.3|3065.5|3078.3|3065|10
1702043700000|2023-12-08 13:55:00|3080.5|3066.8|3080.5|3069.5|3080.5|3070.3|3080.3|3066.8|10
1702044000000|2023-12-08 14:00:00|3079|3066.5|3079.3|3066.5|3079.5|3066.5|3079|3065.5|10
1702044300000|2023-12-08 14:05:00||3065.5||3065.5||3065.5||3065.5|0
1702044600000|2023-12-08 14:10:00||3064.5||3064.5||3064.5||3064.5|0
1702044900000|2023-12-08 14:15:00|3080.3||3080.3||3080.3||3080.3||2
1702045200000|2023-12-08 14:20:00|3080|3065.5|3079.3|3065.5|3080|3065.5|3079.3|3065.5|0
1702045500000|2023-12-08 14:25:00|3080.3|3066.3|3080.3|3066.5|3080.3|3066.5|3080|3066.3|0
1702045800000|2023-12-08 14:30:00|3080.5|3066.3|3080.5|3067.5|3080.5|3067.5|3080.5|3066.3|2
1702046100000|2023-12-08 14:35:00||3067.8||3067.8||3067.8||3067.8|11
1702046400000|2023-12-08 14:40:00|3081|3068|3081|3068|3081|3068|3080.8|3068|0
1702046700000|2023-12-08 14:45:00|3080.5|3067.8|3078.5|3067.8|3080.5|3067.8|3078.5|3067.8|0
1702047000000|2023-12-08 14:50:00|3081|3068|3081|3067.8|3081|3068|3081|3067.8|4
1702047300000|2023-12-08 14:55:00|3082|3068|3084|3071.5|3084|3075|3082|3068|8
1702047600000|2023-12-08 15:00:00||3067.8||3067.8||3067.8||3067.8|0
1702047900000|2023-12-08 15:05:00|3089.5|3069.5|3089.5|3069.5|3089.5|3069.5|3089.5|3067.8|1
1702048200000|2023-12-08 15:10:00||3071.5||3074.8||3074.8||3071.5|0
1702048500000|2023-12-08 15:15:00|3089.3|3076.5|3089.3|3077.5|3089.3|3077.5|3089|3074.8|4
1702282500000|2023-12-11 08:15:00||3077.5||3077.5||3077.5||3077.5|0
1702284300000|2023-12-11 08:45:00|3091.8|3073.8|3080.5|3067.5|3092.5|3073.8|3080.5|3067.5|5
1702284600000|2023-12-11 08:50:00||3068||3067.5||3068||3067.5|0
1702284900000|2023-12-11 08:55:00|3085.5|3067.8|3084.5|3072.5|3085.5|3072.5|3084.5|3067.8|11
1702285200000|2023-12-11 09:00:00|3088.3|3073|3089.5|3073|3089.5|3073|3088.3|3073|10
1702285500000|2023-12-11 09:05:00|3087.5|3073.5|3092.5|3077.5|3092.5|3077.5|3085.5|3073.5|10
1702285800000|2023-12-11 09:10:00|3092.3|3075.8|3090|3074|3092.3|3075.8|3090|3074|1
1702286100000|2023-12-11 09:15:00|3089.8|3074.3|3089|3073.5|3090|3074.3|3088|3073.5|0
1702286400000|2023-12-11 09:20:00|3088.8|3075|3086.3|3073.5|3089|3076.5|3086.3|3073.5|0
1702286700000|2023-12-11 09:25:00|3085.5|3069.3|3088|3072.5|3088.5|3072.5|3085.5|3068.5|1
1702287000000|2023-12-11 09:30:00|3088.3|3071.5|3086.3|3069.8|3088.3|3072.3|3086|3069|0
1702287300000|2023-12-11 09:35:00|3086.5|3070|3083.5|3067|3086.5|3070|3083.3|3067|0
1702287600000|2023-12-11 09:40:00|3083.8|3067.3|3083.5|3068|3083.8|3068|3082|3066.5|0
1702287900000|2023-12-11 09:45:00|3084.5|3068.3|3084|3072|3087.5|3075.3|3084|3068.3|41
1702288200000|2023-12-11 09:50:00|3084.3|3074.5|3084|3068|3084.8|3074.5|3080.3|3065.5|42
1702288500000|2023-12-11 09:55:00|3083.5|3067.8|3084|3068|3084|3068|3083.3|3067.8|0
1702288800000|2023-12-11 10:00:00|3083.8|3068.5|3084|3068.5|3084|3068.8|3083.3|3068.5|18
1702289100000|2023-12-11 10:05:00|3083.8|3068.8|3082.3|3068.5|3084|3068.8|3082.3|3068.5|0
1702289400000|2023-12-11 10:10:00|3082||3081.8||3082.8||3081.5||0
1702289700000|2023-12-11 10:15:00|3082|3069|3086.8|3071.5|3086.8|3071.5|3082|3068.5|0
1702290000000|2023-12-11 10:20:00|3085.5|3071.8|3085.5|3071.8|3085.5|3072.8|3085.5|3071.5|0
1702290300000|2023-12-11 10:25:00||3072||3072.5||3072.8||3072|0
1702290600000|2023-12-11 10:30:00|3088|3072.8|3088.8|3072.8|3088.8|3073|3088|3072.5|0
1702290900000|2023-12-11 10:35:00|3088.5|3072.5|3089.3|3073.5|3089.3|3073.5|3088.5|3072.3|0
1702291200000|2023-12-11 10:40:00|3088.8|3077.5|3088|3073.5|3089|3077.5|3088|3073.5|15
1702291500000|2023-12-11 10:45:00|3087.8||3087||3088||3086.8||0
1702291800000|2023-12-11 10:50:00|3087.3|3071.8|3086.5|3070.3|3087.3|3071.8|3086|3070.3|0
1702292100000|2023-12-11 10:55:00|3085.5|3070.5|3086.3|3072|3086.8|3072|3085.5|3070.3|0
1702292400000|2023-12-11 11:00:00|3086.8|3072.3|3085.3|3071.3|3086.8|3072.3|3085.3|3071.3|0
1702292700000|2023-12-11 11:05:00|3085.5||3085.5||3085.5||3085.5||0
1702293000000|2023-12-11 11:10:00|3087|3072.8|3086.8|3073|3087.5|3073.3|3086.8|3072.8|0
1702293300000|2023-12-11 11:15:00|3086.3|3072.3|3085|3069|3086.5|3072.3|3084.3|3068.5|10
1702293600000|2023-12-11 11:20:00|3084.8|3068.8|3083.5|3072.5|3084.8|3072.5|3083.5|3068.5|0
1702293900000|2023-12-11 11:25:00|3083.3|3071.5|3082.8|3069.5|3083.3|3071.5|3081|3065.5|11
1702294200000|2023-12-11 11:30:00|3082.5|3071.5|3084|3073.5|3084.3|3075|3082.5|3071.5|54
1702294500000|2023-12-11 11:35:00|3084.3|3073.8|3086.3|3074.5|3086.3|3074.5|3084|3073.8|20
1702294800000|2023-12-11 11:40:00|3085.5|3073.8|3083.3|3070|3086.3|3073.8|3083.3|3069.8|30
1702295100000|2023-12-11 11:45:00|3082.3||3083.5||3083.5||3082.3||0
1702295400000|2023-12-11 11:50:00||3068.8||3069.3||3069.3||3067.5|0
1702295700000|2023-12-11 11:55:00||3070.3||3069||3070.3||3068.5|0
1702296000000|2023-12-11 12:00:00|3084|3069.3|3085.5|3070.5|3085.8|3075.5|3084|3069.3|20
1702296300000|2023-12-11 12:05:00|3086.8|3071.3|3087.5|3071.3|3087.5|3071.3|3086.8|3071.3|0
1702296600000|2023-12-11 12:10:00|3087.3|3071|3087.5|3071.3|3087.5|3071.3|3086.5|3071|35
1702296900000|2023-12-11 12:15:00|3087|3071.5|3087|3071.5|3087|3071.5|3087|3071.5|0
1702297200000|2023-12-11 12:20:00|3086.5|3071.3|3086.5|3071|3086.5|3071.8|3086.5|3071|21
1702297500000|2023-12-11 12:25:00||3071.3||3073.5||3073.5||3070.5|0
1702298100000|2023-12-11 12:35:00|3087|3075.5|3088|3078.8|3088|3078.8|3087|3075.5|20
1702298400000|2023-12-11 12:40:00|3089|3077|3088.5|3075.5|3089.5|3077|3088.5|3075.5|2
1702298700000|2023-12-11 12:45:00|3088.3||3089.5||3089.5||3088.3||37
1702299000000|2023-12-11 12:50:00|3089.8|3075.8|3089.5|3078.5|3090|3078.5|3089.5|3075.8|4
1702299300000|2023-12-11 12:55:00|3089.3|3075.8|3087.5|3075.8|3089.5|3075.8|3087.5|3075.8|3
1702299600000|2023-12-11 13:00:00|||||||||1
1702299900000|2023-12-11 13:05:00|3088.5|3079.5|3088.5|3075.8|3089.3|3079.5|3087.5|3075.8|95
1702300500000|2023-12-11 13:15:00|3086.8|3072.8|3085.5|3071.8|3086.8|3072.8|3085.5|3071.3|10
1702300800000|2023-12-11 13:20:00||3072||3073.5||3073.5||3072|0
1702301100000|2023-12-11 13:25:00|3081.8|3073.8|3085.5|3073.8|3085.5|3073.8|3081.8|3073.8|1
1702301400000|2023-12-11 13:30:00|3087.5|3073.5|3088.5|3074|3088.5|3074|3087.5|3073.5|0
1702301700000|2023-12-11 13:35:00||3073.8||3075.3||3075.3||3073.8|0
1702302000000|2023-12-11 13:40:00||3075||3075.5||3075.5||3074.8|0
1702302300000|2023-12-11 13:45:00||3076.8||3076.8||3076.8||3076.8|0
1702302600000|2023-12-11 13:50:00|||||||||75
1702302900000|2023-12-11 13:55:00||3077||3076.8||3077||3076.8|0
1702303200000|2023-12-11 14:00:00|3088.3|3076|3086.5|3073.5|3088.3|3076|3086.5|3073.5|92
1702303500000|2023-12-11 14:05:00|3086.3|3073.8|3087.5|3075|3087.5|3075.3|3086.3|3073.8|0
1702303800000|2023-12-11 14:10:00||3074.8||3075||3075.3||3074.5|0
1702304100000|2023-12-11 14:15:00|3087.3|3074.3|3086.8|3074.5|3087.3|3074.5|3086.5|3073.5|0
1702304400000|2023-12-11 14:20:00|3086.5|3074.8|3085.5|3073.5|3086.5|3074.8|3085.5|3073.5|0
1702304700000|2023-12-11 14:25:00|3085.3|3074|3085.3|3074|3085.3|3074|3085.3|3074|0
1702305000000|2023-12-11 14:30:00|3085|3074.3|3085|3074.3|3085|3074.3|3084.8|3074.3|1
1702305300000|2023-12-11 14:35:00|3084.5|3074|3085|3074.5|3085|3074.5|3084.5|3074|1
1702305600000|2023-12-11 14:40:00|3084.5|3074.8|3084|3074.5|3085|3074.8|3084|3074.5|0
1702305900000|2023-12-11 14:45:00|3083.8|3074.8|3083.8|3074.8|3083.8|3074.8|3083.8|3074.8|106
1702306200000|2023-12-11 14:50:00|3083.5||3085.5||3085.5||3083.5||20
1702306500000|2023-12-11 14:55:00|3085.3|3075|3084.5|3074.8|3085.3|3075|3084.5|3074.8|5
1702306800000|2023-12-11 15:00:00|3085|3074.5|3084.5|3074.5|3085|3074.5|3084.5|3074.5|0
1702307400000|2023-12-11 15:10:00|3084.8|3074.8|3084.5|3074.8|3084.8|3074.8|3084.5|3074.8|3
1702307700000|2023-12-11 15:15:00|3084|3074.5|3083.5|3074.5|3084|3074.5|3083.5|3074.5|3
1702368900000|2023-12-12 08:15:00|3083.5||3083.5||3083.5||3083.5||0
1702370400000|2023-12-12 08:40:00|3087.8|3077.5|3089.5|3077.5|3090.5|3077.5|3087.8|3077.5|30
1702370700000|2023-12-12 08:45:00|3090.3|3077.8|3089.5|3077.8|3090.3|3077.8|3089.5|3077.8|0
1702371000000|2023-12-12 08:50:00||3081.8||3078.3||3081.8||3078.3|20
1702371300000|2023-12-12 08:55:00||3074||3074.5||3075.8||3073|8
1702371600000|2023-12-12 09:00:00|3089.5|3074.3|3090.5|3075.5|3090.5|3077.5|3089.5|3073.3|25
1702371900000|2023-12-12 09:05:00|3089.5|3075.8|3088.5|3075.8|3089.5|3075.8|3088.5|3075.8|0
1702372200000|2023-12-12 09:10:00|3089.5|3077.5|3089.5|3075.8|3089.5|3077.5|3089.5|3075.8|0
1702372500000|2023-12-12 09:15:00|3089|3076|3091.5|3077.3|3091.5|3077.3|3088.3|3074.5|43
1702372800000|2023-12-12 09:20:00|3091|3077|3091|3077|3091|3077|3091|3077|0
1702373100000|2023-12-12 09:25:00|3091.5|3077.3|3091.5|3077.3|3091.5|3077.3|3088.5|3077.3|10
1702373400000|2023-12-12 09:30:00|3090.3|3077|3089.5|3077.5|3091.5|3077.5|3089.5|3077|3
1702374000000|2023-12-12 09:40:00||3078||3078||3078||3078|0
1702374300000|2023-12-12 09:45:00|3091.5||3091.5||3091.5||3091.5||1
1702374600000|2023-12-12 09:50:00||3078.3||3078||3078.3||3078|0
1702374900000|2023-12-12 09:55:00||3078.5||3078.5||3078.5||3078.5|0
1702375200000|2023-12-12 10:00:00|3092.5||3092.5||3092.5||3092.5||5
1702375500000|2023-12-12 10:05:00||3079||3079||3079.3||3079|0
1702375800000|2023-12-12 10:10:00|3091.5|3079.5|3091.5|3080|3093.5|3080|3091.5|3079.5|28
1702376100000|2023-12-12 10:15:00||3080.3||3079.5||3080.3||3079.5|0
1702376400000|2023-12-12 10:20:00|3093.5|3079.8|3095|3080.5|3095|3080.5|3093.5|3079.5|15
1702376700000|2023-12-12 10:25:00|3094.8|3080.8|3094.8|3080.8|3094.8|3080.8|3094.8|3080.8|0
1702377000000|2023-12-12 10:30:00|3094.5|3080.5|3094.5|3080.5|3094.5|3080.5|3094.5|3080.5|0
1702377300000|2023-12-12 10:35:00||3080.8||3080.8||3080.8||3080.5|1
1702377600000|2023-12-12 10:40:00||3081.5||3082.8||3082.8||3081.5|100
1702377900000|2023-12-12 10:45:00|3094.8|3084.5|3095.5|3083|3097|3084.5|3094.8|3082.8|86
1702378200000|2023-12-12 10:50:00|3095.3|3082.8|3095.3|3080.5|3095.3|3083|3095.3|3080.5|5
1702378800000|2023-12-12 11:00:00|3093.5|3081.5|3093.5|3081.5|3093.5|3081.5|3093.5|3081.5|25
1702379400000|2023-12-12 11:10:00|||||||||51
1702379700000|2023-12-12 11:15:00|||||||||2
1702380000000|2023-12-12 11:20:00|3093.3|3080.5|3093.3|3080.5|3093.3|3080.5|3093.3|3080.5|7
1702380300000|2023-12-12 11:25:00|3092.5||3092.5||3092.5||3092.5||0
1702380600000|2023-12-12 11:30:00|3089.5||3092.5||3092.5||3089.5||0
1702381200000|2023-12-12 11:40:00|3093.3||3093.3||3093.3||3093.3||0
1702381500000|2023-12-12 11:45:00|3093||3093||3093||3093||0
1702381800000|2023-12-12 11:50:00|3093.3||3093.3||3093.3||3093.3||0
1702382400000|2023-12-12 12:00:00|||||||||2
1702383300000|2023-12-12 12:15:00||3082.5||3082.5||3082.5||3082.5|0
1702383600000|2023-12-12 12:20:00|3093.5|3080.8|3096.8|3080.8|3097|3080.8|3093.5|3080.5|1
1702383900000|2023-12-12 12:25:00|3097|3080.5|3096.5|3080.5|3097|3080.5|3095.8|3080.5|0
1702384500000|2023-12-12 12:35:00|3090.5|3080.8|3096.5|3080.8|3096.5|3080.8|3089.5|3080.5|100
1702384800000|2023-12-12 12:40:00||3080.5||3080.5||3080.5||3080.5|0
1702385100000|2023-12-12 12:45:00|||||||||2
1702385400000|2023-12-12 12:50:00||3080.8||3082.5||3082.5||3080.8|80
1702385700000|2023-12-12 12:55:00|3097.8|3082.8|3099|3084.5|3099.3|3084.5|3097.8|3082.8|14
1702386000000|2023-12-12 13:00:00|3098.8|3083|3098.5|3084.5|3098.8|3086|3097.3|3082.5|6
1702386300000|2023-12-12 13:05:00|3098.8|3085.5|3101.3|3087.5|3101.5|3093|3098.8|3084.3|4
1702386600000|2023-12-12 13:10:00|3101.5|3093|3101|3087.5|3101.5|3093|3101|3087.3|1
1702386900000|2023-12-12 13:15:00||3087||3087||3092.5||3087|2
1702387500000|2023-12-12 13:25:00|3101.3|3087.3|3104.5|3090|3104.5|3090|3101.3|3087|2
1702387800000|2023-12-12 13:30:00|3104.3|3089.8|3100.5|3088.8|3104.5|3090|3100.5|3088.3|0
1702388100000|2023-12-12 13:35:00|3101||3101||3101||3101||0
1702388400000|2023-12-12 13:40:00|3100.5|3089.5|3101.5|3089.5|3103.8|3090.5|3100.5|3088.8|12
1702388700000|2023-12-12 13:45:00|3102.8|3089.3|3102.5|3088.8|3102.8|3092.5|3102.5|3088.5|20
1702389000000|2023-12-12 13:50:00|3102.8|3089|3107.8|3094.5|3107.8|3099|3102.8|3089|60
1702389300000|2023-12-12 13:55:00|3108||3105.5||3108||3105.5||0
1702389600000|2023-12-12 14:00:00|3104.5|3093|3104.5|3090.8|3104.5|3093|3104.5|3090.8|0
1702389900000|2023-12-12 14:05:00|3103.5|3090.3|3103.5|3090|3103.5|3090.8|3103.5|3090|0
1702390200000|2023-12-12 14:10:00|3104.5|3090.3|3108.5|3094|3110.3|3099.5|3104.5|3090.3|28
1702390500000|2023-12-12 14:15:00|3107.8|3097.5|3108.5|3095|3108.5|3097.5|3107.5|3094.8|0
1702390800000|2023-12-12 14:20:00|3109.5|3095.3|3112.5|3098.3|3113.5|3099.3|3106.5|3095|10
1702391100000|2023-12-12 14:25:00||3098||3099||3099.3||3098|1
1702391400000|2023-12-12 14:30:00|3115|3098.8|3114.8|3101.5|3115|3105.8|3112.5|3098.8|20
1702391700000|2023-12-12 14:35:00|3115|3102.5|3115|3102.5|3115.5|3102.5|3114.3|3102.5|0
1702392000000|2023-12-12 14:40:00|3114.5||3111.8||3115||3111.8||0
1702392300000|2023-12-12 14:45:00|3111.5|3101.5|3112.3|3098.5|3112.3|3101.5|3110.8|3098.5|9
1702392600000|2023-12-12 14:50:00|3112.5||3111.5||3113.5||3111.5||0
1702392900000|2023-12-12 14:55:00|3113.5|3101|3113.5|3101|3113.5|3101|3113.5|3101|2
1702393800000|2023-12-12 15:10:00|3109|3091.5|3109|3091.8|3109|3091.8|3109|3091.5|2
1702455300000|2023-12-13 08:15:00||3091.8||3091.8||3091.8||3091.8|0
1702455900000|2023-12-13 08:25:00|3119.5|3097.8|3119.5|3097.8|3123.3|3097.8|3119.5|3097.8|0
1702456200000|2023-12-13 08:30:00|3119.3||3119.5||3119.5||3119.3||0
1702456500000|2023-12-13 08:35:00|3118.5|3100.5|3119.5|3105|3119.5|3105|3118.5|3097.8|0
1702456800000|2023-12-13 08:40:00|3119.3|3105.5|3119.5|3104.8|3119.5|3106|3119.3|3104|0
1702457100000|2023-12-13 08:45:00|3120.8|3105.5|3121.5|3108.3|3122|3108.3|3120.5|3104.8|11
1702457400000|2023-12-13 08:50:00|3119.5|3107.8|3123.5|3109.5|3123.5|3109.5|3119.5|3107.8|2
1702457700000|2023-12-13 08:55:00|3125.5|3109.8|3125.5|3110.5|3125.5|3110.5|3125.5|3109.8|0
1702458000000|2023-12-13 09:00:00|3125.3|3110.8|3125.3|3110.3|3125.3|3116.5|3119.5|3109.8|5
1702458300000|2023-12-13 09:05:00|3118.5|3111.5|3125|3111.5|3125.3|3113.5|3118.5|3111.5|17
1702458600000|2023-12-13 09:10:00|3124.5||3123.3||3124.5||3123.3||62
1702458900000|2023-12-13 09:15:00|3122|3109.8|3123.3|3109.5|3123.3|3109.8|3121.8|3109.5|74
1702459200000|2023-12-13 09:20:00|3123.5|3109.8|3123.5|3114.5|3123.5|3114.5|3121.5|3109.5|12
1702459500000|2023-12-13 09:25:00|3124.5|3112.5|3129.5|3113.8|3129.5|3113.8|3124.5|3112|16
1702459800000|2023-12-13 09:30:00|3130.3|3114|3131.5|3116.5|3131.5|3116.5|3130|3114|1
1702460100000|2023-12-13 09:35:00|3131.3||3129.5||3131.5||3129.5||0
1702460400000|2023-12-13 09:40:00|3133|3119.5|3131.5|3117.3|3133.3|3121.3|3131.5|3116.5|32
1702460700000|2023-12-13 09:45:00|3130.8||3129.5||3130.8||3129.5||0
1702461000000|2023-12-13 09:50:00|3129.8|3115.5|3129.8|3115.5|3129.8|3115.5|3129.8|3115.5|10
1702461300000|2023-12-13 09:55:00|3128.8|3117.5|3127|3113.5|3128.8|3117.5|3127|3113.5|1
1702461600000|2023-12-13 10:00:00|3128.5|3113.8|3128.5|3113.5|3128.5|3113.8|3128.5|3113.5|1
1702461900000|2023-12-13 10:05:00|3127.3||3126.5||3127.3||3126.5||0
1702462200000|2023-12-13 10:10:00|3126.3||3128.5||3128.5||3125.8||1
1702462500000|2023-12-13 10:15:00||3113||3113||3113||3113|0
1702462800000|2023-12-13 10:20:00|3127.3|3112.8|3123.5|3109.5|3127.3|3112.8|3123.5|3109.5|89
1702463100000|2023-12-13 10:25:00|3121|3110.3|3120.8|3109.8|3121|3110.3|3120.8|3109.5|90
1702463400000|2023-12-13 10:30:00|3120.5|3109.5|3120.5|3109.5|3120.5|3109.5|3120.5|3109.5|10
1702464000000|2023-12-13 10:40:00|3120.8|3109.8|3120.5|3109.5|3120.8|3109.8|3120.5|3109.5|17
1702464300000|2023-12-13 10:45:00||3109.8||3109.8||3109.8||3109.8|50
1702464600000|2023-12-13 10:50:00||3110||3110||3110||3110|0
1702464900000|2023-12-13 10:55:00|3121.3|3110.3|3123.5|3110.3|3123.5|3110.3|3121.3|3110.3|36
1702465200000|2023-12-13 11:00:00|3122.5||3122||3122.5||3122||50
1702465500000|2023-12-13 11:05:00|3123.5||3121.3||3127||3121||25
1702465800000|2023-12-13 11:10:00|3121.5||3121.5||3121.5||3121.5||1
1702466100000|2023-12-13 11:15:00|3122.5|3110.5|3122.5|3111|3122.5|3111|3122.5|3110.3|1
1702466400000|2023-12-13 11:20:00|3123.5|3111.3|3127|3118.5|3127|3118.5|3122.5|3111.3|2
1702466700000|2023-12-13 11:25:00|3126.3|3112.5|3125.3|3112.5|3126.3|3112.5|3125.3|3112.3|5
1702467000000|2023-12-13 11:30:00|3124.5|3110.5|3122.5|3110.3|3124.5|3110.5|3122.5|3110.3|21
1702467300000|2023-12-13 11:35:00|3121.5||3121.5||3121.5||3121.5||0
1702467600000|2023-12-13 11:40:00|||||||||3
1702467900000|2023-12-13 11:45:00|3122.5|3110.5|3122.5|3110.5|3122.5|3110.5|3122.5|3110.5|3
1702468200000|2023-12-13 11:50:00|3123|3110.8|3125.5|3113|3125.5|3113|3123|3110.8|14
1702468500000|2023-12-13 11:55:00|3125.3|3113.3|3128.5|3113.3|3129.5|3113.3|3125.3|3112|15
1702468800000|2023-12-13 12:00:00|3127.3|3112.3|3126.5|3112|3127.3|3114.5|3126.5|3112|0
1702469100000|2023-12-13 12:05:00|3126|3112.3|3129.5|3115.3|3129.5|3115.3|3126|3112|1
1702469400000|2023-12-13 12:10:00|3129.8|3115.5|3131.3|3117|3131.5|3121.5|3129.8|3115.5|1
1702469700000|2023-12-13 12:15:00|3130.5|3116.8|3130.5|3114|3130.5|3116.8|3129.5|3114|1
1702470000000|2023-12-13 12:20:00|3130.3|3114.3|3130.5|3114|3130.5|3114.3|3130|3114|0
1702470300000|2023-12-13 12:25:00|3129.8|3114.3|3130.3|3114.3|3130.5|3114.3|3129.8|3114.3|0
1702470600000|2023-12-13 12:30:00|3130|3114|3129.8|3114|3130.5|3114.3|3128|3114|0
1702470900000|2023-12-13 12:35:00|3130|3114.3|3131.5|3115.5|3131.5|3115.5|3130|3114.3|0
1702471200000|2023-12-13 12:40:00|3132|3115.8|3132|3122.5|3132|3122.5|3130|3115.3|2
1702471500000|2023-12-13 12:45:00||3121.3||3120.3||3121.3||3120.3|0
1702471800000|2023-12-13 12:50:00|3132.5|3118.5|3130.5|3118.5|3132.5|3118.5|3130.5|3118.5|0
1702472100000|2023-12-13 12:55:00|3132.5|3120.3|3136.3|3120.8|3136.3|3120.8|3129.5|3118.3|15
1702472400000|2023-12-13 13:00:00|3135.5|3121.3|3135.5|3123|3136.3|3127.5|3135.5|3121.3|16
1702472700000|2023-12-13 13:05:00|3135.1|3122.5|3134.9|3122.9|3135.1|3122.9|3134.9|3121.1|0
1702473000000|2023-12-13 13:10:00|3136.9|3123.1|3134.6|3122.9|3138.6|3126.9|3134.6|3122.9|114
1702473300000|2023-12-13 13:15:00|3134.4|3120.9|3134.6|3119.9|3134.6|3120.9|3133.4|3118.6|10
1702473600000|2023-12-13 13:20:00|3133.9|3121.1|3134.9|3119.9|3134.9|3122.6|3133.9|3119.9|0
1702473900000|2023-12-13 13:25:00|3135.6|3119.6|3135.1|3119.1|3136.6|3120.4|3135.1|3119.1|0
1702474200000|2023-12-13 13:30:00|3135.4|3119.4|3135.1|3118.9|3135.6|3119.4|3134.4|3118.4|0
1702474500000|2023-12-13 13:35:00|3134.6|3118.6|3134.9|3119.6|3135.4|3120.1|3134.6|3118.6|0
1702474800000|2023-12-13 13:40:00|3134.4|3120.1|3134.4|3120.1|3134.4|3120.1|3134.4|3119.1|0
1702475100000|2023-12-13 13:45:00||3119.9||3120.6||3121.1||3119.4|0
1702475400000|2023-12-13 13:50:00||3120.4||3121.1||3121.1||3119.9|0
1702475700000|2023-12-13 13:55:00|3130.9|3121.4|3134.4|3120.1|3134.4|3121.4|3130.9|3120.1|5
1702476000000|2023-12-13 14:00:00||3119.9||3120.9||3120.9||3119.9|0
1702476600000|2023-12-13 14:10:00||3121.1||3121.9||3121.9||3121.1|0
1702476900000|2023-12-13 14:15:00|3138.4|3122.1|3139.1|3122.6|3139.1|3122.6|3138.1|3122.1|43
1702477200000|2023-12-13 14:20:00|3139.4|3123.1|3138.9|3126.9|3139.4|3126.9|3138.9|3123.1|60
1702477500000|2023-12-13 14:25:00|3138.6||3138.9||3138.9||3138.6||3
1702477800000|2023-12-13 14:30:00|3137.9|3124.9|3137.9|3125.4|3140.9|3128.4|3137.9|3124.1|2
1702478400000|2023-12-13 14:40:00||3123.6||3123.6||3123.6||3123.6|0
1702478700000|2023-12-13 14:45:00|3137.6|3123.9|3135.6|3123.9|3137.6|3123.9|3135.6|3123.9|0
1702479000000|2023-12-13 14:50:00|3135.9||3135.6||3135.9||3135.6||0
1702479300000|2023-12-13 14:55:00|3135.4||3135.4||3135.4||3135.1||3
1702479600000|2023-12-13 15:00:00|3134.9|3109.9|3134.9|3109.9|3134.9|3109.9|3134.9|3109.9|5
1702479900000|2023-12-13 15:05:00|3133.9|3111.9|3133.9|3111.9|3133.9|3111.9|3133.9|3111.9|1
1702480200000|2023-12-13 15:10:00|3135.4|3116.9|3134.9|3117.9|3135.4|3117.9|3134.9|3112.9|10
1702541700000|2023-12-14 08:15:00|3134.9|3117.9|3134.9|3117.9|3134.9|3117.9|3134.9|3117.9|0
1702542600000|2023-12-14 08:30:00|3168.9|3148.9|3169.9|3151.9|3169.9|3151.9|3168.9|3148.9|81
1702542900000|2023-12-14 08:35:00|3169.6|3156.9|3167.6|3153.9|3172.1|3156.9|3167.4|3146.9|30
1702543200000|2023-12-14 08:40:00|3166.9|3155.9|3168.6|3155.9|3172.1|3159.9|3166.9|3155.9|41
1702543500000|2023-12-14 08:45:00|3169.9|3161.6|3167.6|3153.9|3172.1|3161.9|3167.6|3150.6|126
1702543800000|2023-12-14 08:50:00|3169.1|3161.9|3167.4|3155.9|3172.4|3161.9|3163.9|3153.9|98
1702544100000|2023-12-14 08:55:00|3166.9|3156.1|3164.1|3150.1|3166.9|3156.1|3164.1|3150.1|100
1702544400000|2023-12-14 09:00:00|3164.6|3150.9|3164.9|3150.6|3167.1|3151.9|3164.6|3150.6|5
1702544700000|2023-12-14 09:05:00|3166.9|3150.9|3166.6|3150.1|3166.9|3154.4|3165.1|3149.9|10
1702545000000|2023-12-14 09:10:00|3165.6|3150.6|3164.6|3150.4|3165.6|3152.1|3164.4|3149.6|0
1702545300000|2023-12-14 09:15:00|3164.4|3148.4|3160.1|3146.9|3164.4|3148.4|3159.4|3146.9|0
1702545600000|2023-12-14 09:20:00|3159.4|3147.1|3160.1|3147.1|3160.1|3147.9|3159.4|3147.1|4
1702545900000|2023-12-14 09:25:00||3147.4||3149.4||3149.4||3147.1|8
1702546200000|2023-12-14 09:30:00|3163.6|3149.6|3164.4|3151.1|3166.1|3152.1|3159.6|3149.6|7
1702546500000|2023-12-14 09:35:00|3164.1|3150.6|3161.6|3147.6|3164.1|3150.9|3161.6|3147.6|0
1702546800000|2023-12-14 09:40:00|3161.4|3147.4|3158.6|3144.6|3161.6|3147.4|3158.6|3144.6|12
1702547100000|2023-12-14 09:45:00|3159.6|3145.4|3159.6|3145.4|3159.6|3145.4|3159.1|3145.4|0
1702547400000|2023-12-14 09:50:00|3159.4|3143.6|3159.1|3145.1|3159.9|3145.1|3159.1|3142.6|0
1702547700000|2023-12-14 09:55:00|3158.9|3143.4|3158.9|3142.4|3158.9|3143.4|3158.6|3141.6|150
1702548000000|2023-12-14 10:00:00||3142.6||3141.9||3142.6||3141.6|0
1702548300000|2023-12-14 10:05:00|3158.6|3142.4|3158.1|3141.1|3158.6|3142.4|3158.1|3141.1|0
1702548600000|2023-12-14 10:10:00|3154.9|3141.4|3154.9|3142.6|3154.9|3146.6|3154.9|3141.4|0
1702548900000|2023-12-14 10:15:00||3143.1||3143.1||3143.6||3142.9|0
1702549200000|2023-12-14 10:20:00|3156.9|3142.9|3156.9|3143.4|3156.9|3143.6|3156.9|3142.6|0
1702549500000|2023-12-14 10:25:00|3154.9|3143.1|3154.9|3143.1|3154.9|3145.9|3154.9|3141.6|0
1702549800000|2023-12-14 10:30:00||3143.6||3143.1||3143.6||3142.4|0
1702550100000|2023-12-14 10:35:00|3157.9|3142.4|3157.9|3144.9|3157.9|3146.6|3157.9|3142.1|44
1702550400000|2023-12-14 10:40:00|3157.6|3143.1|3157.9|3142.6|3157.9|3143.1|3157.6|3142.4|0
1702550700000|2023-12-14 10:45:00|3157.6|3142.4|3157.9|3143.4|3157.9|3145.4|3157.6|3141.4|0
1702551000000|2023-12-14 10:50:00||3143.6||3146.1||3146.4||3143.4|0
1702551300000|2023-12-14 10:55:00||3145.9||3145.9||3146.1||3145.6|1
1702551600000|2023-12-14 11:00:00|3157.6|3146.1|3157.9|3145.4|3157.9|3146.9|3157.6|3144.4|50
1702552200000|2023-12-14 11:10:00|3157.6|3144.1|3157.9|3143.9|3157.9|3145.1|3157.6|3143.9|0
1702552500000|2023-12-14 11:15:00||3144.4||3144.4||3144.6||3143.9|30
1702552800000|2023-12-14 11:20:00|3154.9|3144.9|3154.9|3143.9|3154.9|3145.4|3154.9|3143.9|10
1702553100000|2023-12-14 11:25:00|3154.6|3142.6|3154.4|3140.9|3154.6|3142.6|3154.4|3140.6|0
1702553400000|2023-12-14 11:30:00||3140.6||3140.4||3140.9||3140.4|0
1702553700000|2023-12-14 11:35:00|3153.6|3139.6|3152.9|3138.9|3154.1|3139.6|3152.9|3138.9|0
1702554000000|2023-12-14 11:40:00|3152.6|3138.6|3152.4|3137.6|3153.4|3138.9|3152.4|3137.6|115
1702554300000|2023-12-14 11:45:00|3152.1|3137.9|3151.4|3135.1|3153.1|3137.9|3151.4|3135.1|19
1702554600000|2023-12-14 11:50:00|3151.9|3135.6|3151.1|3138.6|3152.6|3138.6|3151.1|3135.6|21
1702554900000|2023-12-14 11:55:00||3138.9||3139.1||3139.1||3138.9|1
1702555200000|2023-12-14 12:00:00|3153.9|3139.4|3154.4|3139.1|3154.4|3139.4|3153.9|3139.1|14
1702555500000|2023-12-14 12:05:00|3154.9||3152.9||3154.9||3152.9||10
1702555800000|2023-12-14 12:10:00|||||||||20
1702556100000|2023-12-14 12:15:00|3151.9|3138.9|3150.9|3136.9|3151.9|3138.9|3146.9|3136.1|11
1702556400000|2023-12-14 12:20:00|3152.9|3137.1|3152.9|3136.4|3152.9|3137.1|3152.9|3136.4|15
1702556700000|2023-12-14 12:25:00||3136.6||3136.6||3136.9||3136.1|15
1702557000000|2023-12-14 12:30:00||3136.1||3137.4||3137.4||3136.1|0
1702557300000|2023-12-14 12:35:00||3137.1||3137.4||3138.4||3137.1|60
1702557600000|2023-12-14 12:40:00||3137.6||3136.6||3137.6||3136.6|0
1702557900000|2023-12-14 12:45:00|3152.6|3136.9|3152.9|3137.1|3152.9|3137.4|3148.4|3136.1|0
1702558200000|2023-12-14 12:50:00||3136.6||3137.9||3137.9||3136.6|1
1702558500000|2023-12-14 12:55:00|3152.6||3151.1||3152.6||3151.1||60
1702558800000|2023-12-14 13:00:00|3150.9|3141.9|3145.9|3133.1|3150.9|3141.9|3145.9|3132.6|0
1702559100000|2023-12-14 13:05:00|3148.4|3132.6|3149.1|3132.6|3149.9|3135.4|3148.4|3132.6|0
1702559400000|2023-12-14 13:10:00|3149.4|3131.9|3148.9|3131.9|3149.6|3131.9|3147.9|3130.9|0
1702559700000|2023-12-14 13:15:00|3149.4|3132.4|3149.6|3133.1|3150.4|3133.4|3149.1|3132.1|0
1702560000000|2023-12-14 13:20:00|3150.4|3133.4|3149.4|3133.1|3150.4|3139.9|3149.1|3132.9|101
1702560300000|2023-12-14 13:25:00|3148.6|3136.9|3149.1|3133.1|3149.1|3138.9|3148.4|3133.1|0
1702560600000|2023-12-14 13:30:00|3148.9|3132.6|3148.6|3133.4|3149.9|3134.1|3141.9|3132.6|8
1702560900000|2023-12-14 13:35:00|3147.9|3133.6|3147.9|3133.4|3147.9|3133.9|3147.9|3133.1|0
1702561200000|2023-12-14 13:40:00|3144.9|3134.1|3144.9|3133.9|3144.9|3135.9|3144.9|3133.4|0
1702561500000|2023-12-14 13:45:00||3133.4||3133.4||3133.4||3133.4|5
1702561800000|2023-12-14 13:50:00|3147.9|3130.9|3145.9|3130.1|3148.6|3131.1|3145.9|3129.9|9
1702562100000|2023-12-14 13:55:00|3145.4|3129.9|3144.9|3127.9|3145.4|3130.1|3144.6|3127.9|0
1702562400000|2023-12-14 14:00:00|3144.6|3126.6|3143.4|3128.1|3144.6|3128.1|3143.1|3126.6|0
1702562700000|2023-12-14 14:05:00|3144.6|3128.4|3145.9|3128.4|3145.9|3128.9|3144.6|3127.9|0
1702563000000|2023-12-14 14:10:00|3145.4|3127.6|3144.6|3128.4|3145.4|3135.6|3137.9|3126.6|2
1702563300000|2023-12-14 14:15:00|3144.1|3128.6|3144.4|3128.1|3145.4|3128.9|3143.9|3127.4|50
1702563600000|2023-12-14 14:20:00|3144.9|3127.4|3143.9|3126.9|3145.4|3127.4|3143.4|3126.4|0
1702563900000|2023-12-14 14:25:00|3143.6|3127.1|3145.9|3129.4|3145.9|3129.4|3142.9|3127.1|0
1702564200000|2023-12-14 14:30:00|3145.4|3129.1|3144.9|3128.9|3145.9|3130.4|3144.9|3128.1|0
1702564500000|2023-12-14 14:35:00||3129.6||3131.9||3132.4||3129.6|6
1702564800000|2023-12-14 14:40:00|3143.9||3143.9||3143.9||3143.9||15
1702565100000|2023-12-14 14:45:00|3144.9|3132.1|3144.9|3132.1|3144.9|3132.1|3144.9|3132.1|0
1702565400000|2023-12-14 14:50:00|3144.6|3131.9|3144.6|3131.9|3144.6|3131.9|3144.6|3131.9|0
1702565700000|2023-12-14 14:55:00|3144.4||3144.9||3144.9||3142.6||10
1702566000000|2023-12-14 15:00:00||3132.1||3126.9||3132.1||3126.9|121
1702566300000|2023-12-14 15:05:00||3127.1||3127.9||3127.9||3127.1|6
1702566600000|2023-12-14 15:10:00||3130.9||3131.1||3131.9||3130.9|12
1702566900000|2023-12-14 15:15:00||3131.9||3131.9||3131.9||3131.9|0
1702628100000|2023-12-15 08:15:00|3144.9||3144.9||3144.9||3144.9||0
1702629300000|2023-12-15 08:35:00|3141.9|3125.1|3141.9|3124.1|3141.9|3125.1|3141.9|3124.1|0
1702629600000|2023-12-15 08:40:00|3141.4|3124.6|3140.9|3124.1|3141.9|3125.1|3140.9|3124.1|0
1702629900000|2023-12-15 08:45:00|3141.9|3125.1|3141.9|3129.6|3141.9|3129.6|3141.9|3125.1|0
1702630200000|2023-12-15 08:50:00|3144.9|3129.9|3144.9|3133.9|3144.9|3133.9|3144.9|3129.9|8
1702630500000|2023-12-15 08:55:00||3130.6||3131.9||3131.9||3130.6|5
1702630800000|2023-12-15 09:00:00|3146.9|3133.9|3147.4|3133.9|3147.4|3133.9|3146.9|3133.9|27
1702631100000|2023-12-15 09:05:00|3147.9||3147.9||3147.9||3147.9||0
1702631400000|2023-12-15 09:10:00|3147.6|3134.4|3147.1|3131.9|3147.9|3137.9|3147.1|3131.9|16
1702631700000|2023-12-15 09:15:00|3147.6|3131.4|3146.1|3131.4|3147.9|3131.4|3146.1|3131.4|1
1702632000000|2023-12-15 09:20:00|3145.6||3144.4||3145.9||3144.1||0
1702632300000|2023-12-15 09:25:00|3144.6||3144.9||3144.9||3144.6||0
1702632600000|2023-12-15 09:30:00|3142.9|3133.6|3141.1|3132.9|3142.9|3133.6|3140.9|3125.1|38
1702632900000|2023-12-15 09:35:00|3141.4|3128.1|3141.9|3131.6|3143.1|3131.6|3141.4|3125.1|15
1702633200000|2023-12-15 09:40:00|3143.1|3129.6|3141.9|3125.1|3143.1|3132.9|3141.6|3125.1|97
1702633500000|2023-12-15 09:45:00||3127.6||3127.6||3127.6||3127.6|0
1702633800000|2023-12-15 09:50:00||3128.9||3128.9||3128.9||3128.9|69
1702634100000|2023-12-15 09:55:00||3130.1||3130.1||3130.1||3130.1|0
1702634400000|2023-12-15 10:00:00|3139.4|3127.1|3141.9|3127.1|3141.9|3130.9|3139.4|3127.1|17
1702634700000|2023-12-15 10:05:00|3140.4|3125.9|3139.9|3125.9|3141.6|3125.9|3137.9|3125.9|0
1702635000000|2023-12-15 10:10:00|3141.9||3141.4||3141.9||3140.1||0
1702635300000|2023-12-15 10:15:00|3141.1||3141.4||3141.4||3141.1||2
1702635600000|2023-12-15 10:20:00|3141.1|3123.9|3137.4|3121.4|3141.4|3123.9|3137.4|3121.1|4
1702635900000|2023-12-15 10:25:00|3136.6|3121.1|3132.9|3117.4|3136.6|3121.4|3132.9|3116.9|27
1702636200000|2023-12-15 10:30:00|3132.6|3116.9|3132.4|3117.9|3133.4|3117.9|3132.4|3116.6|6
1702636500000|2023-12-15 10:35:00|3132.6|3118.1|3123.9|3107.9|3132.9|3118.1|3123.9|3107.6|8
1702636800000|2023-12-15 10:40:00|3124.1|3108.6|3125.6|3112.9|3126.9|3112.9|3119.6|3108.6|11
1702637100000|2023-12-15 10:45:00|3125.9||3125.4||3125.9||3124.6||11
1702637400000|2023-12-15 10:50:00|3126.4|3111.9|3128.6|3113.1|3128.6|3113.1|3125.9|3111.9|5
1702637700000|2023-12-15 10:55:00|3129.4|3113.9|3129.9|3118.9|3132.9|3119.6|3128.9|3113.9|7
1702638000000|2023-12-15 11:00:00|3132.9|3118.6|3131.9|3120.9|3132.9|3122.9|3129.9|3118.6|39
1702638300000|2023-12-15 11:05:00|3131.6|3118.4|3131.6|3118.4|3131.6|3118.4|3131.6|3118.4|10
1702638600000|2023-12-15 11:10:00|3129.9||3129.6||3129.9||3129.6||1
1702638900000|2023-12-15 11:15:00|3128.9|3115.6|3128.9|3115.1|3128.9|3115.9|3128.9|3114.9|3
1702639200000|2023-12-15 11:20:00|3127.9|3115.4|3126.9|3115.9|3127.9|3116.6|3126.9|3115.1|0
1702639500000|2023-12-15 11:25:00|3122.9|3114.6|3127.6|3114.4|3127.9|3114.6|3122.9|3114.1|8
1702639800000|2023-12-15 11:30:00|3124.4|3114.1|3131.6|3117.6|3131.6|3117.6|3124.4|3113.9|21
1702640100000|2023-12-15 11:35:00|3130.9||3129.9||3130.9||3129.9||12
1702640400000|2023-12-15 11:40:00|3130.4|3117.9|3141.4|3119.6|3141.4|3119.6|3129.6|3117.9|2
1702640700000|2023-12-15 11:45:00|||||||||25
1702887300000|2023-12-18 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1702973700000|2023-12-19 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1703146500000|2023-12-21 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1703232900000|2023-12-22 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1703664900000|2023-12-27 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704183300000|2024-01-02 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704269700000|2024-01-03 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704356100000|2024-01-04 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704442500000|2024-01-05 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704701700000|2024-01-08 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704788100000|2024-01-09 08:15:00|3141.4||3141.4||3141.4||3141.4||0
1704797700000|2024-01-09 10:55:00|3141.6|3119.9|3143|3121.3|3143|3121.3|3141.6|3119.9|0
1704874500000|2024-01-10 08:15:00|3140.9|3119.1|3140.9|3119.1|3140.9|3119.1|3140.9|3119.1|0
1704960900000|2024-01-11 08:15:00|3140.9||3140.9||3140.9||3140.9||0